Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 122.18 | 125.99 | 119.66 | 125.22 | 17,204 | +3.22(+2.64%) |
May 27, 2016 | 124.99 | 122.00 | 122.00 | 122.00 | 7,100 | -0.25(-0.20%) |
May 26, 2016 | 119.00 | 122.70 | 119.00 | 122.25 | 12,727 | +2.32(+1.93%) |
May 25, 2016 | 122.88 | 124.59 | 119.93 | 119.93 | 26,134 | -4.05(-3.27%) |
May 24, 2016 | 125.00 | 126.30 | 123.40 | 123.98 | 5,088 | -3.32(-2.61%) |
May 23, 2016 | 130.28 | 130.47 | 126.98 | 127.30 | 8,122 | +1.93(+1.54%) |
May 20, 2016 | 124.70 | 128.39 | 123.67 | 125.37 | 6,969 | +0.67(+0.54%) |
May 19, 2016 | 129.99 | 131.00 | 123.91 | 124.70 | 19,161 | -0.50(-0.40%) |
May 18, 2016 | 123.94 | 125.75 | 119.77 | 125.20 | 15,726 | +4.62(+3.83%) |
May 17, 2016 | 122.94 | 123.75 | 120.30 | 120.58 | 21,926 | -2.17(-1.77%) |
May 16, 2016 | 127.00 | 127.00 | 122.75 | 122.75 | 16,022 | -8.66(-6.59%) |
May 13, 2016 | 130.43 | 132.99 | 130.00 | 131.41 | 6,158 | +2.28(+1.77%) |
May 12, 2016 | 130.48 | 134.05 | 128.64 | 129.13 | 39,117 | -1.87(-1.43%) |
May 11, 2016 | 138.96 | 140.48 | 129.77 | 131.00 | 39,581 | -6.65(-4.83%) |
May 10, 2016 | 143.85 | 143.85 | 137.47 | 137.65 | 13,221 | -6.21(-4.32%) |
May 09, 2016 | 136.94 | 144.50 | 135.50 | 143.86 | 22,918 | +5.45(+3.94%) |
May 06, 2016 | 141.50 | 141.67 | 134.50 | 138.41 | 11,257 | -1.13(-0.81%) |
May 05, 2016 | 133.79 | 141.00 | 132.74 | 139.54 | 19,826 | -1.22(-0.86%) |
May 04, 2016 | 140.55 | 144.37 | 135.13 | 140.76 | 27,673 | +0.11(+0.08%) |
May 03, 2016 | 139.88 | 142.99 | 138.03 | 140.65 | 42,274 | +6.58(+4.91%) |
May 02, 2016 | 130.00 | 136.80 | 129.76 | 134.07 | 26,401 | +5.78(+4.51%) |
Apr 29, 2016 | 122.99 | 134.00 | 120.58 | 128.29 | 47,685 | -2.31(-1.77%) |
Apr 28, 2016 | 132.33 | 133.74 | 125.60 | 130.60 | 41,869 | -1.40(-1.06%) |
Apr 27, 2016 | 137.36 | 145.00 | 130.56 | 132.00 | 56,381 | -11.78(-8.19%) |
Apr 26, 2016 | 151.00 | 151.00 | 142.00 | 143.78 | 16,550 | -9.71(-6.33%) |
Apr 25, 2016 | 146.27 | 155.75 | 144.03 | 153.49 | 30,009 | +7.97(+5.48%) |
Apr 22, 2016 | 146.90 | 147.33 | 139.52 | 145.52 | 28,395 | -1.39(-0.95%) |
Apr 21, 2016 | 147.76 | 150.97 | 143.25 | 146.91 | 39,127 | +2.21(+1.53%) |
Apr 20, 2016 | 165.00 | 165.50 | 142.55 | 144.70 | 70,193 | -11.95(-7.63%) |
Apr 19, 2016 | 164.01 | 164.30 | 154.00 | 156.65 | 27,596 | -10.57(-6.32%) |
Apr 18, 2016 | 179.34 | 180.61 | 164.62 | 167.22 | 71,259 | +3.05(+1.86%) |
