Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.80 | 126.58 | 123.22 | 124.87 | 207,015 | -0.58(-0.47%) |
May 27, 2016 | 123.17 | 125.45 | 125.45 | 125.45 | 187,371 | +2.86(+2.33%) |
May 26, 2016 | 125.25 | 125.25 | 121.78 | 122.60 | 246,117 | -2.36(-1.89%) |
May 25, 2016 | 125.26 | 127.68 | 124.60 | 124.96 | 136,401 | +0.13(+0.11%) |
May 24, 2016 | 124.87 | 125.39 | 123.43 | 124.83 | 128,593 | +0.74(+0.59%) |
May 23, 2016 | 126.06 | 126.85 | 123.81 | 124.09 | 89,117 | -1.69(-1.34%) |
May 20, 2016 | 126.50 | 127.14 | 124.86 | 125.78 | 161,041 | -0.61(-0.48%) |
May 19, 2016 | 127.08 | 129.27 | 124.08 | 126.39 | 107,079 | -1.45(-1.13%) |
May 18, 2016 | 127.27 | 130.69 | 126.50 | 127.83 | 136,430 | -0.34(-0.27%) |
May 17, 2016 | 129.16 | 131.82 | 127.00 | 128.18 | 177,737 | -1.32(-1.02%) |
May 16, 2016 | 128.38 | 130.50 | 126.23 | 129.50 | 153,693 | +1.99(+1.56%) |
May 13, 2016 | 125.74 | 128.90 | 125.58 | 127.50 | 149,677 | +1.99(+1.59%) |
May 12, 2016 | 131.21 | 131.62 | 123.76 | 125.51 | 241,598 | -5.48(-4.18%) |
May 11, 2016 | 135.92 | 136.30 | 130.54 | 130.99 | 132,602 | -5.41(-3.96%) |
May 10, 2016 | 136.76 | 138.19 | 135.47 | 136.40 | 127,044 | +0.29(+0.21%) |
May 09, 2016 | 135.13 | 138.96 | 133.75 | 136.11 | 213,153 | +0.76(+0.56%) |
May 06, 2016 | 136.91 | 137.99 | 131.59 | 135.35 | 172,536 | -2.14(-1.55%) |
May 05, 2016 | 138.31 | 140.22 | 137.32 | 137.49 | 132,264 | -0.34(-0.24%) |
May 04, 2016 | 139.92 | 141.36 | 137.14 | 137.82 | 158,353 | -2.99(-2.12%) |
May 03, 2016 | 141.57 | 143.01 | 137.34 | 140.81 | 247,185 | -1.49(-1.05%) |
May 02, 2016 | 143.91 | 145.51 | 141.07 | 142.31 | 189,258 | -1.22(-0.85%) |
Apr 29, 2016 | 147.38 | 147.48 | 142.00 | 143.52 | 187,059 | -4.76(-3.21%) |
Apr 28, 2016 | 152.00 | 157.10 | 147.47 | 148.29 | 193,601 | -2.29(-1.52%) |
Apr 27, 2016 | 151.83 | 153.53 | 149.12 | 150.57 | 142,556 | -1.70(-1.12%) |
Apr 26, 2016 | 150.13 | 153.25 | 149.63 | 152.27 | 112,901 | +2.35(+1.57%) |
Apr 25, 2016 | 150.25 | 151.01 | 148.26 | 149.92 | 119,460 | -0.32(-0.21%) |
Apr 22, 2016 | 154.67 | 157.09 | 148.94 | 150.24 | 192,156 | -5.54(-3.56%) |
Apr 21, 2016 | 157.86 | 159.74 | 153.04 | 155.78 | 213,045 | -1.81(-1.15%) |
Apr 20, 2016 | 159.24 | 163.27 | 157.26 | 157.60 | 138,645 | -1.74(-1.09%) |
Apr 19, 2016 | 163.21 | 164.38 | 159.10 | 159.34 | 107,248 | -3.11(-1.91%) |
Apr 18, 2016 | 159.21 | 162.73 | 159.13 | 162.45 | 120,084 | +3.25(+2.04%) |
