Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 144.05 | 145.17 | 143.52 | 144.83 | 951,780 | +0.98(+0.68%) |
May 27, 2016 | 143.47 | 143.85 | 143.85 | 143.85 | 659,700 | +0.73(+0.51%) |
May 26, 2016 | 143.18 | 144.93 | 142.05 | 143.12 | 563,581 | -0.43(-0.30%) |
May 25, 2016 | 143.99 | 145.80 | 143.00 | 143.55 | 882,701 | +0.07(+0.05%) |
May 24, 2016 | 140.64 | 143.65 | 139.05 | 143.48 | 800,737 | +3.65(+2.61%) |
May 23, 2016 | 140.62 | 141.93 | 139.63 | 139.83 | 453,837 | -0.68(-0.48%) |
May 20, 2016 | 138.77 | 141.57 | 137.47 | 140.51 | 766,232 | +2.48(+1.80%) |
May 19, 2016 | 139.19 | 139.97 | 136.34 | 138.03 | 567,573 | -2.20(-1.57%) |
May 18, 2016 | 138.46 | 141.84 | 137.75 | 140.23 | 805,327 | +1.46(+1.05%) |
May 17, 2016 | 140.53 | 142.24 | 138.43 | 138.77 | 1,180,591 | -1.63(-1.16%) |
May 16, 2016 | 136.49 | 140.74 | 135.99 | 140.40 | 779,973 | +3.48(+2.54%) |
May 13, 2016 | 136.63 | 138.32 | 135.55 | 136.92 | 916,973 | -0.02(-0.01%) |
May 12, 2016 | 139.87 | 140.15 | 135.97 | 136.94 | 1,194,491 | -1.92(-1.38%) |
May 11, 2016 | 142.85 | 144.08 | 138.64 | 138.86 | 1,108,961 | -3.98(-2.79%) |
May 10, 2016 | 142.41 | 143.00 | 139.20 | 142.84 | 792,126 | +1.08(+0.76%) |
May 09, 2016 | 140.29 | 142.97 | 140.29 | 141.76 | 1,133,694 | +1.05(+0.75%) |
May 06, 2016 | 138.58 | 142.78 | 138.03 | 140.71 | 2,223,132 | +1.81(+1.30%) |
May 05, 2016 | 134.59 | 140.00 | 134.11 | 138.90 | 2,073,665 | +3.93(+2.91%) |
May 04, 2016 | 128.49 | 136.70 | 127.10 | 134.97 | 3,282,976 | +1.32(+0.99%) |
May 03, 2016 | 134.30 | 135.17 | 132.00 | 133.65 | 2,410,287 | -2.27(-1.67%) |
May 02, 2016 | 134.72 | 136.99 | 134.34 | 135.92 | 1,960,668 | +0.93(+0.69%) |
Apr 29, 2016 | 135.00 | 135.89 | 132.09 | 134.99 | 2,149,459 | -0.76(-0.56%) |
Apr 28, 2016 | 137.61 | 139.30 | 135.19 | 135.75 | 1,499,642 | -2.84(-2.05%) |
Apr 27, 2016 | 139.00 | 139.71 | 137.30 | 138.59 | 1,292,669 | -0.62(-0.45%) |
Apr 26, 2016 | 142.93 | 143.50 | 138.02 | 139.21 | 1,846,637 | -3.86(-2.70%) |
Apr 25, 2016 | 144.00 | 144.47 | 142.47 | 143.07 | 1,699,961 | -0.52(-0.36%) |
Apr 22, 2016 | 144.69 | 145.72 | 141.06 | 143.59 | 2,202,188 | -1.36(-0.94%) |
Apr 21, 2016 | 140.00 | 145.06 | 139.85 | 144.95 | 2,217,377 | +5.47(+3.92%) |
Apr 20, 2016 | 138.50 | 140.00 | 136.50 | 139.48 | 2,900,962 | +2.60(+1.90%) |
Apr 19, 2016 | 142.54 | 144.00 | 132.51 | 136.88 | 11,375,182 | -41.25(-23.16%) |
Apr 18, 2016 | 173.17 | 178.77 | 172.97 | 178.13 | 1,381,900 | +4.49(+2.59%) |
