Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 164.55 | 164.89 | 161.60 | 162.67 | 1,356,818 | -1.16(-0.71%) |
May 27, 2016 | 164.15 | 163.83 | 163.83 | 163.83 | 620,812 | -0.48(-0.29%) |
May 26, 2016 | 164.71 | 164.85 | 163.11 | 164.31 | 1,082,072 | -0.43(-0.26%) |
May 25, 2016 | 160.90 | 165.15 | 160.33 | 164.74 | 1,881,140 | +3.70(+2.30%) |
May 24, 2016 | 160.50 | 162.01 | 159.88 | 161.04 | 1,301,307 | +1.12(+0.70%) |
May 23, 2016 | 160.30 | 163.10 | 159.44 | 159.92 | 1,231,133 | -0.01(-0.01%) |
May 20, 2016 | 159.31 | 160.29 | 158.71 | 159.93 | 1,495,528 | +1.20(+0.75%) |
May 19, 2016 | 159.26 | 160.28 | 157.79 | 158.73 | 952,678 | -1.78(-1.11%) |
May 18, 2016 | 160.80 | 163.34 | 160.17 | 160.51 | 928,097 | -0.55(-0.34%) |
May 17, 2016 | 161.65 | 162.43 | 159.05 | 161.06 | 1,319,260 | -0.68(-0.42%) |
May 16, 2016 | 155.50 | 162.15 | 154.54 | 161.74 | 1,959,488 | +5.93(+3.81%) |
May 13, 2016 | 156.42 | 157.11 | 151.49 | 155.81 | 2,195,327 | -0.55(-0.35%) |
May 12, 2016 | 160.40 | 161.74 | 156.11 | 156.35 | 910,840 | -4.01(-2.50%) |
May 11, 2016 | 164.05 | 165.01 | 160.03 | 160.36 | 564,232 | -3.28(-2.01%) |
May 10, 2016 | 161.80 | 164.28 | 161.54 | 163.64 | 619,294 | +2.13(+1.32%) |
May 09, 2016 | 161.61 | 163.99 | 160.77 | 161.51 | 771,148 | +0.57(+0.35%) |
May 06, 2016 | 163.13 | 164.49 | 159.94 | 160.94 | 1,352,345 | -3.23(-1.97%) |
May 05, 2016 | 165.29 | 166.33 | 164.06 | 164.18 | 1,452,767 | -1.50(-0.91%) |
May 04, 2016 | 165.17 | 167.55 | 164.69 | 165.68 | 612,669 | -1.16(-0.70%) |
May 03, 2016 | 167.02 | 168.14 | 165.96 | 166.84 | 538,558 | -0.64(-0.38%) |
May 02, 2016 | 167.85 | 168.59 | 167.21 | 167.48 | 561,038 | +0.51(+0.30%) |
Apr 29, 2016 | 167.22 | 168.01 | 165.06 | 166.97 | 642,760 | -0.75(-0.45%) |
Apr 28, 2016 | 167.55 | 169.17 | 166.79 | 167.72 | 457,278 | +0.29(+0.17%) |
Apr 27, 2016 | 168.69 | 168.94 | 166.53 | 167.43 | 755,201 | -0.87(-0.52%) |
Apr 26, 2016 | 166.24 | 168.56 | 165.03 | 168.30 | 795,281 | +2.24(+1.35%) |
Apr 25, 2016 | 164.83 | 166.11 | 163.79 | 166.06 | 579,254 | +0.76(+0.46%) |
Apr 22, 2016 | 164.06 | 165.32 | 163.63 | 165.30 | 595,609 | +1.74(+1.07%) |
Apr 21, 2016 | 164.26 | 165.37 | 162.68 | 163.56 | 533,404 | -0.99(-0.60%) |
Apr 20, 2016 | 165.02 | 166.14 | 162.86 | 164.55 | 550,900 | -0.25(-0.15%) |
Apr 19, 2016 | 162.59 | 164.92 | 162.27 | 164.80 | 1,033,880 | +2.88(+1.78%) |
Apr 18, 2016 | 160.20 | 162.45 | 159.24 | 161.93 | 825,747 | +1.75(+1.09%) |
