Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 147.57 | 148.97 | 146.72 | 147.16 | 1,500,754 | +0.45(+0.30%) |
May 27, 2016 | 145.97 | 146.71 | 146.71 | 146.71 | 1,030,917 | +0.96(+0.66%) |
May 26, 2016 | 146.48 | 146.72 | 145.24 | 145.76 | 1,171,634 | -0.73(-0.50%) |
May 25, 2016 | 147.18 | 148.05 | 146.32 | 146.49 | 1,136,601 | -0.14(-0.10%) |
May 24, 2016 | 145.37 | 147.13 | 144.50 | 146.63 | 1,351,902 | +2.09(+1.44%) |
May 23, 2016 | 144.19 | 145.20 | 143.71 | 144.54 | 1,334,122 | +0.37(+0.25%) |
May 20, 2016 | 143.03 | 144.92 | 142.30 | 144.18 | 1,536,390 | +2.25(+1.58%) |
May 19, 2016 | 141.35 | 142.92 | 140.80 | 141.93 | 1,235,493 | -0.34(-0.24%) |
May 18, 2016 | 140.94 | 143.28 | 140.94 | 142.27 | 1,448,771 | +0.71(+0.50%) |
May 17, 2016 | 141.45 | 143.33 | 140.81 | 141.56 | 1,607,072 | +0.09(+0.06%) |
May 16, 2016 | 140.55 | 142.00 | 139.97 | 141.47 | 1,211,706 | +0.74(+0.53%) |
May 13, 2016 | 141.46 | 142.18 | 139.98 | 140.72 | 1,482,299 | -1.44(-1.01%) |
May 12, 2016 | 144.86 | 144.92 | 141.14 | 142.16 | 1,832,116 | -1.71(-1.19%) |
May 11, 2016 | 145.40 | 146.25 | 143.49 | 143.87 | 1,442,828 | -1.75(-1.20%) |
May 10, 2016 | 144.88 | 146.24 | 144.42 | 145.62 | 1,627,512 | +0.86(+0.59%) |
May 09, 2016 | 143.97 | 145.31 | 143.74 | 144.77 | 1,184,778 | +1.12(+0.78%) |
May 06, 2016 | 143.12 | 144.10 | 140.66 | 143.64 | 1,971,226 | +0.59(+0.41%) |
May 05, 2016 | 147.56 | 148.07 | 142.79 | 143.05 | 2,897,513 | -4.35(-2.95%) |
May 04, 2016 | 147.73 | 149.06 | 146.76 | 147.41 | 1,587,947 | +0.41(+0.28%) |
May 03, 2016 | 147.86 | 148.27 | 145.55 | 147.00 | 1,439,690 | -2.50(-1.67%) |
May 02, 2016 | 147.72 | 150.02 | 147.63 | 149.49 | 1,561,769 | +2.21(+1.50%) |
Apr 29, 2016 | 147.05 | 147.71 | 146.06 | 147.28 | 1,377,692 | -0.49(-0.33%) |
Apr 28, 2016 | 148.87 | 150.00 | 147.59 | 147.77 | 1,254,293 | -1.70(-1.13%) |
Apr 27, 2016 | 149.03 | 150.04 | 148.27 | 149.47 | 950,168 | +0.40(+0.27%) |
Apr 26, 2016 | 147.91 | 149.50 | 147.55 | 149.07 | 1,159,911 | +1.38(+0.94%) |
Apr 25, 2016 | 147.77 | 149.17 | 146.31 | 147.68 | 1,157,934 | -0.68(-0.46%) |
Apr 22, 2016 | 148.32 | 148.91 | 147.24 | 148.36 | 1,523,630 | +0.67(+0.45%) |
Apr 21, 2016 | 148.72 | 149.51 | 147.33 | 147.69 | 1,320,999 | -1.63(-1.09%) |
Apr 20, 2016 | 150.20 | 150.71 | 149.28 | 149.32 | 913,714 | -0.78(-0.52%) |
Apr 19, 2016 | 149.68 | 151.02 | 148.66 | 150.10 | 1,184,521 | +1.02(+0.68%) |
Apr 18, 2016 | 147.48 | 149.30 | 147.01 | 149.08 | 934,727 | +1.10(+0.74%) |
