Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 140.13 | 141.22 | 139.61 | 140.88 | 978,429 | +0.95(+0.68%) |
May 27, 2016 | 139.56 | 139.93 | 139.93 | 139.93 | 678,171 | +0.71(+0.51%) |
May 26, 2016 | 139.28 | 140.98 | 138.18 | 139.22 | 579,361 | -0.42(-0.30%) |
May 25, 2016 | 140.07 | 141.83 | 139.10 | 139.64 | 907,416 | +0.07(+0.05%) |
May 24, 2016 | 136.81 | 139.74 | 135.26 | 139.57 | 823,157 | +3.55(+2.61%) |
May 23, 2016 | 136.79 | 138.06 | 135.83 | 136.02 | 466,544 | -0.66(-0.48%) |
May 20, 2016 | 134.99 | 137.71 | 133.73 | 136.68 | 787,686 | +2.41(+1.80%) |
May 19, 2016 | 135.40 | 136.16 | 132.63 | 134.27 | 583,465 | -2.14(-1.57%) |
May 18, 2016 | 134.69 | 137.98 | 134.00 | 136.41 | 827,876 | +1.42(+1.05%) |
May 17, 2016 | 136.70 | 138.37 | 134.66 | 134.99 | 1,213,647 | -1.59(-1.16%) |
May 16, 2016 | 132.77 | 136.91 | 132.29 | 136.58 | 801,812 | +3.38(+2.54%) |
May 13, 2016 | 132.91 | 134.55 | 131.86 | 133.19 | 942,648 | -0.02(-0.01%) |
May 12, 2016 | 136.06 | 136.33 | 132.27 | 133.21 | 1,227,936 | -1.87(-1.38%) |
May 11, 2016 | 138.96 | 140.16 | 134.86 | 135.08 | 1,140,011 | -3.87(-2.79%) |
May 10, 2016 | 138.53 | 139.10 | 135.41 | 138.95 | 814,305 | +1.05(+0.76%) |
May 09, 2016 | 136.47 | 139.08 | 136.47 | 137.90 | 1,165,437 | +1.02(+0.75%) |
May 06, 2016 | 134.81 | 138.89 | 134.27 | 136.88 | 2,285,379 | +1.76(+1.30%) |
May 05, 2016 | 130.92 | 136.19 | 130.46 | 135.12 | 2,131,727 | +3.82(+2.91%) |
May 04, 2016 | 124.99 | 132.98 | 123.64 | 131.29 | 3,374,899 | +1.28(+0.99%) |
May 03, 2016 | 130.64 | 131.49 | 128.41 | 130.01 | 2,477,775 | -2.21(-1.67%) |
May 02, 2016 | 131.05 | 133.26 | 130.68 | 132.22 | 2,015,566 | +0.91(+0.69%) |
Apr 29, 2016 | 131.32 | 132.19 | 128.49 | 131.31 | 2,209,643 | -0.74(-0.56%) |
Apr 28, 2016 | 133.86 | 135.51 | 131.51 | 132.05 | 1,541,632 | -2.76(-2.05%) |
Apr 27, 2016 | 135.21 | 135.90 | 133.56 | 134.81 | 1,328,863 | -0.60(-0.45%) |
Apr 26, 2016 | 139.04 | 139.59 | 134.26 | 135.42 | 1,898,342 | -3.75(-2.70%) |
Apr 25, 2016 | 140.08 | 140.53 | 138.59 | 139.17 | 1,747,559 | -0.51(-0.36%) |
Apr 22, 2016 | 140.75 | 141.75 | 137.22 | 139.68 | 2,263,849 | -1.32(-0.94%) |
Apr 21, 2016 | 136.19 | 141.11 | 136.04 | 141.00 | 2,279,463 | +5.32(+3.92%) |
Apr 20, 2016 | 134.73 | 136.19 | 132.78 | 135.68 | 2,982,189 | +2.53(+1.90%) |
Apr 19, 2016 | 138.66 | 140.08 | 128.90 | 133.15 | 11,693,687 | -40.13(-23.16%) |
Apr 18, 2016 | 168.45 | 173.90 | 168.26 | 173.28 | 1,420,593 | +4.37(+2.59%) |
