Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 135.99 | 137.03 | 134.42 | 135.21 | 3,439,686 | -0.04(-0.03%) |
May 27, 2016 | 134.54 | 135.25 | 135.25 | 135.25 | 2,544,249 | +0.81(+0.61%) |
May 26, 2016 | 136.07 | 136.22 | 134.39 | 134.44 | 3,050,957 | -1.71(-1.26%) |
May 25, 2016 | 133.46 | 137.03 | 133.43 | 136.15 | 3,860,941 | +3.09(+2.32%) |
May 24, 2016 | 132.28 | 133.87 | 132.09 | 133.06 | 3,599,697 | +1.81(+1.38%) |
May 23, 2016 | 130.40 | 131.79 | 129.81 | 131.25 | 3,277,864 | +0.79(+0.61%) |
May 20, 2016 | 131.51 | 132.06 | 129.96 | 130.46 | 3,846,635 | -0.16(-0.12%) |
May 19, 2016 | 133.98 | 135.05 | 130.47 | 130.62 | 5,580,203 | -4.43(-3.28%) |
May 18, 2016 | 130.71 | 135.09 | 130.58 | 135.04 | 4,326,563 | +4.47(+3.42%) |
May 17, 2016 | 130.65 | 132.65 | 129.83 | 130.58 | 3,199,506 | -0.62(-0.47%) |
May 16, 2016 | 131.16 | 132.48 | 130.53 | 131.19 | 3,763,571 | +0.03(+0.03%) |
May 13, 2016 | 133.30 | 134.85 | 131.09 | 131.16 | 3,020,245 | -2.31(-1.73%) |
May 12, 2016 | 135.36 | 136.33 | 132.82 | 133.46 | 2,899,372 | -1.14(-0.85%) |
May 11, 2016 | 136.24 | 137.23 | 134.49 | 134.60 | 2,482,454 | -1.69(-1.24%) |
May 10, 2016 | 133.97 | 136.36 | 133.73 | 136.29 | 2,818,307 | +3.30(+2.48%) |
May 09, 2016 | 133.57 | 134.97 | 132.38 | 132.99 | 2,484,629 | -1.13(-0.84%) |
May 06, 2016 | 133.56 | 135.24 | 132.57 | 134.12 | 2,732,306 | -0.57(-0.43%) |
May 05, 2016 | 135.75 | 135.79 | 133.83 | 134.70 | 2,803,187 | -0.46(-0.34%) |
May 04, 2016 | 136.11 | 137.29 | 134.32 | 135.15 | 3,794,542 | -2.59(-1.88%) |
May 03, 2016 | 138.18 | 138.56 | 136.25 | 137.74 | 3,288,950 | -2.57(-1.83%) |
May 02, 2016 | 139.38 | 141.16 | 138.46 | 140.31 | 2,366,792 | +1.75(+1.26%) |
Apr 29, 2016 | 138.30 | 139.04 | 137.25 | 138.56 | 3,423,826 | -0.15(-0.11%) |
Apr 28, 2016 | 139.61 | 141.27 | 138.48 | 138.72 | 2,993,282 | -2.22(-1.58%) |
Apr 27, 2016 | 140.02 | 142.40 | 139.26 | 140.94 | 3,936,343 | +0.91(+0.65%) |
Apr 26, 2016 | 139.64 | 140.16 | 138.66 | 140.02 | 2,665,885 | +0.63(+0.45%) |
Apr 25, 2016 | 140.16 | 141.17 | 138.52 | 139.39 | 2,928,920 | -1.40(-1.00%) |
Apr 22, 2016 | 139.98 | 141.42 | 139.87 | 140.79 | 3,174,454 | +1.21(+0.87%) |
Apr 21, 2016 | 140.62 | 142.61 | 139.32 | 139.59 | 4,932,336 | -1.40(-0.99%) |
Apr 20, 2016 | 136.78 | 141.38 | 136.73 | 140.99 | 5,685,893 | +3.66(+2.66%) |
Apr 19, 2016 | 133.19 | 138.22 | 132.56 | 137.33 | 6,905,482 | +3.06(+2.28%) |
Apr 18, 2016 | 133.07 | 135.09 | 132.69 | 134.27 | 3,589,240 | +0.42(+0.32%) |
