Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 150.33 | 151.95 | 149.16 | 149.16 | 1,710 | +0.00(+0.00%) |
May 27, 2016 | 149.16 | 149.16 | 149.16 | 0 | -0.11(-0.07%) | |
May 26, 2016 | 151.00 | 151.00 | 149.27 | 149.27 | 94 | -1.78(-1.18%) |
May 25, 2016 | 148.00 | 151.05 | 147.81 | 151.05 | 1,075 | +4.30(+2.93%) |
May 24, 2016 | 145.06 | 147.00 | 145.06 | 146.75 | 197 | +3.54(+2.47%) |
May 20, 2016 | 143.21 | 143.21 | 143.21 | 0 | +1.17(+0.82%) | |
May 19, 2016 | 144.41 | 144.41 | 142.04 | 142.04 | 215 | +0.34(+0.24%) |
May 18, 2016 | 144.00 | 144.00 | 141.70 | 141.70 | 534 | +0.07(+0.05%) |
May 17, 2016 | 141.63 | 141.63 | 141.63 | 141.63 | 250 | -3.37(-2.32%) |
May 16, 2016 | 144.00 | 145.00 | 144.00 | 145.00 | 218 | +1.00(+0.69%) |
May 13, 2016 | 144.00 | 144.00 | 144.00 | 144.00 | 1 | +0.95(+0.66%) |
May 12, 2016 | 147.30 | 147.30 | 143.05 | 143.05 | 565 | -3.85(-2.62%) |
May 11, 2016 | 149.05 | 149.05 | 146.16 | 146.90 | 128 | +1.52(+1.05%) |
May 10, 2016 | 144.57 | 146.02 | 144.57 | 145.38 | 1,776 | +1.93(+1.35%) |
May 09, 2016 | 145.05 | 145.05 | 141.47 | 143.45 | 331 | +7.45(+5.48%) |
May 06, 2016 | 136.00 | 136.00 | 136.00 | 136.00 | 550 | -0.45(-0.33%) |
May 05, 2016 | 132.79 | 136.45 | 132.79 | 136.45 | 118 | +0.35(+0.26%) |
May 04, 2016 | 139.00 | 140.00 | 136.10 | 136.10 | 890 | -5.15(-3.65%) |
May 03, 2016 | 145.35 | 145.35 | 140.05 | 141.25 | 887 | -3.10(-2.15%) |
May 02, 2016 | 148.90 | 148.90 | 143.95 | 144.35 | 112 | -2.90(-1.97%) |
Apr 29, 2016 | 148.70 | 148.70 | 143.30 | 147.25 | 823 | +1.87(+1.29%) |
Apr 28, 2016 | 144.81 | 150.87 | 144.81 | 145.38 | 644 | +1.84(+1.28%) |
Apr 27, 2016 | 147.00 | 147.00 | 143.43 | 143.54 | 2,568 | +4.34(+3.12%) |
Apr 26, 2016 | 140.31 | 142.50 | 138.89 | 139.20 | 193 | +2.35(+1.72%) |
Apr 25, 2016 | 137.83 | 141.25 | 136.85 | 136.85 | 1,267 | -0.67(-0.49%) |
Apr 22, 2016 | 137.65 | 143.00 | 134.27 | 137.52 | 1,537 | -1.89(-1.36%) |
Apr 21, 2016 | 142.51 | 145.30 | 139.15 | 139.41 | 3,068 | +2.51(+1.84%) |
Apr 20, 2016 | 136.34 | 140.85 | 133.25 | 136.90 | 7,177 | +10.08(+7.95%) |
Apr 19, 2016 | 126.68 | 128.75 | 126.68 | 126.82 | 3,527 | +2.87(+2.32%) |
Apr 18, 2016 | 124.58 | 126.48 | 122.01 | 123.95 | 229 | +2.05(+1.68%) |
