Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 152.14 | 152.14 | 150.57 | 151.01 | 2,817,210 | -0.72(-0.48%) |
May 27, 2016 | 151.49 | 151.73 | 151.73 | 151.73 | 1,915,563 | +0.36(+0.24%) |
May 26, 2016 | 151.72 | 151.89 | 151.15 | 151.38 | 2,662,380 | -0.17(-0.11%) |
May 25, 2016 | 150.88 | 151.94 | 150.84 | 151.54 | 3,205,625 | +1.21(+0.80%) |
May 24, 2016 | 149.40 | 150.66 | 149.31 | 150.34 | 3,290,307 | +1.77(+1.19%) |
May 23, 2016 | 148.62 | 149.04 | 148.42 | 148.57 | 2,033,034 | +0.02(+0.01%) |
May 20, 2016 | 148.52 | 149.22 | 148.34 | 148.55 | 3,234,757 | +0.59(+0.40%) |
May 19, 2016 | 148.19 | 148.41 | 147.11 | 147.97 | 6,010,087 | -0.80(-0.54%) |
May 18, 2016 | 148.30 | 149.70 | 147.84 | 148.77 | 4,839,335 | +0.06(+0.04%) |
May 17, 2016 | 149.85 | 150.13 | 148.17 | 148.71 | 3,954,230 | -1.44(-0.96%) |
May 16, 2016 | 148.82 | 150.52 | 148.73 | 150.15 | 2,825,468 | +1.51(+1.01%) |
May 13, 2016 | 149.84 | 150.37 | 148.46 | 148.64 | 3,939,243 | -1.64(-1.09%) |
May 12, 2016 | 150.62 | 150.88 | 149.42 | 150.28 | 2,992,381 | +0.10(+0.07%) |
May 11, 2016 | 151.37 | 151.57 | 150.15 | 150.18 | 3,184,007 | -1.61(-1.06%) |
May 10, 2016 | 150.54 | 151.85 | 150.47 | 151.79 | 3,384,302 | +1.88(+1.25%) |
May 09, 2016 | 150.14 | 150.57 | 149.61 | 149.91 | 2,267,835 | -0.30(-0.20%) |
May 06, 2016 | 148.82 | 150.27 | 148.81 | 150.22 | 3,471,775 | +0.76(+0.51%) |
May 05, 2016 | 149.79 | 150.12 | 149.08 | 149.46 | 2,099,955 | +0.10(+0.07%) |
May 04, 2016 | 149.41 | 150.11 | 149.00 | 149.35 | 4,068,079 | -0.83(-0.55%) |
May 03, 2016 | 150.34 | 150.63 | 149.49 | 150.18 | 5,480,773 | -1.19(-0.78%) |
May 02, 2016 | 150.84 | 151.55 | 150.36 | 151.37 | 2,907,578 | +0.94(+0.63%) |
Apr 29, 2016 | 150.27 | 150.72 | 149.33 | 150.43 | 6,488,326 | -0.52(-0.34%) |
Apr 28, 2016 | 151.68 | 152.60 | 150.56 | 150.95 | 4,191,487 | -1.74(-1.14%) |
Apr 27, 2016 | 151.72 | 153.02 | 151.62 | 152.68 | 4,208,887 | +0.52(+0.34%) |
Apr 26, 2016 | 152.34 | 152.69 | 151.72 | 152.17 | 2,643,775 | +0.09(+0.06%) |
Apr 25, 2016 | 151.82 | 152.12 | 151.06 | 152.08 | 2,933,549 | -0.31(-0.20%) |
Apr 22, 2016 | 152.14 | 152.54 | 151.51 | 152.39 | 2,845,711 | +0.17(+0.11%) |
Apr 21, 2016 | 153.01 | 153.22 | 151.98 | 152.22 | 3,258,603 | -0.89(-0.58%) |
Apr 20, 2016 | 152.47 | 153.67 | 152.47 | 153.11 | 3,103,411 | +0.36(+0.24%) |
Apr 19, 2016 | 152.59 | 153.12 | 152.12 | 152.74 | 3,532,391 | +0.46(+0.30%) |
Apr 18, 2016 | 150.89 | 152.33 | 150.86 | 152.28 | 3,035,258 | +0.93(+0.62%) |
