Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.91 | 151.91 | 150.34 | 150.78 | 2,821,409 | -0.72(-0.48%) |
May 27, 2016 | 151.27 | 151.51 | 151.51 | 151.51 | 1,918,418 | +0.36(+0.24%) |
May 26, 2016 | 151.50 | 151.67 | 150.93 | 151.15 | 2,666,348 | -0.17(-0.11%) |
May 25, 2016 | 150.66 | 151.71 | 150.62 | 151.32 | 3,210,403 | +1.20(+0.80%) |
May 24, 2016 | 149.18 | 150.43 | 149.09 | 150.11 | 3,295,212 | +1.77(+1.19%) |
May 23, 2016 | 148.40 | 148.81 | 148.20 | 148.35 | 2,036,064 | +0.02(+0.01%) |
May 20, 2016 | 148.30 | 148.99 | 148.12 | 148.33 | 3,239,578 | +0.59(+0.40%) |
May 19, 2016 | 147.97 | 148.18 | 146.89 | 147.74 | 6,019,045 | -0.80(-0.54%) |
May 18, 2016 | 148.08 | 149.48 | 147.62 | 148.55 | 4,846,548 | +0.06(+0.04%) |
May 17, 2016 | 149.63 | 149.91 | 147.95 | 148.49 | 3,960,124 | -1.44(-0.96%) |
May 16, 2016 | 148.60 | 150.30 | 148.51 | 149.93 | 2,829,680 | +1.50(+1.01%) |
May 13, 2016 | 149.62 | 150.15 | 148.24 | 148.42 | 3,945,115 | -1.64(-1.09%) |
May 12, 2016 | 150.39 | 150.65 | 149.20 | 150.06 | 2,996,841 | +0.10(+0.07%) |
May 11, 2016 | 151.14 | 151.35 | 149.93 | 149.96 | 3,188,753 | -1.61(-1.06%) |
May 10, 2016 | 150.32 | 151.63 | 150.25 | 151.57 | 3,389,346 | +1.88(+1.25%) |
May 09, 2016 | 149.92 | 150.35 | 149.38 | 149.69 | 2,271,215 | -0.30(-0.20%) |
May 06, 2016 | 148.60 | 150.04 | 148.59 | 149.99 | 3,476,950 | +0.76(+0.51%) |
May 05, 2016 | 149.56 | 149.89 | 148.86 | 149.23 | 2,103,085 | +0.10(+0.07%) |
May 04, 2016 | 149.18 | 149.88 | 148.78 | 149.13 | 4,074,143 | -0.83(-0.55%) |
May 03, 2016 | 150.11 | 150.41 | 149.27 | 149.96 | 5,488,942 | -1.18(-0.78%) |
May 02, 2016 | 150.62 | 151.32 | 150.14 | 151.14 | 2,911,912 | +0.94(+0.62%) |
Apr 29, 2016 | 150.04 | 150.49 | 149.11 | 150.21 | 6,497,997 | -0.52(-0.34%) |
Apr 28, 2016 | 151.45 | 152.37 | 150.33 | 150.72 | 4,197,735 | -1.73(-1.14%) |
Apr 27, 2016 | 151.50 | 152.79 | 151.39 | 152.46 | 4,215,160 | +0.52(+0.34%) |
Apr 26, 2016 | 152.11 | 152.46 | 151.49 | 151.94 | 2,647,716 | +0.08(+0.06%) |
Apr 25, 2016 | 151.59 | 151.90 | 150.83 | 151.85 | 2,937,922 | -0.30(-0.20%) |
Apr 22, 2016 | 151.91 | 152.31 | 151.29 | 152.16 | 2,849,953 | +0.17(+0.11%) |
Apr 21, 2016 | 152.78 | 152.99 | 151.75 | 151.99 | 3,263,460 | -0.89(-0.58%) |
Apr 20, 2016 | 152.24 | 153.44 | 152.24 | 152.88 | 3,108,036 | +0.36(+0.24%) |
Apr 19, 2016 | 152.36 | 152.90 | 151.90 | 152.51 | 3,537,656 | +0.46(+0.30%) |
Apr 18, 2016 | 150.66 | 152.10 | 150.64 | 152.06 | 3,039,783 | +0.93(+0.62%) |
