Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.07 | 153.44 | 149.80 | 150.90 | 1,121,791 | +0.48(+0.32%) |
May 27, 2016 | 148.20 | 150.42 | 150.42 | 150.42 | 1,094,200 | +2.25(+1.52%) |
May 26, 2016 | 148.97 | 149.70 | 147.02 | 148.17 | 920,322 | -1.44(-0.96%) |
May 25, 2016 | 146.73 | 150.00 | 146.71 | 149.61 | 1,395,921 | +2.94(+2.00%) |
May 24, 2016 | 143.93 | 146.93 | 142.53 | 146.67 | 1,169,477 | +4.16(+2.92%) |
May 23, 2016 | 142.42 | 144.50 | 141.73 | 142.51 | 981,838 | -0.01(-0.01%) |
May 20, 2016 | 139.29 | 143.00 | 139.24 | 142.52 | 975,544 | +3.49(+2.51%) |
May 19, 2016 | 140.90 | 142.30 | 137.64 | 139.03 | 1,304,226 | -3.30(-2.32%) |
May 18, 2016 | 139.70 | 142.45 | 139.57 | 142.33 | 1,249,899 | +2.37(+1.69%) |
May 17, 2016 | 143.81 | 144.39 | 139.38 | 139.96 | 1,549,710 | -4.61(-3.19%) |
May 16, 2016 | 139.19 | 144.88 | 138.64 | 144.57 | 1,305,450 | +4.83(+3.46%) |
May 13, 2016 | 138.65 | 140.27 | 138.00 | 139.74 | 1,138,936 | +0.63(+0.45%) |
May 12, 2016 | 139.58 | 140.46 | 136.68 | 139.11 | 1,166,877 | +0.25(+0.18%) |
May 11, 2016 | 145.72 | 146.44 | 138.69 | 138.86 | 1,122,397 | -6.62(-4.55%) |
May 10, 2016 | 144.75 | 145.70 | 141.52 | 145.48 | 912,053 | +1.96(+1.37%) |
May 09, 2016 | 141.59 | 145.32 | 141.49 | 143.52 | 951,438 | +2.53(+1.79%) |
May 06, 2016 | 141.32 | 143.52 | 139.67 | 140.99 | 933,231 | -1.59(-1.12%) |
May 05, 2016 | 142.16 | 143.74 | 140.36 | 142.58 | 1,005,576 | +1.17(+0.83%) |
May 04, 2016 | 143.70 | 144.46 | 140.87 | 141.41 | 1,284,472 | -2.96(-2.05%) |
May 03, 2016 | 141.71 | 147.79 | 141.00 | 144.37 | 2,259,306 | +3.84(+2.73%) |
May 02, 2016 | 140.07 | 140.78 | 138.50 | 140.53 | 1,365,292 | +1.25(+0.90%) |
Apr 29, 2016 | 141.88 | 142.31 | 137.48 | 139.28 | 2,051,577 | -3.25(-2.28%) |
Apr 28, 2016 | 142.99 | 146.48 | 139.12 | 142.53 | 3,278,612 | -8.25(-5.47%) |
Apr 27, 2016 | 154.47 | 155.48 | 150.75 | 150.78 | 1,865,581 | -3.23(-2.10%) |
Apr 26, 2016 | 158.08 | 158.08 | 151.96 | 154.01 | 1,458,572 | -4.01(-2.54%) |
Apr 25, 2016 | 158.86 | 159.93 | 156.73 | 158.02 | 849,052 | -1.08(-0.68%) |
Apr 22, 2016 | 161.04 | 162.00 | 157.36 | 159.10 | 1,216,634 | -2.28(-1.41%) |
Apr 21, 2016 | 157.07 | 161.64 | 156.78 | 161.38 | 1,197,986 | +4.34(+2.76%) |
Apr 20, 2016 | 156.24 | 158.12 | 154.92 | 157.04 | 822,597 | +1.60(+1.03%) |
Apr 19, 2016 | 155.93 | 156.84 | 153.66 | 155.44 | 779,186 | -0.27(-0.17%) |
Apr 18, 2016 | 153.76 | 157.71 | 152.43 | 155.71 | 989,268 | +2.62(+1.71%) |
