Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 168.14 | 169.19 | 166.78 | 168.04 | 376,766 | +1.01(+0.60%) |
May 27, 2016 | 164.71 | 167.03 | 167.03 | 167.03 | 217,052 | +2.11(+1.28%) |
May 26, 2016 | 166.39 | 166.40 | 164.43 | 164.92 | 273,170 | -1.30(-0.78%) |
May 25, 2016 | 166.54 | 167.57 | 165.72 | 166.22 | 385,613 | +0.95(+0.57%) |
May 24, 2016 | 160.91 | 166.21 | 160.91 | 165.27 | 531,728 | +5.59(+3.50%) |
May 23, 2016 | 159.56 | 160.89 | 159.14 | 159.68 | 268,681 | -0.45(-0.28%) |
May 20, 2016 | 158.18 | 161.74 | 157.23 | 160.13 | 369,274 | +3.49(+2.23%) |
May 19, 2016 | 157.99 | 160.05 | 155.49 | 156.64 | 383,785 | -3.36(-2.10%) |
May 18, 2016 | 157.19 | 160.62 | 157.19 | 160.00 | 399,483 | +2.62(+1.67%) |
May 17, 2016 | 157.80 | 160.80 | 156.56 | 157.38 | 494,187 | -1.32(-0.83%) |
May 16, 2016 | 158.32 | 159.96 | 157.81 | 158.70 | 304,608 | +0.92(+0.58%) |
May 13, 2016 | 162.24 | 163.99 | 157.47 | 157.78 | 558,654 | -5.25(-3.22%) |
May 12, 2016 | 161.54 | 163.90 | 160.11 | 163.03 | 704,603 | +2.83(+1.76%) |
May 11, 2016 | 161.35 | 163.20 | 160.01 | 160.20 | 503,630 | -2.09(-1.29%) |
May 10, 2016 | 158.44 | 162.43 | 157.72 | 162.29 | 468,509 | +5.46(+3.48%) |
May 09, 2016 | 158.12 | 159.48 | 156.74 | 156.83 | 393,032 | -1.62(-1.02%) |
May 06, 2016 | 156.28 | 159.60 | 155.52 | 158.44 | 346,415 | +0.96(+0.61%) |
May 05, 2016 | 157.72 | 158.13 | 154.93 | 157.49 | 645,085 | +0.16(+0.10%) |
May 04, 2016 | 158.49 | 160.70 | 155.19 | 157.32 | 508,432 | -3.67(-2.28%) |
May 03, 2016 | 163.18 | 163.59 | 157.91 | 160.99 | 811,297 | -5.43(-3.26%) |
May 02, 2016 | 164.91 | 167.37 | 161.98 | 166.43 | 757,468 | +1.48(+0.90%) |
Apr 29, 2016 | 167.54 | 168.09 | 163.32 | 164.94 | 826,321 | -3.34(-1.99%) |
Apr 28, 2016 | 169.91 | 172.25 | 167.63 | 168.28 | 439,692 | -5.07(-2.93%) |
Apr 27, 2016 | 171.41 | 174.17 | 170.61 | 173.36 | 491,482 | +1.50(+0.87%) |
Apr 26, 2016 | 171.43 | 172.71 | 169.99 | 171.86 | 519,138 | +2.45(+1.45%) |
Apr 25, 2016 | 171.73 | 173.03 | 167.74 | 169.41 | 644,125 | -2.73(-1.59%) |
Apr 22, 2016 | 169.78 | 172.82 | 168.02 | 172.14 | 586,878 | +2.75(+1.62%) |
Apr 21, 2016 | 169.40 | 170.60 | 167.65 | 169.39 | 548,842 | -0.26(-0.15%) |
Apr 20, 2016 | 168.40 | 170.12 | 166.35 | 169.65 | 525,227 | +2.42(+1.45%) |
Apr 19, 2016 | 165.78 | 167.50 | 165.19 | 167.23 | 796,629 | +2.35(+1.43%) |
Apr 18, 2016 | 163.13 | 165.49 | 163.09 | 164.88 | 650,448 | +0.25(+0.15%) |