Apr 15, 2016 | 136.13 | 136.60 | 133.57 | 133.84 | 4,107,296 | -2.02(-1.49%) |
Apr 14, 2016 | 134.70 | 137.01 | 134.38 | 135.86 | 3,632,529 | +0.89(+0.66%) |
Apr 13, 2016 | 132.16 | 135.09 | 132.04 | 134.97 | 6,099,383 | +4.68(+3.59%) |
Apr 12, 2016 | 128.90 | 130.95 | 127.75 | 130.29 | 3,236,710 | +1.78(+1.39%) |
Apr 11, 2016 | 127.65 | 129.94 | 127.00 | 128.51 | 4,102,985 | +1.62(+1.28%) |
Apr 08, 2016 | 128.40 | 129.06 | 126.66 | 126.89 | 3,697,834 | -0.11(-0.09%) |
Apr 07, 2016 | 129.73 | 130.05 | 126.12 | 127.00 | 5,669,126 | -4.04(-3.08%) |
Apr 06, 2016 | 131.09 | 131.94 | 129.96 | 131.03 | 3,466,767 | -0.13(-0.10%) |
Apr 05, 2016 | 132.09 | 132.16 | 130.49 | 131.17 | 3,343,014 | -2.04(-1.53%) |
Apr 04, 2016 | 135.07 | 135.09 | 132.89 | 133.21 | 2,935,506 | -1.73(-1.28%) |
Apr 01, 2016 | 132.10 | 135.10 | 130.94 | 134.94 | 3,995,323 | +2.40(+1.81%) |
Mar 31, 2016 | 131.87 | 132.97 | 131.77 | 132.54 | 3,466,696 | +0.41(+0.31%) |
Mar 30, 2016 | 131.83 | 133.42 | 130.78 | 132.14 | 3,707,772 | +1.24(+0.95%) |
Mar 29, 2016 | 129.07 | 131.17 | 127.92 | 130.90 | 3,457,510 | +1.00(+0.77%) |
Mar 28, 2016 | 129.30 | 130.57 | 128.66 | 129.89 | 2,734,197 | +0.71(+0.55%) |
Mar 24, 2016 | 128.68 | 129.18 | 129.18 | 129.18 | 4,374,341 | -0.91(-0.70%) |
Mar 23, 2016 | 130.24 | 131.34 | 129.68 | 130.09 | 4,303,091 | -0.10(-0.08%) |
Mar 22, 2016 | 131.29 | 131.37 | 129.49 | 130.20 | 4,170,681 | -1.77(-1.34%) |
Mar 21, 2016 | 132.76 | 134.16 | 131.50 | 131.96 | 5,223,175 | -1.11(-0.83%) |
Mar 18, 2016 | 129.95 | 133.56 | 129.92 | 133.07 | 8,779,971 | +3.96(+3.07%) |
Mar 17, 2016 | 126.98 | 130.01 | 125.59 | 129.11 | 5,248,793 | +2.00(+1.57%) |
Mar 16, 2016 | 127.43 | 129.06 | 126.41 | 127.11 | 5,104,703 | -1.26(-0.98%) |
Mar 15, 2016 | 128.89 | 128.96 | 127.41 | 128.36 | 4,419,376 | -1.23(-0.95%) |
Mar 14, 2016 | 129.74 | 130.41 | 128.45 | 129.60 | 3,929,606 | -0.38(-0.29%) |
Mar 11, 2016 | 129.42 | 130.14 | 128.65 | 129.98 | 4,806,948 | +2.47(+1.93%) |
Mar 10, 2016 | 127.00 | 129.68 | 125.67 | 127.51 | 5,485,691 | +0.94(+0.74%) |
Mar 09, 2016 | 128.43 | 128.76 | 125.96 | 126.57 | 3,849,020 | -1.43(-1.11%) |
Mar 08, 2016 | 130.03 | 130.22 | 127.92 | 128.00 | 4,536,388 | -3.17(-2.41%) |
Mar 07, 2016 | 131.72 | 132.03 | 130.37 | 131.17 | 3,282,910 | -1.26(-0.95%) |
Mar 04, 2016 | 132.03 | 134.12 | 131.12 | 132.43 | 6,225,879 | +1.28(+0.97%) |
Mar 03, 2016 | 130.03 | 131.43 | 129.49 | 131.15 | 4,282,199 | +0.95(+0.73%) |
Mar 02, 2016 | 130.66 | 131.22 | 129.56 | 130.20 | 5,977,984 | -0.38(-0.29%) |