Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 149.05 | 149.87 | 148.26 | 148.85 | 83,420 | +0.13(+0.09%) |
May 27, 2016 | 148.38 | 148.72 | 148.72 | 148.72 | 61,800 | +0.91(+0.62%) |
May 26, 2016 | 147.89 | 148.85 | 147.54 | 147.81 | 116,380 | -0.18(-0.12%) |
May 25, 2016 | 147.60 | 148.58 | 147.11 | 147.99 | 153,798 | -0.06(-0.04%) |
May 24, 2016 | 145.24 | 148.43 | 144.75 | 148.05 | 77,709 | +3.90(+2.71%) |
May 23, 2016 | 144.48 | 145.06 | 143.30 | 144.15 | 90,911 | -0.21(-0.15%) |
May 20, 2016 | 143.04 | 144.50 | 143.04 | 144.36 | 114,599 | +1.81(+1.27%) |
May 19, 2016 | 142.06 | 143.53 | 141.40 | 142.55 | 132,455 | -0.60(-0.42%) |
May 18, 2016 | 141.11 | 143.50 | 141.11 | 143.15 | 149,662 | +0.77(+0.54%) |
May 17, 2016 | 143.92 | 144.40 | 141.83 | 142.38 | 92,606 | -1.93(-1.34%) |
May 16, 2016 | 142.91 | 144.78 | 142.91 | 144.31 | 63,260 | +1.24(+0.87%) |
May 13, 2016 | 142.34 | 144.59 | 142.12 | 143.07 | 132,788 | -0.12(-0.08%) |
May 12, 2016 | 142.55 | 143.56 | 141.94 | 143.19 | 130,458 | +1.32(+0.93%) |
May 11, 2016 | 142.85 | 143.28 | 141.68 | 141.87 | 174,347 | -0.85(-0.60%) |
May 10, 2016 | 142.72 | 142.97 | 142.06 | 142.72 | 73,625 | +0.86(+0.61%) |
May 09, 2016 | 141.10 | 142.80 | 140.85 | 141.86 | 130,355 | +0.23(+0.16%) |
May 06, 2016 | 142.07 | 143.70 | 138.81 | 141.63 | 321,367 | -1.76(-1.23%) |
May 05, 2016 | 142.72 | 144.00 | 141.27 | 143.39 | 104,869 | +1.06(+0.74%) |
May 04, 2016 | 143.05 | 144.29 | 141.71 | 142.33 | 102,996 | -0.89(-0.62%) |
May 03, 2016 | 142.76 | 144.14 | 142.12 | 143.22 | 91,882 | -0.85(-0.59%) |
May 02, 2016 | 141.68 | 144.32 | 140.80 | 144.07 | 123,979 | +2.22(+1.57%) |
Apr 29, 2016 | 142.45 | 142.70 | 140.54 | 141.85 | 137,637 | -1.11(-0.78%) |
Apr 28, 2016 | 142.08 | 144.52 | 142.08 | 142.96 | 139,933 | -0.02(-0.01%) |
Apr 27, 2016 | 142.11 | 143.13 | 141.41 | 142.98 | 91,519 | +0.66(+0.46%) |
Apr 26, 2016 | 142.22 | 142.73 | 141.18 | 142.32 | 99,057 | +0.73(+0.52%) |
Apr 25, 2016 | 141.28 | 142.08 | 140.67 | 141.59 | 85,276 | -0.46(-0.32%) |
Apr 22, 2016 | 140.95 | 142.21 | 140.29 | 142.05 | 78,631 | +1.49(+1.06%) |
Apr 21, 2016 | 139.69 | 141.62 | 139.48 | 140.56 | 60,659 | +0.52(+0.37%) |
Apr 20, 2016 | 139.90 | 140.59 | 137.92 | 140.04 | 81,091 | -0.01(-0.01%) |
Apr 19, 2016 | 141.00 | 141.20 | 139.45 | 140.05 | 109,273 | -0.62(-0.44%) |
Apr 18, 2016 | 140.44 | 141.10 | 139.06 | 140.67 | 188,224 | +0.49(+0.35%) |
