Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 169.41 | 171.25 | 168.57 | 171.03 | 2,905,435 | +1.79(+1.06%) |
May 27, 2016 | 167.64 | 169.24 | 169.24 | 169.24 | 1,144,583 | +1.54(+0.92%) |
May 26, 2016 | 170.37 | 171.20 | 167.60 | 167.70 | 2,182,424 | -3.13(-1.83%) |
May 25, 2016 | 170.84 | 173.31 | 170.09 | 170.82 | 2,265,920 | +0.14(+0.08%) |
May 24, 2016 | 167.16 | 171.66 | 166.47 | 170.69 | 2,216,943 | +3.85(+2.31%) |
May 23, 2016 | 167.99 | 169.56 | 166.49 | 166.84 | 1,423,765 | -3.40(-2.00%) |
May 20, 2016 | 169.77 | 170.79 | 168.22 | 170.24 | 2,710,191 | +1.24(+0.73%) |
May 19, 2016 | 167.67 | 171.77 | 166.60 | 168.99 | 3,738,798 | +1.00(+0.59%) |
May 18, 2016 | 160.86 | 169.17 | 160.86 | 168.00 | 4,281,839 | +5.96(+3.68%) |
May 17, 2016 | 160.75 | 163.78 | 158.98 | 162.04 | 1,917,052 | +0.91(+0.57%) |
May 16, 2016 | 157.84 | 162.02 | 157.43 | 161.12 | 2,381,893 | +6.16(+3.98%) |
May 13, 2016 | 155.88 | 157.13 | 154.55 | 154.96 | 955,918 | -1.28(-0.82%) |
May 12, 2016 | 158.08 | 158.80 | 155.24 | 156.24 | 957,927 | -1.49(-0.94%) |
May 11, 2016 | 158.32 | 160.60 | 157.54 | 157.72 | 1,232,636 | -1.33(-0.83%) |
May 10, 2016 | 162.00 | 162.23 | 158.07 | 159.05 | 1,371,747 | -1.78(-1.11%) |
May 09, 2016 | 158.31 | 161.53 | 158.19 | 160.83 | 1,434,456 | +3.14(+1.99%) |
May 06, 2016 | 160.17 | 161.68 | 155.89 | 157.69 | 2,233,540 | -3.59(-2.22%) |
May 05, 2016 | 160.44 | 166.70 | 158.27 | 161.28 | 4,269,586 | +7.18(+4.66%) |
May 04, 2016 | 156.51 | 156.99 | 153.52 | 154.10 | 2,278,065 | -2.93(-1.87%) |
May 03, 2016 | 155.72 | 158.82 | 155.39 | 157.03 | 1,210,318 | -0.26(-0.17%) |
May 02, 2016 | 156.71 | 157.69 | 155.82 | 157.29 | 1,664,799 | +0.57(+0.36%) |
Apr 29, 2016 | 157.30 | 158.04 | 155.41 | 156.72 | 2,297,566 | -1.41(-0.89%) |
Apr 28, 2016 | 164.83 | 164.93 | 157.95 | 158.13 | 3,263,688 | -8.03(-4.83%) |
Apr 27, 2016 | 165.47 | 166.73 | 164.78 | 166.16 | 1,237,381 | +0.71(+0.43%) |
Apr 26, 2016 | 165.61 | 166.87 | 165.26 | 165.46 | 1,033,957 | +0.01(+0.01%) |
Apr 25, 2016 | 166.38 | 166.70 | 163.97 | 165.45 | 1,436,015 | -1.02(-0.61%) |
Apr 22, 2016 | 166.84 | 167.44 | 164.99 | 166.46 | 1,616,336 | +0.21(+0.12%) |
Apr 21, 2016 | 165.90 | 167.04 | 165.40 | 166.26 | 1,155,867 | +0.46(+0.28%) |
Apr 20, 2016 | 164.74 | 166.65 | 163.44 | 165.80 | 1,567,662 | +1.59(+0.97%) |
Apr 19, 2016 | 162.91 | 164.72 | 162.23 | 164.21 | 1,557,671 | +1.72(+1.06%) |
Apr 18, 2016 | 160.54 | 162.90 | 159.54 | 162.50 | 1,339,288 | +1.15(+0.71%) |
