Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 137.14 | 138.10 | 137.03 | 137.36 | 190,937 | +0.28(+0.20%) |
May 27, 2016 | 136.24 | 137.09 | 137.09 | 137.09 | 134,765 | +0.93(+0.69%) |
May 26, 2016 | 136.35 | 137.12 | 135.68 | 136.15 | 335,828 | -0.29(-0.21%) |
May 25, 2016 | 135.50 | 136.83 | 135.50 | 136.44 | 384,518 | +1.11(+0.82%) |
May 24, 2016 | 135.09 | 136.12 | 135.01 | 135.33 | 329,200 | +0.58(+0.43%) |
May 23, 2016 | 134.94 | 135.44 | 134.50 | 134.75 | 308,246 | -0.53(-0.39%) |
May 20, 2016 | 134.27 | 135.68 | 134.27 | 135.28 | 496,351 | +1.72(+1.29%) |
May 19, 2016 | 134.71 | 134.71 | 132.58 | 133.56 | 315,879 | -0.89(-0.66%) |
May 18, 2016 | 133.68 | 135.80 | 133.31 | 134.45 | 519,564 | +0.46(+0.34%) |
May 17, 2016 | 132.82 | 136.25 | 132.82 | 133.99 | 635,014 | +0.79(+0.59%) |
May 16, 2016 | 132.34 | 133.97 | 132.34 | 133.21 | 287,788 | +1.11(+0.84%) |
May 13, 2016 | 133.08 | 134.38 | 131.56 | 132.10 | 858,816 | -1.70(-1.27%) |
May 12, 2016 | 136.46 | 136.53 | 133.31 | 133.80 | 516,722 | -1.90(-1.40%) |
May 11, 2016 | 138.07 | 138.19 | 135.69 | 135.69 | 350,729 | -2.30(-1.66%) |
May 10, 2016 | 136.46 | 138.05 | 136.46 | 137.99 | 257,253 | +1.78(+1.30%) |
May 09, 2016 | 136.03 | 136.90 | 135.87 | 136.21 | 231,023 | +0.05(+0.04%) |
May 06, 2016 | 134.18 | 136.38 | 134.01 | 136.16 | 310,263 | +1.16(+0.86%) |
May 05, 2016 | 136.63 | 137.06 | 134.88 | 135.00 | 280,087 | -1.56(-1.14%) |
May 04, 2016 | 137.44 | 138.05 | 136.25 | 136.56 | 291,355 | -1.21(-0.88%) |
May 03, 2016 | 138.68 | 138.68 | 136.32 | 137.77 | 231,981 | -1.75(-1.25%) |
May 02, 2016 | 139.14 | 140.09 | 138.64 | 139.52 | 157,633 | +1.03(+0.74%) |
Apr 29, 2016 | 139.66 | 139.95 | 137.60 | 138.49 | 526,142 | -1.73(-1.23%) |
Apr 28, 2016 | 140.97 | 142.11 | 140.02 | 140.22 | 343,106 | -2.24(-1.57%) |
Apr 27, 2016 | 142.06 | 142.83 | 141.21 | 142.46 | 193,375 | +0.30(+0.21%) |
Apr 26, 2016 | 141.02 | 142.31 | 140.49 | 142.16 | 273,088 | +1.57(+1.12%) |
Apr 25, 2016 | 141.90 | 142.35 | 139.79 | 140.59 | 276,792 | -1.72(-1.21%) |
Apr 22, 2016 | 140.80 | 142.54 | 140.80 | 142.31 | 223,794 | +1.35(+0.96%) |
Apr 21, 2016 | 142.23 | 142.58 | 140.72 | 140.95 | 338,548 | -1.79(-1.25%) |
Apr 20, 2016 | 142.99 | 143.40 | 142.28 | 142.74 | 244,839 | +0.16(+0.11%) |
Apr 19, 2016 | 141.72 | 143.31 | 141.66 | 142.58 | 254,967 | +1.78(+1.26%) |
Apr 18, 2016 | 139.88 | 141.10 | 139.29 | 140.81 | 265,469 | +0.48(+0.34%) |
