Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 143.89 | 144.14 | 140.54 | 140.54 | 6,562,630 | -2.81(-1.96%) |
May 27, 2016 | 143.49 | 143.35 | 143.35 | 143.35 | 2,289,900 | +0.30(+0.21%) |
May 26, 2016 | 144.00 | 144.19 | 142.88 | 143.05 | 2,741,957 | -1.03(-0.71%) |
May 25, 2016 | 143.72 | 144.94 | 143.72 | 144.08 | 2,936,241 | +0.37(+0.26%) |
May 24, 2016 | 141.95 | 144.05 | 141.73 | 143.71 | 3,268,712 | +2.23(+1.58%) |
May 23, 2016 | 141.85 | 141.85 | 141.05 | 141.48 | 2,052,448 | -0.35(-0.25%) |
May 20, 2016 | 141.48 | 142.49 | 141.16 | 141.83 | 3,170,950 | +1.04(+0.74%) |
May 19, 2016 | 141.07 | 141.65 | 139.68 | 140.79 | 2,803,660 | -0.68(-0.48%) |
May 18, 2016 | 140.18 | 141.85 | 139.95 | 141.47 | 2,917,788 | +1.13(+0.81%) |
May 17, 2016 | 141.97 | 141.99 | 139.90 | 140.34 | 3,963,921 | -1.51(-1.06%) |
May 16, 2016 | 141.40 | 142.15 | 141.21 | 141.85 | 2,873,232 | +0.45(+0.32%) |
May 13, 2016 | 143.21 | 143.70 | 141.13 | 141.40 | 3,232,146 | -1.91(-1.33%) |
May 12, 2016 | 143.46 | 143.72 | 142.31 | 143.31 | 2,431,375 | +0.44(+0.31%) |
May 11, 2016 | 144.88 | 144.98 | 142.75 | 142.87 | 2,939,827 | -1.91(-1.32%) |
May 10, 2016 | 143.31 | 144.90 | 143.25 | 144.78 | 3,130,976 | +1.87(+1.31%) |
May 09, 2016 | 144.54 | 144.54 | 141.92 | 142.91 | 3,644,610 | -1.71(-1.18%) |
May 06, 2016 | 143.82 | 144.84 | 143.33 | 144.62 | 2,288,700 | +0.74(+0.51%) |
May 05, 2016 | 144.22 | 144.82 | 143.48 | 143.88 | 2,438,223 | -0.36(-0.25%) |
May 04, 2016 | 144.16 | 144.40 | 143.33 | 144.24 | 2,483,166 | -0.59(-0.41%) |
May 03, 2016 | 145.91 | 146.09 | 144.08 | 144.83 | 3,550,700 | -2.06(-1.40%) |
May 02, 2016 | 145.77 | 147.14 | 145.69 | 146.89 | 2,774,347 | +1.41(+0.97%) |
Apr 29, 2016 | 145.40 | 146.22 | 144.52 | 145.48 | 3,895,593 | -0.59(-0.40%) |
Apr 28, 2016 | 146.64 | 147.46 | 145.76 | 146.07 | 2,496,404 | -1.53(-1.04%) |
Apr 27, 2016 | 146.90 | 148.03 | 146.51 | 147.60 | 2,991,212 | +0.58(+0.39%) |
Apr 26, 2016 | 146.59 | 147.16 | 146.30 | 147.02 | 2,942,330 | +0.84(+0.57%) |
Apr 25, 2016 | 145.65 | 146.37 | 145.50 | 146.18 | 2,198,580 | +0.07(+0.05%) |
Apr 22, 2016 | 145.32 | 146.39 | 144.97 | 146.11 | 2,692,428 | +1.25(+0.86%) |
Apr 21, 2016 | 146.09 | 146.42 | 144.67 | 144.86 | 2,879,782 | -1.23(-0.84%) |
Apr 20, 2016 | 145.98 | 146.43 | 145.38 | 146.09 | 2,288,951 | +0.14(+0.10%) |
Apr 19, 2016 | 144.78 | 146.38 | 144.51 | 145.95 | 3,657,276 | +1.57(+1.09%) |
Apr 18, 2016 | 143.00 | 144.48 | 142.95 | 144.38 | 2,765,558 | +0.93(+0.65%) |
