Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 138.10 | 138.10 | 136.06 | 137.49 | 1,261,629 | -0.21(-0.15%) |
May 27, 2016 | 137.88 | 137.70 | 137.70 | 137.70 | 1,121,201 | +0.16(+0.12%) |
May 26, 2016 | 138.24 | 138.28 | 137.00 | 137.54 | 1,228,986 | -0.67(-0.48%) |
May 25, 2016 | 138.14 | 138.59 | 136.63 | 138.20 | 1,203,797 | +0.55(+0.40%) |
May 24, 2016 | 138.93 | 139.89 | 137.03 | 137.65 | 1,300,858 | -0.09(-0.07%) |
May 23, 2016 | 138.39 | 138.40 | 137.26 | 137.75 | 484,083 | -0.18(-0.13%) |
May 20, 2016 | 137.52 | 138.26 | 136.82 | 137.92 | 1,177,539 | +0.86(+0.63%) |
May 19, 2016 | 137.31 | 138.00 | 136.24 | 137.06 | 887,811 | -1.95(-1.40%) |
May 18, 2016 | 140.90 | 140.90 | 137.44 | 139.01 | 1,107,035 | -1.90(-1.35%) |
May 17, 2016 | 142.92 | 142.97 | 140.18 | 140.91 | 1,524,820 | -2.53(-1.76%) |
May 16, 2016 | 142.17 | 143.95 | 141.86 | 143.44 | 559,696 | +1.20(+0.84%) |
May 13, 2016 | 143.33 | 143.33 | 141.83 | 142.24 | 647,961 | -1.19(-0.83%) |
May 12, 2016 | 142.96 | 143.66 | 141.38 | 143.43 | 730,879 | +0.44(+0.30%) |
May 11, 2016 | 145.86 | 146.07 | 142.09 | 143.00 | 892,267 | -3.00(-2.05%) |
May 10, 2016 | 144.73 | 146.98 | 143.78 | 145.99 | 1,109,551 | +1.54(+1.07%) |
May 09, 2016 | 143.70 | 144.48 | 143.70 | 144.45 | 687,995 | +0.97(+0.68%) |
May 06, 2016 | 142.42 | 143.74 | 140.83 | 143.48 | 848,117 | +0.90(+0.63%) |
May 05, 2016 | 141.26 | 143.10 | 141.07 | 142.58 | 964,711 | +1.06(+0.75%) |
May 04, 2016 | 137.22 | 141.58 | 136.81 | 141.52 | 1,405,264 | +2.88(+2.08%) |
May 03, 2016 | 137.76 | 138.75 | 137.26 | 138.64 | 813,359 | +0.42(+0.30%) |
May 02, 2016 | 135.77 | 138.54 | 135.77 | 138.22 | 745,121 | +3.09(+2.29%) |
Apr 29, 2016 | 136.49 | 136.89 | 133.52 | 135.13 | 1,173,872 | -2.12(-1.54%) |
Apr 28, 2016 | 136.20 | 140.31 | 135.64 | 137.25 | 822,784 | +0.03(+0.02%) |
Apr 27, 2016 | 137.94 | 137.94 | 134.28 | 137.22 | 1,587,632 | -1.70(-1.23%) |
Apr 26, 2016 | 139.12 | 140.82 | 138.27 | 138.92 | 647,090 | +0.08(+0.05%) |
Apr 25, 2016 | 137.34 | 138.86 | 137.34 | 138.85 | 630,129 | +1.13(+0.82%) |
Apr 22, 2016 | 136.64 | 138.14 | 136.04 | 137.71 | 752,699 | +1.95(+1.44%) |
Apr 21, 2016 | 136.82 | 138.44 | 135.11 | 135.76 | 1,132,220 | -1.37(-1.00%) |
Apr 20, 2016 | 140.58 | 140.94 | 137.09 | 137.13 | 925,726 | -3.22(-2.29%) |
Apr 19, 2016 | 139.86 | 140.37 | 139.35 | 140.35 | 796,411 | +0.39(+0.28%) |
Apr 18, 2016 | 138.94 | 139.96 | 137.81 | 139.96 | 987,616 | +1.29(+0.93%) |
