Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 157.08 | 157.08 | 147.22 | 148.58 | 15,703 | -5.61(-3.64%) |
May 27, 2016 | 154.53 | 154.19 | 154.19 | 154.19 | 14,358 | +0.51(+0.33%) |
May 26, 2016 | 151.64 | 155.38 | 150.28 | 153.68 | 5,572 | +2.21(+1.46%) |
May 25, 2016 | 155.72 | 156.57 | 150.11 | 151.47 | 10,567 | -3.23(-2.09%) |
May 24, 2016 | 150.96 | 158.10 | 150.79 | 154.70 | 20,551 | +6.29(+4.24%) |
May 23, 2016 | 133.28 | 150.96 | 131.92 | 148.41 | 19,526 | +15.30(+11.49%) |
May 20, 2016 | 132.77 | 141.44 | 130.22 | 133.11 | 14,216 | +0.68(+0.51%) |
May 19, 2016 | 132.26 | 133.79 | 128.01 | 132.43 | 31,674 | +0.00(+0.00%) |
May 18, 2016 | 133.96 | 139.23 | 130.22 | 132.43 | 14,447 | -1.02(-0.76%) |
May 17, 2016 | 131.75 | 136.34 | 131.41 | 133.45 | 12,302 | +0.51(+0.38%) |
May 16, 2016 | 130.05 | 134.30 | 127.03 | 132.94 | 14,100 | +7.48(+5.96%) |
May 13, 2016 | 129.88 | 131.24 | 124.27 | 125.46 | 17,547 | -4.59(-3.53%) |
May 12, 2016 | 137.19 | 139.91 | 127.67 | 130.05 | 16,795 | -6.12(-4.49%) |
May 11, 2016 | 144.33 | 144.84 | 134.47 | 136.17 | 9,417 | -7.82(-5.43%) |
May 10, 2016 | 148.24 | 148.75 | 124.10 | 143.99 | 37,565 | -6.80(-4.51%) |
May 09, 2016 | 152.32 | 158.44 | 149.60 | 150.79 | 9,162 | -0.68(-0.45%) |
May 06, 2016 | 154.53 | 155.72 | 144.84 | 151.47 | 9,276 | -4.93(-3.15%) |
May 05, 2016 | 164.56 | 164.73 | 154.70 | 156.40 | 9,665 | -8.84(-5.35%) |
May 04, 2016 | 170.17 | 170.51 | 162.01 | 165.24 | 7,798 | -4.76(-2.80%) |
May 03, 2016 | 166.94 | 174.25 | 166.94 | 170.00 | 7,166 | +2.21(+1.32%) |
May 02, 2016 | 166.09 | 169.15 | 162.86 | 167.79 | 7,349 | +2.04(+1.23%) |
Apr 29, 2016 | 169.32 | 171.87 | 162.35 | 165.75 | 8,143 | -3.23(-1.91%) |
Apr 28, 2016 | 170.00 | 172.89 | 166.94 | 168.98 | 10,016 | -0.34(-0.20%) |
Apr 27, 2016 | 172.21 | 173.39 | 165.07 | 169.32 | 18,050 | -4.25(-2.45%) |
Apr 26, 2016 | 188.70 | 190.40 | 170.51 | 173.57 | 9,925 | -13.77(-7.35%) |
Apr 25, 2016 | 198.05 | 201.28 | 187.00 | 187.34 | 6,546 | -9.52(-4.84%) |
Apr 22, 2016 | 200.94 | 202.30 | 194.99 | 196.86 | 3,153 | -2.38(-1.19%) |
Apr 21, 2016 | 195.67 | 201.37 | 193.12 | 199.24 | 7,485 | +3.06(+1.56%) |
Apr 20, 2016 | 199.92 | 203.83 | 194.14 | 196.18 | 5,627 | -3.06(-1.54%) |
Apr 19, 2016 | 194.48 | 204.17 | 189.21 | 199.24 | 10,047 | +5.44(+2.81%) |
Apr 18, 2016 | 200.26 | 202.30 | 188.19 | 193.80 | 8,964 | -8.33(-4.12%) |
