Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 181.12 | 181.76 | 172.48 | 181.76 | 952 | -0.96(-0.53%) |
May 27, 2016 | 174.72 | 182.72 | 182.72 | 182.72 | 712 | +5.12(+2.88%) |
May 26, 2016 | 175.04 | 177.60 | 171.52 | 177.60 | 2,224 | +4.48(+2.59%) |
May 25, 2016 | 170.24 | 176.00 | 168.82 | 173.12 | 749 | +2.88(+1.69%) |
May 24, 2016 | 166.40 | 171.84 | 166.40 | 170.24 | 631 | +4.80(+2.90%) |
May 23, 2016 | 165.76 | 168.00 | 165.44 | 165.44 | 616 | -0.32(-0.19%) |
May 20, 2016 | 165.12 | 168.96 | 164.80 | 165.76 | 810 | +2.88(+1.77%) |
May 19, 2016 | 158.40 | 171.93 | 158.08 | 162.88 | 1,962 | +4.96(+3.14%) |
May 18, 2016 | 160.00 | 162.75 | 152.00 | 157.92 | 1,986 | -0.48(-0.30%) |
May 17, 2016 | 183.04 | 183.36 | 152.00 | 158.40 | 1,896 | -3.20(-1.98%) |
May 16, 2016 | 155.84 | 162.88 | 155.84 | 161.60 | 1,141 | +4.80(+3.06%) |
May 13, 2016 | 157.76 | 160.50 | 156.16 | 156.80 | 612 | +0.32(+0.20%) |
May 12, 2016 | 162.56 | 163.20 | 156.10 | 156.48 | 527 | -4.16(-2.59%) |
May 11, 2016 | 167.36 | 168.96 | 160.00 | 160.64 | 509 | -6.08(-3.65%) |
May 10, 2016 | 166.40 | 168.69 | 163.84 | 166.72 | 378 | +0.00(+0.00%) |
May 09, 2016 | 165.44 | 169.28 | 162.89 | 166.72 | 540 | +0.96(+0.58%) |
May 06, 2016 | 168.96 | 169.28 | 164.80 | 165.76 | 835 | -1.92(-1.15%) |
May 05, 2016 | 157.12 | 190.72 | 157.12 | 167.68 | 901 | +12.16(+7.82%) |
May 04, 2016 | 172.16 | 173.12 | 155.52 | 155.52 | 1,981 | -17.92(-10.33%) |
May 03, 2016 | 180.16 | 180.80 | 170.88 | 173.44 | 1,380 | -6.72(-3.73%) |
May 02, 2016 | 186.56 | 188.16 | 178.24 | 180.16 | 1,193 | -6.08(-3.26%) |
Apr 29, 2016 | 190.72 | 190.72 | 185.92 | 186.24 | 764 | -3.20(-1.69%) |
Apr 28, 2016 | 191.04 | 191.04 | 188.16 | 189.44 | 313 | -1.28(-0.67%) |
Apr 27, 2016 | 190.40 | 190.72 | 187.52 | 190.72 | 411 | +0.96(+0.51%) |
Apr 26, 2016 | 191.36 | 192.32 | 187.20 | 189.76 | 539 | -2.88(-1.50%) |
Apr 25, 2016 | 189.12 | 192.64 | 187.52 | 192.64 | 378 | +2.24(+1.18%) |
Apr 22, 2016 | 192.32 | 192.32 | 188.80 | 190.40 | 492 | -1.92(-1.00%) |
Apr 21, 2016 | 188.48 | 192.96 | 188.48 | 192.32 | 749 | +3.84(+2.04%) |
Apr 20, 2016 | 186.88 | 192.31 | 185.92 | 188.48 | 692 | +2.24(+1.20%) |
Apr 19, 2016 | 192.00 | 192.32 | 185.60 | 186.24 | 413 | -3.84(-2.02%) |
Apr 18, 2016 | 187.52 | 190.72 | 185.92 | 190.08 | 647 | +2.56(+1.37%) |