Apr 15, 2016 | 136.00 | 139.29 | 135.44 | 138.67 | 927,158 | +2.40(+1.76%) |
Apr 14, 2016 | 139.59 | 139.66 | 136.06 | 136.27 | 1,440,153 | -3.68(-2.63%) |
Apr 13, 2016 | 142.26 | 142.40 | 139.18 | 139.95 | 1,270,707 | -1.93(-1.36%) |
Apr 12, 2016 | 142.25 | 142.32 | 140.50 | 141.87 | 995,704 | +0.05(+0.04%) |
Apr 11, 2016 | 143.57 | 143.81 | 141.61 | 141.82 | 944,012 | -2.80(-1.93%) |
Apr 08, 2016 | 144.53 | 145.55 | 143.98 | 144.62 | 649,692 | +0.96(+0.67%) |
Apr 07, 2016 | 144.13 | 144.83 | 142.67 | 143.65 | 659,782 | -1.15(-0.80%) |
Apr 06, 2016 | 144.73 | 145.14 | 143.83 | 144.81 | 613,996 | -0.18(-0.12%) |
Apr 05, 2016 | 144.33 | 145.27 | 144.13 | 144.98 | 758,633 | -0.02(-0.01%) |
Apr 04, 2016 | 145.31 | 145.86 | 143.84 | 145.00 | 652,212 | -0.13(-0.09%) |
Apr 01, 2016 | 145.13 | 145.61 | 144.25 | 145.13 | 721,359 | -0.25(-0.17%) |
Mar 31, 2016 | 144.62 | 145.38 | 143.87 | 145.38 | 1,215,900 | +1.05(+0.73%) |
Mar 30, 2016 | 145.50 | 145.60 | 144.26 | 144.33 | 850,932 | -0.60(-0.41%) |
Mar 29, 2016 | 141.94 | 144.96 | 141.87 | 144.93 | 1,125,960 | +3.08(+2.17%) |
Mar 28, 2016 | 141.18 | 142.24 | 140.54 | 141.85 | 842,411 | +1.40(+0.99%) |
Mar 24, 2016 | 140.46 | 140.45 | 140.45 | 140.45 | 650,336 | -0.32(-0.23%) |
Mar 23, 2016 | 141.17 | 141.59 | 140.35 | 140.77 | 715,994 | -0.26(-0.18%) |
Mar 22, 2016 | 140.46 | 141.75 | 140.29 | 141.03 | 716,798 | +0.62(+0.44%) |
Mar 21, 2016 | 141.93 | 142.40 | 139.83 | 140.41 | 861,822 | -1.53(-1.07%) |
Mar 18, 2016 | 143.47 | 144.50 | 141.93 | 141.93 | 1,808,860 | -1.45(-1.01%) |
Mar 17, 2016 | 140.84 | 143.63 | 140.23 | 143.38 | 1,128,559 | +2.86(+2.04%) |
Mar 16, 2016 | 139.19 | 140.74 | 138.43 | 140.52 | 670,539 | +0.87(+0.63%) |
Mar 15, 2016 | 138.53 | 139.91 | 138.07 | 139.65 | 612,791 | +0.55(+0.40%) |
Mar 14, 2016 | 139.16 | 139.43 | 137.83 | 139.09 | 896,692 | +0.07(+0.05%) |
Mar 11, 2016 | 137.61 | 139.03 | 136.44 | 139.03 | 1,153,375 | +2.86(+2.10%) |
Mar 10, 2016 | 137.73 | 138.08 | 134.82 | 136.17 | 626,908 | -0.77(-0.56%) |
Mar 09, 2016 | 135.83 | 138.06 | 135.41 | 136.93 | 608,758 | +0.83(+0.61%) |
Mar 08, 2016 | 136.73 | 137.50 | 135.85 | 136.10 | 924,217 | -0.65(-0.48%) |
Mar 07, 2016 | 135.38 | 136.96 | 134.72 | 136.75 | 719,276 | +0.14(+0.11%) |
Mar 04, 2016 | 136.26 | 136.81 | 135.16 | 136.61 | 1,167,966 | +0.17(+0.13%) |
Mar 03, 2016 | 135.47 | 136.48 | 134.12 | 136.43 | 901,191 | +0.96(+0.71%) |
Mar 02, 2016 | 134.50 | 136.14 | 132.49 | 135.47 | 904,172 | +0.68(+0.51%) |