Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.52 | 152.47 | 150.90 | 152.11 | 428,230 | +0.49(+0.33%) |
May 27, 2016 | 151.25 | 151.62 | 151.62 | 151.62 | 416,718 | +0.51(+0.34%) |
May 26, 2016 | 150.87 | 151.34 | 150.11 | 151.11 | 350,550 | -0.01(-0.01%) |
May 25, 2016 | 151.89 | 152.39 | 150.92 | 151.12 | 276,895 | -0.43(-0.28%) |
May 24, 2016 | 151.24 | 152.71 | 150.71 | 151.55 | 327,308 | +1.15(+0.76%) |
May 23, 2016 | 152.14 | 152.40 | 149.84 | 150.40 | 384,940 | -1.54(-1.01%) |
May 20, 2016 | 152.29 | 153.60 | 151.24 | 151.94 | 852,671 | +0.14(+0.09%) |
May 19, 2016 | 152.39 | 153.83 | 151.19 | 151.79 | 453,424 | -1.73(-1.13%) |
May 18, 2016 | 153.60 | 154.73 | 152.58 | 153.52 | 379,094 | -0.18(-0.12%) |
May 17, 2016 | 155.44 | 155.82 | 153.05 | 153.70 | 370,358 | -1.79(-1.15%) |
May 16, 2016 | 154.93 | 156.35 | 154.37 | 155.49 | 388,588 | +0.74(+0.48%) |
May 13, 2016 | 154.74 | 155.67 | 153.95 | 154.75 | 451,066 | -0.58(-0.37%) |
May 12, 2016 | 153.88 | 155.67 | 153.17 | 155.33 | 389,439 | +1.27(+0.82%) |
May 11, 2016 | 154.13 | 155.82 | 153.78 | 154.06 | 479,409 | -0.57(-0.37%) |
May 10, 2016 | 153.18 | 154.63 | 152.25 | 154.63 | 592,122 | +2.12(+1.39%) |
May 09, 2016 | 153.61 | 154.76 | 152.47 | 152.52 | 394,019 | -0.66(-0.43%) |
May 06, 2016 | 153.72 | 154.91 | 152.62 | 153.18 | 376,686 | -1.38(-0.90%) |
May 05, 2016 | 155.14 | 155.82 | 154.20 | 154.56 | 358,869 | +0.35(+0.23%) |
May 04, 2016 | 154.79 | 155.96 | 154.00 | 154.21 | 416,030 | -1.65(-1.06%) |
May 03, 2016 | 155.65 | 156.91 | 155.28 | 155.86 | 654,884 | -1.14(-0.73%) |
May 02, 2016 | 156.49 | 157.42 | 155.74 | 157.00 | 501,780 | +0.98(+0.63%) |
Apr 29, 2016 | 154.87 | 156.52 | 154.25 | 156.02 | 581,837 | +0.47(+0.30%) |
Apr 28, 2016 | 155.01 | 156.61 | 153.25 | 155.55 | 517,104 | -0.39(-0.25%) |
Apr 27, 2016 | 156.54 | 158.63 | 155.60 | 155.93 | 860,300 | -0.87(-0.55%) |
Apr 26, 2016 | 159.95 | 162.80 | 156.62 | 156.80 | 791,365 | -6.41(-3.93%) |
Apr 25, 2016 | 163.12 | 163.80 | 161.06 | 163.22 | 441,981 | +0.05(+0.03%) |
Apr 22, 2016 | 162.15 | 164.10 | 161.18 | 163.17 | 380,618 | +1.50(+0.93%) |
Apr 21, 2016 | 166.68 | 168.74 | 160.42 | 161.66 | 500,464 | -5.07(-3.04%) |
Apr 20, 2016 | 167.38 | 167.75 | 165.91 | 166.74 | 249,084 | -0.24(-0.15%) |
Apr 19, 2016 | 167.44 | 168.26 | 166.12 | 166.98 | 380,318 | +0.02(+0.01%) |
Apr 18, 2016 | 166.48 | 168.12 | 166.35 | 166.96 | 365,012 | +0.16(+0.10%) |
