Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 191.10 | 191.10 | 185.52 | 186.54 | 188,641 | -4.39(-2.30%) |
May 27, 2016 | 188.20 | 190.93 | 190.93 | 190.93 | 79,200 | +2.90(+1.54%) |
May 26, 2016 | 187.12 | 190.10 | 186.45 | 188.03 | 31,867 | +0.94(+0.50%) |
May 25, 2016 | 190.16 | 191.51 | 186.72 | 187.09 | 97,800 | -2.30(-1.21%) |
May 24, 2016 | 185.12 | 190.33 | 185.12 | 189.39 | 123,644 | +5.87(+3.20%) |
May 23, 2016 | 179.60 | 185.03 | 179.58 | 183.52 | 89,166 | +4.24(+2.37%) |
May 20, 2016 | 180.21 | 181.87 | 178.05 | 179.28 | 142,506 | +0.44(+0.25%) |
May 19, 2016 | 179.34 | 182.90 | 176.36 | 178.84 | 73,662 | -1.42(-0.79%) |
May 18, 2016 | 178.09 | 181.61 | 176.94 | 180.26 | 152,377 | +1.26(+0.70%) |
May 17, 2016 | 182.14 | 182.46 | 177.47 | 179.00 | 132,354 | -3.49(-1.91%) |
May 16, 2016 | 182.60 | 185.42 | 180.58 | 182.49 | 89,367 | +0.34(+0.19%) |
May 13, 2016 | 184.30 | 186.10 | 181.25 | 182.15 | 121,038 | -2.30(-1.25%) |
May 12, 2016 | 186.08 | 187.71 | 182.29 | 184.45 | 151,253 | -0.74(-0.40%) |
May 11, 2016 | 189.79 | 191.18 | 184.35 | 185.19 | 152,626 | -5.31(-2.79%) |
May 10, 2016 | 188.37 | 192.18 | 186.21 | 190.50 | 184,065 | +2.34(+1.24%) |
May 09, 2016 | 182.44 | 189.60 | 182.44 | 188.16 | 284,829 | +5.59(+3.06%) |
May 06, 2016 | 178.48 | 183.48 | 177.96 | 182.57 | 137,740 | +2.74(+1.52%) |
May 05, 2016 | 180.40 | 181.60 | 177.58 | 179.83 | 149,068 | -0.24(-0.13%) |
May 04, 2016 | 180.00 | 181.98 | 177.51 | 180.07 | 129,433 | -0.27(-0.15%) |
May 03, 2016 | 181.97 | 184.08 | 179.68 | 180.34 | 139,221 | -3.76(-2.04%) |
May 02, 2016 | 179.82 | 185.94 | 177.51 | 184.10 | 214,204 | +4.78(+2.67%) |
Apr 29, 2016 | 182.51 | 183.40 | 177.32 | 179.32 | 126,970 | -3.25(-1.78%) |
Apr 28, 2016 | 172.18 | 186.57 | 170.26 | 182.57 | 340,226 | -7.40(-3.90%) |
Apr 27, 2016 | 190.76 | 192.40 | 185.71 | 189.97 | 217,581 | +0.14(+0.07%) |
Apr 26, 2016 | 187.87 | 190.34 | 183.45 | 189.83 | 403,976 | +4.33(+2.33%) |
Apr 25, 2016 | 191.90 | 191.90 | 183.15 | 185.50 | 185,674 | -6.30(-3.28%) |
Apr 22, 2016 | 187.43 | 191.84 | 185.73 | 191.80 | 143,362 | +3.54(+1.88%) |
Apr 21, 2016 | 188.86 | 191.72 | 186.59 | 188.26 | 114,511 | -0.02(-0.01%) |
Apr 20, 2016 | 190.03 | 190.94 | 187.38 | 188.28 | 123,851 | -1.07(-0.57%) |
Apr 19, 2016 | 188.69 | 189.78 | 186.07 | 189.35 | 192,042 | +1.10(+0.58%) |
Apr 18, 2016 | 186.32 | 191.11 | 185.23 | 188.25 | 199,901 | +2.08(+1.12%) |