Apr 15, 2016 | 151.39 | 151.52 | 150.90 | 151.13 | 4,492,697 | -0.25(-0.17%) |
Apr 14, 2016 | 151.31 | 151.71 | 151.07 | 151.38 | 4,365,308 | +0.16(+0.11%) |
Apr 13, 2016 | 150.44 | 151.31 | 150.41 | 151.22 | 6,388,627 | +1.55(+1.03%) |
Apr 12, 2016 | 148.53 | 149.84 | 148.21 | 149.67 | 4,245,382 | +1.40(+0.94%) |
Apr 11, 2016 | 148.85 | 149.74 | 148.25 | 148.28 | 3,830,717 | -0.19(-0.13%) |
Apr 08, 2016 | 148.96 | 149.44 | 148.00 | 148.47 | 3,035,360 | +0.31(+0.21%) |
Apr 07, 2016 | 148.57 | 148.95 | 147.64 | 148.15 | 6,213,725 | -1.48(-0.99%) |
Apr 06, 2016 | 148.63 | 149.67 | 148.11 | 149.63 | 4,834,332 | +1.03(+0.69%) |
Apr 05, 2016 | 148.82 | 149.56 | 148.39 | 148.60 | 6,435,929 | -1.10(-0.73%) |
Apr 04, 2016 | 150.13 | 150.34 | 149.50 | 149.70 | 2,743,517 | -0.51(-0.34%) |
Apr 01, 2016 | 148.51 | 150.32 | 148.25 | 150.21 | 4,774,370 | +0.91(+0.61%) |
Mar 31, 2016 | 149.54 | 149.85 | 149.12 | 149.29 | 3,732,962 | -0.21(-0.14%) |
Mar 30, 2016 | 149.69 | 150.15 | 149.18 | 149.50 | 4,564,552 | +0.69(+0.47%) |
Mar 29, 2016 | 147.48 | 148.91 | 147.11 | 148.81 | 6,604,657 | +0.80(+0.54%) |
Mar 28, 2016 | 148.02 | 148.41 | 147.62 | 148.01 | 3,666,459 | +0.15(+0.10%) |
Mar 24, 2016 | 146.94 | 147.86 | 147.86 | 147.86 | 6,039,972 | +0.11(+0.07%) |
Mar 23, 2016 | 148.09 | 148.37 | 147.57 | 147.75 | 5,959,941 | -0.75(-0.51%) |
Mar 22, 2016 | 148.16 | 148.97 | 148.03 | 148.50 | 4,708,785 | -0.26(-0.18%) |
Mar 21, 2016 | 148.43 | 148.93 | 148.12 | 148.76 | 3,412,293 | +0.27(+0.18%) |
Mar 18, 2016 | 148.14 | 148.71 | 147.95 | 148.49 | 6,048,410 | +0.95(+0.64%) |
Mar 17, 2016 | 146.29 | 147.94 | 145.97 | 147.54 | 4,825,164 | +1.24(+0.85%) |
Mar 16, 2016 | 145.24 | 146.70 | 145.20 | 146.30 | 4,213,489 | +0.70(+0.48%) |
Mar 15, 2016 | 144.73 | 145.62 | 144.49 | 145.60 | 2,882,667 | +0.19(+0.13%) |
Mar 14, 2016 | 144.81 | 145.81 | 144.81 | 145.41 | 3,152,026 | +0.15(+0.10%) |
Mar 11, 2016 | 144.61 | 145.35 | 144.57 | 145.25 | 4,356,496 | +1.83(+1.28%) |
Mar 10, 2016 | 143.94 | 144.56 | 141.94 | 143.42 | 5,769,408 | +0.03(+0.02%) |
Mar 09, 2016 | 143.72 | 143.87 | 142.99 | 143.39 | 4,247,363 | +0.34(+0.24%) |
Mar 08, 2016 | 143.21 | 144.01 | 142.72 | 143.05 | 3,355,002 | -0.84(-0.59%) |
Mar 07, 2016 | 142.84 | 144.16 | 142.78 | 143.90 | 3,834,365 | +0.51(+0.35%) |
Mar 04, 2016 | 142.98 | 143.84 | 142.46 | 143.39 | 4,179,496 | +0.56(+0.40%) |
Mar 03, 2016 | 142.30 | 142.86 | 141.79 | 142.83 | 3,518,378 | +0.39(+0.27%) |
Mar 02, 2016 | 141.70 | 142.47 | 141.32 | 142.44 | 3,680,912 | +0.31(+0.22%) |