Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 178.00 | 185.25 | 177.75 | 183.00 | 46,532 | +6.50(+3.68%) |
May 27, 2016 | 177.25 | 176.50 | 176.50 | 176.50 | 19,212 | -1.00(-0.56%) |
May 26, 2016 | 175.50 | 180.62 | 172.75 | 177.50 | 16,634 | +2.00(+1.14%) |
May 25, 2016 | 175.75 | 179.75 | 173.75 | 175.50 | 14,375 | +1.25(+0.72%) |
May 24, 2016 | 173.50 | 175.12 | 170.75 | 174.25 | 17,219 | +3.25(+1.90%) |
May 23, 2016 | 170.50 | 176.75 | 168.25 | 171.00 | 16,084 | -0.50(-0.29%) |
May 20, 2016 | 164.75 | 172.75 | 163.75 | 171.50 | 19,562 | +8.75(+5.38%) |
May 19, 2016 | 171.00 | 176.10 | 159.75 | 162.75 | 18,848 | -11.75(-6.73%) |
May 18, 2016 | 162.75 | 176.25 | 161.75 | 174.50 | 31,711 | +10.50(+6.40%) |
May 17, 2016 | 157.75 | 167.00 | 156.25 | 164.00 | 39,018 | +6.00(+3.80%) |
May 16, 2016 | 140.00 | 167.25 | 139.50 | 158.00 | 147,946 | -12.50(-7.33%) |
May 13, 2016 | 175.00 | 179.75 | 168.25 | 170.50 | 27,365 | -4.50(-2.57%) |
May 12, 2016 | 189.50 | 193.00 | 170.50 | 175.00 | 29,791 | -12.38(-6.60%) |
May 11, 2016 | 198.25 | 200.25 | 186.75 | 187.38 | 17,799 | -11.88(-5.96%) |
May 10, 2016 | 203.00 | 207.12 | 194.25 | 199.25 | 15,890 | -1.50(-0.75%) |
May 09, 2016 | 192.50 | 205.50 | 189.00 | 200.75 | 25,892 | +7.00(+3.61%) |
May 06, 2016 | 183.75 | 194.50 | 183.25 | 193.75 | 16,619 | +5.50(+2.92%) |
May 05, 2016 | 182.25 | 193.00 | 177.62 | 188.25 | 25,883 | +0.75(+0.40%) |
May 04, 2016 | 192.00 | 193.25 | 183.88 | 187.50 | 25,841 | -7.50(-3.85%) |
May 03, 2016 | 197.00 | 202.25 | 183.25 | 195.00 | 23,842 | +4.25(+2.23%) |
May 02, 2016 | 195.50 | 196.00 | 176.25 | 190.75 | 41,739 | -4.00(-2.05%) |
Apr 29, 2016 | 202.50 | 204.50 | 191.50 | 194.75 | 15,083 | -4.25(-2.14%) |
Apr 28, 2016 | 193.25 | 205.50 | 191.75 | 199.00 | 15,522 | +3.25(+1.66%) |
Apr 27, 2016 | 200.25 | 201.75 | 192.50 | 195.75 | 18,136 | -6.00(-2.97%) |
Apr 26, 2016 | 208.25 | 208.75 | 195.50 | 201.75 | 28,011 | -6.00(-2.89%) |
Apr 25, 2016 | 208.25 | 209.50 | 202.25 | 207.75 | 13,314 | -0.50(-0.24%) |
Apr 22, 2016 | 206.00 | 209.00 | 200.25 | 208.25 | 12,078 | +1.50(+0.73%) |
Apr 21, 2016 | 207.50 | 211.25 | 199.25 | 206.75 | 23,668 | +0.00(+0.00%) |
Apr 20, 2016 | 225.50 | 229.79 | 204.00 | 206.75 | 34,330 | -18.25(-8.11%) |
Apr 19, 2016 | 228.75 | 231.00 | 223.25 | 225.00 | 21,688 | -3.75(-1.64%) |
Apr 18, 2016 | 226.25 | 231.88 | 223.50 | 228.75 | 19,294 | +1.75(+0.77%) |
