Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 145.11 | 145.11 | 143.63 | 144.63 | 1,342,602 | -0.47(-0.32%) |
May 27, 2016 | 145.17 | 145.10 | 145.10 | 145.10 | 746,442 | -0.17(-0.12%) |
May 26, 2016 | 144.98 | 145.53 | 144.87 | 145.28 | 731,600 | +0.16(+0.11%) |
May 25, 2016 | 144.68 | 145.37 | 144.26 | 145.11 | 896,598 | +0.81(+0.56%) |
May 24, 2016 | 143.37 | 144.62 | 142.63 | 144.30 | 1,005,523 | +1.67(+1.17%) |
May 23, 2016 | 143.41 | 143.84 | 142.61 | 142.63 | 1,038,669 | -0.74(-0.52%) |
May 20, 2016 | 143.30 | 143.90 | 142.41 | 143.37 | 1,277,970 | +0.92(+0.65%) |
May 19, 2016 | 143.01 | 143.69 | 140.98 | 142.45 | 1,297,652 | -1.31(-0.91%) |
May 18, 2016 | 143.69 | 144.50 | 142.36 | 143.76 | 1,120,490 | +0.02(+0.01%) |
May 17, 2016 | 145.75 | 146.46 | 143.13 | 143.75 | 1,359,392 | -2.73(-1.86%) |
May 16, 2016 | 144.49 | 146.73 | 144.40 | 146.47 | 1,151,731 | +1.98(+1.37%) |
May 13, 2016 | 145.20 | 145.61 | 144.09 | 144.49 | 909,382 | -0.75(-0.51%) |
May 12, 2016 | 145.67 | 145.90 | 144.40 | 145.24 | 930,810 | +0.09(+0.06%) |
May 11, 2016 | 145.79 | 146.85 | 145.14 | 145.15 | 934,799 | -0.51(-0.35%) |
May 10, 2016 | 144.11 | 146.26 | 143.43 | 145.67 | 1,414,286 | +1.44(+1.00%) |
May 09, 2016 | 143.52 | 145.11 | 143.12 | 144.22 | 1,655,450 | +0.99(+0.69%) |
May 06, 2016 | 141.63 | 143.37 | 141.17 | 143.23 | 1,779,117 | -0.32(-0.22%) |
May 05, 2016 | 141.69 | 144.21 | 139.84 | 143.56 | 2,098,414 | +3.14(+2.23%) |
May 04, 2016 | 138.97 | 140.98 | 138.38 | 140.42 | 1,844,850 | +1.02(+0.73%) |
May 03, 2016 | 139.78 | 140.22 | 138.55 | 139.40 | 1,519,725 | -0.41(-0.29%) |
May 02, 2016 | 139.61 | 140.97 | 136.94 | 139.81 | 1,470,184 | -0.31(-0.22%) |
Apr 29, 2016 | 139.91 | 140.17 | 138.86 | 140.12 | 1,547,034 | -0.58(-0.41%) |
Apr 28, 2016 | 139.55 | 141.62 | 138.96 | 140.70 | 1,468,430 | +0.42(+0.30%) |
Apr 27, 2016 | 138.78 | 140.63 | 138.53 | 140.29 | 760,615 | +1.65(+1.19%) |
Apr 26, 2016 | 139.46 | 139.80 | 138.53 | 138.64 | 871,360 | -0.62(-0.44%) |
Apr 25, 2016 | 138.65 | 139.25 | 138.25 | 139.25 | 622,105 | +0.33(+0.24%) |
Apr 22, 2016 | 138.20 | 139.01 | 137.46 | 138.92 | 511,783 | +1.00(+0.72%) |
Apr 21, 2016 | 137.90 | 138.99 | 137.19 | 137.92 | 1,003,465 | +0.01(+0.01%) |
Apr 20, 2016 | 137.59 | 138.91 | 137.32 | 137.91 | 1,020,403 | +0.63(+0.46%) |
Apr 19, 2016 | 138.59 | 138.59 | 136.96 | 137.28 | 826,869 | -1.29(-0.93%) |
Apr 18, 2016 | 137.86 | 138.58 | 137.44 | 138.58 | 910,558 | +0.29(+0.21%) |
