Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.94 | 154.78 | 149.28 | 151.56 | 1,346,371 | -0.53(-0.35%) |
May 27, 2016 | 152.70 | 152.09 | 152.09 | 152.09 | 430,100 | -0.68(-0.45%) |
May 26, 2016 | 153.38 | 154.09 | 151.03 | 152.77 | 524,456 | +0.00(+0.00%) |
May 25, 2016 | 151.50 | 154.30 | 150.69 | 152.77 | 458,146 | +1.08(+0.71%) |
May 24, 2016 | 149.89 | 151.83 | 148.18 | 151.69 | 846,133 | +3.44(+2.32%) |
May 23, 2016 | 150.31 | 150.92 | 147.74 | 148.25 | 877,961 | -1.39(-0.93%) |
May 20, 2016 | 147.74 | 150.73 | 147.34 | 149.64 | 1,308,595 | +2.33(+1.58%) |
May 19, 2016 | 150.64 | 151.78 | 145.32 | 147.31 | 923,790 | -3.48(-2.31%) |
May 18, 2016 | 149.35 | 153.53 | 149.28 | 150.79 | 805,392 | +1.33(+0.89%) |
May 17, 2016 | 148.98 | 151.63 | 147.89 | 149.46 | 1,007,402 | +0.50(+0.34%) |
May 16, 2016 | 145.20 | 149.34 | 144.94 | 148.96 | 1,085,072 | +3.30(+2.27%) |
May 13, 2016 | 145.26 | 147.80 | 144.50 | 145.66 | 1,043,905 | +0.43(+0.30%) |
May 12, 2016 | 149.49 | 150.36 | 142.28 | 145.23 | 1,148,844 | -3.53(-2.37%) |
May 11, 2016 | 154.55 | 155.95 | 148.53 | 148.76 | 1,890,250 | +0.94(+0.64%) |
May 10, 2016 | 148.78 | 148.99 | 145.02 | 147.82 | 960,376 | +0.13(+0.09%) |
May 09, 2016 | 145.13 | 149.09 | 145.13 | 147.69 | 767,881 | +3.34(+2.31%) |
May 06, 2016 | 144.96 | 148.28 | 139.75 | 144.35 | 733,442 | -1.40(-0.96%) |
May 05, 2016 | 149.01 | 149.01 | 145.47 | 145.75 | 1,174,431 | -2.83(-1.90%) |
May 04, 2016 | 150.02 | 150.49 | 146.09 | 148.58 | 494,496 | -3.89(-2.55%) |
May 03, 2016 | 152.23 | 153.97 | 149.36 | 152.47 | 469,807 | -0.10(-0.07%) |
May 02, 2016 | 151.25 | 152.68 | 149.34 | 152.57 | 396,901 | +1.87(+1.24%) |
Apr 29, 2016 | 152.24 | 152.68 | 146.73 | 150.70 | 508,143 | -1.30(-0.86%) |
Apr 28, 2016 | 151.58 | 153.94 | 150.98 | 152.00 | 398,224 | -0.97(-0.63%) |
Apr 27, 2016 | 154.05 | 154.29 | 151.02 | 152.97 | 434,838 | -1.69(-1.09%) |
Apr 26, 2016 | 153.89 | 155.07 | 150.46 | 154.66 | 618,946 | +0.11(+0.07%) |
Apr 25, 2016 | 160.00 | 160.00 | 153.02 | 154.55 | 672,568 | -2.61(-1.66%) |
Apr 22, 2016 | 155.51 | 157.43 | 153.62 | 157.16 | 626,003 | +1.04(+0.67%) |
Apr 21, 2016 | 151.77 | 156.51 | 151.30 | 156.12 | 791,537 | +5.10(+3.38%) |
Apr 20, 2016 | 150.52 | 152.75 | 146.81 | 151.02 | 783,594 | +1.50(+1.00%) |
Apr 19, 2016 | 149.00 | 151.19 | 146.69 | 149.52 | 906,018 | +1.75(+1.18%) |
Apr 18, 2016 | 144.69 | 148.48 | 144.51 | 147.77 | 760,477 | +2.98(+2.06%) |
