Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 159.81 | 159.81 | 154.04 | 155.40 | 157,006 | -4.41(-2.76%) |
May 27, 2016 | 157.51 | 159.81 | 159.81 | 159.81 | 138,000 | +2.36(+1.50%) |
May 26, 2016 | 161.20 | 161.36 | 157.00 | 157.45 | 95,512 | -3.13(-1.95%) |
May 25, 2016 | 157.55 | 161.44 | 155.80 | 160.58 | 150,448 | +3.00(+1.90%) |
May 24, 2016 | 154.42 | 157.90 | 154.24 | 157.58 | 197,100 | +4.28(+2.79%) |
May 23, 2016 | 150.00 | 154.74 | 150.00 | 153.30 | 117,723 | +2.70(+1.79%) |
May 20, 2016 | 148.34 | 150.72 | 147.55 | 150.60 | 148,840 | +2.86(+1.94%) |
May 19, 2016 | 148.22 | 151.99 | 146.61 | 147.74 | 201,698 | +1.32(+0.90%) |
May 18, 2016 | 146.02 | 147.97 | 145.33 | 146.42 | 164,072 | -0.16(-0.11%) |
May 17, 2016 | 151.35 | 151.97 | 145.66 | 146.58 | 232,509 | -4.77(-3.15%) |
May 16, 2016 | 150.01 | 152.75 | 150.01 | 151.35 | 171,244 | +1.31(+0.87%) |
May 13, 2016 | 155.57 | 155.99 | 149.99 | 150.04 | 141,087 | -5.41(-3.48%) |
May 12, 2016 | 151.86 | 155.73 | 151.59 | 155.45 | 180,787 | +3.41(+2.24%) |
May 11, 2016 | 154.25 | 155.89 | 151.52 | 152.04 | 106,413 | -2.21(-1.43%) |
May 10, 2016 | 154.57 | 156.79 | 153.19 | 154.25 | 151,072 | +0.61(+0.40%) |
May 09, 2016 | 153.04 | 154.94 | 153.04 | 153.64 | 118,946 | -0.57(-0.37%) |
May 06, 2016 | 154.25 | 155.49 | 152.42 | 154.21 | 107,342 | -0.23(-0.15%) |
May 05, 2016 | 152.66 | 155.87 | 152.66 | 154.44 | 128,559 | +1.93(+1.27%) |
May 04, 2016 | 153.97 | 154.90 | 152.32 | 152.51 | 216,667 | -1.82(-1.18%) |
May 03, 2016 | 157.56 | 158.33 | 153.03 | 154.33 | 191,491 | -4.02(-2.54%) |
May 02, 2016 | 157.47 | 160.00 | 157.02 | 158.35 | 171,026 | +2.27(+1.45%) |
Apr 29, 2016 | 155.42 | 156.83 | 154.74 | 156.08 | 117,658 | +0.67(+0.43%) |
Apr 28, 2016 | 155.86 | 156.81 | 154.82 | 155.41 | 114,772 | -1.07(-0.68%) |
Apr 27, 2016 | 156.80 | 158.19 | 154.98 | 156.48 | 256,849 | +0.05(+0.03%) |
Apr 26, 2016 | 157.88 | 159.00 | 155.81 | 156.43 | 189,298 | -1.24(-0.79%) |
Apr 25, 2016 | 158.65 | 160.95 | 155.71 | 157.67 | 275,033 | -1.74(-1.09%) |
Apr 22, 2016 | 151.85 | 162.00 | 151.85 | 159.41 | 954,974 | -13.90(-8.02%) |
Apr 21, 2016 | 177.43 | 178.07 | 172.59 | 173.31 | 209,151 | -4.72(-2.65%) |
Apr 20, 2016 | 176.21 | 179.00 | 172.37 | 178.03 | 165,913 | +1.41(+0.80%) |
Apr 19, 2016 | 180.00 | 181.04 | 176.42 | 176.62 | 109,481 | -2.86(-1.59%) |
Apr 18, 2016 | 179.36 | 180.50 | 178.12 | 179.48 | 85,234 | -0.33(-0.18%) |
