Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2016 | 142.95 | 142.95 | 142.95 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 142.97 | 142.98 | 142.95 | 142.95 | 1,354,557 | -0.03(-0.02%) |
May 18, 2016 | 142.96 | 142.99 | 142.96 | 142.98 | 823,798 | +0.02(+0.01%) |
May 17, 2016 | 142.91 | 142.98 | 142.90 | 142.96 | 1,176,550 | +0.05(+0.03%) |
May 16, 2016 | 142.94 | 143.02 | 142.90 | 142.91 | 904,631 | -0.03(-0.02%) |
May 13, 2016 | 142.58 | 143.05 | 142.43 | 142.94 | 2,108,356 | +0.39(+0.27%) |
May 12, 2016 | 142.60 | 142.68 | 142.51 | 142.55 | 1,216,122 | -0.07(-0.05%) |
May 11, 2016 | 142.58 | 142.67 | 142.55 | 142.62 | 678,222 | +0.02(+0.01%) |
May 10, 2016 | 142.60 | 142.70 | 142.57 | 142.60 | 518,032 | +0.00(+0.00%) |
May 09, 2016 | 142.56 | 142.65 | 142.51 | 142.60 | 413,577 | +0.00(+0.00%) |
May 06, 2016 | 142.60 | 142.72 | 142.53 | 142.60 | 344,649 | +0.00(+0.00%) |
May 05, 2016 | 142.55 | 143.00 | 142.35 | 142.60 | 559,904 | +0.13(+0.09%) |
May 04, 2016 | 142.50 | 142.69 | 142.49 | 142.47 | 690,534 | -0.12(-0.08%) |
May 03, 2016 | 142.43 | 142.60 | 142.42 | 142.59 | 432,933 | +0.07(+0.05%) |
May 02, 2016 | 142.41 | 142.66 | 142.39 | 142.52 | 591,032 | +0.08(+0.06%) |
Apr 29, 2016 | 142.03 | 142.50 | 142.03 | 142.44 | 1,121,426 | -0.01(-0.01%) |
Apr 28, 2016 | 142.38 | 142.57 | 142.35 | 142.45 | 467,875 | -0.05(-0.04%) |
Apr 27, 2016 | 142.14 | 142.50 | 142.14 | 142.50 | 531,700 | +0.29(+0.20%) |
Apr 26, 2016 | 142.00 | 142.50 | 141.93 | 142.21 | 865,875 | +0.32(+0.23%) |
Apr 25, 2016 | 141.85 | 141.96 | 141.85 | 141.89 | 441,310 | +0.00(+0.00%) |
Apr 22, 2016 | 141.83 | 141.97 | 141.76 | 141.89 | 1,045,872 | +0.14(+0.10%) |
Apr 21, 2016 | 141.82 | 142.02 | 141.76 | 141.75 | 577,847 | -0.04(-0.03%) |
Apr 20, 2016 | 141.85 | 141.90 | 141.75 | 141.79 | 420,591 | +0.04(+0.03%) |
Apr 19, 2016 | 141.95 | 142.05 | 141.69 | 141.75 | 636,878 | -0.16(-0.11%) |
Apr 18, 2016 | 141.90 | 142.00 | 141.78 | 141.91 | 443,548 | -0.09(-0.06%) |
Apr 15, 2016 | 141.85 | 142.03 | 141.75 | 142.00 | 517,508 | +0.23(+0.16%) |
Apr 14, 2016 | 141.75 | 141.94 | 141.75 | 141.77 | 825,911 | +0.15(+0.11%) |
Apr 13, 2016 | 142.00 | 142.05 | 141.61 | 141.62 | 383,090 | -0.38(-0.27%) |
Apr 12, 2016 | 142.05 | 142.14 | 141.80 | 142.00 | 392,573 | -0.06(-0.04%) |
Apr 11, 2016 | 142.07 | 142.12 | 141.88 | 142.06 | 1,042,828 | +0.01(+0.01%) |
Apr 08, 2016 | 141.97 | 142.05 | 141.77 | 142.05 | 368,770 | +0.16(+0.11%) |
Apr 07, 2016 | 141.88 | 142.16 | 141.80 | 141.89 | 836,209 | -0.09(-0.06%) |
Apr 06, 2016 | 141.73 | 141.98 | 141.73 | 141.98 | 338,603 | +0.18(+0.13%) |
Apr 05, 2016 | 141.97 | 142.24 | 141.69 | 141.80 | 689,154 | -0.25(-0.18%) |
Apr 04, 2016 | 141.95 | 142.19 | 141.91 | 142.05 | 389,173 | +0.05(+0.04%) |
Apr 01, 2016 | 141.73 | 142.07 | 141.70 | 142.00 | 641,191 | +0.36(+0.25%) |
Mar 31, 2016 | 141.81 | 141.90 | 141.64 | 141.64 | 616,598 | -0.21(-0.15%) |
Mar 30, 2016 | 141.82 | 141.85 | 141.66 | 141.85 | 532,591 | +0.09(+0.06%) |
Mar 29, 2016 | 141.75 | 141.88 | 141.67 | 141.76 | 380,290 | +0.04(+0.03%) |
Mar 28, 2016 | 141.67 | 141.90 | 141.59 | 141.72 | 613,360 | -0.14(-0.10%) |
Mar 24, 2016 | 141.86 | 141.86 | 141.86 | 0 | +0.17(+0.12%) | |
Mar 23, 2016 | 141.56 | 141.75 | 141.50 | 141.69 | 376,220 | +0.10(+0.07%) |
Mar 22, 2016 | 141.50 | 141.62 | 141.45 | 141.59 | 503,512 | +0.00(+0.00%) |
Mar 21, 2016 | 141.63 | 141.65 | 141.40 | 141.59 | 271,499 | +0.02(+0.01%) |
Mar 18, 2016 | 141.67 | 141.72 | 141.23 | 141.57 | 1,063,839 | +0.07(+0.05%) |
Mar 17, 2016 | 141.40 | 141.70 | 141.33 | 141.50 | 621,254 | +0.20(+0.14%) |
Mar 16, 2016 | 141.26 | 141.55 | 141.25 | 141.30 | 678,975 | -0.05(-0.04%) |
Mar 15, 2016 | 141.41 | 141.49 | 141.25 | 141.35 | 448,400 | -0.19(-0.13%) |
Mar 14, 2016 | 141.56 | 141.68 | 141.35 | 141.54 | 1,043,876 | -0.03(-0.02%) |
Mar 11, 2016 | 141.67 | 141.74 | 141.42 | 141.57 | 993,656 | -0.30(-0.21%) |
Mar 10, 2016 | 141.80 | 141.89 | 141.68 | 141.87 | 838,093 | +0.11(+0.08%) |
Mar 09, 2016 | 141.70 | 141.84 | 141.57 | 141.76 | 784,633 | +0.16(+0.11%) |
Mar 08, 2016 | 141.43 | 141.63 | 141.33 | 141.60 | 544,247 | +0.11(+0.08%) |
Mar 07, 2016 | 141.44 | 141.65 | 141.38 | 141.49 | 571,745 | -0.01(-0.01%) |
Mar 04, 2016 | 141.60 | 141.64 | 141.23 | 141.50 | 1,238,176 | -0.05(-0.04%) |
Mar 03, 2016 | 141.55 | 141.78 | 141.55 | 141.55 | 675,182 | +0.01(+0.01%) |
Mar 02, 2016 | 141.78 | 141.82 | 141.54 | 141.54 | 756,788 | -0.26(-0.18%) |