Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 154.85 | 158.00 | 153.25 | 155.95 | 1,268 | -1.38(-0.88%) |
May 27, 2016 | 157.33 | 157.33 | 157.33 | 0 | -0.62(-0.39%) | |
May 26, 2016 | 155.00 | 158.35 | 154.15 | 157.95 | 489 | +5.10(+3.34%) |
May 25, 2016 | 152.55 | 155.00 | 152.55 | 152.85 | 167 | -0.25(-0.16%) |
May 24, 2016 | 149.45 | 153.30 | 149.45 | 153.10 | 2,190 | +2.81(+1.87%) |
May 23, 2016 | 148.30 | 151.97 | 148.30 | 150.28 | 439 | -1.18(-0.78%) |
May 20, 2016 | 153.67 | 153.67 | 151.46 | 151.46 | 233 | +1.36(+0.91%) |
May 19, 2016 | 154.33 | 154.33 | 149.55 | 150.10 | 155 | +0.87(+0.58%) |
May 18, 2016 | 151.14 | 153.35 | 148.10 | 149.23 | 1,211 | +0.83(+0.56%) |
May 17, 2016 | 149.20 | 152.33 | 148.20 | 148.40 | 670 | -4.49(-2.94%) |
May 16, 2016 | 151.95 | 153.00 | 151.95 | 152.89 | 918 | -1.09(-0.71%) |
May 13, 2016 | 155.57 | 155.57 | 151.40 | 153.98 | 596 | -2.22(-1.42%) |
May 12, 2016 | 156.20 | 156.20 | 156.20 | 156.20 | 100 | -0.18(-0.11%) |
May 11, 2016 | 158.64 | 159.75 | 155.40 | 156.38 | 833 | -1.12(-0.71%) |
May 10, 2016 | 156.05 | 160.13 | 156.05 | 157.50 | 798 | +4.55(+2.97%) |
May 09, 2016 | 154.24 | 156.02 | 150.82 | 152.95 | 180 | +0.60(+0.39%) |
May 06, 2016 | 150.00 | 152.35 | 148.40 | 152.35 | 859 | +2.25(+1.50%) |
May 05, 2016 | 149.28 | 150.10 | 145.80 | 150.10 | 1,147 | -3.25(-2.12%) |
May 04, 2016 | 153.69 | 153.69 | 151.00 | 153.35 | 184 | -1.65(-1.06%) |
May 03, 2016 | 155.03 | 156.85 | 152.00 | 155.00 | 578 | -4.75(-2.97%) |
May 02, 2016 | 156.70 | 159.75 | 156.05 | 159.75 | 1,092 | +0.70(+0.44%) |
Apr 29, 2016 | 158.50 | 160.92 | 156.70 | 159.05 | 1,061 | +0.85(+0.54%) |
Apr 28, 2016 | 157.50 | 161.00 | 157.50 | 158.20 | 1,489 | -1.80(-1.13%) |
Apr 27, 2016 | 157.75 | 162.30 | 157.70 | 160.00 | 5,447 | +4.05(+2.60%) |
Apr 26, 2016 | 153.25 | 156.00 | 152.55 | 155.95 | 1,181 | +2.29(+1.49%) |
Apr 25, 2016 | 152.00 | 153.66 | 149.65 | 153.66 | 517 | +1.66(+1.09%) |
Apr 22, 2016 | 152.53 | 156.80 | 148.85 | 152.00 | 982 | -4.38(-2.80%) |
Apr 21, 2016 | 156.60 | 160.25 | 153.10 | 156.38 | 3,726 | +4.22(+2.77%) |
Apr 20, 2016 | 152.40 | 154.98 | 150.25 | 152.16 | 4,902 | +7.51(+5.19%) |
Apr 19, 2016 | 145.00 | 146.00 | 143.91 | 144.65 | 1,630 | +3.15(+2.23%) |
Apr 18, 2016 | 140.00 | 143.95 | 140.00 | 141.50 | 1,216 | +0.50(+0.35%) |
