Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.38 | 151.38 | 149.81 | 150.25 | 2,831,363 | -0.72(-0.48%) |
May 27, 2016 | 150.74 | 150.97 | 150.97 | 150.97 | 1,925,186 | +0.36(+0.24%) |
May 26, 2016 | 150.97 | 151.13 | 150.40 | 150.62 | 2,675,754 | -0.17(-0.11%) |
May 25, 2016 | 150.13 | 151.18 | 150.09 | 150.79 | 3,221,729 | +1.20(+0.80%) |
May 24, 2016 | 148.66 | 149.90 | 148.56 | 149.59 | 3,306,836 | +1.76(+1.19%) |
May 23, 2016 | 147.88 | 148.29 | 147.68 | 147.83 | 2,043,247 | +0.02(+0.01%) |
May 20, 2016 | 147.78 | 148.47 | 147.60 | 147.81 | 3,251,007 | +0.59(+0.40%) |
May 19, 2016 | 147.45 | 147.66 | 146.37 | 147.22 | 6,040,287 | -0.80(-0.54%) |
May 18, 2016 | 147.56 | 148.95 | 147.10 | 148.03 | 4,863,652 | +0.06(+0.04%) |
May 17, 2016 | 149.10 | 149.38 | 147.43 | 147.97 | 3,974,100 | -1.43(-0.96%) |
May 16, 2016 | 148.08 | 149.77 | 147.98 | 149.40 | 2,839,666 | +1.50(+1.01%) |
May 13, 2016 | 149.10 | 149.62 | 147.71 | 147.90 | 3,959,038 | -1.63(-1.09%) |
May 12, 2016 | 149.86 | 150.12 | 148.67 | 149.53 | 3,007,417 | +0.10(+0.07%) |
May 11, 2016 | 150.61 | 150.81 | 149.40 | 149.43 | 3,200,006 | -1.60(-1.06%) |
May 10, 2016 | 149.79 | 151.09 | 149.72 | 151.03 | 3,401,308 | +1.87(+1.25%) |
May 09, 2016 | 149.39 | 149.82 | 148.86 | 149.16 | 2,279,231 | -0.30(-0.20%) |
May 06, 2016 | 148.08 | 149.52 | 148.07 | 149.47 | 3,489,220 | +0.76(+0.51%) |
May 05, 2016 | 149.04 | 149.37 | 148.34 | 148.71 | 2,110,507 | +0.10(+0.07%) |
May 04, 2016 | 148.66 | 149.36 | 148.25 | 148.61 | 4,088,521 | -0.83(-0.55%) |
May 03, 2016 | 149.59 | 149.88 | 148.74 | 149.43 | 5,508,314 | -1.18(-0.78%) |
May 02, 2016 | 150.09 | 150.79 | 149.61 | 150.61 | 2,922,188 | +0.94(+0.63%) |
Apr 29, 2016 | 149.52 | 149.96 | 148.58 | 149.68 | 6,520,929 | -0.51(-0.34%) |
Apr 28, 2016 | 150.92 | 151.84 | 149.80 | 150.19 | 4,212,550 | -1.73(-1.14%) |
Apr 27, 2016 | 150.97 | 152.26 | 150.86 | 151.92 | 4,230,036 | +0.51(+0.34%) |
Apr 26, 2016 | 151.57 | 151.93 | 150.96 | 151.41 | 2,657,060 | +0.08(+0.06%) |
Apr 25, 2016 | 151.06 | 151.36 | 150.30 | 151.32 | 2,948,290 | -0.30(-0.20%) |
Apr 22, 2016 | 151.38 | 151.78 | 150.76 | 151.62 | 2,860,011 | +0.17(+0.11%) |
Apr 21, 2016 | 152.25 | 152.45 | 151.22 | 151.46 | 3,274,977 | -0.89(-0.58%) |
Apr 20, 2016 | 151.71 | 152.91 | 151.71 | 152.34 | 3,119,005 | +0.36(+0.24%) |
Apr 19, 2016 | 151.83 | 152.36 | 151.36 | 151.98 | 3,550,141 | +0.46(+0.30%) |
Apr 18, 2016 | 150.13 | 151.56 | 150.11 | 151.52 | 3,050,510 | +0.93(+0.62%) |