Apr 15, 2016 | 147.81 | 148.45 | 147.02 | 147.99 | 968,301 | +0.18(+0.12%) |
Apr 14, 2016 | 149.10 | 149.46 | 147.75 | 147.81 | 1,165,340 | -1.36(-0.91%) |
Apr 13, 2016 | 147.83 | 149.37 | 147.81 | 149.16 | 1,797,037 | +1.88(+1.28%) |
Apr 12, 2016 | 145.90 | 147.88 | 145.44 | 147.28 | 1,869,533 | +1.84(+1.26%) |
Apr 11, 2016 | 145.81 | 147.27 | 145.44 | 145.44 | 1,628,621 | -0.33(-0.23%) |
Apr 08, 2016 | 144.59 | 147.62 | 144.44 | 145.77 | 1,790,899 | +1.91(+1.33%) |
Apr 07, 2016 | 143.77 | 145.00 | 143.44 | 143.87 | 1,527,374 | -1.33(-0.92%) |
Apr 06, 2016 | 144.51 | 145.52 | 143.37 | 145.19 | 1,259,921 | +0.74(+0.51%) |
Apr 05, 2016 | 144.65 | 145.40 | 144.19 | 144.45 | 1,286,418 | -1.66(-1.14%) |
Apr 04, 2016 | 146.18 | 147.64 | 145.56 | 146.11 | 1,842,605 | +0.12(+0.08%) |
Apr 01, 2016 | 144.78 | 146.28 | 143.71 | 146.00 | 1,687,012 | +0.85(+0.58%) |
Mar 31, 2016 | 144.11 | 145.35 | 143.30 | 145.15 | 2,224,491 | +1.03(+0.71%) |
Mar 30, 2016 | 145.40 | 145.82 | 144.03 | 144.12 | 1,569,057 | -1.27(-0.87%) |
Mar 29, 2016 | 144.53 | 145.48 | 143.32 | 145.39 | 1,691,388 | +0.71(+0.49%) |
Mar 28, 2016 | 145.02 | 145.30 | 143.07 | 144.68 | 1,712,191 | -0.41(-0.28%) |
Mar 24, 2016 | 143.88 | 145.09 | 145.09 | 145.09 | 1,233,155 | +0.02(+0.01%) |
Mar 23, 2016 | 145.77 | 146.05 | 144.84 | 145.07 | 1,398,529 | -0.71(-0.48%) |
Mar 22, 2016 | 145.89 | 146.20 | 144.79 | 145.77 | 1,847,078 | -1.00(-0.68%) |
Mar 21, 2016 | 145.91 | 147.04 | 145.31 | 146.77 | 2,415,458 | +0.74(+0.51%) |
Mar 18, 2016 | 143.30 | 146.18 | 143.04 | 146.03 | 5,087,479 | +2.11(+1.47%) |
Mar 17, 2016 | 138.47 | 144.24 | 137.44 | 143.92 | 9,967,722 | +15.23(+11.83%) |
Mar 16, 2016 | 127.11 | 129.12 | 125.94 | 128.69 | 2,845,184 | +1.07(+0.84%) |
Mar 15, 2016 | 127.55 | 127.84 | 126.40 | 127.62 | 1,984,457 | -0.69(-0.54%) |
Mar 14, 2016 | 128.54 | 129.33 | 127.78 | 128.31 | 1,857,930 | -0.52(-0.40%) |
Mar 11, 2016 | 127.87 | 128.97 | 127.19 | 128.83 | 1,284,892 | +2.51(+1.98%) |
Mar 10, 2016 | 126.70 | 127.78 | 124.51 | 126.32 | 1,309,561 | -0.11(-0.08%) |
Mar 09, 2016 | 126.36 | 126.92 | 124.56 | 126.43 | 1,662,393 | -0.49(-0.39%) |
Mar 08, 2016 | 128.22 | 128.96 | 126.79 | 126.92 | 1,437,883 | -2.27(-1.76%) |
Mar 07, 2016 | 127.56 | 129.41 | 126.67 | 129.19 | 1,738,976 | +1.04(+0.81%) |
Mar 04, 2016 | 127.77 | 130.25 | 127.77 | 128.15 | 2,045,065 | +0.05(+0.04%) |
Mar 03, 2016 | 126.26 | 128.39 | 126.04 | 128.10 | 2,045,328 | +1.42(+1.12%) |
Mar 02, 2016 | 125.47 | 127.39 | 125.42 | 126.68 | 2,020,011 | +0.79(+0.63%) |