Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 137.80 | 150.95 | 137.11 | 148.36 | 1,840,249 | +6.59(+4.65%) |
May 27, 2016 | 139.95 | 141.77 | 141.77 | 141.77 | 428,800 | +4.04(+2.93%) |
May 26, 2016 | 142.20 | 142.51 | 136.40 | 137.73 | 392,538 | -3.48(-2.46%) |
May 25, 2016 | 140.02 | 142.75 | 137.01 | 141.21 | 387,242 | +1.41(+1.01%) |
May 24, 2016 | 139.00 | 140.88 | 137.50 | 139.80 | 299,122 | +1.20(+0.87%) |
May 23, 2016 | 134.85 | 139.80 | 134.51 | 138.60 | 325,760 | +4.32(+3.22%) |
May 20, 2016 | 131.69 | 134.96 | 130.30 | 134.28 | 310,518 | +2.94(+2.24%) |
May 19, 2016 | 133.46 | 137.40 | 130.22 | 131.34 | 325,684 | -2.67(-1.99%) |
May 18, 2016 | 132.23 | 137.00 | 131.80 | 134.01 | 220,439 | +1.09(+0.82%) |
May 17, 2016 | 134.55 | 136.63 | 132.51 | 132.92 | 251,339 | -1.16(-0.87%) |
May 16, 2016 | 131.19 | 137.86 | 131.19 | 134.08 | 403,098 | +2.93(+2.23%) |
May 13, 2016 | 129.83 | 133.32 | 128.87 | 131.15 | 359,146 | +1.53(+1.18%) |
May 12, 2016 | 137.28 | 140.29 | 128.25 | 129.62 | 548,137 | -7.66(-5.58%) |
May 11, 2016 | 141.08 | 143.46 | 136.83 | 137.28 | 309,948 | -3.80(-2.69%) |
May 10, 2016 | 138.40 | 142.43 | 136.04 | 141.08 | 520,782 | +3.64(+2.65%) |
May 09, 2016 | 133.00 | 139.64 | 133.00 | 137.44 | 385,455 | +4.10(+3.07%) |
May 06, 2016 | 135.19 | 139.13 | 132.51 | 133.34 | 409,736 | -3.65(-2.66%) |
May 05, 2016 | 139.67 | 141.81 | 135.68 | 136.99 | 385,807 | -2.14(-1.54%) |
May 04, 2016 | 146.19 | 146.38 | 138.80 | 139.13 | 389,837 | -8.21(-5.57%) |
May 03, 2016 | 149.66 | 151.33 | 146.47 | 147.34 | 279,485 | -3.06(-2.03%) |
May 02, 2016 | 150.63 | 151.06 | 146.09 | 150.40 | 301,120 | -0.34(-0.23%) |
Apr 29, 2016 | 152.54 | 155.50 | 149.26 | 150.74 | 294,187 | -2.94(-1.91%) |
Apr 28, 2016 | 150.77 | 159.75 | 149.12 | 153.68 | 372,992 | +3.20(+2.13%) |
Apr 27, 2016 | 148.18 | 153.38 | 146.04 | 150.48 | 286,140 | +2.20(+1.48%) |
Apr 26, 2016 | 151.76 | 153.46 | 145.84 | 148.28 | 395,616 | -3.45(-2.27%) |
Apr 25, 2016 | 156.82 | 157.63 | 151.08 | 151.73 | 420,047 | -6.01(-3.81%) |
Apr 22, 2016 | 150.35 | 158.61 | 149.24 | 157.74 | 478,266 | +6.87(+4.55%) |
Apr 21, 2016 | 149.18 | 156.85 | 148.05 | 150.87 | 445,001 | +1.94(+1.30%) |
Apr 20, 2016 | 150.75 | 152.48 | 147.23 | 148.93 | 410,156 | -0.60(-0.40%) |
Apr 19, 2016 | 150.00 | 151.75 | 145.49 | 149.53 | 427,042 | -0.47(-0.31%) |
Apr 18, 2016 | 149.18 | 153.94 | 148.57 | 150.00 | 506,853 | +0.34(+0.23%) |
