Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 145.69 | 145.69 | 144.20 | 145.21 | 1,337,302 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,495 | -0.18(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,711 | +0.17(+0.11%) |
May 25, 2016 | 145.25 | 145.95 | 144.83 | 145.69 | 893,059 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,553 | +1.67(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,568 | -0.74(-0.51%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,925 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.02 | 1,292,529 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,066 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,025 | -2.74(-1.86%) |
May 16, 2016 | 145.07 | 147.31 | 144.97 | 147.06 | 1,147,184 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.66 | 145.07 | 905,792 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.82 | 927,135 | +0.09(+0.06%) |
May 11, 2016 | 146.37 | 147.43 | 145.71 | 145.73 | 931,108 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,703 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.69 | 143.69 | 144.79 | 1,648,914 | +0.99(+0.69%) |
May 06, 2016 | 142.20 | 143.94 | 141.73 | 143.80 | 1,772,093 | -0.32(-0.22%) |
May 05, 2016 | 142.26 | 144.78 | 140.39 | 144.12 | 2,090,129 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,567 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,725 | -0.41(-0.29%) |
May 02, 2016 | 140.16 | 141.53 | 137.49 | 140.36 | 1,464,380 | -0.31(-0.22%) |
Apr 29, 2016 | 140.46 | 140.73 | 139.41 | 140.68 | 1,540,926 | -0.58(-0.41%) |
Apr 28, 2016 | 140.10 | 142.18 | 139.51 | 141.26 | 1,462,633 | +0.42(+0.30%) |
Apr 27, 2016 | 139.33 | 141.19 | 139.08 | 140.84 | 757,612 | +1.66(+1.19%) |
Apr 26, 2016 | 140.01 | 140.35 | 139.08 | 139.19 | 867,920 | -0.62(-0.44%) |
Apr 25, 2016 | 139.19 | 139.81 | 138.79 | 139.81 | 619,649 | +0.33(+0.24%) |
Apr 22, 2016 | 138.75 | 139.56 | 138.00 | 139.47 | 509,763 | +1.00(+0.72%) |
Apr 21, 2016 | 138.44 | 139.54 | 137.73 | 138.47 | 999,504 | +0.01(+0.01%) |
Apr 20, 2016 | 138.14 | 139.46 | 137.87 | 138.46 | 1,016,374 | +0.64(+0.46%) |
Apr 19, 2016 | 139.14 | 139.14 | 137.50 | 137.82 | 823,605 | -1.30(-0.93%) |
Apr 18, 2016 | 138.41 | 139.13 | 137.98 | 139.12 | 906,964 | +0.29(+0.21%) |
Apr 15, 2016 | 138.02 | 138.92 | 137.05 | 138.84 | 821,620 | +0.84(+0.61%) |
Apr 14, 2016 | 138.64 | 139.03 | 137.64 | 138.00 | 820,949 | -0.69(-0.50%) |
Apr 13, 2016 | 138.38 | 138.90 | 137.41 | 138.69 | 881,170 | +1.14(+0.83%) |
Apr 12, 2016 | 134.69 | 137.77 | 134.58 | 137.55 | 1,284,339 | +3.28(+2.44%) |
Apr 11, 2016 | 134.89 | 135.74 | 133.95 | 134.27 | 1,238,384 | -0.64(-0.47%) |
Apr 08, 2016 | 136.09 | 136.40 | 134.38 | 134.90 | 960,660 | -0.34(-0.25%) |
Apr 07, 2016 | 135.08 | 135.71 | 134.09 | 135.24 | 1,073,593 | -0.34(-0.25%) |
Apr 06, 2016 | 133.35 | 135.63 | 133.07 | 135.58 | 938,058 | +2.23(+1.67%) |
Apr 05, 2016 | 134.37 | 136.05 | 133.09 | 133.35 | 1,246,729 | -1.80(-1.33%) |
Apr 04, 2016 | 134.34 | 136.07 | 133.95 | 135.15 | 1,018,286 | +1.25(+0.93%) |
Apr 01, 2016 | 131.94 | 134.13 | 131.47 | 133.90 | 1,011,530 | +1.46(+1.10%) |
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,978 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,128 | +0.89(+0.67%) |
Mar 29, 2016 | 130.17 | 132.35 | 129.62 | 132.18 | 811,853 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,583 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.10 | 130.10 | 130.10 | 736,961 | -0.10(-0.07%) |
Mar 23, 2016 | 130.55 | 130.99 | 130.03 | 130.19 | 620,862 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,787 | +0.33(+0.25%) |
Mar 21, 2016 | 131.01 | 131.26 | 130.01 | 130.13 | 1,013,403 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,270 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,317 | -1.81(-1.38%) |
Mar 16, 2016 | 130.30 | 130.93 | 129.28 | 130.66 | 1,037,843 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.33 | 129.98 | 130.24 | 1,120,685 | -1.28(-0.98%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,549 | +0.85(+0.65%) |
Mar 11, 2016 | 130.10 | 130.97 | 129.31 | 130.66 | 1,513,420 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.56 | 1,397,720 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,759 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,202 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.74 | 128.45 | 129.13 | 1,113,597 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.54 | 1,245,820 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,067 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,232 | +0.52(+0.40%) |