Apr 15, 2016 | 126.23 | 126.23 | 121.90 | 121.90 | 64 | -5.60(-4.39%) |
Apr 14, 2016 | 127.98 | 127.98 | 124.82 | 127.50 | 344 | +3.78(+3.06%) |
Apr 13, 2016 | 124.59 | 128.13 | 123.72 | 123.72 | 661 | +3.45(+2.87%) |
Apr 12, 2016 | 120.27 | 120.27 | 120.27 | 120.27 | 155 | +0.27(+0.22%) |
Apr 11, 2016 | 119.59 | 123.82 | 119.59 | 120.00 | 827 | -0.50(-0.41%) |
Apr 08, 2016 | 119.93 | 120.50 | 116.81 | 120.50 | 695 | +5.30(+4.60%) |
Apr 07, 2016 | 118.88 | 118.88 | 115.20 | 115.20 | 215 | -4.08(-3.42%) |
Apr 06, 2016 | 117.00 | 119.37 | 115.00 | 119.28 | 410 | +1.78(+1.51%) |
Apr 05, 2016 | 118.58 | 118.85 | 115.66 | 117.50 | 335 | -6.20(-5.01%) |
Apr 04, 2016 | 123.74 | 123.74 | 121.24 | 123.70 | 121 | -0.28(-0.23%) |
Apr 01, 2016 | 124.80 | 124.80 | 120.50 | 123.98 | 1,631 | -3.52(-2.76%) |
Mar 31, 2016 | 129.87 | 129.87 | 126.27 | 127.50 | 448 | -2.73(-2.10%) |
Mar 30, 2016 | 126.95 | 130.23 | 126.95 | 130.23 | 19 | +1.83(+1.43%) |
Mar 29, 2016 | 127.77 | 128.40 | 127.77 | 128.40 | 238 | -2.23(-1.71%) |
Mar 28, 2016 | 126.80 | 130.63 | 126.80 | 130.63 | 308 | +4.13(+3.26%) |
Mar 24, 2016 | 126.50 | 126.50 | 126.50 | 0 | -1.55(-1.21%) | |
Mar 22, 2016 | 128.05 | 128.05 | 128.05 | 0 | -2.01(-1.55%) | |
Mar 21, 2016 | 133.20 | 133.20 | 130.06 | 130.06 | 327 | +0.36(+0.28%) |
Mar 18, 2016 | 129.62 | 132.81 | 129.62 | 129.70 | 446 | -1.97(-1.50%) |
Mar 17, 2016 | 130.00 | 131.67 | 128.50 | 131.67 | 1,281 | +6.17(+4.92%) |
Mar 16, 2016 | 128.00 | 128.00 | 125.50 | 125.50 | 382 | -1.67(-1.31%) |
Mar 15, 2016 | 124.00 | 127.17 | 123.01 | 127.17 | 347 | -0.74(-0.58%) |
Mar 14, 2016 | 127.48 | 129.00 | 126.29 | 127.91 | 1,081 | +1.41(+1.11%) |
Mar 11, 2016 | 125.20 | 126.50 | 125.20 | 126.50 | 274 | +1.95(+1.57%) |
Mar 10, 2016 | 126.00 | 126.00 | 124.00 | 124.55 | 14 | -1.30(-1.03%) |
Mar 09, 2016 | 125.00 | 125.85 | 122.76 | 125.85 | 220 | +4.29(+3.53%) |
Mar 08, 2016 | 127.23 | 127.23 | 121.56 | 121.56 | 756 | -9.04(-6.92%) |
Mar 07, 2016 | 124.39 | 130.60 | 124.38 | 130.60 | 571 | -0.82(-0.62%) |
Mar 04, 2016 | 130.71 | 133.29 | 130.71 | 131.42 | 660 | +5.47(+4.34%) |
Mar 03, 2016 | 126.13 | 128.62 | 125.63 | 125.95 | 501 | +1.65(+1.33%) |
Mar 02, 2016 | 124.68 | 126.36 | 123.32 | 124.30 | 999 | -0.11(-0.09%) |