Apr 15, 2016 | 166.86 | 168.32 | 166.32 | 166.80 | 396,225 | +0.04(+0.03%) |
Apr 14, 2016 | 167.69 | 168.31 | 166.18 | 166.76 | 329,618 | -1.21(-0.72%) |
Apr 13, 2016 | 167.60 | 168.03 | 165.92 | 167.97 | 227,364 | +1.55(+0.93%) |
Apr 12, 2016 | 164.42 | 166.60 | 163.70 | 166.41 | 206,631 | +1.99(+1.21%) |
Apr 11, 2016 | 164.48 | 165.87 | 164.05 | 164.42 | 314,071 | -0.02(-0.01%) |
Apr 08, 2016 | 165.73 | 165.73 | 163.98 | 164.44 | 212,631 | -0.30(-0.18%) |
Apr 07, 2016 | 164.48 | 165.73 | 163.47 | 164.74 | 445,376 | -0.58(-0.35%) |
Apr 06, 2016 | 165.34 | 165.62 | 163.55 | 165.32 | 336,602 | +0.20(+0.12%) |
Apr 05, 2016 | 166.14 | 167.83 | 164.72 | 165.12 | 224,880 | -1.79(-1.07%) |
Apr 04, 2016 | 168.61 | 168.72 | 166.16 | 166.90 | 230,739 | -1.24(-0.74%) |
Apr 01, 2016 | 166.00 | 168.30 | 165.12 | 168.14 | 287,975 | +1.55(+0.93%) |
Mar 31, 2016 | 165.66 | 167.06 | 164.47 | 166.59 | 306,525 | +0.53(+0.32%) |
Mar 30, 2016 | 165.87 | 166.67 | 165.22 | 166.06 | 246,618 | +0.86(+0.52%) |
Mar 29, 2016 | 163.52 | 166.46 | 163.52 | 165.20 | 321,257 | +1.16(+0.70%) |
Mar 28, 2016 | 162.00 | 164.39 | 161.94 | 164.04 | 312,763 | +2.57(+1.59%) |
Mar 24, 2016 | 162.79 | 161.47 | 161.47 | 161.47 | 287,508 | -1.66(-1.02%) |
Mar 23, 2016 | 163.56 | 164.96 | 163.02 | 163.13 | 254,441 | -0.15(-0.09%) |
Mar 22, 2016 | 162.87 | 164.69 | 162.28 | 163.28 | 241,113 | -0.34(-0.21%) |
Mar 21, 2016 | 161.66 | 164.65 | 161.54 | 163.62 | 341,286 | +2.21(+1.37%) |
Mar 18, 2016 | 163.71 | 164.46 | 161.41 | 161.41 | 1,949,339 | -2.91(-1.77%) |
Mar 17, 2016 | 164.59 | 165.46 | 163.81 | 164.32 | 361,258 | -0.32(-0.19%) |
Mar 16, 2016 | 162.18 | 164.74 | 161.21 | 164.64 | 278,920 | +1.64(+1.01%) |
Mar 15, 2016 | 164.21 | 165.13 | 162.58 | 163.00 | 470,371 | -2.23(-1.35%) |
Mar 14, 2016 | 164.59 | 165.61 | 164.22 | 165.22 | 259,971 | -0.23(-0.14%) |
Mar 11, 2016 | 164.63 | 165.55 | 163.98 | 165.45 | 294,726 | +2.07(+1.27%) |
Mar 10, 2016 | 163.55 | 164.46 | 161.51 | 163.38 | 263,661 | +0.23(+0.14%) |
Mar 09, 2016 | 162.84 | 163.81 | 162.02 | 163.15 | 310,642 | +0.81(+0.50%) |
Mar 08, 2016 | 162.36 | 163.10 | 161.28 | 162.34 | 371,284 | -1.19(-0.73%) |
Mar 07, 2016 | 162.00 | 163.66 | 161.47 | 163.53 | 520,116 | +1.14(+0.70%) |
Mar 04, 2016 | 161.15 | 162.47 | 159.41 | 162.39 | 429,207 | +1.36(+0.84%) |
Mar 03, 2016 | 161.20 | 161.70 | 160.05 | 161.03 | 279,577 | +0.11(+0.07%) |
Mar 02, 2016 | 160.12 | 160.99 | 159.70 | 160.92 | 246,306 | +0.76(+0.48%) |