Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 189.88 | 195.67 | 188.43 | 189.69 | 48,702 | +1.27(+0.67%) |
May 27, 2016 | 186.71 | 188.43 | 188.43 | 188.43 | 36,284 | -0.09(-0.05%) |
May 26, 2016 | 200.56 | 202.56 | 186.89 | 188.52 | 45,281 | -11.32(-5.67%) |
May 25, 2016 | 208.26 | 213.34 | 199.39 | 199.84 | 38,560 | -6.70(-3.25%) |
May 24, 2016 | 203.37 | 209.71 | 199.30 | 206.54 | 31,459 | +2.54(+1.24%) |
May 23, 2016 | 201.47 | 208.35 | 199.98 | 204.01 | 25,624 | +0.18(+0.09%) |
May 20, 2016 | 203.55 | 208.63 | 199.31 | 203.83 | 15,175 | +1.36(+0.67%) |
May 19, 2016 | 197.57 | 208.35 | 195.13 | 202.47 | 19,684 | +3.81(+1.92%) |
May 18, 2016 | 203.10 | 208.45 | 197.57 | 198.66 | 18,206 | -5.07(-2.49%) |
May 17, 2016 | 198.39 | 206.54 | 196.13 | 203.74 | 24,463 | +4.26(+2.13%) |
May 16, 2016 | 199.30 | 203.37 | 195.04 | 199.48 | 20,345 | +4.26(+2.18%) |
May 13, 2016 | 197.49 | 204.73 | 191.51 | 195.22 | 28,688 | -2.99(-1.51%) |
May 12, 2016 | 203.10 | 203.65 | 196.03 | 198.21 | 22,082 | -1.54(-0.77%) |
May 11, 2016 | 198.21 | 205.09 | 194.95 | 199.75 | 29,262 | +0.72(+0.36%) |
May 10, 2016 | 191.87 | 199.12 | 189.38 | 199.03 | 53,044 | +10.06(+5.32%) |
May 09, 2016 | 188.15 | 190.42 | 183.44 | 188.97 | 24,684 | -0.54(-0.29%) |
May 06, 2016 | 178.28 | 190.78 | 168.95 | 189.51 | 35,365 | +7.43(+4.08%) |
May 05, 2016 | 187.88 | 187.97 | 182.08 | 182.08 | 39,902 | -1.90(-1.03%) |
May 04, 2016 | 182.18 | 187.34 | 180.36 | 183.99 | 21,378 | +2.13(+1.17%) |
May 03, 2016 | 185.56 | 186.97 | 181.86 | 181.86 | 46,506 | -6.60(-3.50%) |
May 02, 2016 | 186.44 | 188.46 | 182.91 | 188.46 | 23,764 | +2.03(+1.09%) |
Apr 29, 2016 | 177.98 | 187.49 | 176.84 | 186.44 | 25,481 | +8.63(+4.85%) |
Apr 28, 2016 | 178.42 | 179.66 | 171.82 | 177.81 | 20,793 | -0.53(-0.30%) |
Apr 27, 2016 | 178.78 | 182.74 | 177.28 | 178.34 | 25,927 | +1.23(+0.70%) |
Apr 26, 2016 | 178.51 | 178.95 | 174.55 | 177.10 | 19,243 | +0.79(+0.45%) |
Apr 25, 2016 | 176.49 | 177.09 | 172.79 | 176.31 | 15,176 | -0.79(-0.45%) |
Apr 22, 2016 | 180.36 | 183.97 | 173.14 | 177.10 | 28,965 | -1.15(-0.64%) |
Apr 21, 2016 | 173.49 | 178.25 | 170.94 | 178.25 | 23,499 | +5.28(+3.05%) |
Apr 20, 2016 | 170.41 | 174.56 | 167.50 | 172.96 | 25,232 | +1.67(+0.98%) |
Apr 19, 2016 | 165.39 | 172.96 | 163.80 | 171.29 | 40,045 | +7.57(+4.63%) |
Apr 18, 2016 | 151.47 | 164.86 | 151.39 | 163.72 | 10,444 | +6.52(+4.15%) |