Apr 15, 2016 | 187.14 | 188.87 | 185.41 | 186.17 | 181,920 | -1.78(-0.95%) |
Apr 14, 2016 | 186.70 | 189.41 | 186.04 | 187.95 | 183,944 | +0.88(+0.47%) |
Apr 13, 2016 | 183.55 | 187.31 | 182.56 | 187.07 | 106,533 | +4.42(+2.42%) |
Apr 12, 2016 | 181.37 | 184.50 | 179.73 | 182.65 | 97,414 | +1.93(+1.07%) |
Apr 11, 2016 | 182.12 | 184.81 | 178.97 | 180.72 | 131,009 | +1.92(+1.07%) |
Apr 08, 2016 | 180.57 | 180.87 | 177.06 | 178.80 | 66,862 | -0.30(-0.17%) |
Apr 07, 2016 | 180.89 | 180.89 | 176.72 | 179.10 | 74,853 | -3.24(-1.78%) |
Apr 06, 2016 | 182.85 | 183.15 | 180.43 | 182.34 | 82,411 | -0.76(-0.42%) |
Apr 05, 2016 | 183.07 | 185.90 | 182.50 | 183.10 | 167,578 | -1.61(-0.87%) |
Apr 04, 2016 | 183.42 | 185.70 | 182.02 | 184.71 | 101,029 | +1.96(+1.07%) |
Apr 01, 2016 | 178.44 | 183.09 | 177.46 | 182.75 | 174,957 | +3.03(+1.69%) |
Mar 31, 2016 | 182.30 | 182.30 | 178.71 | 179.72 | 105,281 | -1.15(-0.64%) |
Mar 30, 2016 | 179.33 | 181.35 | 175.84 | 180.87 | 128,225 | +3.08(+1.73%) |
Mar 29, 2016 | 171.90 | 180.49 | 170.95 | 177.79 | 92,834 | +5.77(+3.35%) |
Mar 28, 2016 | 174.18 | 177.00 | 168.48 | 172.02 | 77,032 | -0.80(-0.46%) |
Mar 24, 2016 | 168.94 | 172.82 | 172.82 | 172.82 | 101,800 | +3.34(+1.97%) |
Mar 23, 2016 | 175.80 | 175.80 | 169.17 | 169.48 | 98,077 | -6.29(-3.58%) |
Mar 22, 2016 | 174.50 | 177.22 | 174.50 | 175.77 | 124,152 | +0.22(+0.13%) |
Mar 21, 2016 | 174.84 | 177.30 | 171.18 | 175.55 | 94,518 | +0.43(+0.25%) |
Mar 18, 2016 | 169.92 | 175.58 | 168.91 | 175.12 | 141,522 | +6.14(+3.63%) |
Mar 17, 2016 | 166.51 | 170.43 | 166.14 | 168.98 | 159,346 | +1.60(+0.96%) |
Mar 16, 2016 | 166.22 | 167.95 | 162.21 | 167.38 | 114,508 | +1.57(+0.95%) |
Mar 15, 2016 | 168.04 | 168.59 | 165.10 | 165.81 | 168,305 | -2.23(-1.33%) |
Mar 14, 2016 | 169.59 | 171.30 | 167.92 | 168.04 | 56,941 | -2.55(-1.49%) |
Mar 11, 2016 | 168.34 | 171.11 | 166.48 | 170.59 | 73,064 | +3.47(+2.08%) |
Mar 10, 2016 | 169.26 | 170.93 | 164.30 | 167.12 | 91,276 | -1.12(-0.67%) |
Mar 09, 2016 | 168.19 | 168.94 | 166.59 | 168.24 | 119,183 | +0.59(+0.35%) |
Mar 08, 2016 | 167.06 | 169.59 | 165.86 | 167.65 | 111,176 | -1.10(-0.65%) |
Mar 07, 2016 | 167.98 | 169.14 | 159.37 | 168.75 | 173,472 | -0.23(-0.14%) |
Mar 04, 2016 | 170.78 | 170.78 | 168.10 | 168.98 | 92,666 | -1.80(-1.05%) |
Mar 03, 2016 | 168.20 | 171.44 | 166.03 | 170.78 | 150,437 | +2.54(+1.51%) |
Mar 02, 2016 | 171.51 | 171.51 | 166.69 | 168.24 | 113,624 | -4.15(-2.41%) |