Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 139.30 | 139.30 | 138.88 | 138.97 | 2,149 | -0.09(-0.07%) |
May 27, 2016 | 139.11 | 139.06 | 139.06 | 139.06 | 700 | +0.13(+0.09%) |
May 26, 2016 | 138.78 | 139.31 | 138.78 | 138.94 | 2,613 | -0.25(-0.18%) |
May 25, 2016 | 138.72 | 139.34 | 138.72 | 139.18 | 1,649 | +0.79(+0.57%) |
May 24, 2016 | 138.39 | 138.39 | 138.39 | 138.39 | 671 | +0.88(+0.64%) |
May 23, 2016 | 137.40 | 137.69 | 137.40 | 137.51 | 6,305 | +0.17(+0.13%) |
May 20, 2016 | 137.99 | 137.99 | 137.32 | 137.34 | 2,469 | +0.34(+0.25%) |
May 19, 2016 | 137.06 | 137.06 | 137.00 | 137.00 | 654 | -0.08(-0.06%) |
May 18, 2016 | 137.68 | 137.80 | 137.08 | 137.08 | 1,413 | -0.29(-0.21%) |
May 17, 2016 | 137.69 | 137.84 | 137.37 | 137.37 | 1,103 | -0.48(-0.35%) |
May 16, 2016 | 137.69 | 137.90 | 137.69 | 137.85 | 1,268 | +0.71(+0.52%) |
May 13, 2016 | 138.55 | 138.57 | 137.14 | 137.14 | 6,184 | -1.19(-0.86%) |
May 12, 2016 | 138.80 | 138.80 | 138.33 | 138.33 | 2,250 | -0.77(-0.55%) |
May 11, 2016 | 139.05 | 139.10 | 139.05 | 139.10 | 493 | -0.38(-0.27%) |
May 10, 2016 | 138.88 | 139.48 | 138.88 | 139.48 | 2,543 | +1.46(+1.06%) |
May 09, 2016 | 137.90 | 138.14 | 137.88 | 138.02 | 1,435 | +0.00(+0.00%) |
May 06, 2016 | 137.81 | 138.14 | 137.78 | 138.02 | 1,601 | -0.35(-0.25%) |
May 05, 2016 | 138.33 | 138.42 | 138.24 | 138.37 | 4,236 | +0.01(+0.01%) |
May 04, 2016 | 138.90 | 138.90 | 138.36 | 138.36 | 1,454 | -0.32(-0.23%) |
May 03, 2016 | 138.56 | 139.00 | 138.56 | 138.68 | 1,249 | -1.16(-0.83%) |
May 02, 2016 | 139.09 | 139.84 | 139.09 | 139.84 | 2,302 | +0.97(+0.70%) |
Apr 29, 2016 | 138.81 | 139.39 | 138.47 | 138.87 | 1,556 | -0.79(-0.57%) |
Apr 28, 2016 | 141.99 | 141.99 | 139.46 | 139.66 | 3,858 | -1.13(-0.80%) |
Apr 27, 2016 | 140.01 | 140.81 | 140.01 | 140.79 | 1,015 | +0.14(+0.10%) |
Apr 26, 2016 | 140.57 | 140.65 | 140.21 | 140.65 | 3,340 | +0.29(+0.21%) |
Apr 25, 2016 | 140.58 | 140.58 | 139.96 | 140.36 | 822 | -0.06(-0.04%) |
Apr 22, 2016 | 140.67 | 140.67 | 140.08 | 140.42 | 1,764 | -0.27(-0.19%) |
Apr 21, 2016 | 141.03 | 141.03 | 140.69 | 140.69 | 113,057 | -0.89(-0.63%) |
Apr 20, 2016 | 140.82 | 141.59 | 140.82 | 141.59 | 1,821 | +0.41(+0.29%) |
Apr 19, 2016 | 141.01 | 141.18 | 141.01 | 141.18 | 1,321 | +0.58(+0.41%) |
Apr 18, 2016 | 140.12 | 140.79 | 140.12 | 140.60 | 2,372 | +0.63(+0.45%) |
