Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 154.63 | 154.63 | 153.36 | 154.19 | 234,969 | -0.22(-0.14%) |
May 27, 2016 | 152.87 | 154.41 | 154.41 | 154.41 | 180,019 | +1.36(+0.89%) |
May 26, 2016 | 153.49 | 153.81 | 152.37 | 153.05 | 166,917 | -0.71(-0.46%) |
May 25, 2016 | 152.79 | 153.89 | 152.66 | 153.76 | 146,964 | +0.70(+0.46%) |
May 24, 2016 | 152.56 | 153.84 | 151.63 | 153.06 | 181,351 | +1.48(+0.98%) |
May 23, 2016 | 152.33 | 152.87 | 151.52 | 151.58 | 143,238 | -0.76(-0.50%) |
May 20, 2016 | 151.88 | 153.15 | 150.23 | 152.34 | 162,571 | +1.03(+0.68%) |
May 19, 2016 | 150.28 | 152.12 | 149.78 | 151.30 | 155,510 | +0.25(+0.16%) |
May 18, 2016 | 151.14 | 152.26 | 150.22 | 151.05 | 218,451 | -0.09(-0.06%) |
May 17, 2016 | 154.43 | 154.99 | 150.79 | 151.14 | 257,783 | -3.85(-2.48%) |
May 16, 2016 | 152.58 | 155.20 | 151.51 | 154.99 | 217,792 | +2.61(+1.71%) |
May 13, 2016 | 154.57 | 155.01 | 152.04 | 152.37 | 264,679 | -2.65(-1.71%) |
May 12, 2016 | 153.81 | 155.33 | 153.16 | 155.03 | 196,468 | +1.73(+1.13%) |
May 11, 2016 | 154.89 | 155.52 | 153.19 | 153.29 | 253,500 | -2.02(-1.30%) |
May 10, 2016 | 155.42 | 155.42 | 153.47 | 155.31 | 204,343 | +0.63(+0.41%) |
May 09, 2016 | 154.28 | 156.00 | 154.28 | 154.68 | 290,675 | +0.78(+0.51%) |
May 06, 2016 | 152.25 | 154.68 | 151.75 | 153.89 | 319,366 | +1.03(+0.67%) |
May 05, 2016 | 149.66 | 153.77 | 149.66 | 152.86 | 419,728 | +3.32(+2.22%) |
May 04, 2016 | 149.22 | 149.92 | 148.82 | 149.54 | 325,212 | -0.85(-0.57%) |
May 03, 2016 | 151.37 | 151.85 | 149.26 | 150.39 | 188,019 | -1.16(-0.77%) |
May 02, 2016 | 148.94 | 151.55 | 148.94 | 151.55 | 729,200 | +2.77(+1.86%) |
Apr 29, 2016 | 150.72 | 151.23 | 147.29 | 148.78 | 451,666 | -1.89(-1.26%) |
Apr 28, 2016 | 150.91 | 152.68 | 150.24 | 150.68 | 408,823 | -2.38(-1.55%) |
Apr 27, 2016 | 151.90 | 153.49 | 150.68 | 153.05 | 343,286 | +1.59(+1.05%) |
Apr 26, 2016 | 151.12 | 152.36 | 150.62 | 151.46 | 262,780 | +0.60(+0.40%) |
Apr 25, 2016 | 150.81 | 151.40 | 150.04 | 150.86 | 202,858 | -0.60(-0.40%) |
Apr 22, 2016 | 151.23 | 151.96 | 150.02 | 151.46 | 276,197 | -0.05(-0.03%) |
Apr 21, 2016 | 151.49 | 152.59 | 151.14 | 151.51 | 243,250 | +0.14(+0.09%) |
Apr 20, 2016 | 149.62 | 151.97 | 149.49 | 151.36 | 244,094 | +1.87(+1.25%) |
Apr 19, 2016 | 151.06 | 151.66 | 148.91 | 149.49 | 197,432 | -1.23(-0.82%) |
Apr 18, 2016 | 149.49 | 151.14 | 149.43 | 150.72 | 205,080 | +0.86(+0.57%) |