Apr 15, 2016 | 177.82 | 180.39 | 176.79 | 179.81 | 118,677 | +1.91(+1.07%) |
Apr 14, 2016 | 178.52 | 181.26 | 177.36 | 177.90 | 207,132 | -1.03(-0.58%) |
Apr 13, 2016 | 179.00 | 181.42 | 177.75 | 178.93 | 219,906 | +0.16(+0.09%) |
Apr 12, 2016 | 177.21 | 180.20 | 177.11 | 178.77 | 173,640 | +2.01(+1.14%) |
Apr 11, 2016 | 176.91 | 180.78 | 176.04 | 176.76 | 217,530 | +0.14(+0.08%) |
Apr 08, 2016 | 176.78 | 178.24 | 173.99 | 176.62 | 99,517 | +2.83(+1.63%) |
Apr 07, 2016 | 178.66 | 179.16 | 172.32 | 173.79 | 153,832 | -5.39(-3.01%) |
Apr 06, 2016 | 181.35 | 181.97 | 178.24 | 179.18 | 135,551 | -3.11(-1.71%) |
Apr 05, 2016 | 178.65 | 182.66 | 177.35 | 182.29 | 161,660 | +2.87(+1.60%) |
Apr 04, 2016 | 183.22 | 183.22 | 176.88 | 179.42 | 81,557 | -3.77(-2.06%) |
Apr 01, 2016 | 184.07 | 185.27 | 181.69 | 183.19 | 148,762 | -1.88(-1.02%) |
Mar 31, 2016 | 183.47 | 187.96 | 183.47 | 185.07 | 110,324 | +1.86(+1.02%) |
Mar 30, 2016 | 190.44 | 190.44 | 183.10 | 183.21 | 159,785 | -8.50(-4.43%) |
Mar 29, 2016 | 189.40 | 192.81 | 187.99 | 191.71 | 123,249 | +2.31(+1.22%) |
Mar 28, 2016 | 186.48 | 191.37 | 185.61 | 189.40 | 89,604 | +5.05(+2.74%) |
Mar 24, 2016 | 187.70 | 184.35 | 184.35 | 184.35 | 116,300 | -3.68(-1.96%) |
Mar 23, 2016 | 187.36 | 189.72 | 185.59 | 188.03 | 115,608 | +0.26(+0.14%) |
Mar 22, 2016 | 188.33 | 189.28 | 185.01 | 187.77 | 102,850 | -0.49(-0.26%) |
Mar 21, 2016 | 190.25 | 191.78 | 185.83 | 188.26 | 82,332 | -2.19(-1.15%) |
Mar 18, 2016 | 192.04 | 193.13 | 187.61 | 190.45 | 227,544 | -0.83(-0.43%) |
Mar 17, 2016 | 186.00 | 194.06 | 184.80 | 191.28 | 98,205 | +6.10(+3.29%) |
Mar 16, 2016 | 182.00 | 186.21 | 180.49 | 185.18 | 87,614 | +3.48(+1.92%) |
Mar 15, 2016 | 185.00 | 185.53 | 181.01 | 181.70 | 121,899 | -3.90(-2.10%) |
Mar 14, 2016 | 183.62 | 187.52 | 183.62 | 185.60 | 132,147 | +1.58(+0.86%) |
Mar 11, 2016 | 181.22 | 186.33 | 179.63 | 184.02 | 126,430 | +3.97(+2.20%) |
Mar 10, 2016 | 177.34 | 183.07 | 174.59 | 180.05 | 159,243 | +4.47(+2.55%) |
Mar 09, 2016 | 175.19 | 178.64 | 171.47 | 175.58 | 172,258 | +0.37(+0.21%) |
Mar 08, 2016 | 186.06 | 191.96 | 173.50 | 175.21 | 406,712 | -24.27(-12.17%) |
Mar 07, 2016 | 198.39 | 200.00 | 196.68 | 199.48 | 94,889 | +0.76(+0.38%) |
Mar 04, 2016 | 199.73 | 202.77 | 196.34 | 198.72 | 229,680 | -1.01(-0.51%) |
Mar 03, 2016 | 194.93 | 200.00 | 192.28 | 199.73 | 212,379 | +4.77(+2.45%) |
Mar 02, 2016 | 188.10 | 195.20 | 187.25 | 194.96 | 123,607 | +5.90(+3.12%) |