Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 140.58 | 141.12 | 137.58 | 138.85 | 57,063 | -3.70(-2.59%) |
May 27, 2016 | 145.43 | 142.54 | 142.54 | 142.54 | 27,339 | -3.04(-2.09%) |
May 26, 2016 | 144.66 | 147.29 | 144.05 | 145.59 | 24,669 | +1.46(+1.02%) |
May 25, 2016 | 145.74 | 146.47 | 142.93 | 144.12 | 38,935 | -3.35(-2.27%) |
May 24, 2016 | 152.68 | 152.91 | 146.51 | 147.47 | 45,762 | -6.86(-4.44%) |
May 23, 2016 | 156.41 | 156.60 | 151.37 | 154.33 | 56,988 | -1.96(-1.26%) |
May 20, 2016 | 160.80 | 161.61 | 155.02 | 156.29 | 43,770 | -6.43(-3.95%) |
May 19, 2016 | 160.65 | 165.54 | 156.49 | 162.73 | 53,401 | +4.35(+2.75%) |
May 18, 2016 | 164.11 | 164.46 | 156.99 | 158.38 | 48,507 | -4.62(-2.84%) |
May 17, 2016 | 160.22 | 164.07 | 158.34 | 163.00 | 56,138 | +2.97(+1.85%) |
May 16, 2016 | 167.39 | 167.39 | 159.18 | 160.03 | 69,067 | -10.44(-6.12%) |
May 13, 2016 | 174.82 | 174.82 | 166.78 | 170.47 | 59,328 | -2.85(-1.64%) |
May 12, 2016 | 165.92 | 176.75 | 165.42 | 173.32 | 88,736 | +5.62(+3.35%) |
May 11, 2016 | 158.07 | 167.82 | 157.49 | 167.70 | 36,072 | +9.75(+6.17%) |
May 10, 2016 | 157.68 | 164.54 | 157.14 | 157.95 | 52,368 | -3.08(-1.91%) |
May 09, 2016 | 168.16 | 168.54 | 158.03 | 161.03 | 58,110 | -8.47(-5.00%) |
May 06, 2016 | 167.81 | 173.59 | 164.13 | 169.51 | 99,156 | +4.97(+3.02%) |
May 05, 2016 | 163.61 | 168.46 | 162.88 | 164.54 | 72,978 | -1.50(-0.90%) |
May 04, 2016 | 157.95 | 166.58 | 157.95 | 166.04 | 94,518 | +9.36(+5.97%) |
May 03, 2016 | 153.79 | 157.18 | 151.56 | 156.68 | 55,593 | +5.66(+3.75%) |
May 02, 2016 | 153.44 | 158.16 | 150.79 | 151.02 | 79,035 | -3.47(-2.24%) |
Apr 29, 2016 | 148.59 | 156.83 | 147.24 | 154.49 | 118,001 | +7.90(+5.39%) |
Apr 28, 2016 | 145.94 | 149.44 | 140.27 | 146.59 | 75,526 | +2.16(+1.49%) |
Apr 27, 2016 | 140.93 | 145.78 | 140.93 | 144.43 | 85,863 | +4.20(+2.99%) |
Apr 26, 2016 | 135.77 | 142.85 | 135.77 | 140.23 | 80,747 | +4.00(+2.94%) |
Apr 25, 2016 | 134.88 | 137.08 | 133.07 | 136.23 | 30,536 | +1.97(+1.46%) |
Apr 22, 2016 | 134.34 | 138.42 | 132.88 | 134.26 | 43,422 | -0.31(-0.23%) |
Apr 21, 2016 | 142.04 | 142.47 | 134.50 | 134.57 | 100,977 | -8.36(-5.85%) |
Apr 20, 2016 | 142.20 | 144.74 | 140.74 | 142.93 | 56,523 | -0.04(-0.03%) |
Apr 19, 2016 | 138.04 | 144.62 | 138.04 | 142.97 | 56,647 | +5.47(+3.98%) |
Apr 18, 2016 | 142.89 | 143.66 | 136.31 | 137.50 | 49,718 | -4.62(-3.25%) |
