Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 148.70 | 148.81 | 147.25 | 148.47 | 2,225,690 | -0.35(-0.24%) |
May 27, 2016 | 148.23 | 148.82 | 148.82 | 148.82 | 1,888,658 | +0.91(+0.62%) |
May 26, 2016 | 147.65 | 148.55 | 147.24 | 147.91 | 934,608 | +0.04(+0.03%) |
May 25, 2016 | 147.56 | 148.38 | 147.33 | 147.87 | 1,341,087 | +0.47(+0.32%) |
May 24, 2016 | 146.00 | 147.78 | 145.56 | 147.40 | 1,121,867 | +1.80(+1.24%) |
May 23, 2016 | 145.61 | 146.19 | 144.66 | 145.60 | 1,016,228 | -0.01(-0.01%) |
May 20, 2016 | 146.10 | 147.04 | 145.12 | 145.61 | 1,452,507 | +0.42(+0.29%) |
May 19, 2016 | 146.26 | 146.85 | 143.74 | 145.19 | 1,459,722 | -1.65(-1.13%) |
May 18, 2016 | 145.20 | 147.93 | 144.79 | 146.85 | 1,753,163 | +1.26(+0.87%) |
May 17, 2016 | 146.93 | 147.67 | 144.84 | 145.59 | 1,856,198 | -1.39(-0.95%) |
May 16, 2016 | 144.69 | 147.16 | 144.49 | 146.97 | 1,505,778 | +2.30(+1.59%) |
May 13, 2016 | 145.15 | 146.10 | 144.20 | 144.68 | 1,565,074 | -1.01(-0.69%) |
May 12, 2016 | 145.07 | 146.01 | 144.37 | 145.68 | 1,230,042 | +0.93(+0.64%) |
May 11, 2016 | 145.76 | 146.69 | 144.73 | 144.75 | 993,784 | -0.84(-0.58%) |
May 10, 2016 | 145.13 | 145.65 | 143.88 | 145.59 | 1,504,176 | +1.34(+0.93%) |
May 09, 2016 | 144.09 | 145.27 | 143.59 | 144.25 | 1,217,720 | +0.48(+0.33%) |
May 06, 2016 | 141.85 | 144.32 | 141.71 | 143.78 | 1,285,346 | +1.79(+1.26%) |
May 05, 2016 | 141.05 | 142.61 | 140.66 | 141.99 | 1,251,214 | +0.58(+0.41%) |
May 04, 2016 | 140.12 | 141.88 | 139.87 | 141.41 | 1,004,310 | -0.31(-0.22%) |
May 03, 2016 | 142.98 | 143.05 | 140.60 | 141.72 | 1,003,510 | -1.59(-1.11%) |
May 02, 2016 | 141.86 | 143.58 | 141.83 | 143.31 | 1,571,250 | +2.20(+1.56%) |
Apr 29, 2016 | 140.77 | 141.44 | 138.06 | 141.11 | 2,254,764 | -1.05(-0.74%) |
Apr 28, 2016 | 144.01 | 144.69 | 140.16 | 142.16 | 3,131,618 | -1.78(-1.24%) |
Apr 27, 2016 | 142.44 | 144.54 | 142.00 | 143.94 | 1,531,033 | +1.50(+1.05%) |
Apr 26, 2016 | 142.95 | 143.20 | 141.40 | 142.44 | 1,834,028 | -0.93(-0.65%) |
Apr 25, 2016 | 143.55 | 144.04 | 143.12 | 143.37 | 1,427,749 | -0.28(-0.20%) |
Apr 22, 2016 | 144.26 | 144.72 | 142.47 | 143.66 | 1,037,129 | -0.49(-0.34%) |
Apr 21, 2016 | 142.94 | 144.56 | 142.60 | 144.15 | 1,358,762 | +0.89(+0.62%) |
Apr 20, 2016 | 142.65 | 143.67 | 141.85 | 143.26 | 1,352,508 | +0.83(+0.58%) |
Apr 19, 2016 | 142.70 | 143.58 | 142.00 | 142.43 | 1,341,239 | -0.86(-0.60%) |
Apr 18, 2016 | 142.26 | 143.41 | 141.61 | 143.29 | 927,797 | +1.11(+0.78%) |