Apr 15, 2016 | 140.87 | 141.15 | 139.82 | 140.32 | 143,294 | -0.12(-0.08%) |
Apr 14, 2016 | 140.61 | 141.20 | 139.81 | 140.44 | 422,542 | +0.40(+0.29%) |
Apr 13, 2016 | 137.62 | 140.16 | 137.57 | 140.04 | 599,135 | +3.57(+2.62%) |
Apr 12, 2016 | 135.81 | 137.01 | 135.25 | 136.47 | 284,448 | +0.99(+0.73%) |
Apr 11, 2016 | 136.00 | 137.96 | 135.42 | 135.47 | 426,352 | -0.64(-0.47%) |
Apr 08, 2016 | 135.55 | 137.60 | 135.35 | 136.11 | 354,870 | +1.48(+1.10%) |
Apr 07, 2016 | 135.56 | 135.93 | 134.10 | 134.63 | 384,209 | -1.76(-1.29%) |
Apr 06, 2016 | 136.73 | 136.73 | 134.64 | 136.39 | 396,899 | -0.34(-0.25%) |
Apr 05, 2016 | 135.98 | 137.53 | 135.38 | 136.73 | 541,662 | -0.78(-0.57%) |
Apr 04, 2016 | 138.49 | 139.63 | 137.38 | 137.52 | 348,332 | -1.29(-0.93%) |
Apr 01, 2016 | 138.96 | 138.96 | 137.01 | 138.80 | 294,844 | -1.00(-0.72%) |
Mar 31, 2016 | 140.12 | 140.26 | 139.22 | 139.80 | 215,553 | -0.32(-0.23%) |
Mar 30, 2016 | 140.38 | 141.38 | 139.99 | 140.13 | 355,322 | +0.26(+0.19%) |
Mar 29, 2016 | 137.75 | 139.98 | 137.17 | 139.86 | 296,217 | +1.61(+1.16%) |
Mar 28, 2016 | 139.37 | 139.64 | 137.42 | 138.25 | 488,432 | -1.21(-0.87%) |
Mar 24, 2016 | 139.02 | 139.46 | 139.46 | 139.46 | 227,258 | -0.60(-0.43%) |
Mar 23, 2016 | 140.68 | 140.95 | 139.53 | 140.06 | 507,137 | -0.98(-0.70%) |
Mar 22, 2016 | 140.67 | 141.58 | 140.21 | 141.04 | 326,228 | -1.06(-0.74%) |
Mar 21, 2016 | 142.06 | 142.83 | 141.35 | 142.10 | 564,697 | +0.08(+0.06%) |
Mar 18, 2016 | 140.31 | 142.38 | 140.04 | 142.02 | 541,606 | +1.94(+1.38%) |
Mar 17, 2016 | 137.47 | 140.34 | 137.14 | 140.08 | 412,009 | +4.11(+3.02%) |
Mar 16, 2016 | 134.01 | 136.33 | 134.01 | 135.97 | 321,914 | +1.43(+1.06%) |
Mar 15, 2016 | 134.75 | 134.75 | 133.76 | 134.54 | 407,464 | -0.82(-0.61%) |
Mar 14, 2016 | 134.83 | 135.74 | 134.43 | 135.36 | 408,608 | +0.07(+0.05%) |
Mar 11, 2016 | 133.57 | 135.41 | 133.57 | 135.29 | 380,590 | +2.95(+2.23%) |
Mar 10, 2016 | 133.02 | 133.69 | 130.68 | 132.35 | 613,414 | -0.08(-0.06%) |
Mar 09, 2016 | 132.03 | 132.72 | 131.52 | 132.42 | 330,861 | +0.81(+0.62%) |
Mar 08, 2016 | 133.87 | 133.89 | 131.41 | 131.61 | 541,419 | -3.61(-2.67%) |
Mar 07, 2016 | 133.78 | 135.40 | 133.34 | 135.22 | 426,667 | +0.54(+0.40%) |
Mar 04, 2016 | 133.82 | 136.00 | 133.58 | 134.69 | 739,189 | +0.90(+0.67%) |
Mar 03, 2016 | 132.18 | 134.09 | 131.96 | 133.78 | 392,722 | +1.43(+1.08%) |
Mar 02, 2016 | 132.01 | 132.45 | 131.38 | 132.35 | 443,234 | +0.33(+0.25%) |