Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 142.64 | 142.64 | 136.93 | 137.78 | 3,605,400 | -4.21(-2.97%) |
May 27, 2016 | 142.28 | 141.99 | 141.99 | 141.99 | 912,041 | -0.11(-0.08%) |
May 26, 2016 | 141.44 | 142.23 | 140.84 | 142.10 | 1,159,105 | +0.95(+0.67%) |
May 25, 2016 | 141.80 | 142.24 | 140.26 | 141.15 | 1,086,580 | -0.72(-0.51%) |
May 24, 2016 | 139.65 | 142.27 | 139.65 | 141.87 | 1,366,705 | +3.07(+2.21%) |
May 23, 2016 | 138.91 | 139.73 | 138.62 | 138.80 | 1,158,207 | +0.17(+0.12%) |
May 20, 2016 | 141.17 | 141.17 | 138.31 | 138.63 | 2,589,650 | -1.79(-1.27%) |
May 19, 2016 | 138.78 | 140.49 | 138.61 | 140.42 | 1,387,129 | +1.45(+1.04%) |
May 18, 2016 | 141.67 | 141.70 | 138.04 | 138.97 | 3,444,509 | -3.30(-2.32%) |
May 17, 2016 | 145.62 | 145.62 | 141.75 | 142.28 | 1,693,674 | -3.94(-2.70%) |
May 16, 2016 | 144.49 | 146.85 | 144.49 | 146.22 | 786,026 | +0.95(+0.66%) |
May 13, 2016 | 145.74 | 145.97 | 144.28 | 145.26 | 1,543,880 | -0.39(-0.27%) |
May 12, 2016 | 146.84 | 147.02 | 145.14 | 145.65 | 1,173,791 | -0.94(-0.64%) |
May 11, 2016 | 147.09 | 149.17 | 146.14 | 146.59 | 1,774,975 | -0.52(-0.35%) |
May 10, 2016 | 145.10 | 147.17 | 144.69 | 147.11 | 1,794,218 | +2.17(+1.50%) |
May 09, 2016 | 143.81 | 146.03 | 143.79 | 144.94 | 1,133,873 | +1.37(+0.95%) |
May 06, 2016 | 142.89 | 143.74 | 142.18 | 143.57 | 1,207,415 | +0.72(+0.50%) |
May 05, 2016 | 142.17 | 143.04 | 141.58 | 142.85 | 1,426,425 | +0.32(+0.23%) |
May 04, 2016 | 141.29 | 143.57 | 140.60 | 142.53 | 1,332,320 | +0.31(+0.21%) |
May 03, 2016 | 140.81 | 142.26 | 140.16 | 142.22 | 1,278,974 | +0.65(+0.46%) |
May 02, 2016 | 140.05 | 142.09 | 140.05 | 141.58 | 1,020,777 | +1.53(+1.10%) |
Apr 29, 2016 | 139.00 | 141.10 | 138.82 | 140.04 | 956,367 | +0.43(+0.31%) |
Apr 28, 2016 | 139.70 | 141.06 | 139.14 | 139.61 | 871,956 | -0.95(-0.68%) |
Apr 27, 2016 | 139.98 | 140.85 | 138.99 | 140.56 | 962,117 | +0.35(+0.25%) |
Apr 26, 2016 | 141.05 | 141.24 | 140.09 | 140.21 | 784,652 | -0.53(-0.38%) |
Apr 25, 2016 | 139.05 | 141.29 | 139.01 | 140.74 | 1,070,859 | +1.78(+1.28%) |
Apr 22, 2016 | 139.12 | 139.76 | 138.19 | 138.96 | 1,441,747 | -0.28(-0.20%) |
Apr 21, 2016 | 140.16 | 140.75 | 139.06 | 139.24 | 1,324,715 | -0.76(-0.55%) |
Apr 20, 2016 | 141.14 | 141.49 | 139.93 | 140.00 | 942,736 | -1.16(-0.82%) |
Apr 19, 2016 | 142.30 | 142.93 | 140.97 | 141.16 | 1,712,460 | -0.67(-0.47%) |
Apr 18, 2016 | 140.77 | 142.37 | 140.45 | 141.83 | 1,316,788 | +1.20(+0.85%) |
