Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.46 | 152.41 | 150.84 | 152.05 | 428,406 | +0.49(+0.33%) |
May 27, 2016 | 151.19 | 151.56 | 151.56 | 151.56 | 416,889 | +0.51(+0.34%) |
May 26, 2016 | 150.81 | 151.28 | 150.05 | 151.05 | 350,694 | -0.01(-0.01%) |
May 25, 2016 | 151.83 | 152.32 | 150.86 | 151.05 | 277,009 | -0.43(-0.28%) |
May 24, 2016 | 151.18 | 152.64 | 150.65 | 151.49 | 327,442 | +1.15(+0.76%) |
May 23, 2016 | 152.07 | 152.34 | 149.78 | 150.34 | 385,098 | -1.54(-1.01%) |
May 20, 2016 | 152.23 | 153.53 | 151.18 | 151.87 | 853,021 | +0.14(+0.09%) |
May 19, 2016 | 152.33 | 153.77 | 151.13 | 151.73 | 453,610 | -1.73(-1.13%) |
May 18, 2016 | 153.53 | 154.66 | 152.51 | 153.46 | 379,249 | -0.18(-0.12%) |
May 17, 2016 | 155.38 | 155.75 | 152.99 | 153.63 | 370,510 | -1.79(-1.15%) |
May 16, 2016 | 154.87 | 156.28 | 154.31 | 155.42 | 388,747 | +0.74(+0.48%) |
May 13, 2016 | 154.67 | 155.61 | 153.89 | 154.68 | 451,251 | -0.58(-0.37%) |
May 12, 2016 | 153.81 | 155.61 | 153.10 | 155.26 | 389,598 | +1.27(+0.82%) |
May 11, 2016 | 154.07 | 155.76 | 153.72 | 154.00 | 479,605 | -0.57(-0.37%) |
May 10, 2016 | 153.12 | 154.57 | 152.19 | 154.57 | 592,364 | +2.12(+1.39%) |
May 09, 2016 | 153.55 | 154.70 | 152.40 | 152.45 | 394,181 | -0.66(-0.43%) |
May 06, 2016 | 153.65 | 154.85 | 152.56 | 153.11 | 376,840 | -1.38(-0.90%) |
May 05, 2016 | 155.08 | 155.76 | 154.13 | 154.50 | 359,016 | +0.36(+0.23%) |
May 04, 2016 | 154.73 | 155.90 | 153.94 | 154.14 | 416,201 | -1.65(-1.06%) |
May 03, 2016 | 155.58 | 156.84 | 155.21 | 155.79 | 655,152 | -1.14(-0.73%) |
May 02, 2016 | 156.43 | 157.35 | 155.68 | 156.93 | 501,986 | +0.98(+0.63%) |
Apr 29, 2016 | 154.81 | 156.46 | 154.18 | 155.96 | 582,076 | +0.47(+0.30%) |
Apr 28, 2016 | 154.95 | 156.54 | 153.19 | 155.48 | 517,316 | -0.39(-0.25%) |
Apr 27, 2016 | 156.48 | 158.56 | 155.54 | 155.87 | 860,652 | -0.87(-0.55%) |
Apr 26, 2016 | 159.88 | 162.73 | 156.55 | 156.74 | 791,690 | -6.41(-3.93%) |
Apr 25, 2016 | 163.06 | 163.73 | 161.00 | 163.15 | 442,162 | +0.05(+0.03%) |
Apr 22, 2016 | 162.08 | 164.03 | 161.12 | 163.10 | 380,774 | +1.50(+0.93%) |
Apr 21, 2016 | 166.62 | 168.67 | 160.36 | 161.60 | 500,669 | -5.07(-3.04%) |
Apr 20, 2016 | 167.32 | 167.68 | 165.84 | 166.67 | 249,186 | -0.24(-0.15%) |
Apr 19, 2016 | 167.37 | 168.19 | 166.05 | 166.91 | 380,474 | +0.02(+0.01%) |
Apr 18, 2016 | 166.41 | 168.05 | 166.29 | 166.89 | 365,162 | +0.16(+0.10%) |
