Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 156.84 | 156.85 | 155.00 | 155.87 | 19,832 | -1.37(-0.87%) |
May 27, 2016 | 155.78 | 157.24 | 157.24 | 157.24 | 14,400 | +2.02(+1.30%) |
May 26, 2016 | 156.80 | 156.80 | 154.80 | 155.22 | 10,197 | -1.17(-0.75%) |
May 25, 2016 | 155.86 | 157.40 | 154.87 | 156.39 | 24,607 | +0.67(+0.43%) |
May 24, 2016 | 154.50 | 156.58 | 154.50 | 155.72 | 29,882 | +2.34(+1.53%) |
May 23, 2016 | 154.98 | 155.89 | 152.91 | 153.38 | 23,226 | -2.41(-1.55%) |
May 20, 2016 | 155.08 | 159.94 | 154.36 | 155.79 | 26,141 | +1.62(+1.05%) |
May 19, 2016 | 155.70 | 155.70 | 152.54 | 154.17 | 30,246 | -2.17(-1.39%) |
May 18, 2016 | 154.16 | 156.63 | 154.16 | 156.34 | 11,336 | +2.10(+1.36%) |
May 17, 2016 | 157.54 | 157.54 | 154.00 | 154.24 | 26,189 | -2.86(-1.82%) |
May 16, 2016 | 156.81 | 158.27 | 156.44 | 157.10 | 16,896 | +0.90(+0.58%) |
May 13, 2016 | 156.91 | 161.54 | 155.03 | 156.20 | 18,607 | -1.00(-0.64%) |
May 12, 2016 | 156.63 | 158.30 | 156.14 | 157.20 | 19,356 | +0.49(+0.31%) |
May 11, 2016 | 158.64 | 161.11 | 156.50 | 156.71 | 19,529 | -1.90(-1.20%) |
May 10, 2016 | 158.91 | 159.40 | 157.84 | 158.61 | 18,190 | +0.49(+0.31%) |
May 09, 2016 | 159.27 | 159.87 | 157.85 | 158.12 | 9,207 | -0.34(-0.21%) |
May 06, 2016 | 158.24 | 158.69 | 157.24 | 158.46 | 17,968 | -0.44(-0.28%) |
May 05, 2016 | 158.16 | 160.93 | 158.16 | 158.90 | 14,796 | +0.17(+0.11%) |
May 04, 2016 | 157.77 | 159.91 | 157.31 | 158.73 | 21,912 | +0.27(+0.17%) |
May 03, 2016 | 160.66 | 161.50 | 158.16 | 158.46 | 20,055 | -2.19(-1.36%) |
May 02, 2016 | 158.42 | 161.19 | 158.42 | 160.65 | 17,028 | +2.21(+1.39%) |
Apr 29, 2016 | 158.50 | 159.47 | 156.79 | 158.44 | 34,312 | +0.04(+0.03%) |
Apr 28, 2016 | 160.32 | 160.32 | 158.01 | 158.40 | 20,925 | -2.03(-1.27%) |
Apr 27, 2016 | 161.16 | 161.46 | 160.15 | 160.43 | 26,978 | -1.35(-0.83%) |
Apr 26, 2016 | 159.12 | 162.47 | 159.12 | 161.78 | 35,239 | +2.54(+1.60%) |
Apr 25, 2016 | 160.41 | 160.80 | 159.00 | 159.24 | 22,597 | -1.75(-1.09%) |
Apr 22, 2016 | 159.63 | 161.72 | 159.63 | 160.99 | 27,536 | +1.63(+1.02%) |
Apr 21, 2016 | 163.22 | 163.22 | 159.30 | 159.36 | 20,749 | -3.44(-2.11%) |
Apr 20, 2016 | 162.38 | 163.13 | 159.85 | 162.80 | 9,113 | +0.86(+0.53%) |
Apr 19, 2016 | 161.24 | 162.49 | 158.92 | 161.94 | 14,790 | -0.10(-0.06%) |
Apr 18, 2016 | 161.00 | 162.18 | 159.32 | 162.04 | 35,538 | +0.17(+0.11%) |