Apr 15, 2016 | 139.69 | 140.60 | 138.89 | 140.18 | 98,304 | +0.63(+0.45%) |
Apr 14, 2016 | 139.20 | 140.70 | 138.30 | 139.55 | 87,252 | +0.00(+0.00%) |
Apr 13, 2016 | 137.93 | 139.73 | 137.41 | 139.55 | 86,834 | +2.62(+1.91%) |
Apr 12, 2016 | 136.47 | 137.31 | 135.91 | 136.93 | 91,383 | +0.38(+0.28%) |
Apr 11, 2016 | 136.70 | 137.79 | 135.44 | 136.55 | 103,271 | +0.00(+0.00%) |
Apr 08, 2016 | 137.42 | 137.62 | 135.22 | 136.55 | 58,354 | +0.52(+0.38%) |
Apr 07, 2016 | 138.60 | 139.25 | 135.70 | 136.03 | 119,142 | -3.16(-2.27%) |
Apr 06, 2016 | 135.28 | 139.39 | 135.28 | 139.19 | 129,055 | +4.16(+3.08%) |
Apr 05, 2016 | 136.82 | 137.24 | 135.02 | 135.03 | 281,242 | -2.83(-2.05%) |
Apr 04, 2016 | 138.74 | 139.73 | 137.39 | 137.86 | 115,321 | -1.56(-1.12%) |
Apr 01, 2016 | 136.06 | 139.42 | 135.81 | 139.42 | 92,370 | +2.70(+1.97%) |
Mar 31, 2016 | 137.60 | 138.27 | 135.45 | 136.72 | 133,371 | +0.25(+0.18%) |
Mar 30, 2016 | 137.60 | 138.64 | 135.68 | 136.47 | 99,942 | -0.65(-0.47%) |
Mar 29, 2016 | 133.73 | 137.12 | 132.76 | 137.12 | 285,001 | +3.03(+2.26%) |
Mar 28, 2016 | 133.01 | 134.46 | 132.29 | 134.09 | 91,343 | +0.17(+0.13%) |
Mar 24, 2016 | 133.24 | 133.92 | 133.92 | 133.92 | 70,400 | +0.26(+0.19%) |
Mar 23, 2016 | 134.71 | 135.30 | 133.54 | 133.66 | 99,204 | -1.67(-1.23%) |
Mar 22, 2016 | 133.99 | 136.41 | 133.99 | 135.33 | 99,373 | +0.84(+0.62%) |
Mar 21, 2016 | 132.31 | 135.01 | 131.34 | 134.49 | 131,524 | +2.47(+1.87%) |
Mar 18, 2016 | 130.82 | 133.88 | 130.17 | 132.02 | 189,091 | +0.03(+0.02%) |
Mar 17, 2016 | 133.59 | 134.46 | 131.69 | 131.99 | 310,085 | -1.74(-1.30%) |
Mar 16, 2016 | 134.51 | 135.17 | 132.58 | 133.73 | 115,076 | -1.02(-0.76%) |
Mar 15, 2016 | 136.63 | 136.63 | 134.22 | 134.75 | 126,451 | -2.89(-2.10%) |
Mar 14, 2016 | 137.04 | 139.00 | 136.20 | 137.64 | 126,938 | +0.28(+0.20%) |
Mar 11, 2016 | 135.92 | 137.57 | 135.45 | 137.36 | 170,603 | +2.37(+1.76%) |
Mar 10, 2016 | 135.82 | 136.71 | 133.83 | 134.99 | 93,308 | -0.34(-0.25%) |
Mar 09, 2016 | 135.78 | 136.45 | 134.84 | 135.33 | 113,679 | +0.36(+0.27%) |
Mar 08, 2016 | 137.95 | 137.95 | 134.51 | 134.97 | 146,338 | -3.52(-2.54%) |
Mar 07, 2016 | 138.06 | 139.00 | 136.85 | 138.49 | 169,273 | -0.37(-0.27%) |
Mar 04, 2016 | 138.80 | 139.63 | 138.45 | 138.86 | 103,160 | +0.04(+0.03%) |
Mar 03, 2016 | 139.35 | 139.35 | 136.02 | 138.82 | 136,507 | -0.15(-0.11%) |
Mar 02, 2016 | 137.36 | 138.98 | 137.36 | 138.97 | 111,658 | +0.85(+0.62%) |