Apr 15, 2016 | 150.86 | 150.98 | 150.37 | 150.60 | 4,508,553 | -0.25(-0.17%) |
Apr 14, 2016 | 150.78 | 151.18 | 150.54 | 150.85 | 4,380,715 | +0.16(+0.11%) |
Apr 13, 2016 | 149.91 | 150.77 | 149.88 | 150.69 | 6,411,175 | +1.54(+1.03%) |
Apr 12, 2016 | 148.00 | 149.31 | 147.69 | 149.15 | 4,260,365 | +1.39(+0.94%) |
Apr 11, 2016 | 148.33 | 149.22 | 147.73 | 147.76 | 3,844,237 | -0.19(-0.13%) |
Apr 08, 2016 | 148.44 | 148.91 | 147.48 | 147.94 | 3,046,072 | +0.31(+0.21%) |
Apr 07, 2016 | 148.04 | 148.42 | 147.12 | 147.63 | 6,235,655 | -1.47(-0.99%) |
Apr 06, 2016 | 148.11 | 149.15 | 147.59 | 149.10 | 4,851,394 | +1.03(+0.69%) |
Apr 05, 2016 | 148.30 | 149.04 | 147.87 | 148.08 | 6,458,644 | -1.09(-0.73%) |
Apr 04, 2016 | 149.60 | 149.81 | 148.97 | 149.17 | 2,753,200 | -0.50(-0.34%) |
Apr 01, 2016 | 147.99 | 149.79 | 147.73 | 149.68 | 4,791,220 | +0.91(+0.61%) |
Mar 31, 2016 | 149.01 | 149.32 | 148.59 | 148.77 | 3,746,137 | -0.21(-0.14%) |
Mar 30, 2016 | 149.16 | 149.62 | 148.66 | 148.98 | 4,580,662 | +0.69(+0.47%) |
Mar 29, 2016 | 146.96 | 148.38 | 146.60 | 148.29 | 6,627,967 | +0.80(+0.54%) |
Mar 28, 2016 | 147.50 | 147.88 | 147.10 | 147.49 | 3,679,399 | +0.15(+0.10%) |
Mar 24, 2016 | 146.42 | 147.34 | 147.34 | 147.34 | 6,061,288 | +0.11(+0.07%) |
Mar 23, 2016 | 147.57 | 147.85 | 147.05 | 147.23 | 5,980,975 | -0.75(-0.51%) |
Mar 22, 2016 | 147.64 | 148.45 | 147.51 | 147.98 | 4,725,404 | -0.26(-0.18%) |
Mar 21, 2016 | 147.91 | 148.41 | 147.60 | 148.24 | 3,424,336 | +0.27(+0.18%) |
Mar 18, 2016 | 147.62 | 148.19 | 147.43 | 147.97 | 6,069,757 | +0.95(+0.64%) |
Mar 17, 2016 | 145.78 | 147.42 | 145.46 | 147.02 | 4,842,202 | +1.23(+0.85%) |
Mar 16, 2016 | 144.73 | 146.18 | 144.69 | 145.79 | 4,228,367 | +0.70(+0.48%) |
Mar 15, 2016 | 144.22 | 145.10 | 143.98 | 145.09 | 2,892,846 | +0.19(+0.13%) |
Mar 14, 2016 | 144.30 | 145.30 | 144.30 | 144.90 | 3,163,156 | +0.15(+0.10%) |
Mar 11, 2016 | 144.10 | 144.84 | 144.06 | 144.74 | 4,371,879 | +1.82(+1.28%) |
Mar 10, 2016 | 143.43 | 144.05 | 141.44 | 142.92 | 5,789,780 | +0.03(+0.02%) |
Mar 09, 2016 | 143.21 | 143.37 | 142.48 | 142.89 | 4,262,361 | +0.34(+0.24%) |
Mar 08, 2016 | 142.70 | 143.51 | 142.21 | 142.55 | 3,366,849 | -0.84(-0.59%) |
Mar 07, 2016 | 142.34 | 143.65 | 142.28 | 143.39 | 3,847,905 | +0.50(+0.35%) |
Mar 04, 2016 | 142.47 | 143.33 | 141.96 | 142.89 | 4,194,255 | +0.56(+0.40%) |
Mar 03, 2016 | 141.80 | 142.36 | 141.29 | 142.32 | 3,530,802 | +0.39(+0.27%) |
Mar 02, 2016 | 141.21 | 141.97 | 140.83 | 141.94 | 3,693,909 | +0.31(+0.22%) |