Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 150.13 | 151.67 | 146.58 | 149.26 | 26,455 | +0.00(+0.00%) |
May 27, 2016 | 148.19 | 149.26 | 149.26 | 149.26 | 18,937 | +0.60(+0.40%) |
May 26, 2016 | 149.80 | 150.13 | 146.65 | 148.66 | 17,277 | -1.07(-0.72%) |
May 25, 2016 | 146.72 | 150.93 | 146.32 | 149.73 | 25,149 | +2.88(+1.96%) |
May 24, 2016 | 142.30 | 147.19 | 142.30 | 146.85 | 25,925 | +5.09(+3.59%) |
May 23, 2016 | 141.77 | 144.71 | 140.90 | 141.77 | 22,474 | -0.34(-0.24%) |
May 20, 2016 | 138.49 | 142.64 | 137.28 | 142.10 | 21,547 | +3.88(+2.81%) |
May 19, 2016 | 139.36 | 141.16 | 136.21 | 138.22 | 17,450 | -2.01(-1.43%) |
May 18, 2016 | 134.41 | 142.97 | 133.81 | 140.23 | 25,673 | +5.75(+4.28%) |
May 17, 2016 | 141.70 | 147.39 | 133.94 | 134.47 | 41,195 | -7.83(-5.50%) |
May 16, 2016 | 137.35 | 142.84 | 135.48 | 142.30 | 41,205 | +5.75(+4.21%) |
May 13, 2016 | 138.96 | 142.17 | 135.68 | 136.55 | 22,353 | -2.88(-2.06%) |
May 12, 2016 | 139.96 | 141.30 | 138.96 | 139.43 | 23,023 | -0.27(-0.19%) |
May 11, 2016 | 141.77 | 142.37 | 139.36 | 139.69 | 24,918 | -1.94(-1.37%) |
May 10, 2016 | 142.30 | 142.30 | 138.56 | 141.63 | 51,207 | -0.33(-0.24%) |
May 09, 2016 | 152.81 | 153.47 | 141.70 | 141.97 | 36,293 | -11.78(-7.66%) |
May 06, 2016 | 149.06 | 155.82 | 148.72 | 153.74 | 62,209 | +11.04(+7.74%) |
May 05, 2016 | 149.33 | 149.33 | 142.17 | 142.70 | 36,971 | -6.29(-4.22%) |
May 04, 2016 | 148.86 | 150.53 | 148.53 | 148.99 | 25,231 | -0.67(-0.45%) |
May 03, 2016 | 151.00 | 153.21 | 148.99 | 149.66 | 17,076 | -2.74(-1.80%) |
May 02, 2016 | 150.80 | 154.18 | 150.13 | 152.41 | 31,439 | +2.34(+1.56%) |
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |
Apr 01, 2016 | 157.82 | 163.58 | 155.88 | 157.16 | 30,098 | -0.47(-0.30%) |
Mar 31, 2016 | 157.22 | 163.18 | 155.22 | 157.62 | 51,217 | +3.81(+2.48%) |
Mar 30, 2016 | 151.33 | 154.48 | 150.13 | 153.81 | 23,364 | +2.88(+1.91%) |
Mar 29, 2016 | 146.25 | 151.27 | 145.81 | 150.93 | 28,482 | +4.75(+3.25%) |
Mar 28, 2016 | 146.32 | 147.35 | 143.64 | 146.18 | 12,246 | +0.20(+0.14%) |
Mar 24, 2016 | 146.12 | 145.98 | 145.98 | 145.98 | 16,636 | -0.20(-0.14%) |
Mar 23, 2016 | 145.72 | 148.79 | 143.64 | 146.18 | 17,668 | +0.47(+0.32%) |
Mar 22, 2016 | 144.11 | 147.05 | 142.37 | 145.72 | 17,097 | +1.34(+0.93%) |
Mar 21, 2016 | 145.91 | 148.39 | 143.91 | 144.38 | 15,843 | -1.34(-0.92%) |
Mar 18, 2016 | 146.38 | 147.52 | 144.78 | 145.72 | 29,110 | +0.13(+0.09%) |
Mar 17, 2016 | 144.44 | 146.85 | 142.33 | 145.58 | 19,505 | +1.41(+0.97%) |
Mar 16, 2016 | 135.81 | 145.25 | 133.27 | 144.18 | 21,122 | +7.02(+5.12%) |
Mar 15, 2016 | 148.79 | 150.00 | 136.95 | 137.15 | 62,198 | -12.24(-8.20%) |
Mar 14, 2016 | 154.48 | 154.48 | 149.33 | 149.39 | 13,108 | -5.22(-3.38%) |
Mar 11, 2016 | 150.87 | 154.75 | 150.87 | 154.61 | 37,451 | +5.42(+3.63%) |
Mar 10, 2016 | 152.67 | 152.67 | 147.59 | 149.19 | 14,813 | -2.34(-1.54%) |
Mar 09, 2016 | 151.20 | 154.34 | 149.33 | 151.53 | 16,358 | +0.80(+0.53%) |
Mar 08, 2016 | 152.60 | 152.60 | 148.53 | 150.73 | 20,677 | -3.07(-2.00%) |
Mar 07, 2016 | 148.46 | 154.27 | 147.60 | 153.80 | 38,021 | +4.20(+2.81%) |
Mar 04, 2016 | 149.93 | 151.07 | 148.73 | 149.60 | 34,634 | -0.33(-0.22%) |
Mar 03, 2016 | 146.66 | 153.73 | 146.53 | 149.93 | 34,021 | +3.00(+2.04%) |
Mar 02, 2016 | 145.53 | 147.93 | 145.26 | 146.93 | 20,584 | +0.67(+0.46%) |