Apr 15, 2016 | 159.84 | 164.77 | 156.41 | 157.20 | 20,069 | -5.64(-3.46%) |
Apr 14, 2016 | 163.89 | 164.10 | 160.11 | 162.84 | 19,333 | +0.35(+0.22%) |
Apr 13, 2016 | 161.96 | 165.12 | 159.40 | 162.48 | 19,029 | -0.26(-0.16%) |
Apr 12, 2016 | 154.21 | 163.10 | 153.15 | 162.75 | 21,091 | +8.98(+5.84%) |
Apr 11, 2016 | 154.73 | 157.20 | 152.09 | 153.76 | 20,306 | -1.23(-0.80%) |
Apr 08, 2016 | 149.54 | 155.00 | 148.04 | 155.00 | 27,330 | +9.16(+6.28%) |
Apr 07, 2016 | 146.10 | 149.27 | 139.67 | 145.84 | 28,956 | -1.50(-1.02%) |
Apr 06, 2016 | 142.93 | 147.42 | 141.17 | 147.34 | 37,336 | +6.52(+4.63%) |
Apr 05, 2016 | 138.00 | 141.52 | 132.54 | 140.82 | 62,635 | +2.29(+1.65%) |
Apr 04, 2016 | 143.90 | 144.34 | 136.50 | 138.53 | 31,788 | -5.90(-4.09%) |
Apr 01, 2016 | 146.63 | 147.12 | 138.53 | 144.43 | 53,462 | -5.11(-3.42%) |
Mar 31, 2016 | 143.81 | 149.89 | 143.81 | 149.54 | 31,356 | +5.11(+3.54%) |
Mar 30, 2016 | 140.73 | 147.07 | 140.73 | 144.43 | 52,056 | +6.25(+4.53%) |
Mar 29, 2016 | 133.95 | 138.71 | 131.93 | 138.18 | 20,953 | +2.38(+1.75%) |
Mar 28, 2016 | 137.47 | 137.74 | 132.10 | 135.80 | 30,434 | -1.58(-1.15%) |
Mar 24, 2016 | 133.07 | 137.38 | 137.38 | 137.38 | 37,778 | +2.47(+1.83%) |
Mar 23, 2016 | 144.25 | 144.69 | 134.92 | 134.92 | 45,622 | -11.45(-7.82%) |
Mar 22, 2016 | 139.67 | 147.69 | 138.78 | 146.37 | 50,473 | +5.46(+3.87%) |
Mar 21, 2016 | 145.05 | 145.84 | 138.44 | 140.91 | 49,098 | -3.35(-2.32%) |
Mar 18, 2016 | 141.17 | 148.41 | 140.91 | 144.25 | 48,119 | +3.43(+2.44%) |
Mar 17, 2016 | 134.30 | 142.74 | 133.42 | 140.82 | 38,365 | +7.84(+5.89%) |
Mar 16, 2016 | 133.86 | 134.50 | 130.87 | 132.98 | 58,717 | +1.23(+0.94%) |
Mar 15, 2016 | 129.11 | 132.36 | 126.11 | 131.75 | 52,053 | +1.23(+0.94%) |
Mar 14, 2016 | 130.34 | 132.28 | 128.14 | 130.51 | 32,391 | -0.71(-0.54%) |
Mar 11, 2016 | 129.37 | 134.92 | 128.14 | 131.22 | 101,405 | +0.18(+0.14%) |
Mar 10, 2016 | 126.46 | 132.89 | 123.29 | 131.04 | 54,229 | -1.85(-1.39%) |
Mar 09, 2016 | 133.42 | 134.21 | 128.84 | 132.89 | 71,764 | +1.32(+1.00%) |
Mar 08, 2016 | 133.60 | 135.09 | 129.02 | 131.57 | 91,018 | -2.91(-2.16%) |
Mar 07, 2016 | 131.57 | 137.12 | 130.34 | 134.48 | 99,154 | +2.91(+2.21%) |
Mar 04, 2016 | 122.77 | 132.10 | 122.63 | 131.57 | 76,135 | +8.37(+6.79%) |
Mar 03, 2016 | 124.61 | 125.50 | 119.77 | 123.20 | 100,552 | -1.06(-0.85%) |
Mar 02, 2016 | 118.27 | 125.50 | 114.93 | 124.26 | 177,474 | +1.67(+1.36%) |