Apr 15, 2016 | 157.91 | 161.37 | 157.51 | 161.35 | 2,499,499 | +3.90(+2.48%) |
Apr 14, 2016 | 155.91 | 158.26 | 154.57 | 157.44 | 1,928,759 | +1.02(+0.65%) |
Apr 13, 2016 | 153.55 | 156.60 | 152.55 | 156.42 | 1,429,144 | +2.96(+1.93%) |
Apr 12, 2016 | 152.17 | 154.29 | 151.62 | 153.46 | 1,564,866 | +1.82(+1.20%) |
Apr 11, 2016 | 151.51 | 152.71 | 150.49 | 151.64 | 1,427,062 | +0.17(+0.11%) |
Apr 08, 2016 | 151.51 | 152.54 | 150.17 | 151.47 | 1,219,886 | +0.89(+0.59%) |
Apr 07, 2016 | 151.61 | 152.28 | 149.27 | 150.59 | 1,582,928 | -1.83(-1.20%) |
Apr 06, 2016 | 145.01 | 152.61 | 144.90 | 152.42 | 1,763,741 | +7.96(+5.51%) |
Apr 05, 2016 | 146.03 | 147.14 | 144.12 | 144.46 | 1,259,626 | -3.29(-2.23%) |
Apr 04, 2016 | 146.84 | 151.08 | 146.62 | 147.75 | 1,274,955 | +0.75(+0.51%) |
Apr 01, 2016 | 146.38 | 147.46 | 145.28 | 147.00 | 1,003,521 | +0.15(+0.10%) |
Mar 31, 2016 | 147.51 | 149.27 | 146.72 | 146.85 | 1,284,071 | -0.45(-0.30%) |
Mar 30, 2016 | 148.49 | 149.41 | 147.12 | 147.30 | 1,108,281 | -1.06(-0.72%) |
Mar 29, 2016 | 146.20 | 148.50 | 145.57 | 148.37 | 1,542,825 | +2.19(+1.49%) |
Mar 28, 2016 | 146.89 | 147.49 | 145.04 | 146.18 | 1,452,769 | -0.71(-0.48%) |
Mar 24, 2016 | 143.84 | 146.89 | 146.89 | 146.89 | 1,614,131 | +2.11(+1.46%) |
Mar 23, 2016 | 146.62 | 147.61 | 144.65 | 144.78 | 1,485,392 | -1.48(-1.01%) |
Mar 22, 2016 | 146.03 | 147.03 | 144.75 | 146.25 | 1,364,044 | -0.23(-0.16%) |
Mar 21, 2016 | 147.51 | 148.19 | 145.10 | 146.49 | 1,600,028 | -1.35(-0.92%) |
Mar 18, 2016 | 141.95 | 149.46 | 141.53 | 147.84 | 3,049,036 | +6.18(+4.36%) |
Mar 17, 2016 | 144.75 | 145.41 | 139.71 | 141.66 | 3,697,627 | -4.03(-2.76%) |
Mar 16, 2016 | 146.24 | 147.71 | 144.97 | 145.69 | 1,768,287 | -1.21(-0.83%) |
Mar 15, 2016 | 152.04 | 152.49 | 146.42 | 146.90 | 1,809,286 | -7.18(-4.66%) |
Mar 14, 2016 | 155.38 | 156.08 | 153.12 | 154.08 | 987,649 | -1.32(-0.85%) |
Mar 11, 2016 | 151.41 | 155.73 | 151.13 | 155.40 | 1,200,966 | +4.93(+3.28%) |
Mar 10, 2016 | 151.91 | 152.84 | 149.12 | 150.47 | 1,427,637 | -0.71(-0.47%) |
Mar 09, 2016 | 149.42 | 152.71 | 148.79 | 151.18 | 1,371,546 | +2.88(+1.94%) |
Mar 08, 2016 | 151.36 | 151.88 | 147.14 | 148.30 | 1,896,797 | -3.96(-2.60%) |
Mar 07, 2016 | 151.29 | 153.12 | 150.97 | 152.26 | 1,027,459 | +0.25(+0.17%) |
Mar 04, 2016 | 151.84 | 154.01 | 151.70 | 152.01 | 1,193,042 | +0.06(+0.04%) |
Mar 03, 2016 | 147.70 | 152.26 | 147.24 | 151.94 | 1,586,032 | +3.75(+2.53%) |
Mar 02, 2016 | 145.99 | 151.04 | 145.58 | 148.20 | 1,807,553 | +1.91(+1.30%) |