Apr 15, 2016 | 155.13 | 155.29 | 151.65 | 153.09 | 1,569,045 | -1.66(-1.07%) |
Apr 14, 2016 | 153.55 | 155.99 | 152.02 | 154.75 | 984,712 | +1.87(+1.22%) |
Apr 13, 2016 | 154.59 | 155.83 | 151.13 | 152.88 | 1,622,310 | -0.67(-0.44%) |
Apr 12, 2016 | 148.49 | 153.91 | 147.87 | 153.55 | 1,461,082 | +5.67(+3.83%) |
Apr 11, 2016 | 150.00 | 150.98 | 146.93 | 147.88 | 1,295,894 | -1.01(-0.68%) |
Apr 08, 2016 | 150.00 | 150.62 | 145.79 | 148.89 | 1,542,709 | +0.86(+0.58%) |
Apr 07, 2016 | 154.97 | 156.48 | 147.67 | 148.03 | 2,081,009 | -8.99(-5.73%) |
Apr 06, 2016 | 148.29 | 157.19 | 148.29 | 157.02 | 2,117,774 | +8.99(+6.07%) |
Apr 05, 2016 | 145.98 | 149.71 | 145.21 | 148.03 | 1,718,949 | +0.93(+0.63%) |
Apr 04, 2016 | 143.48 | 148.74 | 143.09 | 147.10 | 1,995,939 | +4.16(+2.91%) |
Apr 01, 2016 | 135.87 | 143.20 | 135.87 | 142.94 | 2,023,517 | +3.72(+2.67%) |
Mar 31, 2016 | 135.32 | 140.41 | 134.31 | 139.22 | 1,831,182 | +4.40(+3.26%) |
Mar 30, 2016 | 135.88 | 138.07 | 133.81 | 134.82 | 1,263,283 | +0.28(+0.21%) |
Mar 29, 2016 | 131.61 | 134.74 | 129.61 | 134.54 | 1,172,756 | +2.04(+1.54%) |
Mar 28, 2016 | 133.95 | 135.20 | 131.93 | 132.50 | 1,298,440 | -0.69(-0.52%) |
Mar 24, 2016 | 132.88 | 133.19 | 133.19 | 133.19 | 1,222,000 | -0.44(-0.33%) |
Mar 23, 2016 | 134.96 | 136.75 | 131.25 | 133.63 | 2,333,273 | -2.08(-1.53%) |
Mar 22, 2016 | 129.91 | 135.92 | 129.82 | 135.71 | 2,203,652 | +4.65(+3.55%) |
Mar 21, 2016 | 128.38 | 131.80 | 128.07 | 131.06 | 1,500,609 | +2.61(+2.03%) |
Mar 18, 2016 | 128.58 | 129.52 | 124.77 | 128.45 | 2,608,231 | +0.54(+0.42%) |
Mar 17, 2016 | 130.56 | 131.59 | 124.16 | 127.91 | 2,838,730 | -2.93(-2.24%) |
Mar 16, 2016 | 134.44 | 136.74 | 129.71 | 130.84 | 1,499,721 | -3.60(-2.68%) |
Mar 15, 2016 | 133.75 | 134.59 | 130.52 | 134.44 | 2,163,323 | -0.06(-0.04%) |
Mar 14, 2016 | 139.15 | 139.15 | 134.49 | 134.50 | 1,644,690 | -4.77(-3.43%) |
Mar 11, 2016 | 138.22 | 139.79 | 136.71 | 139.27 | 1,695,148 | +2.51(+1.84%) |
Mar 10, 2016 | 141.73 | 141.73 | 135.01 | 136.76 | 1,803,068 | -3.76(-2.68%) |
Mar 09, 2016 | 141.62 | 142.89 | 137.29 | 140.52 | 2,018,853 | -0.51(-0.36%) |
Mar 08, 2016 | 147.15 | 147.59 | 140.80 | 141.03 | 1,955,916 | -8.57(-5.73%) |
Mar 07, 2016 | 143.16 | 150.12 | 142.20 | 149.60 | 1,110,864 | +5.14(+3.56%) |
Mar 04, 2016 | 146.49 | 148.23 | 144.12 | 144.46 | 1,352,962 | -1.39(-0.95%) |
Mar 03, 2016 | 150.75 | 151.19 | 145.67 | 145.85 | 1,328,870 | -5.74(-3.79%) |
Mar 02, 2016 | 149.55 | 152.49 | 149.00 | 151.59 | 1,871,439 | +0.76(+0.50%) |