Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 155.00 | 155.60 | 153.60 | 154.00 | 527,302 | -1.00(-0.65%) |
May 27, 2016 | 157.00 | 155.00 | 155.00 | 155.00 | 703,525 | -1.60(-1.02%) |
May 26, 2016 | 154.00 | 157.40 | 153.60 | 156.60 | 1,075,708 | +3.40(+2.22%) |
May 25, 2016 | 153.00 | 154.40 | 152.40 | 153.20 | 801,779 | +0.60(+0.39%) |
May 24, 2016 | 154.00 | 155.00 | 151.50 | 152.60 | 976,818 | -0.80(-0.52%) |
May 23, 2016 | 153.00 | 154.40 | 152.43 | 153.40 | 454,155 | +0.20(+0.13%) |
May 20, 2016 | 154.60 | 155.20 | 148.20 | 153.20 | 1,846,211 | -1.20(-0.78%) |
May 19, 2016 | 157.80 | 158.60 | 154.10 | 154.40 | 1,330,747 | -2.80(-1.78%) |
May 18, 2016 | 157.00 | 159.00 | 156.80 | 157.20 | 542,411 | -0.20(-0.13%) |
May 17, 2016 | 159.40 | 159.71 | 156.80 | 157.40 | 1,014,830 | -2.00(-1.25%) |
May 16, 2016 | 159.20 | 160.00 | 159.20 | 159.40 | 356,735 | +0.40(+0.25%) |
May 13, 2016 | 160.00 | 160.20 | 159.00 | 159.00 | 985,316 | -1.20(-0.75%) |
May 12, 2016 | 160.40 | 161.20 | 159.80 | 160.20 | 691,599 | +0.20(+0.12%) |
May 11, 2016 | 160.00 | 160.80 | 159.60 | 160.00 | 1,001,474 | -2.00(-1.23%) |
May 10, 2016 | 161.20 | 162.20 | 161.00 | 162.00 | 438,203 | +0.60(+0.37%) |
May 09, 2016 | 159.40 | 161.60 | 159.20 | 161.40 | 366,604 | +2.40(+1.51%) |
May 06, 2016 | 160.00 | 160.40 | 159.00 | 159.00 | 640,105 | -1.00(-0.62%) |
May 05, 2016 | 160.20 | 160.60 | 159.80 | 160.00 | 342,131 | -0.20(-0.12%) |
May 04, 2016 | 160.40 | 160.70 | 160.00 | 160.20 | 351,954 | -0.40(-0.25%) |
May 03, 2016 | 160.60 | 161.20 | 160.00 | 160.60 | 426,291 | -0.20(-0.12%) |
May 02, 2016 | 160.80 | 161.40 | 160.20 | 160.80 | 304,202 | -0.20(-0.12%) |
Apr 29, 2016 | 160.60 | 161.20 | 159.70 | 161.00 | 410,494 | +0.20(+0.12%) |
Apr 28, 2016 | 161.00 | 161.60 | 160.40 | 160.80 | 317,233 | -0.80(-0.50%) |
Apr 27, 2016 | 161.20 | 161.80 | 161.00 | 161.60 | 192,252 | +0.40(+0.25%) |
Apr 26, 2016 | 161.40 | 161.70 | 160.80 | 161.20 | 203,287 | -0.20(-0.12%) |
Apr 25, 2016 | 160.80 | 161.40 | 160.40 | 161.40 | 261,761 | +0.60(+0.37%) |
Apr 22, 2016 | 160.60 | 161.60 | 160.40 | 160.80 | 281,979 | +0.00(+0.00%) |
Apr 21, 2016 | 161.40 | 161.60 | 160.60 | 160.80 | 263,833 | -1.00(-0.62%) |
Apr 20, 2016 | 160.40 | 162.00 | 160.40 | 161.80 | 654,114 | +1.00(+0.62%) |
Apr 19, 2016 | 160.60 | 161.00 | 159.80 | 160.80 | 425,285 | +0.20(+0.12%) |
Apr 18, 2016 | 159.40 | 161.00 | 159.40 | 160.60 | 504,891 | +1.20(+0.75%) |