Apr 15, 2016 | 191.36 | 192.00 | 187.52 | 187.52 | 584 | -5.44(-2.82%) |
Apr 14, 2016 | 187.20 | 195.20 | 187.20 | 192.96 | 394 | +6.72(+3.61%) |
Apr 13, 2016 | 180.48 | 186.24 | 176.96 | 186.24 | 1,351 | +6.40(+3.56%) |
Apr 12, 2016 | 179.52 | 181.12 | 176.32 | 179.84 | 697 | -1.60(-0.88%) |
Apr 11, 2016 | 180.80 | 185.67 | 176.64 | 181.44 | 1,270 | -0.96(-0.53%) |
Apr 08, 2016 | 180.16 | 182.40 | 174.08 | 182.40 | 967 | +1.28(+0.71%) |
Apr 07, 2016 | 190.72 | 191.04 | 176.00 | 181.12 | 1,574 | -9.92(-5.19%) |
Apr 06, 2016 | 193.60 | 193.92 | 188.16 | 191.04 | 879 | -1.60(-0.83%) |
Apr 05, 2016 | 195.65 | 195.65 | 192.32 | 192.64 | 461 | -0.32(-0.17%) |
Apr 04, 2016 | 192.00 | 196.48 | 192.00 | 192.96 | 658 | +0.64(+0.33%) |
Apr 01, 2016 | 193.92 | 196.48 | 192.32 | 192.32 | 294 | -2.56(-1.31%) |
Mar 31, 2016 | 199.68 | 202.56 | 195.20 | 194.88 | 556 | -6.72(-3.33%) |
Mar 30, 2016 | 196.48 | 202.88 | 193.63 | 201.60 | 806 | +7.04(+3.62%) |
Mar 29, 2016 | 194.24 | 201.09 | 194.24 | 194.56 | 261 | +1.60(+0.83%) |
Mar 28, 2016 | 198.72 | 199.68 | 192.96 | 192.96 | 608 | -6.72(-3.37%) |
Mar 24, 2016 | 192.00 | 199.68 | 199.68 | 199.68 | 1,128 | +7.36(+3.83%) |
Mar 23, 2016 | 200.00 | 200.32 | 192.00 | 192.32 | 1,099 | -10.56(-5.21%) |
Mar 22, 2016 | 200.96 | 203.52 | 195.20 | 202.88 | 1,096 | +3.20(+1.60%) |
Mar 21, 2016 | 199.04 | 203.52 | 197.76 | 199.68 | 700 | -0.96(-0.48%) |
Mar 18, 2016 | 196.48 | 202.56 | 193.28 | 200.64 | 1,245 | +5.76(+2.96%) |
Mar 17, 2016 | 194.24 | 195.96 | 191.68 | 194.88 | 458 | +1.60(+0.83%) |
Mar 16, 2016 | 194.88 | 197.44 | 192.32 | 193.28 | 334 | -3.84(-1.95%) |
Mar 15, 2016 | 196.80 | 197.12 | 189.60 | 197.12 | 570 | -0.32(-0.16%) |
Mar 14, 2016 | 192.96 | 200.00 | 188.16 | 197.44 | 1,028 | +1.92(+0.98%) |
Mar 11, 2016 | 200.64 | 203.52 | 192.64 | 195.52 | 769 | -6.08(-3.02%) |
Mar 10, 2016 | 206.72 | 206.72 | 194.88 | 201.60 | 641 | +2.24(+1.12%) |
Mar 09, 2016 | 204.16 | 206.72 | 193.92 | 199.36 | 667 | -3.20(-1.58%) |
Mar 08, 2016 | 206.08 | 207.36 | 200.00 | 202.56 | 306 | -4.80(-2.31%) |
Mar 07, 2016 | 198.72 | 209.70 | 198.72 | 207.36 | 811 | +9.60(+4.85%) |
Mar 04, 2016 | 204.64 | 210.24 | 194.56 | 197.76 | 906 | -2.56(-1.28%) |
Mar 03, 2016 | 196.16 | 205.44 | 196.16 | 200.32 | 620 | +4.80(+2.45%) |
Mar 02, 2016 | 184.96 | 196.48 | 181.76 | 195.52 | 1,006 | +9.28(+4.98%) |