Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 142.07 | 142.07 | 136.39 | 137.23 | 3,619,796 | -4.19(-2.97%) |
May 27, 2016 | 141.71 | 141.42 | 141.42 | 141.42 | 915,683 | -0.11(-0.08%) |
May 26, 2016 | 140.88 | 141.67 | 140.28 | 141.53 | 1,163,733 | +0.94(+0.67%) |
May 25, 2016 | 141.24 | 141.68 | 139.70 | 140.59 | 1,090,918 | -0.72(-0.51%) |
May 24, 2016 | 139.09 | 141.70 | 139.09 | 141.31 | 1,372,162 | +3.05(+2.21%) |
May 23, 2016 | 138.36 | 139.18 | 138.06 | 138.25 | 1,162,832 | +0.17(+0.12%) |
May 20, 2016 | 140.61 | 140.61 | 137.76 | 138.08 | 2,599,990 | -1.78(-1.27%) |
May 19, 2016 | 138.22 | 139.93 | 138.06 | 139.87 | 1,392,668 | +1.44(+1.04%) |
May 18, 2016 | 141.11 | 141.14 | 137.49 | 138.42 | 3,458,263 | -3.29(-2.32%) |
May 17, 2016 | 145.04 | 145.04 | 141.18 | 141.71 | 1,700,436 | -3.92(-2.69%) |
May 16, 2016 | 143.91 | 146.26 | 143.91 | 145.63 | 789,165 | +0.95(+0.66%) |
May 13, 2016 | 145.16 | 145.39 | 143.71 | 144.69 | 1,550,045 | -0.38(-0.27%) |
May 12, 2016 | 146.25 | 146.43 | 144.56 | 145.07 | 1,178,478 | -0.93(-0.64%) |
May 11, 2016 | 146.50 | 148.57 | 145.56 | 146.00 | 1,782,062 | -0.52(-0.35%) |
May 10, 2016 | 144.52 | 146.59 | 144.11 | 146.52 | 1,801,383 | +2.16(+1.50%) |
May 09, 2016 | 143.23 | 145.45 | 143.22 | 144.36 | 1,138,401 | +1.36(+0.95%) |
May 06, 2016 | 142.32 | 143.17 | 141.61 | 143.00 | 1,212,236 | +0.72(+0.50%) |
May 05, 2016 | 141.60 | 142.47 | 141.01 | 142.28 | 1,432,121 | +0.32(+0.23%) |
May 04, 2016 | 140.73 | 143.00 | 140.04 | 141.96 | 1,337,640 | +0.30(+0.21%) |
May 03, 2016 | 140.25 | 141.69 | 139.60 | 141.66 | 1,284,081 | +0.64(+0.46%) |
May 02, 2016 | 139.50 | 141.52 | 139.50 | 141.01 | 1,024,854 | +1.53(+1.10%) |
Apr 29, 2016 | 138.45 | 140.54 | 138.27 | 139.49 | 960,186 | +0.43(+0.31%) |
Apr 28, 2016 | 139.15 | 140.50 | 138.59 | 139.06 | 875,438 | -0.95(-0.68%) |
Apr 27, 2016 | 139.42 | 140.29 | 138.43 | 140.00 | 965,959 | +0.35(+0.25%) |
Apr 26, 2016 | 140.49 | 140.68 | 139.53 | 139.66 | 787,785 | -0.53(-0.38%) |
Apr 25, 2016 | 138.49 | 140.73 | 138.46 | 140.18 | 1,075,135 | +1.78(+1.29%) |
Apr 22, 2016 | 138.57 | 139.20 | 137.65 | 138.41 | 1,447,504 | -0.28(-0.20%) |
Apr 21, 2016 | 139.60 | 140.19 | 138.50 | 138.68 | 1,330,004 | -0.76(-0.55%) |
Apr 20, 2016 | 140.58 | 140.93 | 139.37 | 139.44 | 946,500 | -1.15(-0.82%) |
Apr 19, 2016 | 141.73 | 142.37 | 140.41 | 140.59 | 1,719,298 | -0.67(-0.47%) |
Apr 18, 2016 | 140.21 | 141.80 | 139.89 | 141.26 | 1,322,046 | +1.20(+0.86%) |