Apr 15, 2016 | 140.28 | 140.28 | 139.94 | 139.97 | 2,993 | -0.62(-0.44%) |
Apr 14, 2016 | 140.60 | 140.60 | 140.60 | 140.60 | 460 | +0.25(+0.18%) |
Apr 13, 2016 | 140.15 | 140.39 | 140.12 | 140.35 | 1,224 | +0.68(+0.49%) |
Apr 12, 2016 | 139.30 | 139.67 | 139.30 | 139.67 | 2,219 | +0.27(+0.19%) |
Apr 11, 2016 | 140.39 | 140.39 | 139.40 | 139.40 | 2,507 | -0.07(-0.05%) |
Apr 08, 2016 | 139.66 | 140.22 | 139.17 | 139.47 | 2,738 | +0.21(+0.15%) |
Apr 07, 2016 | 139.85 | 139.85 | 138.72 | 139.26 | 20,716 | -0.93(-0.66%) |
Apr 06, 2016 | 139.40 | 140.19 | 139.40 | 140.19 | 2,328 | +1.03(+0.74%) |
Apr 05, 2016 | 139.61 | 139.82 | 139.16 | 139.16 | 4,104 | -1.21(-0.86%) |
Apr 04, 2016 | 140.67 | 140.67 | 140.37 | 140.37 | 803 | -0.26(-0.18%) |
Apr 01, 2016 | 139.33 | 140.80 | 139.33 | 140.63 | 1,999 | +0.47(+0.34%) |
Mar 31, 2016 | 140.23 | 140.68 | 140.03 | 140.16 | 6,969 | -0.31(-0.22%) |
Mar 30, 2016 | 140.36 | 140.73 | 140.35 | 140.47 | 2,182 | +0.76(+0.54%) |
Mar 29, 2016 | 139.50 | 139.71 | 139.50 | 139.71 | 867 | +0.70(+0.50%) |
Mar 28, 2016 | 139.06 | 139.06 | 138.83 | 139.01 | 1,173 | +0.35(+0.25%) |
Mar 24, 2016 | 138.18 | 138.66 | 138.66 | 138.66 | 8,300 | -0.19(-0.14%) |
Mar 23, 2016 | 139.07 | 139.07 | 138.71 | 138.85 | 3,541 | -1.06(-0.76%) |
Mar 22, 2016 | 139.28 | 140.07 | 139.28 | 139.91 | 8,283 | +0.52(+0.38%) |
Mar 21, 2016 | 139.41 | 139.77 | 139.39 | 139.39 | 1,031 | -0.34(-0.25%) |
Mar 18, 2016 | 138.62 | 139.76 | 138.62 | 139.73 | 2,620 | +0.43(+0.31%) |
Mar 17, 2016 | 138.11 | 139.34 | 138.11 | 139.31 | 862 | +1.00(+0.72%) |
Mar 16, 2016 | 137.63 | 138.56 | 137.63 | 138.31 | 2,901 | +0.59(+0.43%) |
Mar 15, 2016 | 137.36 | 137.72 | 137.36 | 137.72 | 3,689 | -0.10(-0.07%) |
Mar 14, 2016 | 137.51 | 137.81 | 137.51 | 137.81 | 2,429 | +0.03(+0.02%) |
Mar 11, 2016 | 136.90 | 137.87 | 136.90 | 137.79 | 3,038 | +2.35(+1.74%) |
Mar 10, 2016 | 136.79 | 136.79 | 135.44 | 135.44 | 1,676 | -0.51(-0.37%) |
Mar 09, 2016 | 135.93 | 135.96 | 135.93 | 135.94 | 1,229 | +0.06(+0.04%) |
Mar 08, 2016 | 135.83 | 136.35 | 135.83 | 135.89 | 1,055 | -0.69(-0.51%) |
Mar 07, 2016 | 135.94 | 136.95 | 135.94 | 136.58 | 2,408 | +0.01(+0.01%) |
Mar 04, 2016 | 136.00 | 136.72 | 135.78 | 136.57 | 7,154 | +0.79(+0.58%) |
Mar 03, 2016 | 135.96 | 135.96 | 135.64 | 135.78 | 1,712 | -0.47(-0.35%) |
Mar 02, 2016 | 135.97 | 136.25 | 135.97 | 136.25 | 1,076 | +0.34(+0.25%) |