Apr 15, 2016 | 207.40 | 207.40 | 199.41 | 202.13 | 6,345 | -6.29(-3.02%) |
Apr 14, 2016 | 207.23 | 213.86 | 205.70 | 208.42 | 8,064 | -0.17(-0.08%) |
Apr 13, 2016 | 213.18 | 213.35 | 203.49 | 208.59 | 6,548 | -3.57(-1.68%) |
Apr 12, 2016 | 204.68 | 213.01 | 202.81 | 212.16 | 6,535 | +4.93(+2.38%) |
Apr 11, 2016 | 208.59 | 210.80 | 203.32 | 207.23 | 4,653 | -2.38(-1.14%) |
Apr 08, 2016 | 212.16 | 212.84 | 200.94 | 209.61 | 5,542 | +0.00(+0.00%) |
Apr 07, 2016 | 210.12 | 215.22 | 204.51 | 209.61 | 7,376 | -0.85(-0.40%) |
Apr 06, 2016 | 192.95 | 213.35 | 192.95 | 210.46 | 19,640 | +19.04(+9.95%) |
Apr 05, 2016 | 178.84 | 191.76 | 178.84 | 191.42 | 10,698 | +10.37(+5.73%) |
Apr 04, 2016 | 182.07 | 186.15 | 180.37 | 181.05 | 6,000 | -1.70(-0.93%) |
Apr 01, 2016 | 172.04 | 184.11 | 164.22 | 182.75 | 7,272 | +10.20(+5.91%) |
Mar 31, 2016 | 176.80 | 176.80 | 169.91 | 172.55 | 7,232 | -4.59(-2.59%) |
Mar 30, 2016 | 181.39 | 183.26 | 174.08 | 177.14 | 6,968 | -2.21(-1.23%) |
Mar 29, 2016 | 175.27 | 180.88 | 168.30 | 179.35 | 5,645 | +2.55(+1.44%) |
Mar 28, 2016 | 180.03 | 183.26 | 175.27 | 176.80 | 3,830 | -1.36(-0.76%) |
Mar 24, 2016 | 179.18 | 178.16 | 178.16 | 178.16 | 4,770 | -2.21(-1.23%) |
Mar 23, 2016 | 181.22 | 187.00 | 176.97 | 180.37 | 5,977 | -3.06(-1.67%) |
Mar 22, 2016 | 173.23 | 184.79 | 173.23 | 183.43 | 3,786 | +8.67(+4.96%) |
Mar 21, 2016 | 170.34 | 176.12 | 170.34 | 174.76 | 2,792 | +2.89(+1.68%) |
Mar 18, 2016 | 167.11 | 174.25 | 163.64 | 171.87 | 4,991 | +4.59(+2.74%) |
Mar 17, 2016 | 172.04 | 172.21 | 163.62 | 167.28 | 6,641 | -5.61(-3.24%) |
Mar 16, 2016 | 172.04 | 175.95 | 163.37 | 172.89 | 11,744 | -0.51(-0.29%) |
Mar 15, 2016 | 181.73 | 181.73 | 170.34 | 173.40 | 7,358 | -10.54(-5.73%) |
Mar 14, 2016 | 175.95 | 187.00 | 174.08 | 183.94 | 5,317 | +7.99(+4.54%) |
Mar 11, 2016 | 165.75 | 183.94 | 164.39 | 175.95 | 10,747 | +14.96(+9.29%) |
Mar 10, 2016 | 164.56 | 166.94 | 160.48 | 160.99 | 3,709 | -1.87(-1.15%) |
Mar 09, 2016 | 166.43 | 169.49 | 161.50 | 162.86 | 4,240 | -3.40(-2.04%) |
Mar 08, 2016 | 161.84 | 168.30 | 161.84 | 166.26 | 3,900 | +2.38(+1.45%) |
Mar 07, 2016 | 163.71 | 170.25 | 161.50 | 163.88 | 5,907 | -0.17(-0.10%) |
Mar 04, 2016 | 172.04 | 175.10 | 162.01 | 164.05 | 7,757 | -9.01(-5.21%) |
Mar 03, 2016 | 175.95 | 177.99 | 171.36 | 173.06 | 5,035 | -3.40(-1.93%) |
Mar 02, 2016 | 177.14 | 178.50 | 171.70 | 176.46 | 5,121 | -0.68(-0.38%) |