Apr 15, 2016 | 162.21 | 162.39 | 159.86 | 161.87 | 42,001 | -1.08(-0.66%) |
Apr 14, 2016 | 164.06 | 164.14 | 161.92 | 162.95 | 28,331 | -0.54(-0.33%) |
Apr 13, 2016 | 160.66 | 163.49 | 159.35 | 163.49 | 35,436 | +2.58(+1.60%) |
Apr 12, 2016 | 159.04 | 161.30 | 158.26 | 160.91 | 25,802 | +1.61(+1.01%) |
Apr 11, 2016 | 159.72 | 159.78 | 158.12 | 159.30 | 18,258 | +0.08(+0.05%) |
Apr 08, 2016 | 159.02 | 159.96 | 158.09 | 159.22 | 19,133 | -0.12(-0.08%) |
Apr 07, 2016 | 159.45 | 160.80 | 158.50 | 159.34 | 33,711 | -1.60(-0.99%) |
Apr 06, 2016 | 160.56 | 161.69 | 159.30 | 160.94 | 22,589 | -0.46(-0.29%) |
Apr 05, 2016 | 161.98 | 164.56 | 160.84 | 161.40 | 25,701 | -0.96(-0.59%) |
Apr 04, 2016 | 164.68 | 164.68 | 162.13 | 162.36 | 21,683 | -2.51(-1.52%) |
Apr 01, 2016 | 161.59 | 164.91 | 161.59 | 164.87 | 21,430 | +2.29(+1.41%) |
Mar 31, 2016 | 162.61 | 163.78 | 160.72 | 162.58 | 30,236 | -0.43(-0.26%) |
Mar 30, 2016 | 162.33 | 163.52 | 161.85 | 163.01 | 19,623 | +0.38(+0.23%) |
Mar 29, 2016 | 158.22 | 162.65 | 157.35 | 162.63 | 23,912 | +5.23(+3.32%) |
Mar 28, 2016 | 156.77 | 158.74 | 156.77 | 157.40 | 30,245 | +1.33(+0.85%) |
Mar 24, 2016 | 157.45 | 156.07 | 156.07 | 156.07 | 21,200 | -1.57(-1.00%) |
Mar 23, 2016 | 157.75 | 158.04 | 156.96 | 157.64 | 25,559 | -0.38(-0.24%) |
Mar 22, 2016 | 157.67 | 158.50 | 157.13 | 158.02 | 22,991 | -1.09(-0.69%) |
Mar 21, 2016 | 159.12 | 160.84 | 158.45 | 159.11 | 30,511 | +0.29(+0.18%) |
Mar 18, 2016 | 161.44 | 161.84 | 158.33 | 158.82 | 64,344 | -3.52(-2.17%) |
Mar 17, 2016 | 160.35 | 162.83 | 160.35 | 162.34 | 31,609 | +0.91(+0.56%) |
Mar 16, 2016 | 161.43 | 162.59 | 161.05 | 161.43 | 16,814 | -0.56(-0.35%) |
Mar 15, 2016 | 163.30 | 163.43 | 161.31 | 161.99 | 20,534 | -0.91(-0.56%) |
Mar 14, 2016 | 161.99 | 163.50 | 161.99 | 162.90 | 23,681 | +0.13(+0.08%) |
Mar 11, 2016 | 160.91 | 164.69 | 160.85 | 162.77 | 34,910 | +1.54(+0.96%) |
Mar 10, 2016 | 161.41 | 162.10 | 159.10 | 161.23 | 23,365 | +0.12(+0.07%) |
Mar 09, 2016 | 161.29 | 162.00 | 160.15 | 161.11 | 20,261 | +0.40(+0.25%) |
Mar 08, 2016 | 160.00 | 162.09 | 159.54 | 160.71 | 30,853 | +0.72(+0.45%) |
Mar 07, 2016 | 158.22 | 160.00 | 158.22 | 159.99 | 30,824 | +0.89(+0.56%) |
Mar 04, 2016 | 158.49 | 159.10 | 156.41 | 159.10 | 24,249 | +0.87(+0.55%) |
Mar 03, 2016 | 160.78 | 160.85 | 157.97 | 158.23 | 27,085 | -1.87(-1.17%) |
Mar 02, 2016 | 160.90 | 160.90 | 158.08 | 160.10 | 31,302 | -1.11(-0.69%) |