Apr 15, 2016 | 151.62 | 151.74 | 151.13 | 151.35 | 4,486,011 | -0.25(-0.17%) |
Apr 14, 2016 | 151.54 | 151.94 | 151.30 | 151.61 | 4,358,812 | +0.16(+0.11%) |
Apr 13, 2016 | 150.67 | 151.53 | 150.63 | 151.45 | 6,379,119 | +1.55(+1.03%) |
Apr 12, 2016 | 148.75 | 150.06 | 148.43 | 149.90 | 4,239,064 | +1.40(+0.94%) |
Apr 11, 2016 | 149.08 | 149.97 | 148.47 | 148.50 | 3,825,016 | -0.19(-0.13%) |
Apr 08, 2016 | 149.19 | 149.66 | 148.22 | 148.69 | 3,030,842 | +0.31(+0.21%) |
Apr 07, 2016 | 148.79 | 149.17 | 147.86 | 148.37 | 6,204,477 | -1.48(-0.99%) |
Apr 06, 2016 | 148.86 | 149.90 | 148.33 | 149.85 | 4,827,137 | +1.03(+0.69%) |
Apr 05, 2016 | 149.04 | 149.79 | 148.61 | 148.82 | 6,426,351 | -1.10(-0.73%) |
Apr 04, 2016 | 150.35 | 150.57 | 149.72 | 149.92 | 2,739,434 | -0.51(-0.34%) |
Apr 01, 2016 | 148.73 | 150.54 | 148.47 | 150.43 | 4,767,264 | +0.91(+0.61%) |
Mar 31, 2016 | 149.76 | 150.07 | 149.34 | 149.52 | 3,727,407 | -0.21(-0.14%) |
Mar 30, 2016 | 149.91 | 150.37 | 149.41 | 149.73 | 4,557,759 | +0.69(+0.47%) |
Mar 29, 2016 | 147.70 | 149.13 | 147.33 | 149.03 | 6,594,827 | +0.80(+0.54%) |
Mar 28, 2016 | 148.24 | 148.63 | 147.84 | 148.23 | 3,661,002 | +0.15(+0.10%) |
Mar 24, 2016 | 147.16 | 148.08 | 148.08 | 148.08 | 6,030,982 | +0.11(+0.07%) |
Mar 23, 2016 | 148.31 | 148.59 | 147.79 | 147.97 | 5,951,071 | -0.75(-0.51%) |
Mar 22, 2016 | 148.38 | 149.19 | 148.26 | 148.72 | 4,701,777 | -0.26(-0.18%) |
Mar 21, 2016 | 148.65 | 149.15 | 148.34 | 148.98 | 3,407,215 | +0.27(+0.18%) |
Mar 18, 2016 | 148.36 | 148.93 | 148.17 | 148.71 | 6,039,408 | +0.95(+0.64%) |
Mar 17, 2016 | 146.51 | 148.16 | 146.19 | 147.76 | 4,817,983 | +1.24(+0.85%) |
Mar 16, 2016 | 145.45 | 146.91 | 145.42 | 146.52 | 4,207,218 | +0.70(+0.48%) |
Mar 15, 2016 | 144.95 | 145.83 | 144.70 | 145.82 | 2,878,377 | +0.19(+0.13%) |
Mar 14, 2016 | 145.02 | 146.03 | 145.02 | 145.62 | 3,147,335 | +0.15(+0.10%) |
Mar 11, 2016 | 144.83 | 145.56 | 144.79 | 145.47 | 4,350,012 | +1.84(+1.28%) |
Mar 10, 2016 | 144.15 | 144.77 | 142.15 | 143.64 | 5,760,822 | +0.03(+0.02%) |
Mar 09, 2016 | 143.93 | 144.09 | 143.20 | 143.60 | 4,241,042 | +0.34(+0.24%) |
Mar 08, 2016 | 143.42 | 144.23 | 142.93 | 143.27 | 3,350,009 | -0.84(-0.59%) |
Mar 07, 2016 | 143.06 | 144.37 | 143.00 | 144.11 | 3,828,659 | +0.51(+0.35%) |
Mar 04, 2016 | 143.19 | 144.05 | 142.68 | 143.60 | 4,173,276 | +0.57(+0.40%) |
Mar 03, 2016 | 142.51 | 143.07 | 142.00 | 143.04 | 3,513,142 | +0.39(+0.27%) |
Mar 02, 2016 | 141.91 | 142.68 | 141.53 | 142.65 | 3,675,433 | +0.31(+0.22%) |