Apr 15, 2016 | 144.14 | 144.16 | 142.94 | 143.45 | 3,124,074 | -0.27(-0.19%) |
Apr 14, 2016 | 144.10 | 144.32 | 143.47 | 143.72 | 2,486,611 | -0.32(-0.22%) |
Apr 13, 2016 | 142.95 | 144.14 | 142.89 | 144.04 | 3,562,698 | +1.64(+1.15%) |
Apr 12, 2016 | 141.25 | 142.49 | 140.98 | 142.40 | 2,649,297 | +1.41(+1.00%) |
Apr 11, 2016 | 141.79 | 142.09 | 140.96 | 140.99 | 2,381,094 | -0.07(-0.05%) |
Apr 08, 2016 | 141.53 | 141.99 | 140.68 | 141.06 | 2,118,394 | +0.25(+0.18%) |
Apr 07, 2016 | 140.93 | 141.20 | 140.27 | 140.81 | 2,919,252 | -0.89(-0.63%) |
Apr 06, 2016 | 141.31 | 141.82 | 140.42 | 141.70 | 2,820,466 | +0.50(+0.35%) |
Apr 05, 2016 | 142.42 | 142.48 | 140.93 | 141.20 | 3,166,509 | -2.02(-1.41%) |
Apr 04, 2016 | 143.99 | 143.99 | 142.77 | 143.22 | 3,163,902 | -0.57(-0.40%) |
Apr 01, 2016 | 141.21 | 144.05 | 141.11 | 143.79 | 3,985,651 | +1.91(+1.35%) |
Mar 31, 2016 | 142.56 | 143.05 | 141.49 | 141.88 | 3,520,156 | -0.58(-0.41%) |
Mar 30, 2016 | 142.91 | 143.40 | 142.29 | 142.46 | 3,161,054 | +0.56(+0.39%) |
Mar 29, 2016 | 141.29 | 142.04 | 140.50 | 141.90 | 3,345,818 | +0.61(+0.43%) |
Mar 28, 2016 | 140.95 | 141.62 | 140.33 | 141.29 | 2,667,712 | +1.18(+0.84%) |
Mar 24, 2016 | 140.22 | 140.11 | 140.11 | 140.11 | 3,777,900 | -0.85(-0.60%) |
Mar 23, 2016 | 142.17 | 142.17 | 140.90 | 140.96 | 2,647,043 | -1.22(-0.86%) |
Mar 22, 2016 | 141.98 | 142.99 | 141.66 | 142.18 | 3,288,132 | +0.05(+0.04%) |
Mar 21, 2016 | 142.16 | 142.61 | 141.71 | 142.13 | 2,440,956 | -0.03(-0.02%) |
Mar 18, 2016 | 142.83 | 142.96 | 141.44 | 142.16 | 7,612,050 | -0.24(-0.17%) |
Mar 17, 2016 | 140.00 | 142.58 | 139.68 | 142.40 | 4,460,978 | +2.57(+1.84%) |
Mar 16, 2016 | 139.84 | 140.44 | 139.51 | 139.83 | 3,124,124 | -0.57(-0.41%) |
Mar 15, 2016 | 139.12 | 140.41 | 139.01 | 140.40 | 2,838,087 | +0.68(+0.49%) |
Mar 14, 2016 | 140.80 | 141.22 | 139.48 | 139.72 | 4,244,179 | -0.93(-0.66%) |
Mar 11, 2016 | 139.34 | 140.76 | 139.11 | 140.65 | 4,306,924 | +2.03(+1.46%) |
Mar 10, 2016 | 139.75 | 139.75 | 137.81 | 138.62 | 4,525,023 | -0.51(-0.37%) |
Mar 09, 2016 | 138.55 | 139.15 | 138.07 | 139.13 | 3,165,281 | +1.33(+0.97%) |
Mar 08, 2016 | 138.25 | 138.69 | 137.49 | 137.80 | 4,123,883 | -0.92(-0.66%) |
Mar 07, 2016 | 137.70 | 138.79 | 137.43 | 138.72 | 4,570,976 | +0.75(+0.54%) |
Mar 04, 2016 | 136.99 | 138.06 | 136.52 | 137.97 | 4,228,610 | +1.13(+0.83%) |
Mar 03, 2016 | 136.80 | 137.24 | 136.13 | 136.84 | 3,936,123 | +0.11(+0.08%) |
Mar 02, 2016 | 136.95 | 137.15 | 135.81 | 136.73 | 3,776,643 | -0.21(-0.15%) |