Apr 15, 2016 | 144.47 | 144.47 | 138.90 | 141.00 | 1,486 | -1.45(-1.02%) |
Apr 14, 2016 | 141.90 | 144.00 | 141.00 | 142.45 | 570 | +1.96(+1.40%) |
Apr 13, 2016 | 140.85 | 144.00 | 140.30 | 140.49 | 1,926 | +3.69(+2.70%) |
Apr 12, 2016 | 137.30 | 140.40 | 135.90 | 136.80 | 297 | -1.08(-0.78%) |
Apr 11, 2016 | 140.40 | 140.40 | 136.90 | 137.88 | 384 | -1.57(-1.13%) |
Apr 08, 2016 | 137.00 | 139.65 | 135.35 | 139.45 | 539 | +2.45(+1.79%) |
Apr 07, 2016 | 135.35 | 137.00 | 135.00 | 137.00 | 920 | -2.05(-1.47%) |
Apr 06, 2016 | 136.33 | 139.05 | 134.00 | 139.05 | 507 | +1.00(+0.72%) |
Apr 05, 2016 | 136.96 | 138.10 | 133.56 | 138.05 | 3,774 | -1.33(-0.95%) |
Apr 04, 2016 | 139.33 | 141.61 | 138.10 | 139.38 | 646 | +0.05(+0.04%) |
Apr 01, 2016 | 139.65 | 143.26 | 139.23 | 139.33 | 910 | -3.72(-2.60%) |
Mar 31, 2016 | 145.35 | 145.35 | 143.05 | 143.05 | 520 | -2.30(-1.58%) |
Mar 30, 2016 | 144.10 | 147.50 | 144.10 | 145.35 | 2,923 | +4.10(+2.90%) |
Mar 29, 2016 | 141.42 | 141.42 | 140.00 | 141.25 | 3,839 | -0.72(-0.51%) |
Mar 28, 2016 | 142.50 | 145.00 | 141.44 | 141.97 | 257 | -1.03(-0.72%) |
Mar 24, 2016 | 143.00 | 143.00 | 143.00 | 0 | -4.06(-2.76%) | |
Mar 23, 2016 | 147.25 | 147.25 | 143.50 | 147.06 | 94 | -0.53(-0.36%) |
Mar 22, 2016 | 145.45 | 149.25 | 145.45 | 147.59 | 3,214 | +3.06(+2.12%) |
Mar 21, 2016 | 149.01 | 149.01 | 143.60 | 144.53 | 573 | -3.27(-2.21%) |
Mar 18, 2016 | 145.60 | 147.81 | 144.50 | 147.80 | 1,021 | +5.05(+3.54%) |
Mar 16, 2016 | 142.75 | 142.75 | 142.75 | 0 | +1.65(+1.17%) | |
Mar 15, 2016 | 142.95 | 144.65 | 139.23 | 141.10 | 660 | -1.00(-0.70%) |
Mar 14, 2016 | 144.48 | 148.53 | 141.90 | 142.10 | 1,661 | -1.61(-1.12%) |
Mar 11, 2016 | 142.26 | 147.51 | 142.26 | 143.71 | 983 | -1.54(-1.06%) |
Mar 10, 2016 | 140.90 | 145.25 | 140.90 | 145.25 | 533 | +1.75(+1.22%) |
Mar 09, 2016 | 140.95 | 143.97 | 140.95 | 143.50 | 97 | +3.75(+2.68%) |
Mar 08, 2016 | 147.00 | 147.61 | 139.23 | 139.75 | 2,180 | -7.34(-4.99%) |
Mar 07, 2016 | 145.04 | 149.95 | 145.04 | 147.09 | 4,071 | -3.51(-2.33%) |
Mar 04, 2016 | 150.53 | 150.93 | 150.41 | 150.60 | 1,626 | +1.60(+1.07%) |
Mar 03, 2016 | 146.03 | 149.00 | 146.03 | 149.00 | 879 | +2.91(+1.99%) |
Mar 02, 2016 | 142.40 | 146.09 | 142.40 | 146.09 | 2,000 | +3.88(+2.73%) |