Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.54 | 156.51 | 151.17 | 156.51 | 9,400 | +3.76(+2.46%) |
May 27, 2016 | 148.28 | 152.75 | 152.75 | 152.75 | 13,577 | +3.61(+2.42%) |
May 26, 2016 | 150.18 | 151.72 | 148.68 | 149.14 | 10,250 | -0.55(-0.37%) |
May 25, 2016 | 150.32 | 151.84 | 147.76 | 149.69 | 9,875 | -1.29(-0.85%) |
May 24, 2016 | 151.59 | 152.90 | 149.74 | 150.98 | 11,974 | +1.83(+1.23%) |
May 23, 2016 | 146.99 | 150.56 | 146.99 | 149.15 | 10,109 | +1.85(+1.26%) |
May 20, 2016 | 142.93 | 149.00 | 142.93 | 147.30 | 8,200 | +0.92(+0.63%) |
May 19, 2016 | 148.22 | 148.22 | 144.69 | 146.38 | 9,156 | -1.67(-1.13%) |
May 18, 2016 | 150.26 | 150.41 | 146.11 | 148.05 | 11,102 | +1.21(+0.82%) |
May 17, 2016 | 150.74 | 150.98 | 146.84 | 146.84 | 11,039 | -3.27(-2.18%) |
May 16, 2016 | 151.89 | 151.91 | 147.63 | 150.11 | 10,869 | -0.87(-0.58%) |
May 13, 2016 | 148.22 | 150.98 | 147.15 | 150.98 | 9,168 | +1.75(+1.17%) |
May 12, 2016 | 148.24 | 150.52 | 148.19 | 149.24 | 6,830 | +0.99(+0.66%) |
May 11, 2016 | 144.80 | 148.66 | 144.53 | 148.25 | 15,609 | +3.25(+2.24%) |
May 10, 2016 | 138.65 | 145.00 | 136.71 | 145.00 | 14,265 | +7.37(+5.35%) |
May 09, 2016 | 138.51 | 140.65 | 137.63 | 137.63 | 20,889 | -1.84(-1.32%) |
May 06, 2016 | 139.94 | 139.94 | 138.21 | 139.48 | 5,226 | -0.28(-0.20%) |
May 05, 2016 | 140.21 | 141.32 | 137.63 | 139.75 | 7,163 | +0.44(+0.32%) |
May 04, 2016 | 142.60 | 143.62 | 139.25 | 139.31 | 24,325 | -1.80(-1.27%) |
May 03, 2016 | 138.93 | 142.61 | 138.93 | 141.11 | 4,981 | +0.25(+0.18%) |
May 02, 2016 | 139.94 | 144.04 | 139.79 | 140.86 | 7,757 | +1.38(+0.99%) |
Apr 29, 2016 | 140.95 | 142.70 | 137.88 | 139.48 | 7,891 | -2.76(-1.94%) |
Apr 28, 2016 | 146.98 | 147.30 | 141.98 | 142.24 | 7,290 | -1.76(-1.22%) |
Apr 27, 2016 | 142.41 | 148.21 | 141.95 | 144.00 | 9,167 | +3.14(+2.23%) |
Apr 26, 2016 | 139.15 | 140.86 | 138.63 | 140.86 | 5,525 | +0.00(+0.00%) |
Apr 25, 2016 | 137.18 | 142.70 | 137.18 | 140.86 | 25,479 | +4.05(+2.96%) |
Apr 22, 2016 | 136.53 | 137.63 | 136.53 | 136.81 | 2,867 | +0.18(+0.13%) |
Apr 21, 2016 | 136.71 | 138.09 | 136.62 | 136.62 | 3,719 | -1.47(-1.07%) |
Apr 20, 2016 | 138.09 | 139.94 | 136.71 | 138.09 | 10,442 | +0.68(+0.50%) |
Apr 19, 2016 | 137.63 | 138.56 | 136.71 | 137.41 | 4,735 | +0.31(+0.23%) |
Apr 18, 2016 | 136.64 | 138.56 | 136.64 | 137.10 | 4,368 | -1.18(-0.85%) |