Apr 15, 2016 | 229.50 | 235.32 | 223.75 | 227.00 | 22,983 | -1.25(-0.55%) |
Apr 14, 2016 | 233.25 | 236.25 | 226.75 | 228.25 | 17,584 | -5.25(-2.25%) |
Apr 13, 2016 | 229.75 | 237.25 | 225.50 | 233.50 | 11,259 | +5.25(+2.30%) |
Apr 12, 2016 | 222.00 | 230.00 | 218.75 | 228.25 | 9,041 | +6.50(+2.93%) |
Apr 11, 2016 | 224.25 | 228.03 | 217.25 | 221.75 | 17,374 | -0.50(-0.22%) |
Apr 08, 2016 | 229.25 | 232.25 | 216.25 | 222.25 | 12,792 | -2.75(-1.22%) |
Apr 07, 2016 | 226.50 | 231.75 | 220.50 | 225.00 | 10,885 | -3.00(-1.32%) |
Apr 06, 2016 | 215.50 | 234.00 | 215.50 | 228.00 | 16,779 | +12.75(+5.92%) |
Apr 05, 2016 | 214.25 | 220.00 | 212.50 | 215.25 | 9,707 | -1.75(-0.81%) |
Apr 04, 2016 | 212.75 | 222.69 | 211.50 | 217.00 | 22,764 | +5.00(+2.36%) |
Apr 01, 2016 | 205.75 | 216.00 | 202.50 | 212.00 | 20,053 | +5.25(+2.54%) |
Mar 31, 2016 | 203.75 | 209.25 | 201.25 | 206.75 | 17,764 | +2.25(+1.10%) |
Mar 30, 2016 | 214.50 | 219.00 | 200.25 | 204.50 | 15,534 | -5.25(-2.50%) |
Mar 29, 2016 | 192.50 | 212.75 | 191.62 | 209.75 | 24,383 | +20.50(+10.83%) |
Mar 28, 2016 | 185.25 | 193.00 | 181.75 | 189.25 | 15,028 | +3.75(+2.02%) |
Mar 24, 2016 | 180.00 | 185.50 | 185.50 | 185.50 | 12,064 | +2.25(+1.23%) |
Mar 23, 2016 | 199.00 | 203.50 | 181.25 | 183.25 | 19,402 | -15.50(-7.80%) |
Mar 22, 2016 | 191.00 | 207.00 | 191.00 | 198.75 | 13,382 | +6.25(+3.25%) |
Mar 21, 2016 | 180.75 | 197.00 | 179.50 | 192.50 | 14,215 | +11.75(+6.50%) |
Mar 18, 2016 | 183.50 | 183.50 | 175.50 | 180.75 | 25,079 | -1.75(-0.96%) |
Mar 17, 2016 | 180.50 | 185.50 | 173.75 | 182.50 | 17,012 | +0.50(+0.27%) |
Mar 16, 2016 | 183.75 | 190.75 | 175.50 | 182.00 | 16,997 | -3.00(-1.62%) |
Mar 15, 2016 | 192.00 | 193.75 | 181.00 | 185.00 | 16,277 | -10.50(-5.37%) |
Mar 14, 2016 | 192.25 | 199.75 | 191.00 | 195.50 | 10,526 | +1.75(+0.90%) |
Mar 11, 2016 | 189.75 | 196.50 | 184.75 | 193.75 | 19,621 | +7.00(+3.75%) |
Mar 10, 2016 | 187.50 | 206.00 | 180.75 | 186.75 | 14,978 | -6.00(-3.11%) |
Mar 09, 2016 | 213.75 | 216.35 | 182.50 | 192.75 | 29,329 | -24.25(-11.18%) |
Mar 08, 2016 | 230.00 | 241.25 | 215.50 | 217.00 | 17,632 | -16.00(-6.87%) |
Mar 07, 2016 | 226.00 | 243.25 | 218.25 | 233.00 | 22,731 | +7.00(+3.10%) |
Mar 04, 2016 | 220.50 | 231.00 | 217.75 | 226.00 | 11,055 | +5.50(+2.49%) |
Mar 03, 2016 | 222.25 | 227.15 | 217.50 | 220.50 | 10,720 | -1.25(-0.56%) |
Mar 02, 2016 | 219.50 | 226.50 | 214.50 | 221.75 | 11,216 | +8.00(+3.74%) |