Apr 15, 2016 | 141.48 | 142.31 | 140.94 | 142.18 | 853,269 | +0.70(+0.50%) |
Apr 14, 2016 | 142.18 | 142.60 | 141.35 | 141.48 | 721,833 | -0.42(-0.30%) |
Apr 13, 2016 | 139.93 | 141.95 | 139.88 | 141.90 | 1,062,680 | +2.56(+1.84%) |
Apr 12, 2016 | 139.18 | 139.72 | 138.45 | 139.33 | 1,164,833 | +0.75(+0.54%) |
Apr 11, 2016 | 139.41 | 140.15 | 138.38 | 138.58 | 943,129 | -0.54(-0.39%) |
Apr 08, 2016 | 139.76 | 140.20 | 138.40 | 139.12 | 983,349 | +0.16(+0.11%) |
Apr 07, 2016 | 141.31 | 141.39 | 138.35 | 138.96 | 1,352,064 | -2.99(-2.11%) |
Apr 06, 2016 | 138.35 | 142.15 | 138.15 | 141.96 | 1,752,376 | +3.65(+2.64%) |
Apr 05, 2016 | 140.24 | 140.24 | 137.90 | 138.31 | 1,441,712 | -2.61(-1.85%) |
Apr 04, 2016 | 139.09 | 141.78 | 139.07 | 140.92 | 1,893,134 | +1.35(+0.97%) |
Apr 01, 2016 | 137.16 | 139.88 | 137.14 | 139.57 | 1,068,770 | +1.06(+0.76%) |
Mar 31, 2016 | 137.69 | 139.12 | 137.09 | 138.51 | 1,191,238 | +0.78(+0.57%) |
Mar 30, 2016 | 137.97 | 138.95 | 137.30 | 137.73 | 914,132 | +0.63(+0.46%) |
Mar 29, 2016 | 135.38 | 137.23 | 134.71 | 137.10 | 1,235,047 | +1.59(+1.17%) |
Mar 28, 2016 | 136.56 | 136.84 | 135.12 | 135.52 | 846,132 | -0.48(-0.35%) |
Mar 24, 2016 | 135.15 | 136.00 | 136.00 | 136.00 | 1,014,862 | +0.20(+0.14%) |
Mar 23, 2016 | 135.98 | 136.71 | 135.41 | 135.80 | 1,100,506 | -0.03(-0.02%) |
Mar 22, 2016 | 136.12 | 136.94 | 135.37 | 135.83 | 1,653,018 | -0.76(-0.56%) |
Mar 21, 2016 | 136.47 | 137.13 | 135.86 | 136.59 | 1,309,371 | -0.36(-0.26%) |
Mar 18, 2016 | 135.83 | 137.71 | 134.76 | 136.96 | 3,344,505 | +1.71(+1.27%) |
Mar 17, 2016 | 135.79 | 136.30 | 133.61 | 135.25 | 2,439,257 | -0.81(-0.60%) |
Mar 16, 2016 | 135.28 | 136.40 | 134.47 | 136.06 | 1,289,650 | +0.80(+0.59%) |
Mar 15, 2016 | 135.58 | 135.75 | 134.05 | 135.25 | 1,558,072 | -1.48(-1.08%) |
Mar 14, 2016 | 136.57 | 137.51 | 135.84 | 136.73 | 1,149,326 | -0.44(-0.32%) |
Mar 11, 2016 | 135.86 | 137.80 | 135.78 | 137.17 | 2,081,361 | +2.36(+1.75%) |
Mar 10, 2016 | 135.77 | 136.96 | 133.58 | 134.81 | 2,454,630 | -0.19(-0.14%) |
Mar 09, 2016 | 136.47 | 137.07 | 134.34 | 135.00 | 2,649,255 | -0.91(-0.67%) |
Mar 08, 2016 | 137.04 | 137.82 | 135.62 | 135.91 | 2,253,899 | -2.41(-1.74%) |
Mar 07, 2016 | 135.56 | 138.39 | 134.16 | 138.32 | 3,257,184 | +1.22(+0.89%) |
Mar 04, 2016 | 135.62 | 137.78 | 135.30 | 137.10 | 2,410,644 | +1.59(+1.18%) |
Mar 03, 2016 | 134.61 | 135.87 | 133.35 | 135.51 | 2,171,624 | +0.54(+0.40%) |
Mar 02, 2016 | 131.76 | 135.42 | 131.65 | 134.97 | 3,354,709 | +2.78(+2.10%) |