Apr 15, 2016 | 159.63 | 160.85 | 156.77 | 159.20 | 133,665 | -2.65(-1.63%) |
Apr 14, 2016 | 160.89 | 163.11 | 159.86 | 161.85 | 106,934 | +1.24(+0.77%) |
Apr 13, 2016 | 160.11 | 160.88 | 158.61 | 160.60 | 112,935 | +1.76(+1.11%) |
Apr 12, 2016 | 156.03 | 159.91 | 156.03 | 158.84 | 142,396 | +2.73(+1.75%) |
Apr 11, 2016 | 156.12 | 159.60 | 155.66 | 156.12 | 88,735 | +0.48(+0.31%) |
Apr 08, 2016 | 154.86 | 157.61 | 153.43 | 155.63 | 110,129 | +1.70(+1.10%) |
Apr 07, 2016 | 152.31 | 157.10 | 152.10 | 153.94 | 132,662 | +1.55(+1.01%) |
Apr 06, 2016 | 153.69 | 153.69 | 149.05 | 152.39 | 129,226 | -1.18(-0.77%) |
Apr 05, 2016 | 153.52 | 157.21 | 153.13 | 153.57 | 114,142 | -1.47(-0.95%) |
Apr 04, 2016 | 156.82 | 158.98 | 154.56 | 155.03 | 131,087 | -1.63(-1.04%) |
Apr 01, 2016 | 157.59 | 157.84 | 155.58 | 156.67 | 122,356 | -2.49(-1.56%) |
Mar 31, 2016 | 160.49 | 162.89 | 158.67 | 159.16 | 114,936 | -1.73(-1.08%) |
Mar 30, 2016 | 162.09 | 163.12 | 159.05 | 160.89 | 115,600 | -0.72(-0.45%) |
Mar 29, 2016 | 157.53 | 162.20 | 156.74 | 161.61 | 183,055 | +4.10(+2.60%) |
Mar 28, 2016 | 154.94 | 158.55 | 154.63 | 157.51 | 87,285 | +3.01(+1.95%) |
Mar 24, 2016 | 155.61 | 154.50 | 154.50 | 154.50 | 124,632 | -1.77(-1.13%) |
Mar 23, 2016 | 156.11 | 160.09 | 155.28 | 156.27 | 117,889 | +0.42(+0.27%) |
Mar 22, 2016 | 155.04 | 157.72 | 153.96 | 155.85 | 141,297 | -0.58(-0.37%) |
Mar 21, 2016 | 154.21 | 156.95 | 153.85 | 156.43 | 159,989 | +1.71(+1.10%) |
Mar 18, 2016 | 152.08 | 156.29 | 152.08 | 154.72 | 315,150 | +3.50(+2.31%) |
Mar 17, 2016 | 153.55 | 153.79 | 149.28 | 151.23 | 101,640 | -2.89(-1.87%) |
Mar 16, 2016 | 151.16 | 154.67 | 151.16 | 154.11 | 172,844 | +2.06(+1.36%) |
Mar 15, 2016 | 149.56 | 152.24 | 149.33 | 152.05 | 243,641 | +1.17(+0.78%) |
Mar 14, 2016 | 151.60 | 152.59 | 149.28 | 150.88 | 139,221 | -1.05(-0.69%) |
Mar 11, 2016 | 150.75 | 153.17 | 149.72 | 151.92 | 142,292 | +2.30(+1.54%) |
Mar 10, 2016 | 150.06 | 153.47 | 146.35 | 149.63 | 376,306 | +0.05(+0.03%) |
Mar 09, 2016 | 149.18 | 150.57 | 147.79 | 149.58 | 176,761 | +0.46(+0.31%) |
Mar 08, 2016 | 150.51 | 152.38 | 148.64 | 149.13 | 201,496 | -2.95(-1.94%) |
Mar 07, 2016 | 152.97 | 153.48 | 150.88 | 152.08 | 195,983 | -1.66(-1.08%) |
Mar 04, 2016 | 154.36 | 154.36 | 151.13 | 153.74 | 187,297 | -0.65(-0.42%) |
Mar 03, 2016 | 152.44 | 154.78 | 150.66 | 154.39 | 223,829 | +2.59(+1.71%) |
Mar 02, 2016 | 153.69 | 153.69 | 149.72 | 151.80 | 140,539 | -0.75(-0.49%) |