Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 121.31 | 121.31 | 116.75 | 116.75 | 172,791 | -3.27(-2.73%) |
May 27, 2016 | 116.05 | 120.02 | 120.02 | 120.02 | 145,663 | +3.56(+3.06%) |
May 26, 2016 | 119.01 | 119.01 | 116.16 | 116.45 | 88,856 | -2.49(-2.09%) |
May 25, 2016 | 121.87 | 121.87 | 118.67 | 118.94 | 81,468 | -2.11(-1.74%) |
May 24, 2016 | 122.64 | 123.84 | 119.97 | 121.05 | 219,757 | -0.47(-0.39%) |
May 23, 2016 | 122.48 | 125.26 | 121.05 | 121.52 | 255,792 | -0.14(-0.12%) |
May 20, 2016 | 119.73 | 122.19 | 117.12 | 121.66 | 213,558 | +1.98(+1.66%) |
May 19, 2016 | 126.75 | 126.83 | 118.84 | 119.68 | 323,992 | -7.08(-5.59%) |
May 18, 2016 | 126.66 | 128.27 | 121.95 | 126.76 | 285,532 | +0.79(+0.62%) |
May 17, 2016 | 130.52 | 131.08 | 124.32 | 125.97 | 380,158 | -5.16(-3.94%) |
May 16, 2016 | 140.72 | 141.33 | 129.98 | 131.14 | 440,480 | -9.46(-6.73%) |
May 13, 2016 | 140.72 | 142.72 | 139.44 | 140.60 | 50,979 | -0.51(-0.36%) |
May 12, 2016 | 140.01 | 143.01 | 139.17 | 141.11 | 126,582 | +2.92(+2.11%) |
May 11, 2016 | 156.27 | 156.27 | 136.69 | 138.19 | 336,408 | -19.67(-12.46%) |
May 10, 2016 | 156.75 | 158.76 | 156.75 | 157.86 | 34,560 | +1.22(+0.78%) |
May 09, 2016 | 157.23 | 158.22 | 155.57 | 156.64 | 63,066 | -0.02(-0.01%) |
May 06, 2016 | 156.73 | 156.75 | 154.73 | 156.66 | 28,527 | +0.14(+0.09%) |
May 05, 2016 | 154.63 | 156.97 | 154.09 | 156.52 | 35,476 | +1.49(+0.96%) |
May 04, 2016 | 152.48 | 155.70 | 151.22 | 155.03 | 56,621 | +2.32(+1.52%) |
May 03, 2016 | 154.41 | 155.47 | 151.77 | 152.72 | 69,114 | -2.66(-1.71%) |
May 02, 2016 | 150.40 | 155.52 | 149.84 | 155.38 | 65,161 | +4.72(+3.13%) |
Apr 29, 2016 | 150.33 | 151.11 | 148.92 | 150.66 | 33,695 | +1.06(+0.71%) |
Apr 28, 2016 | 151.04 | 153.05 | 148.94 | 149.60 | 99,258 | -2.05(-1.35%) |
Apr 27, 2016 | 152.20 | 153.56 | 150.93 | 151.65 | 89,114 | -0.25(-0.17%) |
Apr 26, 2016 | 152.86 | 154.34 | 150.67 | 151.91 | 112,430 | -1.28(-0.84%) |
Apr 25, 2016 | 150.02 | 153.48 | 149.32 | 153.19 | 54,199 | +1.30(+0.86%) |
Apr 22, 2016 | 150.70 | 152.46 | 149.22 | 151.89 | 107,377 | +1.34(+0.89%) |
Apr 21, 2016 | 154.58 | 156.32 | 148.85 | 150.55 | 213,731 | -4.64(-2.99%) |
Apr 20, 2016 | 156.98 | 157.62 | 154.52 | 155.19 | 101,948 | -2.08(-1.32%) |
Apr 19, 2016 | 154.22 | 158.02 | 151.92 | 157.27 | 82,474 | +3.94(+2.57%) |
Apr 18, 2016 | 151.78 | 153.94 | 151.18 | 153.33 | 76,841 | +0.82(+0.54%) |