Apr 15, 2016 | 139.59 | 140.57 | 139.01 | 140.07 | 1,443,908 | -0.12(-0.08%) |
Apr 14, 2016 | 139.49 | 141.41 | 139.32 | 140.18 | 1,384,861 | +0.71(+0.51%) |
Apr 13, 2016 | 140.37 | 141.06 | 138.50 | 139.48 | 2,687,323 | -0.80(-0.57%) |
Apr 12, 2016 | 140.87 | 141.53 | 140.01 | 140.28 | 1,619,185 | -0.47(-0.33%) |
Apr 11, 2016 | 142.05 | 142.77 | 140.68 | 140.75 | 1,345,038 | -1.38(-0.97%) |
Apr 08, 2016 | 141.31 | 142.92 | 141.22 | 142.12 | 1,500,939 | +1.47(+1.04%) |
Apr 07, 2016 | 143.04 | 143.36 | 139.79 | 140.66 | 2,854,212 | -2.66(-1.85%) |
Apr 06, 2016 | 141.23 | 143.32 | 139.43 | 143.31 | 4,666,835 | +8.03(+5.93%) |
Apr 05, 2016 | 134.96 | 136.10 | 133.71 | 135.29 | 2,454,630 | -0.10(-0.07%) |
Apr 04, 2016 | 136.90 | 136.94 | 134.37 | 135.38 | 1,881,861 | -1.08(-0.79%) |
Apr 01, 2016 | 134.39 | 136.86 | 134.07 | 136.47 | 1,583,505 | +1.42(+1.05%) |
Mar 31, 2016 | 135.48 | 136.06 | 134.64 | 135.04 | 1,533,642 | -0.46(-0.34%) |
Mar 30, 2016 | 134.46 | 135.95 | 133.85 | 135.50 | 1,573,358 | +1.69(+1.26%) |
Mar 29, 2016 | 133.81 | 134.71 | 133.24 | 133.81 | 1,920,162 | +0.27(+0.20%) |
Mar 28, 2016 | 134.53 | 135.37 | 133.33 | 133.54 | 1,176,403 | -0.44(-0.33%) |
Mar 24, 2016 | 133.44 | 133.98 | 133.98 | 133.98 | 1,752,068 | -0.19(-0.14%) |
Mar 23, 2016 | 133.55 | 134.75 | 133.25 | 134.17 | 2,022,996 | +0.62(+0.46%) |
Mar 22, 2016 | 131.09 | 133.68 | 131.09 | 133.55 | 1,650,111 | +1.98(+1.51%) |
Mar 21, 2016 | 131.22 | 132.01 | 130.83 | 131.57 | 1,303,487 | +0.14(+0.11%) |
Mar 18, 2016 | 131.49 | 133.59 | 130.81 | 131.42 | 2,997,226 | +0.18(+0.14%) |
Mar 17, 2016 | 129.19 | 131.53 | 128.86 | 131.25 | 1,396,188 | +2.06(+1.59%) |
Mar 16, 2016 | 128.08 | 129.60 | 127.28 | 129.19 | 1,009,045 | +0.37(+0.28%) |
Mar 15, 2016 | 126.56 | 129.49 | 126.47 | 128.82 | 1,380,722 | +1.99(+1.57%) |
Mar 14, 2016 | 127.78 | 128.46 | 126.01 | 126.83 | 2,350,515 | -0.14(-0.11%) |
Mar 11, 2016 | 126.61 | 127.20 | 125.65 | 126.97 | 1,446,734 | +1.39(+1.11%) |
Mar 10, 2016 | 126.54 | 126.69 | 124.90 | 125.58 | 1,208,373 | +0.20(+0.16%) |
Mar 09, 2016 | 125.37 | 126.18 | 124.34 | 125.38 | 1,397,273 | +0.28(+0.22%) |
Mar 08, 2016 | 123.75 | 126.83 | 123.21 | 125.11 | 1,647,213 | +1.13(+0.91%) |
Mar 07, 2016 | 127.45 | 127.97 | 123.26 | 123.98 | 3,201,381 | -4.64(-3.61%) |
Mar 04, 2016 | 128.65 | 129.54 | 127.66 | 128.62 | 1,435,527 | -0.49(-0.38%) |
Mar 03, 2016 | 128.32 | 129.19 | 126.11 | 129.11 | 1,282,508 | +0.60(+0.47%) |
Mar 02, 2016 | 128.42 | 129.03 | 127.07 | 128.51 | 1,363,085 | -0.66(-0.51%) |