Apr 15, 2016 | 148.76 | 150.14 | 147.86 | 149.86 | 289,135 | +1.32(+0.89%) |
Apr 14, 2016 | 150.13 | 150.79 | 148.10 | 148.55 | 367,020 | -1.64(-1.09%) |
Apr 13, 2016 | 150.08 | 151.84 | 148.80 | 150.19 | 275,604 | +0.66(+0.44%) |
Apr 12, 2016 | 148.96 | 149.97 | 148.49 | 149.53 | 277,869 | +0.87(+0.58%) |
Apr 11, 2016 | 149.81 | 150.16 | 148.01 | 148.66 | 376,904 | -1.32(-0.88%) |
Apr 08, 2016 | 151.04 | 151.68 | 149.30 | 149.98 | 298,667 | -0.42(-0.28%) |
Apr 07, 2016 | 150.12 | 150.61 | 149.19 | 150.40 | 344,431 | -0.34(-0.23%) |
Apr 06, 2016 | 148.34 | 150.79 | 147.52 | 150.74 | 317,663 | +2.23(+1.50%) |
Apr 05, 2016 | 148.30 | 149.97 | 148.29 | 148.51 | 506,674 | -1.12(-0.75%) |
Apr 04, 2016 | 152.08 | 152.81 | 149.58 | 149.62 | 716,012 | -1.88(-1.24%) |
Apr 01, 2016 | 148.99 | 151.70 | 148.16 | 151.51 | 621,627 | +1.55(+1.03%) |
Mar 31, 2016 | 148.57 | 150.55 | 148.34 | 149.96 | 630,503 | +1.02(+0.69%) |
Mar 30, 2016 | 151.89 | 152.68 | 148.33 | 148.94 | 701,351 | -2.45(-1.62%) |
Mar 29, 2016 | 148.04 | 151.85 | 148.04 | 151.39 | 617,505 | +3.25(+2.19%) |
Mar 28, 2016 | 147.68 | 148.76 | 147.52 | 148.14 | 445,790 | +0.47(+0.32%) |
Mar 24, 2016 | 147.56 | 147.68 | 147.68 | 147.68 | 495,658 | -0.12(-0.08%) |
Mar 23, 2016 | 145.00 | 148.00 | 145.00 | 147.79 | 731,453 | +2.52(+1.74%) |
Mar 22, 2016 | 144.27 | 145.61 | 144.27 | 145.27 | 662,104 | +0.40(+0.28%) |
Mar 21, 2016 | 142.57 | 145.62 | 142.52 | 144.87 | 511,375 | +1.95(+1.36%) |
Mar 18, 2016 | 139.55 | 143.49 | 139.44 | 142.92 | 978,990 | +3.86(+2.78%) |
Mar 17, 2016 | 140.39 | 140.41 | 137.99 | 139.06 | 200,630 | -1.07(-0.76%) |
Mar 16, 2016 | 140.54 | 141.76 | 139.58 | 140.13 | 192,782 | -1.03(-0.73%) |
Mar 15, 2016 | 139.41 | 142.14 | 139.41 | 141.16 | 223,679 | +0.91(+0.65%) |
Mar 14, 2016 | 141.17 | 141.57 | 139.45 | 140.25 | 234,778 | -1.57(-1.10%) |
Mar 11, 2016 | 140.40 | 141.97 | 138.95 | 141.82 | 277,527 | +1.19(+0.85%) |
Mar 10, 2016 | 142.05 | 142.23 | 139.94 | 140.63 | 275,737 | -0.58(-0.41%) |
Mar 09, 2016 | 140.40 | 141.85 | 139.68 | 141.21 | 428,691 | +0.96(+0.69%) |
Mar 08, 2016 | 138.79 | 140.83 | 138.02 | 140.25 | 381,664 | +0.79(+0.57%) |
Mar 07, 2016 | 139.91 | 140.57 | 139.06 | 139.45 | 312,667 | -0.94(-0.67%) |
Mar 04, 2016 | 140.19 | 140.61 | 139.14 | 140.39 | 411,880 | +0.18(+0.13%) |
Mar 03, 2016 | 139.28 | 140.24 | 138.48 | 140.21 | 365,204 | +0.75(+0.53%) |
Mar 02, 2016 | 137.75 | 139.50 | 137.75 | 139.46 | 562,625 | +1.50(+1.09%) |