Apr 15, 2016 | 153.63 | 154.73 | 152.20 | 152.51 | 39,537 | -1.50(-0.97%) |
Apr 14, 2016 | 154.79 | 155.41 | 152.91 | 154.01 | 86,590 | -0.50(-0.32%) |
Apr 13, 2016 | 154.07 | 155.45 | 153.09 | 154.51 | 75,106 | +0.06(+0.04%) |
Apr 12, 2016 | 153.33 | 155.21 | 152.22 | 154.45 | 55,778 | +0.63(+0.41%) |
Apr 11, 2016 | 155.65 | 156.22 | 151.17 | 153.82 | 72,752 | -2.78(-1.77%) |
Apr 08, 2016 | 154.73 | 157.08 | 153.18 | 156.60 | 80,610 | +2.31(+1.50%) |
Apr 07, 2016 | 154.13 | 155.43 | 152.55 | 154.28 | 63,509 | +0.30(+0.20%) |
Apr 06, 2016 | 152.52 | 154.78 | 151.60 | 153.98 | 89,739 | +2.02(+1.33%) |
Apr 05, 2016 | 153.65 | 153.94 | 151.58 | 151.96 | 28,158 | -2.55(-1.65%) |
Apr 04, 2016 | 153.96 | 157.59 | 150.20 | 154.51 | 68,251 | +0.95(+0.62%) |
Apr 01, 2016 | 149.85 | 153.83 | 149.15 | 153.56 | 125,147 | +2.76(+1.83%) |
Mar 31, 2016 | 154.32 | 154.78 | 150.32 | 150.79 | 31,697 | -3.76(-2.43%) |
Mar 30, 2016 | 154.80 | 155.44 | 152.01 | 154.55 | 73,184 | -0.83(-0.53%) |
Mar 29, 2016 | 147.53 | 155.73 | 147.48 | 155.38 | 105,797 | +7.79(+5.28%) |
Mar 28, 2016 | 151.02 | 151.58 | 147.48 | 147.59 | 35,679 | -2.72(-1.81%) |
Mar 24, 2016 | 153.06 | 150.31 | 150.31 | 150.31 | 28,923 | -2.85(-1.86%) |
Mar 23, 2016 | 155.74 | 156.80 | 152.25 | 153.16 | 53,925 | -2.09(-1.35%) |
Mar 22, 2016 | 156.91 | 157.62 | 155.25 | 155.26 | 44,359 | -2.18(-1.38%) |
Mar 21, 2016 | 161.22 | 161.78 | 154.41 | 157.44 | 66,133 | -4.11(-2.54%) |
Mar 18, 2016 | 164.34 | 164.70 | 161.40 | 161.54 | 77,000 | -2.16(-1.32%) |
Mar 17, 2016 | 163.55 | 164.54 | 162.39 | 163.70 | 29,828 | -0.51(-0.31%) |
Mar 16, 2016 | 158.75 | 165.04 | 157.91 | 164.21 | 33,848 | +4.56(+2.86%) |
Mar 15, 2016 | 163.33 | 163.33 | 156.79 | 159.65 | 44,210 | -3.66(-2.24%) |
Mar 14, 2016 | 166.92 | 166.97 | 162.09 | 163.32 | 35,909 | -2.66(-1.60%) |
Mar 11, 2016 | 169.66 | 170.16 | 165.18 | 165.98 | 33,326 | -2.14(-1.27%) |
Mar 10, 2016 | 173.86 | 173.86 | 165.35 | 168.12 | 28,757 | +0.02(+0.01%) |
Mar 09, 2016 | 168.38 | 169.76 | 166.70 | 168.10 | 32,540 | +0.01(+0.01%) |
Mar 08, 2016 | 167.40 | 170.36 | 166.16 | 168.09 | 38,767 | -0.08(-0.04%) |
Mar 07, 2016 | 166.93 | 170.81 | 166.32 | 168.17 | 83,285 | +1.23(+0.73%) |
Mar 04, 2016 | 167.79 | 167.79 | 165.41 | 166.94 | 48,014 | -0.70(-0.42%) |
Mar 03, 2016 | 163.02 | 167.88 | 162.45 | 167.64 | 114,220 | +4.07(+2.49%) |
Mar 02, 2016 | 168.16 | 169.47 | 162.37 | 163.57 | 96,803 | -4.62(-2.75%) |