Apr 15, 2016 | 138.09 | 138.28 | 134.41 | 138.28 | 7,906 | +0.18(+0.13%) |
Apr 14, 2016 | 139.02 | 139.02 | 137.59 | 138.09 | 5,927 | -0.45(-0.33%) |
Apr 13, 2016 | 137.93 | 139.02 | 137.18 | 138.55 | 3,608 | +0.22(+0.16%) |
Apr 12, 2016 | 136.25 | 140.86 | 136.25 | 138.32 | 11,434 | +1.48(+1.08%) |
Apr 11, 2016 | 137.18 | 138.00 | 135.33 | 136.84 | 7,167 | -1.02(-0.74%) |
Apr 08, 2016 | 137.18 | 138.00 | 136.08 | 137.87 | 11,216 | +1.34(+0.98%) |
Apr 07, 2016 | 136.99 | 137.16 | 133.57 | 136.53 | 7,288 | +1.63(+1.21%) |
Apr 06, 2016 | 133.91 | 137.63 | 133.91 | 134.90 | 4,549 | +0.21(+0.16%) |
Apr 05, 2016 | 136.48 | 138.09 | 133.91 | 134.69 | 3,291 | -2.72(-1.98%) |
Apr 04, 2016 | 133.63 | 138.09 | 133.63 | 137.41 | 2,694 | +3.64(+2.72%) |
Apr 01, 2016 | 134.64 | 136.94 | 131.65 | 133.77 | 7,440 | -0.19(-0.14%) |
Mar 31, 2016 | 135.34 | 138.06 | 133.63 | 133.96 | 8,537 | -3.69(-2.68%) |
Mar 30, 2016 | 137.91 | 137.91 | 134.70 | 137.65 | 4,279 | +1.74(+1.28%) |
Mar 29, 2016 | 137.66 | 137.66 | 134.44 | 135.91 | 4,654 | -1.09(-0.80%) |
Mar 28, 2016 | 134.89 | 138.52 | 134.89 | 137.00 | 3,131 | +2.11(+1.57%) |
Mar 24, 2016 | 135.14 | 134.89 | 134.89 | 134.89 | 7,929 | -2.28(-1.67%) |
Mar 23, 2016 | 137.62 | 139.02 | 136.71 | 137.18 | 6,726 | -0.69(-0.50%) |
Mar 22, 2016 | 138.63 | 138.63 | 133.58 | 137.87 | 9,856 | -1.84(-1.32%) |
Mar 21, 2016 | 135.34 | 139.94 | 135.34 | 139.71 | 12,959 | +4.75(+3.52%) |
Mar 18, 2016 | 139.90 | 139.90 | 134.64 | 134.96 | 9,779 | -3.55(-2.57%) |
Mar 17, 2016 | 139.48 | 139.72 | 138.09 | 138.51 | 7,000 | -0.36(-0.26%) |
Mar 16, 2016 | 135.46 | 139.75 | 134.90 | 138.87 | 9,061 | +4.71(+3.51%) |
Mar 15, 2016 | 133.59 | 137.98 | 133.59 | 134.16 | 2,632 | -1.46(-1.08%) |
Mar 14, 2016 | 135.96 | 136.33 | 133.49 | 135.63 | 2,661 | -0.81(-0.59%) |
Mar 11, 2016 | 134.95 | 138.09 | 133.22 | 136.44 | 9,749 | +2.02(+1.51%) |
Mar 10, 2016 | 134.99 | 136.37 | 131.22 | 134.41 | 10,238 | -0.28(-0.21%) |
Mar 09, 2016 | 133.50 | 138.21 | 133.47 | 134.70 | 10,321 | +0.23(+0.17%) |
Mar 08, 2016 | 133.20 | 138.63 | 130.21 | 134.47 | 7,536 | -4.27(-3.08%) |
Mar 07, 2016 | 138.09 | 139.96 | 133.43 | 138.74 | 9,565 | +0.93(+0.67%) |
Mar 04, 2016 | 126.97 | 140.20 | 130.00 | 137.81 | 51,453 | +7.81(+6.01%) |
Mar 03, 2016 | 129.70 | 132.95 | 129.63 | 130.00 | 8,905 | +0.62(+0.48%) |
Mar 02, 2016 | 126.78 | 130.92 | 126.42 | 129.38 | 18,448 | +3.32(+2.63%) |