Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 188.00 | 188.94 | 185.18 | 186.46 | 1,170,973 | -1.53(-0.82%) |
May 27, 2016 | 187.43 | 188.00 | 188.00 | 188.00 | 664,254 | +0.41(+0.22%) |
May 26, 2016 | 187.59 | 188.33 | 187.04 | 187.59 | 586,326 | -0.33(-0.18%) |
May 25, 2016 | 189.16 | 189.46 | 187.88 | 187.92 | 699,275 | -0.31(-0.16%) |
May 24, 2016 | 186.46 | 189.03 | 186.46 | 188.23 | 703,618 | +2.21(+1.19%) |
May 23, 2016 | 186.53 | 186.80 | 185.69 | 186.02 | 687,508 | -0.49(-0.26%) |
May 20, 2016 | 186.13 | 186.77 | 185.11 | 186.51 | 831,823 | +1.45(+0.78%) |
May 19, 2016 | 186.31 | 186.76 | 183.84 | 185.06 | 1,060,708 | -2.69(-1.43%) |
May 18, 2016 | 186.96 | 189.00 | 186.50 | 187.75 | 900,947 | +0.47(+0.25%) |
May 17, 2016 | 189.35 | 189.97 | 186.06 | 187.28 | 1,212,756 | -1.87(-0.99%) |
May 16, 2016 | 187.61 | 189.67 | 186.75 | 189.15 | 765,409 | +1.53(+0.82%) |
May 13, 2016 | 190.26 | 190.70 | 187.17 | 187.61 | 1,350,500 | -3.51(-1.83%) |
May 12, 2016 | 188.11 | 191.87 | 188.11 | 191.12 | 1,525,578 | +3.21(+1.71%) |
May 11, 2016 | 190.65 | 191.49 | 187.75 | 187.91 | 997,670 | -2.73(-1.43%) |
May 10, 2016 | 188.58 | 190.82 | 188.26 | 190.64 | 1,032,065 | +2.46(+1.30%) |
May 09, 2016 | 187.89 | 189.03 | 186.73 | 188.18 | 947,219 | +0.46(+0.25%) |
May 06, 2016 | 185.64 | 187.78 | 185.53 | 187.72 | 936,981 | +1.90(+1.02%) |
May 05, 2016 | 184.71 | 185.88 | 184.50 | 185.81 | 1,255,443 | +1.21(+0.65%) |
May 04, 2016 | 182.90 | 184.77 | 182.44 | 184.60 | 1,462,141 | +0.83(+0.45%) |
May 03, 2016 | 181.88 | 183.94 | 181.27 | 183.77 | 1,089,014 | +1.13(+0.62%) |
May 02, 2016 | 181.38 | 182.92 | 180.47 | 182.64 | 1,185,992 | +1.80(+0.99%) |
Apr 29, 2016 | 180.19 | 180.94 | 179.32 | 180.84 | 1,069,889 | +0.57(+0.32%) |
Apr 28, 2016 | 181.05 | 182.09 | 179.76 | 180.27 | 1,135,078 | -1.22(-0.67%) |
Apr 27, 2016 | 181.49 | 183.24 | 175.84 | 181.49 | 1,684,397 | +3.01(+1.68%) |
Apr 26, 2016 | 176.13 | 178.85 | 176.13 | 178.49 | 1,586,278 | +2.49(+1.41%) |
Apr 25, 2016 | 175.57 | 176.17 | 174.93 | 176.00 | 796,761 | -0.02(-0.01%) |
Apr 22, 2016 | 175.56 | 176.79 | 174.71 | 176.01 | 973,861 | +0.66(+0.37%) |
Apr 21, 2016 | 176.21 | 176.80 | 175.23 | 175.35 | 953,177 | -1.39(-0.78%) |
Apr 20, 2016 | 177.17 | 177.72 | 176.63 | 176.74 | 1,007,328 | -0.01(-0.01%) |
Apr 19, 2016 | 177.99 | 178.34 | 176.63 | 176.75 | 912,013 | -1.05(-0.59%) |
Apr 18, 2016 | 177.11 | 177.88 | 176.52 | 177.80 | 757,978 | +0.80(+0.45%) |