Apr 15, 2016 | 141.62 | 145.01 | 140.58 | 142.12 | 34,649 | +0.66(+0.46%) |
Apr 14, 2016 | 141.35 | 143.32 | 139.62 | 141.47 | 46,149 | -0.04(-0.03%) |
Apr 13, 2016 | 144.78 | 146.44 | 140.97 | 141.50 | 77,548 | -5.62(-3.82%) |
Apr 12, 2016 | 149.94 | 153.37 | 146.36 | 147.13 | 143,057 | -3.24(-2.15%) |
Apr 11, 2016 | 144.09 | 151.63 | 143.55 | 150.36 | 133,561 | +4.70(+3.23%) |
Apr 08, 2016 | 138.50 | 148.22 | 138.50 | 145.66 | 165,354 | +3.35(+2.35%) |
Apr 07, 2016 | 138.66 | 143.82 | 135.69 | 142.31 | 287,259 | +4.31(+3.13%) |
Apr 06, 2016 | 155.72 | 155.72 | 137.46 | 138.00 | 273,292 | -18.37(-11.75%) |
Apr 05, 2016 | 157.57 | 159.03 | 152.44 | 156.37 | 131,201 | +0.92(+0.59%) |
Apr 04, 2016 | 156.49 | 157.72 | 150.40 | 155.45 | 211,799 | -2.97(-1.87%) |
Apr 01, 2016 | 169.12 | 171.70 | 157.34 | 158.41 | 167,601 | -9.36(-5.58%) |
Mar 31, 2016 | 175.63 | 175.63 | 163.36 | 167.77 | 185,202 | -7.74(-4.41%) |
Mar 30, 2016 | 170.16 | 177.44 | 165.46 | 175.51 | 133,887 | +2.43(+1.40%) |
Mar 29, 2016 | 181.83 | 187.22 | 173.09 | 173.09 | 130,590 | -6.86(-3.81%) |
Mar 28, 2016 | 173.05 | 180.60 | 172.20 | 179.94 | 80,763 | +4.70(+2.68%) |
Mar 24, 2016 | 179.29 | 175.25 | 175.25 | 175.25 | 170,217 | -1.85(-1.04%) |
Mar 23, 2016 | 167.00 | 177.44 | 164.85 | 177.09 | 290,001 | +10.75(+6.46%) |
Mar 22, 2016 | 176.71 | 177.21 | 164.94 | 166.35 | 298,559 | -9.01(-5.14%) |
Mar 21, 2016 | 183.83 | 183.83 | 172.93 | 175.36 | 366,421 | -7.09(-3.88%) |
Mar 18, 2016 | 188.84 | 192.42 | 180.10 | 182.45 | 138,783 | -6.47(-3.43%) |
Mar 17, 2016 | 186.18 | 196.70 | 184.33 | 188.92 | 177,191 | +4.70(+2.55%) |
Mar 16, 2016 | 182.06 | 189.15 | 176.90 | 184.22 | 216,237 | +1.46(+0.80%) |
Mar 15, 2016 | 173.70 | 183.91 | 172.55 | 182.75 | 164,921 | +13.29(+7.84%) |
Mar 14, 2016 | 169.89 | 170.58 | 166.93 | 169.47 | 64,805 | +0.04(+0.02%) |
Mar 11, 2016 | 175.32 | 176.71 | 168.85 | 169.43 | 86,057 | -9.44(-5.28%) |
Mar 10, 2016 | 175.32 | 182.22 | 168.96 | 178.87 | 165,341 | +3.12(+1.77%) |
Mar 09, 2016 | 170.43 | 180.52 | 169.70 | 175.75 | 153,918 | +3.78(+2.20%) |
Mar 08, 2016 | 161.76 | 172.78 | 161.69 | 171.97 | 115,069 | +11.32(+7.05%) |
Mar 07, 2016 | 170.58 | 171.48 | 157.53 | 160.65 | 144,962 | -8.43(-4.99%) |
Mar 04, 2016 | 167.31 | 171.09 | 163.31 | 169.08 | 108,023 | +1.89(+1.13%) |
Mar 03, 2016 | 163.15 | 169.08 | 162.57 | 167.19 | 62,504 | +4.04(+2.48%) |
Mar 02, 2016 | 166.39 | 167.35 | 160.94 | 163.15 | 90,426 | -3.81(-2.28%) |