Apr 15, 2016 | 162.81 | 168.29 | 161.42 | 164.17 | 50,069 | +8.90(+5.73%) |
Apr 14, 2016 | 152.66 | 157.05 | 149.97 | 155.27 | 13,444 | +0.59(+0.38%) |
Apr 13, 2016 | 152.32 | 155.00 | 146.00 | 154.68 | 37,914 | +5.66(+3.80%) |
Apr 12, 2016 | 160.58 | 161.35 | 147.00 | 149.02 | 35,982 | -14.10(-8.64%) |
Apr 11, 2016 | 166.78 | 167.10 | 162.00 | 163.12 | 27,147 | -9.37(-5.43%) |
Apr 08, 2016 | 176.26 | 176.51 | 170.55 | 172.49 | 50,056 | -19.78(-10.29%) |
Apr 07, 2016 | 192.53 | 197.87 | 191.12 | 192.27 | 17,411 | +2.79(+1.47%) |
Apr 06, 2016 | 197.35 | 200.02 | 189.37 | 189.48 | 20,997 | -15.82(-7.71%) |
Apr 05, 2016 | 208.15 | 211.56 | 205.29 | 205.30 | 42,624 | -3.10(-1.49%) |
Apr 04, 2016 | 199.99 | 208.40 | 195.00 | 208.40 | 19,177 | +9.74(+4.90%) |
Apr 01, 2016 | 190.13 | 198.99 | 190.13 | 198.66 | 19,257 | +13.86(+7.50%) |
Mar 31, 2016 | 183.65 | 185.00 | 174.90 | 184.80 | 11,352 | +0.80(+0.43%) |
Mar 30, 2016 | 174.00 | 184.70 | 165.00 | 184.00 | 54,326 | +3.61(+2.00%) |
Mar 29, 2016 | 184.04 | 187.50 | 179.94 | 180.39 | 25,179 | +10.11(+5.94%) |
Mar 28, 2016 | 169.50 | 175.00 | 169.50 | 170.28 | 15,638 | +2.68(+1.60%) |
Mar 24, 2016 | 181.50 | 167.60 | 167.60 | 167.60 | 61,600 | +2.60(+1.58%) |
Mar 23, 2016 | 154.70 | 166.30 | 153.65 | 165.00 | 38,374 | +20.01(+13.80%) |
Mar 22, 2016 | 149.84 | 152.00 | 140.00 | 144.99 | 16,817 | +2.99(+2.11%) |
Mar 21, 2016 | 149.25 | 153.00 | 141.76 | 142.00 | 26,470 | -5.39(-3.66%) |
Mar 18, 2016 | 136.93 | 149.50 | 133.03 | 147.39 | 55,815 | +3.09(+2.14%) |
Mar 17, 2016 | 153.84 | 156.46 | 142.48 | 144.30 | 71,715 | -18.26(-11.23%) |
Mar 16, 2016 | 176.16 | 176.16 | 161.87 | 162.56 | 36,870 | -23.21(-12.49%) |
Mar 15, 2016 | 183.54 | 188.76 | 183.54 | 185.77 | 18,378 | +9.23(+5.23%) |
Mar 14, 2016 | 173.90 | 180.99 | 173.90 | 176.54 | 23,022 | +14.94(+9.25%) |
Mar 11, 2016 | 162.61 | 166.98 | 158.58 | 161.59 | 25,242 | -6.67(-3.96%) |
Mar 10, 2016 | 167.89 | 175.00 | 165.50 | 168.26 | 23,319 | +5.45(+3.35%) |
Mar 09, 2016 | 176.16 | 176.20 | 161.65 | 162.81 | 39,207 | -22.47(-12.13%) |
Mar 08, 2016 | 166.75 | 185.36 | 166.75 | 185.28 | 41,203 | +20.98(+12.77%) |
Mar 07, 2016 | 185.56 | 185.56 | 163.10 | 164.30 | 52,368 | -21.82(-11.72%) |
Mar 04, 2016 | 206.87 | 208.34 | 186.12 | 186.12 | 31,006 | -19.70(-9.57%) |
Mar 03, 2016 | 212.55 | 212.55 | 198.56 | 205.82 | 19,835 | +2.32(+1.14%) |
Mar 02, 2016 | 216.97 | 220.65 | 200.62 | 203.50 | 20,252 | -7.16(-3.40%) |