Apr 15, 2016 | 140.15 | 141.13 | 139.57 | 140.63 | 1,438,165 | -0.12(-0.08%) |
Apr 14, 2016 | 140.04 | 141.97 | 139.87 | 140.74 | 1,379,353 | +0.71(+0.51%) |
Apr 13, 2016 | 140.93 | 141.62 | 139.06 | 140.03 | 2,676,635 | -0.81(-0.57%) |
Apr 12, 2016 | 141.43 | 142.10 | 140.57 | 140.84 | 1,612,745 | -0.47(-0.33%) |
Apr 11, 2016 | 142.62 | 143.34 | 141.25 | 141.31 | 1,339,689 | -1.38(-0.97%) |
Apr 08, 2016 | 141.87 | 143.49 | 141.78 | 142.69 | 1,494,969 | +1.47(+1.04%) |
Apr 07, 2016 | 143.62 | 143.93 | 140.35 | 141.22 | 2,842,860 | -2.66(-1.85%) |
Apr 06, 2016 | 141.80 | 143.89 | 139.99 | 143.88 | 4,648,274 | +8.06(+5.93%) |
Apr 05, 2016 | 135.50 | 136.65 | 134.25 | 135.83 | 2,444,868 | -0.10(-0.07%) |
Apr 04, 2016 | 137.45 | 137.49 | 134.90 | 135.93 | 1,874,377 | -1.08(-0.79%) |
Apr 01, 2016 | 134.93 | 137.41 | 134.60 | 137.01 | 1,577,207 | +1.43(+1.05%) |
Mar 31, 2016 | 136.02 | 136.61 | 135.18 | 135.58 | 1,527,542 | -0.46(-0.34%) |
Mar 30, 2016 | 135.00 | 136.49 | 134.38 | 136.04 | 1,567,101 | +1.70(+1.26%) |
Mar 29, 2016 | 134.34 | 135.25 | 133.77 | 134.34 | 1,912,525 | +0.27(+0.20%) |
Mar 28, 2016 | 135.07 | 135.91 | 133.86 | 134.08 | 1,171,724 | -0.44(-0.33%) |
Mar 24, 2016 | 133.97 | 134.52 | 134.52 | 134.52 | 1,745,100 | -0.19(-0.14%) |
Mar 23, 2016 | 134.09 | 135.29 | 133.78 | 134.70 | 2,014,950 | +0.62(+0.46%) |
Mar 22, 2016 | 131.62 | 134.21 | 131.62 | 134.09 | 1,643,548 | +1.99(+1.51%) |
Mar 21, 2016 | 131.74 | 132.54 | 131.35 | 132.09 | 1,298,303 | +0.14(+0.11%) |
Mar 18, 2016 | 132.01 | 134.12 | 131.33 | 131.95 | 2,985,305 | +0.18(+0.14%) |
Mar 17, 2016 | 129.71 | 132.06 | 129.38 | 131.77 | 1,390,635 | +2.06(+1.59%) |
Mar 16, 2016 | 128.59 | 130.12 | 127.78 | 129.71 | 1,005,031 | +0.37(+0.28%) |
Mar 15, 2016 | 127.07 | 130.00 | 126.98 | 129.34 | 1,375,230 | +2.00(+1.57%) |
Mar 14, 2016 | 128.29 | 128.97 | 126.51 | 127.34 | 2,341,167 | -0.14(-0.11%) |
Mar 11, 2016 | 127.11 | 127.70 | 126.15 | 127.48 | 1,440,980 | +1.40(+1.11%) |
Mar 10, 2016 | 127.05 | 127.19 | 125.40 | 126.08 | 1,203,567 | +0.20(+0.16%) |
Mar 09, 2016 | 125.87 | 126.68 | 124.83 | 125.88 | 1,391,716 | +0.28(+0.22%) |
Mar 08, 2016 | 124.24 | 127.34 | 123.70 | 125.61 | 1,640,662 | +1.13(+0.91%) |
Mar 07, 2016 | 127.96 | 128.48 | 123.76 | 124.47 | 3,188,648 | -4.66(-3.61%) |
Mar 04, 2016 | 129.17 | 130.06 | 128.17 | 129.13 | 1,429,817 | -0.49(-0.38%) |
Mar 03, 2016 | 128.84 | 129.71 | 126.62 | 129.62 | 1,277,408 | +0.60(+0.47%) |
Mar 02, 2016 | 128.93 | 129.54 | 127.58 | 129.02 | 1,357,663 | -0.66(-0.51%) |