Apr 15, 2016 | 159.80 | 160.30 | 159.40 | 159.40 | 548,538 | -0.60(-0.37%) |
Apr 14, 2016 | 160.40 | 160.60 | 159.15 | 160.00 | 1,431,129 | -0.20(-0.12%) |
Apr 13, 2016 | 160.80 | 161.20 | 160.20 | 160.20 | 449,025 | -0.60(-0.37%) |
Apr 12, 2016 | 160.80 | 161.40 | 160.40 | 160.80 | 441,929 | -0.20(-0.12%) |
Apr 11, 2016 | 160.40 | 162.00 | 160.20 | 161.00 | 412,345 | +0.60(+0.37%) |
Apr 08, 2016 | 162.00 | 162.00 | 160.00 | 160.40 | 654,531 | -1.40(-0.87%) |
Apr 07, 2016 | 162.40 | 162.80 | 161.20 | 161.80 | 513,692 | -0.80(-0.49%) |
Apr 06, 2016 | 163.00 | 163.20 | 161.70 | 162.60 | 390,828 | -0.20(-0.12%) |
Apr 05, 2016 | 163.20 | 163.40 | 161.60 | 162.80 | 530,091 | -0.80(-0.49%) |
Apr 04, 2016 | 163.60 | 164.00 | 163.40 | 163.60 | 308,373 | -0.20(-0.12%) |
Apr 01, 2016 | 162.60 | 163.80 | 162.00 | 163.80 | 576,135 | +0.80(+0.49%) |
Mar 31, 2016 | 162.40 | 163.60 | 162.40 | 163.00 | 641,234 | +0.80(+0.49%) |
Mar 30, 2016 | 163.00 | 163.80 | 162.20 | 162.20 | 920,710 | -0.60(-0.37%) |
Mar 29, 2016 | 162.40 | 163.80 | 162.00 | 162.80 | 590,579 | +0.40(+0.25%) |
Mar 28, 2016 | 161.40 | 162.60 | 160.60 | 162.40 | 449,435 | +1.00(+0.62%) |
Mar 24, 2016 | 159.80 | 161.40 | 161.40 | 161.40 | 918,200 | +1.40(+0.88%) |
Mar 23, 2016 | 159.80 | 160.00 | 159.60 | 160.00 | 767,801 | +0.40(+0.25%) |
Mar 22, 2016 | 159.40 | 160.00 | 159.40 | 159.60 | 307,267 | -0.20(-0.13%) |
Mar 21, 2016 | 159.80 | 160.20 | 159.40 | 159.80 | 329,967 | +0.40(+0.25%) |
Mar 18, 2016 | 160.20 | 160.60 | 159.40 | 159.40 | 447,055 | -0.40(-0.25%) |
Mar 17, 2016 | 159.60 | 160.60 | 159.20 | 159.80 | 665,017 | +0.20(+0.13%) |
Mar 16, 2016 | 159.40 | 160.00 | 158.40 | 159.60 | 513,251 | +0.40(+0.25%) |
Mar 15, 2016 | 159.40 | 159.60 | 158.60 | 159.20 | 351,094 | -0.20(-0.13%) |
Mar 14, 2016 | 159.40 | 160.00 | 159.00 | 159.40 | 434,513 | +0.00(+0.00%) |
Mar 11, 2016 | 160.60 | 160.60 | 158.80 | 159.40 | 874,473 | -0.40(-0.25%) |
Mar 10, 2016 | 160.40 | 160.90 | 159.40 | 159.80 | 457,128 | -0.60(-0.37%) |
Mar 09, 2016 | 160.20 | 160.60 | 159.20 | 160.40 | 448,479 | +0.40(+0.25%) |
Mar 08, 2016 | 160.20 | 160.80 | 160.00 | 160.00 | 338,230 | -0.20(-0.12%) |
Mar 07, 2016 | 160.00 | 160.80 | 160.00 | 160.20 | 334,422 | -0.40(-0.25%) |
Mar 04, 2016 | 159.40 | 161.40 | 159.20 | 160.60 | 691,702 | +1.20(+0.75%) |
Mar 03, 2016 | 159.20 | 159.80 | 159.00 | 159.40 | 455,997 | +0.00(+0.00%) |
Mar 02, 2016 | 159.00 | 159.40 | 158.40 | 159.40 | 610,955 | +0.60(+0.38%) |