Apr 15, 2016 | 165.43 | 169.21 | 165.43 | 168.91 | 899,485 | +0.97(+0.58%) |
Apr 14, 2016 | 169.27 | 169.47 | 167.13 | 167.94 | 684,481 | -1.33(-0.79%) |
Apr 13, 2016 | 167.90 | 171.74 | 166.11 | 169.27 | 1,092,846 | +2.50(+1.50%) |
Apr 12, 2016 | 165.37 | 167.71 | 162.94 | 166.77 | 742,296 | +1.50(+0.91%) |
Apr 11, 2016 | 166.81 | 169.47 | 164.75 | 165.27 | 1,040,181 | +1.50(+0.91%) |
Apr 08, 2016 | 165.72 | 167.61 | 162.66 | 163.77 | 897,359 | +0.15(+0.09%) |
Apr 07, 2016 | 168.74 | 168.74 | 162.32 | 163.63 | 1,345,445 | -5.79(-3.42%) |
Apr 06, 2016 | 159.44 | 169.47 | 159.44 | 169.42 | 1,190,397 | +10.15(+6.37%) |
Apr 05, 2016 | 161.48 | 163.07 | 159.00 | 159.27 | 911,225 | -3.76(-2.31%) |
Apr 04, 2016 | 163.18 | 165.20 | 161.60 | 163.03 | 902,937 | +0.72(+0.44%) |
Apr 01, 2016 | 157.31 | 164.96 | 156.31 | 162.31 | 1,746,151 | +4.62(+2.93%) |
Mar 31, 2016 | 153.65 | 159.51 | 153.21 | 157.69 | 1,225,472 | +4.55(+2.97%) |
Mar 30, 2016 | 154.63 | 158.48 | 151.32 | 153.14 | 1,098,471 | +0.29(+0.19%) |
Mar 29, 2016 | 148.27 | 153.17 | 146.63 | 152.85 | 1,012,495 | +4.86(+3.29%) |
Mar 28, 2016 | 152.31 | 152.63 | 146.98 | 147.99 | 873,669 | -3.12(-2.07%) |
Mar 24, 2016 | 147.76 | 151.11 | 151.11 | 151.11 | 982,048 | +2.72(+1.84%) |
Mar 23, 2016 | 151.97 | 153.92 | 147.96 | 148.38 | 882,289 | -3.72(-2.44%) |
Mar 22, 2016 | 150.44 | 152.69 | 148.37 | 152.10 | 1,106,210 | +1.20(+0.79%) |
Mar 21, 2016 | 150.05 | 152.83 | 148.59 | 150.91 | 1,337,821 | +4.76(+3.25%) |
Mar 18, 2016 | 144.09 | 146.89 | 141.50 | 146.15 | 1,902,251 | +2.94(+2.05%) |
Mar 17, 2016 | 144.43 | 145.40 | 138.53 | 143.21 | 1,593,987 | -1.93(-1.33%) |
Mar 16, 2016 | 145.81 | 148.97 | 143.66 | 145.14 | 1,069,455 | -0.76(-0.52%) |
Mar 15, 2016 | 149.66 | 151.32 | 143.73 | 145.90 | 1,169,191 | -4.66(-3.09%) |
Mar 14, 2016 | 154.14 | 155.32 | 149.93 | 150.55 | 1,060,649 | -3.72(-2.41%) |
Mar 11, 2016 | 152.22 | 154.67 | 150.03 | 154.27 | 1,285,738 | +3.43(+2.28%) |
Mar 10, 2016 | 150.35 | 153.59 | 147.87 | 150.84 | 1,291,171 | +2.00(+1.35%) |
Mar 09, 2016 | 146.23 | 149.58 | 143.56 | 148.83 | 1,608,654 | +2.50(+1.71%) |
Mar 08, 2016 | 151.84 | 153.69 | 146.01 | 146.33 | 2,107,717 | -10.88(-6.92%) |
Mar 07, 2016 | 150.78 | 158.71 | 149.30 | 157.22 | 1,358,419 | +5.33(+3.51%) |
Mar 04, 2016 | 154.30 | 154.80 | 150.79 | 151.89 | 886,415 | -1.27(-0.83%) |
Mar 03, 2016 | 152.57 | 154.03 | 150.88 | 153.16 | 736,001 | +0.24(+0.16%) |
Mar 02, 2016 | 154.34 | 157.45 | 151.62 | 152.92 | 985,031 | -2.25(-1.45%) |