Apr 15, 2016 | 137.47 | 138.38 | 136.51 | 138.29 | 824,876 | +0.83(+0.61%) |
Apr 14, 2016 | 138.09 | 138.48 | 137.10 | 137.46 | 824,203 | -0.69(-0.50%) |
Apr 13, 2016 | 137.83 | 138.35 | 136.86 | 138.14 | 884,663 | +1.14(+0.83%) |
Apr 12, 2016 | 134.16 | 137.23 | 134.05 | 137.00 | 1,289,429 | +3.27(+2.44%) |
Apr 11, 2016 | 134.36 | 135.20 | 133.42 | 133.74 | 1,243,293 | -0.63(-0.47%) |
Apr 08, 2016 | 135.55 | 135.87 | 133.85 | 134.37 | 964,468 | -0.34(-0.25%) |
Apr 07, 2016 | 134.54 | 135.18 | 133.56 | 134.71 | 1,077,848 | -0.34(-0.25%) |
Apr 06, 2016 | 132.82 | 135.09 | 132.54 | 135.05 | 941,776 | +2.22(+1.68%) |
Apr 05, 2016 | 133.84 | 135.52 | 132.56 | 132.82 | 1,251,671 | -1.79(-1.33%) |
Apr 04, 2016 | 133.81 | 135.53 | 133.42 | 134.61 | 1,022,322 | +1.24(+0.93%) |
Apr 01, 2016 | 131.42 | 133.60 | 130.96 | 133.37 | 1,015,539 | +1.45(+1.10%) |
Mar 31, 2016 | 132.25 | 132.73 | 131.53 | 131.92 | 1,030,044 | -0.62(-0.47%) |
Mar 30, 2016 | 132.48 | 132.79 | 131.54 | 132.54 | 821,371 | +0.89(+0.67%) |
Mar 29, 2016 | 129.65 | 131.83 | 129.11 | 131.66 | 815,071 | +2.16(+1.67%) |
Mar 28, 2016 | 129.96 | 129.96 | 128.83 | 129.50 | 808,776 | -0.09(-0.07%) |
Mar 24, 2016 | 129.03 | 129.58 | 129.58 | 129.58 | 739,882 | -0.10(-0.07%) |
Mar 23, 2016 | 130.03 | 130.47 | 129.52 | 129.68 | 623,323 | -0.27(-0.21%) |
Mar 22, 2016 | 129.40 | 130.45 | 128.90 | 129.95 | 1,153,340 | +0.33(+0.25%) |
Mar 21, 2016 | 130.50 | 130.74 | 129.50 | 129.62 | 1,017,420 | -0.93(-0.71%) |
Mar 18, 2016 | 129.07 | 130.73 | 127.36 | 130.55 | 2,428,859 | +2.20(+1.71%) |
Mar 17, 2016 | 129.92 | 130.08 | 126.97 | 128.35 | 1,309,486 | -1.80(-1.38%) |
Mar 16, 2016 | 129.78 | 130.41 | 128.77 | 130.15 | 1,041,957 | +0.43(+0.33%) |
Mar 15, 2016 | 130.08 | 130.81 | 129.47 | 129.72 | 1,125,127 | -1.28(-0.98%) |
Mar 14, 2016 | 129.56 | 131.41 | 129.56 | 131.00 | 846,892 | +0.85(+0.65%) |
Mar 11, 2016 | 129.58 | 130.45 | 128.80 | 130.15 | 1,519,419 | +1.10(+0.85%) |
Mar 10, 2016 | 128.33 | 129.44 | 127.94 | 129.04 | 1,403,260 | +1.22(+0.95%) |
Mar 09, 2016 | 128.33 | 128.52 | 126.67 | 127.83 | 1,385,227 | -0.07(-0.05%) |
Mar 08, 2016 | 128.24 | 128.71 | 127.34 | 127.90 | 1,001,155 | -0.72(-0.56%) |
Mar 07, 2016 | 128.79 | 129.22 | 127.94 | 128.62 | 1,118,011 | -0.41(-0.31%) |
Mar 04, 2016 | 129.63 | 129.63 | 128.30 | 129.02 | 1,250,758 | -0.30(-0.23%) |
Mar 03, 2016 | 130.32 | 130.32 | 128.06 | 129.33 | 1,100,411 | -1.06(-0.81%) |
Mar 02, 2016 | 129.60 | 130.79 | 129.11 | 130.38 | 1,331,489 | +0.52(+0.40%) |