Apr 15, 2016 | 152.56 | 153.14 | 148.50 | 149.66 | 562,842 | -2.96(-1.94%) |
Apr 14, 2016 | 147.66 | 155.59 | 144.80 | 152.62 | 744,069 | +5.96(+4.06%) |
Apr 13, 2016 | 147.73 | 148.49 | 143.50 | 146.66 | 482,831 | +0.14(+0.10%) |
Apr 12, 2016 | 146.76 | 147.00 | 140.93 | 146.52 | 531,349 | +1.88(+1.30%) |
Apr 11, 2016 | 156.22 | 157.50 | 142.74 | 144.64 | 1,197,851 | -11.72(-7.50%) |
Apr 08, 2016 | 162.50 | 163.24 | 147.53 | 156.36 | 3,122,250 | -7.47(-4.56%) |
Apr 06, 2016 | 151.75 | 163.83 | 163.83 | 163.83 | 157,499 | +12.52(+8.27%) |
Apr 05, 2016 | 143.47 | 159.20 | 142.90 | 151.31 | 2,148,912 | +17.76(+13.30%) |
Apr 04, 2016 | 131.76 | 140.41 | 131.03 | 133.55 | 1,289,397 | +2.79(+2.13%) |
Apr 01, 2016 | 128.01 | 131.40 | 127.45 | 130.76 | 772,245 | +2.29(+1.78%) |
Mar 31, 2016 | 127.25 | 131.46 | 125.04 | 128.47 | 668,494 | +3.45(+2.76%) |
Mar 30, 2016 | 126.21 | 130.85 | 123.04 | 125.02 | 1,286,475 | +0.76(+0.61%) |
Mar 29, 2016 | 124.33 | 125.12 | 119.32 | 124.26 | 658,799 | -0.32(-0.26%) |
Mar 28, 2016 | 126.00 | 127.45 | 121.34 | 124.58 | 471,150 | -1.42(-1.13%) |
Mar 24, 2016 | 120.95 | 126.00 | 126.00 | 126.00 | 438,100 | +3.34(+2.72%) |
Mar 23, 2016 | 128.29 | 130.61 | 121.77 | 122.66 | 478,042 | -5.82(-4.53%) |
Mar 22, 2016 | 121.50 | 129.50 | 121.00 | 128.48 | 737,102 | +6.66(+5.47%) |
Mar 21, 2016 | 120.39 | 122.89 | 118.31 | 121.82 | 583,704 | +1.68(+1.40%) |
Mar 18, 2016 | 119.00 | 123.88 | 115.88 | 120.14 | 884,209 | +1.35(+1.14%) |
Mar 17, 2016 | 115.50 | 120.00 | 111.50 | 118.79 | 545,472 | +3.56(+3.09%) |
Mar 16, 2016 | 115.00 | 117.50 | 112.15 | 115.23 | 439,318 | -0.16(-0.14%) |
Mar 15, 2016 | 119.40 | 120.69 | 114.26 | 115.39 | 489,890 | -5.51(-4.56%) |
Mar 14, 2016 | 117.45 | 121.45 | 115.45 | 120.90 | 412,957 | +3.65(+3.11%) |
Mar 11, 2016 | 117.69 | 119.99 | 114.83 | 117.25 | 446,799 | +0.89(+0.76%) |
Mar 10, 2016 | 124.40 | 124.48 | 114.56 | 116.36 | 467,690 | -5.72(-4.69%) |
Mar 09, 2016 | 123.18 | 126.56 | 119.90 | 122.08 | 341,922 | +0.24(+0.20%) |
Mar 08, 2016 | 128.19 | 129.36 | 120.20 | 121.84 | 421,871 | -6.61(-5.15%) |
Mar 07, 2016 | 125.32 | 132.44 | 121.85 | 128.45 | 474,819 | +3.03(+2.42%) |
Mar 04, 2016 | 125.46 | 126.63 | 122.55 | 125.42 | 550,875 | +0.65(+0.52%) |
Mar 03, 2016 | 119.12 | 125.11 | 117.92 | 124.77 | 492,182 | +5.40(+4.52%) |
Mar 02, 2016 | 121.72 | 125.95 | 117.16 | 119.37 | 571,102 | -2.70(-2.21%) |