Apr 15, 2016 | 166.18 | 166.29 | 163.87 | 164.62 | 454,477 | -1.77(-1.06%) |
Apr 14, 2016 | 165.18 | 168.24 | 164.55 | 166.40 | 558,197 | +1.29(+0.78%) |
Apr 13, 2016 | 160.95 | 165.32 | 160.55 | 165.11 | 522,647 | +6.14(+3.86%) |
Apr 12, 2016 | 154.84 | 159.51 | 153.51 | 158.97 | 459,727 | +4.85(+3.15%) |
Apr 11, 2016 | 154.09 | 156.88 | 153.26 | 154.12 | 437,278 | +1.80(+1.18%) |
Apr 08, 2016 | 153.20 | 153.36 | 151.23 | 152.31 | 503,657 | +1.24(+0.82%) |
Apr 07, 2016 | 153.66 | 154.71 | 149.83 | 151.07 | 426,021 | -4.55(-2.92%) |
Apr 06, 2016 | 154.56 | 156.55 | 153.71 | 155.63 | 486,604 | +1.41(+0.92%) |
Apr 05, 2016 | 153.86 | 155.62 | 152.20 | 154.21 | 704,437 | -1.34(-0.86%) |
Apr 04, 2016 | 158.98 | 158.99 | 155.04 | 155.55 | 440,126 | -3.17(-2.00%) |
Apr 01, 2016 | 155.87 | 158.93 | 155.04 | 158.72 | 408,990 | +1.44(+0.92%) |
Mar 31, 2016 | 157.19 | 158.72 | 156.68 | 157.27 | 403,447 | -0.63(-0.40%) |
Mar 30, 2016 | 156.39 | 159.89 | 155.89 | 157.90 | 717,106 | +2.63(+1.70%) |
Mar 29, 2016 | 150.46 | 155.66 | 149.56 | 155.27 | 610,194 | +3.68(+2.43%) |
Mar 28, 2016 | 153.04 | 153.04 | 150.56 | 151.59 | 306,954 | -0.87(-0.57%) |
Mar 24, 2016 | 151.71 | 152.46 | 152.46 | 152.46 | 409,116 | -1.50(-0.97%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.82 | 153.96 | 513,257 | -2.43(-1.55%) |
Mar 22, 2016 | 155.14 | 156.79 | 153.75 | 156.39 | 436,910 | -0.86(-0.55%) |
Mar 21, 2016 | 155.92 | 157.92 | 153.28 | 157.25 | 716,266 | +2.30(+1.49%) |
Mar 18, 2016 | 155.73 | 158.75 | 153.51 | 154.95 | 1,033,309 | +0.06(+0.04%) |
Mar 17, 2016 | 147.92 | 156.46 | 147.92 | 154.89 | 836,891 | +6.80(+4.59%) |
Mar 16, 2016 | 142.27 | 148.58 | 142.27 | 148.09 | 680,041 | +4.52(+3.15%) |
Mar 15, 2016 | 145.00 | 145.69 | 141.68 | 143.57 | 514,725 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.74 | 143.81 | 146.83 | 516,023 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.25 | 143.09 | 148.81 | 748,416 | +7.51(+5.32%) |
Mar 10, 2016 | 145.14 | 145.30 | 138.72 | 141.29 | 610,971 | -2.29(-1.60%) |
Mar 09, 2016 | 144.45 | 144.45 | 141.13 | 143.59 | 351,883 | +0.91(+0.64%) |
Mar 08, 2016 | 145.17 | 146.04 | 142.52 | 142.68 | 425,687 | -4.12(-2.80%) |
Mar 07, 2016 | 146.39 | 147.53 | 145.15 | 146.79 | 395,738 | -1.59(-1.07%) |
Mar 04, 2016 | 146.36 | 149.48 | 144.57 | 148.38 | 842,576 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.44 | 139.59 | 145.27 | 662,927 | +4.67(+3.32%) |
Mar 02, 2016 | 139.50 | 140.69 | 137.80 | 140.61 | 777,857 | +0.98(+0.70%) |