Apr 15, 2016 | 158.46 | 160.52 | 157.19 | 160.18 | 921,912 | +1.54(+0.97%) |
Apr 14, 2016 | 160.06 | 160.88 | 158.44 | 158.64 | 707,726 | -1.62(-1.01%) |
Apr 13, 2016 | 160.96 | 162.29 | 159.07 | 160.26 | 1,270,624 | -0.42(-0.26%) |
Apr 12, 2016 | 158.14 | 160.92 | 158.13 | 160.69 | 1,035,895 | +2.78(+1.76%) |
Apr 11, 2016 | 161.29 | 162.09 | 157.77 | 157.91 | 1,384,240 | -3.37(-2.09%) |
Apr 08, 2016 | 163.03 | 163.60 | 160.07 | 161.27 | 1,489,791 | -1.46(-0.90%) |
Apr 07, 2016 | 169.13 | 170.45 | 162.12 | 162.74 | 2,854,503 | -7.33(-4.31%) |
Apr 06, 2016 | 170.30 | 171.57 | 169.55 | 170.06 | 900,745 | -0.64(-0.38%) |
Apr 05, 2016 | 172.41 | 172.81 | 168.21 | 170.70 | 1,783,336 | -4.19(-2.39%) |
Apr 04, 2016 | 174.45 | 177.09 | 173.70 | 174.89 | 838,458 | +0.69(+0.39%) |
Apr 01, 2016 | 172.34 | 174.46 | 171.15 | 174.20 | 726,934 | +1.69(+0.98%) |
Mar 31, 2016 | 174.00 | 175.15 | 172.07 | 172.51 | 919,105 | -1.83(-1.05%) |
Mar 30, 2016 | 175.49 | 176.75 | 173.84 | 174.34 | 799,557 | -0.82(-0.47%) |
Mar 29, 2016 | 172.50 | 175.61 | 172.23 | 175.16 | 507,278 | +2.94(+1.71%) |
Mar 28, 2016 | 173.29 | 174.13 | 172.12 | 172.22 | 539,786 | -1.07(-0.62%) |
Mar 24, 2016 | 171.65 | 173.29 | 173.29 | 173.29 | 515,049 | +0.45(+0.26%) |
Mar 23, 2016 | 173.94 | 173.94 | 171.83 | 172.84 | 495,808 | -0.73(-0.42%) |
Mar 22, 2016 | 172.66 | 174.60 | 171.11 | 173.57 | 450,627 | +0.59(+0.34%) |
Mar 21, 2016 | 173.47 | 174.16 | 172.04 | 172.97 | 417,278 | -0.82(-0.47%) |
Mar 18, 2016 | 171.35 | 175.06 | 169.95 | 173.79 | 948,881 | +1.94(+1.13%) |
Mar 17, 2016 | 172.22 | 172.23 | 168.80 | 171.85 | 789,533 | -0.80(-0.46%) |
Mar 16, 2016 | 172.88 | 174.02 | 171.21 | 172.66 | 615,790 | -0.49(-0.28%) |
Mar 15, 2016 | 174.59 | 176.05 | 172.31 | 173.15 | 484,090 | -2.28(-1.30%) |
Mar 14, 2016 | 176.05 | 176.52 | 174.30 | 175.42 | 626,970 | -0.55(-0.31%) |
Mar 11, 2016 | 175.02 | 176.03 | 174.32 | 175.97 | 769,493 | +2.02(+1.16%) |
Mar 10, 2016 | 174.17 | 175.19 | 172.78 | 173.94 | 845,683 | +0.31(+0.18%) |
Mar 09, 2016 | 172.28 | 174.75 | 172.09 | 173.63 | 1,448,338 | +1.80(+1.05%) |
Mar 08, 2016 | 173.07 | 173.38 | 171.36 | 171.84 | 428,332 | -1.63(-0.94%) |
Mar 07, 2016 | 171.35 | 173.78 | 171.28 | 173.47 | 901,016 | +0.94(+0.55%) |
Mar 04, 2016 | 172.01 | 174.43 | 170.65 | 172.52 | 1,039,310 | +0.03(+0.02%) |
Mar 03, 2016 | 171.39 | 172.81 | 169.85 | 172.50 | 677,503 | +0.49(+0.28%) |
Mar 02, 2016 | 169.75 | 172.52 | 169.13 | 172.00 | 1,275,573 | +1.38(+0.81%) |