Apr 15, 2016 | 166.79 | 168.25 | 166.25 | 166.73 | 396,387 | +0.04(+0.03%) |
Apr 14, 2016 | 167.62 | 168.24 | 166.11 | 166.69 | 329,753 | -1.21(-0.72%) |
Apr 13, 2016 | 167.53 | 167.97 | 165.85 | 167.90 | 227,457 | +1.55(+0.93%) |
Apr 12, 2016 | 164.36 | 166.54 | 163.63 | 166.35 | 206,716 | +1.99(+1.21%) |
Apr 11, 2016 | 164.41 | 165.80 | 163.99 | 164.36 | 314,200 | -0.02(-0.01%) |
Apr 08, 2016 | 165.66 | 165.66 | 163.92 | 164.37 | 212,719 | -0.30(-0.18%) |
Apr 07, 2016 | 164.41 | 165.66 | 163.40 | 164.67 | 445,559 | -0.58(-0.35%) |
Apr 06, 2016 | 165.28 | 165.55 | 163.49 | 165.25 | 336,739 | +0.20(+0.12%) |
Apr 05, 2016 | 166.08 | 167.76 | 164.66 | 165.05 | 224,972 | -1.79(-1.07%) |
Apr 04, 2016 | 168.54 | 168.65 | 166.09 | 166.84 | 230,833 | -1.24(-0.74%) |
Apr 01, 2016 | 165.93 | 168.23 | 165.05 | 168.07 | 288,093 | +1.55(+0.93%) |
Mar 31, 2016 | 165.60 | 167.00 | 164.41 | 166.52 | 306,650 | +0.53(+0.32%) |
Mar 30, 2016 | 165.80 | 166.60 | 165.16 | 165.99 | 246,719 | +0.86(+0.52%) |
Mar 29, 2016 | 163.45 | 166.39 | 163.45 | 165.13 | 321,388 | +1.16(+0.70%) |
Mar 28, 2016 | 161.94 | 164.32 | 161.87 | 163.98 | 312,891 | +2.57(+1.59%) |
Mar 24, 2016 | 162.73 | 161.40 | 161.40 | 161.40 | 287,626 | -1.66(-1.02%) |
Mar 23, 2016 | 163.50 | 164.89 | 162.96 | 163.06 | 254,545 | -0.15(-0.09%) |
Mar 22, 2016 | 162.80 | 164.62 | 162.21 | 163.22 | 241,212 | -0.34(-0.21%) |
Mar 21, 2016 | 161.60 | 164.58 | 161.47 | 163.55 | 341,426 | +2.21(+1.37%) |
Mar 18, 2016 | 163.65 | 164.39 | 161.34 | 161.34 | 1,950,138 | -2.91(-1.77%) |
Mar 17, 2016 | 164.52 | 165.39 | 163.75 | 164.25 | 361,406 | -0.32(-0.20%) |
Mar 16, 2016 | 162.11 | 164.68 | 161.14 | 164.57 | 279,034 | +1.64(+1.01%) |
Mar 15, 2016 | 164.15 | 165.06 | 162.52 | 162.93 | 470,564 | -2.23(-1.35%) |
Mar 14, 2016 | 164.52 | 165.54 | 164.15 | 165.16 | 260,077 | -0.23(-0.14%) |
Mar 11, 2016 | 164.57 | 165.49 | 163.92 | 165.38 | 294,846 | +2.07(+1.27%) |
Mar 10, 2016 | 163.49 | 164.39 | 161.45 | 163.31 | 263,769 | +0.23(+0.14%) |
Mar 09, 2016 | 162.77 | 163.75 | 161.95 | 163.08 | 310,769 | +0.81(+0.50%) |
Mar 08, 2016 | 162.29 | 163.03 | 161.21 | 162.27 | 371,436 | -1.19(-0.73%) |
Mar 07, 2016 | 161.94 | 163.59 | 161.40 | 163.46 | 520,330 | +1.14(+0.70%) |
Mar 04, 2016 | 161.08 | 162.40 | 159.35 | 162.32 | 429,383 | +1.36(+0.84%) |
Mar 03, 2016 | 161.13 | 161.63 | 159.98 | 160.97 | 279,691 | +0.11(+0.07%) |
Mar 02, 2016 | 160.05 | 160.92 | 159.63 | 160.86 | 246,407 | +0.76(+0.48%) |