Apr 15, 2016 | 170.06 | 173.95 | 170.06 | 173.64 | 874,986 | +1.00(+0.58%) |
Apr 14, 2016 | 174.01 | 174.21 | 171.81 | 172.64 | 665,838 | -1.37(-0.79%) |
Apr 13, 2016 | 172.60 | 176.55 | 170.76 | 174.01 | 1,063,080 | +2.57(+1.50%) |
Apr 12, 2016 | 170.00 | 172.41 | 167.50 | 171.44 | 722,078 | +1.54(+0.91%) |
Apr 11, 2016 | 171.48 | 174.21 | 169.36 | 169.90 | 1,011,850 | +1.54(+0.91%) |
Apr 08, 2016 | 170.36 | 172.30 | 167.21 | 168.36 | 872,918 | +0.15(+0.09%) |
Apr 07, 2016 | 173.46 | 173.46 | 166.87 | 168.21 | 1,308,799 | -5.95(-3.42%) |
Apr 06, 2016 | 163.90 | 174.21 | 163.90 | 174.16 | 1,157,974 | +10.43(+6.37%) |
Apr 05, 2016 | 166.00 | 167.64 | 163.45 | 163.73 | 886,406 | -3.87(-2.31%) |
Apr 04, 2016 | 167.75 | 169.83 | 166.12 | 167.60 | 878,344 | +0.74(+0.44%) |
Apr 01, 2016 | 161.72 | 169.58 | 160.69 | 166.86 | 1,698,591 | +4.75(+2.93%) |
Mar 31, 2016 | 157.95 | 163.98 | 157.50 | 162.11 | 1,192,094 | +4.68(+2.97%) |
Mar 30, 2016 | 158.96 | 162.92 | 155.56 | 157.43 | 1,068,552 | +0.30(+0.19%) |
Mar 29, 2016 | 152.42 | 157.46 | 150.74 | 157.13 | 984,918 | +5.00(+3.29%) |
Mar 28, 2016 | 156.57 | 156.90 | 151.10 | 152.13 | 849,873 | -3.21(-2.07%) |
Mar 24, 2016 | 151.90 | 155.34 | 155.34 | 155.34 | 955,300 | +2.80(+1.84%) |
Mar 23, 2016 | 156.23 | 158.23 | 152.10 | 152.54 | 858,258 | -3.82(-2.44%) |
Mar 22, 2016 | 154.65 | 156.96 | 152.52 | 156.36 | 1,076,080 | +1.23(+0.79%) |
Mar 21, 2016 | 154.25 | 157.11 | 152.75 | 155.13 | 1,301,383 | +4.89(+3.25%) |
Mar 18, 2016 | 148.13 | 151.00 | 145.47 | 150.24 | 1,850,439 | +3.02(+2.05%) |
Mar 17, 2016 | 148.47 | 149.47 | 142.41 | 147.22 | 1,550,571 | -1.98(-1.33%) |
Mar 16, 2016 | 149.89 | 153.14 | 147.68 | 149.20 | 1,040,326 | -0.78(-0.52%) |
Mar 15, 2016 | 153.85 | 155.56 | 147.75 | 149.98 | 1,137,346 | -4.79(-3.09%) |
Mar 14, 2016 | 158.46 | 159.67 | 154.13 | 154.77 | 1,031,760 | -3.82(-2.41%) |
Mar 11, 2016 | 156.48 | 159.00 | 154.23 | 158.59 | 1,250,718 | +3.53(+2.28%) |
Mar 10, 2016 | 154.56 | 157.89 | 152.01 | 155.06 | 1,256,003 | +2.06(+1.35%) |
Mar 09, 2016 | 150.32 | 153.77 | 147.59 | 153.00 | 1,564,839 | +2.57(+1.71%) |
Mar 08, 2016 | 156.09 | 158.00 | 150.10 | 150.43 | 2,050,309 | -11.19(-6.92%) |
Mar 07, 2016 | 155.00 | 163.15 | 153.48 | 161.62 | 1,321,420 | +5.48(+3.51%) |
Mar 04, 2016 | 158.62 | 159.13 | 155.01 | 156.14 | 862,272 | -1.31(-0.83%) |
Mar 03, 2016 | 156.84 | 158.34 | 155.11 | 157.45 | 715,955 | +0.25(+0.16%) |
Mar 02, 2016 | 158.66 | 161.86 | 155.87 | 157.20 | 958,202 | -2.31(-1.45%) |