Apr 15, 2016 | 145.79 | 146.35 | 143.42 | 144.79 | 625,375 | -1.50(-1.03%) |
Apr 14, 2016 | 147.35 | 147.43 | 144.43 | 146.29 | 883,411 | -1.05(-0.71%) |
Apr 13, 2016 | 146.98 | 153.00 | 144.12 | 147.34 | 1,968,789 | +7.67(+5.49%) |
Apr 12, 2016 | 136.98 | 139.76 | 135.50 | 139.67 | 996,857 | +1.48(+1.07%) |
Apr 11, 2016 | 140.25 | 141.14 | 137.05 | 138.19 | 620,072 | -1.82(-1.30%) |
Apr 08, 2016 | 141.15 | 142.00 | 138.29 | 140.01 | 560,659 | -0.06(-0.04%) |
Apr 07, 2016 | 140.90 | 142.94 | 138.79 | 140.07 | 957,694 | -0.92(-0.65%) |
Apr 06, 2016 | 134.25 | 141.22 | 133.79 | 140.99 | 902,644 | +7.25(+5.42%) |
Apr 05, 2016 | 133.47 | 135.14 | 131.99 | 133.74 | 564,215 | -1.81(-1.34%) |
Apr 04, 2016 | 133.72 | 138.25 | 132.13 | 135.55 | 560,284 | +1.73(+1.29%) |
Apr 01, 2016 | 130.00 | 136.67 | 129.00 | 133.82 | 713,726 | +3.27(+2.50%) |
Mar 31, 2016 | 123.60 | 132.05 | 123.60 | 130.55 | 932,715 | +6.52(+5.26%) |
Mar 30, 2016 | 121.54 | 128.28 | 121.38 | 124.03 | 1,292,140 | +3.08(+2.55%) |
Mar 29, 2016 | 117.60 | 121.52 | 115.51 | 120.95 | 473,075 | +2.82(+2.39%) |
Mar 28, 2016 | 119.69 | 120.26 | 115.66 | 118.13 | 424,251 | -0.46(-0.39%) |
Mar 24, 2016 | 120.11 | 118.59 | 118.59 | 118.59 | 680,600 | -2.52(-2.08%) |
Mar 23, 2016 | 122.14 | 123.14 | 120.16 | 121.11 | 521,383 | -1.25(-1.02%) |
Mar 22, 2016 | 118.17 | 123.15 | 117.75 | 122.36 | 668,346 | +3.15(+2.64%) |
Mar 21, 2016 | 118.07 | 120.29 | 117.86 | 119.21 | 693,062 | +0.91(+0.77%) |
Mar 18, 2016 | 118.65 | 120.05 | 117.25 | 118.30 | 1,023,413 | -0.35(-0.29%) |
Mar 17, 2016 | 121.19 | 121.91 | 116.36 | 118.65 | 869,208 | -2.32(-1.92%) |
Mar 16, 2016 | 121.37 | 123.42 | 118.86 | 120.97 | 650,255 | +0.12(+0.10%) |
Mar 15, 2016 | 129.17 | 130.00 | 120.02 | 120.85 | 876,586 | -9.24(-7.10%) |
Mar 14, 2016 | 133.43 | 134.42 | 130.01 | 130.09 | 605,371 | -3.71(-2.77%) |
Mar 11, 2016 | 128.70 | 133.82 | 128.50 | 133.80 | 627,636 | +6.02(+4.71%) |
Mar 10, 2016 | 127.73 | 129.00 | 126.77 | 127.78 | 505,573 | +1.22(+0.96%) |
Mar 09, 2016 | 126.28 | 127.96 | 125.15 | 126.56 | 422,381 | +0.60(+0.48%) |
Mar 08, 2016 | 126.04 | 129.48 | 125.50 | 125.96 | 602,915 | -1.88(-1.47%) |
Mar 07, 2016 | 122.78 | 128.56 | 122.60 | 127.84 | 570,809 | +4.08(+3.30%) |
Mar 04, 2016 | 125.44 | 125.76 | 123.01 | 123.76 | 593,819 | -1.70(-1.36%) |
Mar 03, 2016 | 124.92 | 127.50 | 124.84 | 125.46 | 560,937 | -0.36(-0.29%) |
Mar 02, 2016 | 123.40 | 126.88 | 122.62 | 125.82 | 579,927 | +2.11(+1.71%) |