Apr 15, 2016 | 175.04 | 177.04 | 174.26 | 177.00 | 1,073,840 | +1.53(+0.87%) |
Apr 14, 2016 | 176.60 | 176.95 | 175.25 | 175.47 | 577,131 | -0.88(-0.50%) |
Apr 13, 2016 | 175.95 | 176.49 | 174.50 | 176.34 | 764,778 | +0.81(+0.46%) |
Apr 12, 2016 | 175.40 | 176.26 | 174.92 | 175.53 | 805,263 | +0.60(+0.35%) |
Apr 11, 2016 | 175.93 | 176.86 | 174.91 | 174.93 | 908,977 | -0.93(-0.53%) |
Apr 08, 2016 | 176.78 | 177.11 | 175.43 | 175.85 | 911,103 | +0.02(+0.01%) |
Apr 07, 2016 | 176.69 | 177.11 | 175.06 | 175.84 | 974,410 | -1.36(-0.77%) |
Apr 06, 2016 | 176.97 | 177.55 | 176.02 | 177.20 | 1,959,152 | -0.15(-0.08%) |
Apr 05, 2016 | 176.01 | 178.76 | 176.01 | 177.34 | 995,713 | +0.96(+0.54%) |
Apr 04, 2016 | 176.06 | 177.16 | 175.40 | 176.39 | 840,448 | +0.76(+0.43%) |
Apr 01, 2016 | 172.37 | 176.04 | 171.55 | 175.63 | 1,274,754 | +2.11(+1.22%) |
Mar 31, 2016 | 174.48 | 174.92 | 173.00 | 173.51 | 2,146,416 | -0.73(-0.42%) |
Mar 30, 2016 | 172.93 | 174.37 | 172.81 | 174.24 | 1,404,075 | +1.80(+1.04%) |
Mar 29, 2016 | 170.31 | 172.50 | 170.31 | 172.44 | 628,949 | +1.58(+0.92%) |
Mar 28, 2016 | 170.28 | 171.36 | 170.28 | 170.87 | 710,927 | +0.60(+0.35%) |
Mar 24, 2016 | 169.81 | 170.27 | 170.27 | 170.27 | 842,521 | -0.67(-0.39%) |
Mar 23, 2016 | 170.06 | 171.53 | 169.98 | 170.94 | 1,124,993 | +0.54(+0.32%) |
Mar 22, 2016 | 170.23 | 171.12 | 169.73 | 170.39 | 821,915 | +0.14(+0.08%) |
Mar 21, 2016 | 169.52 | 171.38 | 169.40 | 170.25 | 957,723 | +0.17(+0.10%) |
Mar 18, 2016 | 168.06 | 170.46 | 167.50 | 170.09 | 1,539,827 | +2.70(+1.61%) |
Mar 17, 2016 | 167.99 | 168.59 | 166.73 | 167.38 | 1,429,593 | -0.58(-0.34%) |
Mar 16, 2016 | 167.06 | 168.72 | 166.59 | 167.96 | 1,001,664 | -0.09(-0.05%) |
Mar 15, 2016 | 164.87 | 168.30 | 164.41 | 168.05 | 1,039,992 | +2.72(+1.64%) |
Mar 14, 2016 | 165.86 | 166.72 | 164.57 | 165.33 | 1,116,487 | -1.16(-0.69%) |
Mar 11, 2016 | 165.62 | 167.68 | 164.97 | 166.49 | 1,147,694 | +2.75(+1.68%) |
Mar 10, 2016 | 164.03 | 165.71 | 163.44 | 163.74 | 1,324,966 | +0.01(+0.00%) |
Mar 09, 2016 | 165.06 | 165.13 | 163.51 | 163.73 | 1,585,224 | -0.10(-0.06%) |
Mar 08, 2016 | 162.58 | 164.54 | 162.27 | 163.83 | 1,912,195 | +0.16(+0.10%) |
Mar 07, 2016 | 166.67 | 167.60 | 163.39 | 163.68 | 1,608,916 | -3.85(-2.30%) |
Mar 04, 2016 | 168.01 | 168.73 | 166.63 | 167.53 | 1,472,033 | -0.92(-0.55%) |
Mar 03, 2016 | 169.07 | 169.68 | 165.99 | 168.45 | 1,296,845 | -1.05(-0.62%) |
Mar 02, 2016 | 169.80 | 170.71 | 168.19 | 169.50 | 891,416 | -0.49(-0.29%) |