Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 183.98 | 186.09 | 183.31 | 185.95 | 780,028 | +1.97(+1.07%) |
Jun 29, 2016 | 183.93 | 184.60 | 182.55 | 183.98 | 465,047 | +2.66(+1.47%) |
Jun 28, 2016 | 179.01 | 181.60 | 178.74 | 181.33 | 609,239 | +3.72(+2.09%) |
Jun 27, 2016 | 180.30 | 180.66 | 175.97 | 177.61 | 900,464 | -4.08(-2.25%) |
Jun 24, 2016 | 181.95 | 186.35 | 181.31 | 181.69 | 1,339,708 | -5.43(-2.90%) |
Jun 23, 2016 | 185.51 | 187.28 | 184.66 | 187.12 | 771,217 | +2.45(+1.33%) |
Jun 22, 2016 | 184.96 | 186.05 | 183.38 | 184.67 | 699,460 | -0.61(-0.33%) |
Jun 21, 2016 | 184.05 | 185.93 | 183.22 | 185.28 | 759,591 | +0.90(+0.49%) |
Jun 20, 2016 | 185.11 | 185.73 | 184.15 | 184.39 | 595,763 | +1.42(+0.77%) |
Jun 17, 2016 | 183.14 | 183.16 | 181.05 | 182.97 | 1,097,662 | +0.01(+0.01%) |
Jun 16, 2016 | 182.97 | 183.22 | 180.43 | 182.96 | 729,089 | -0.15(-0.08%) |
Jun 15, 2016 | 183.61 | 184.14 | 182.29 | 183.10 | 569,827 | +0.20(+0.11%) |
Jun 14, 2016 | 182.09 | 183.44 | 181.40 | 182.91 | 763,890 | +0.38(+0.21%) |
Jun 13, 2016 | 183.91 | 185.26 | 180.73 | 182.52 | 642,356 | -1.60(-0.87%) |
Jun 10, 2016 | 188.41 | 188.41 | 183.56 | 184.12 | 850,387 | -3.62(-1.93%) |
Jun 09, 2016 | 186.24 | 187.96 | 186.13 | 187.74 | 706,915 | +0.88(+0.47%) |
Jun 08, 2016 | 187.80 | 188.99 | 186.56 | 186.86 | 917,262 | -1.19(-0.63%) |
Jun 07, 2016 | 187.40 | 188.39 | 186.15 | 188.05 | 884,046 | +0.97(+0.52%) |
Jun 06, 2016 | 186.88 | 187.84 | 185.32 | 187.09 | 896,028 | +0.65(+0.35%) |
Jun 03, 2016 | 186.88 | 187.16 | 184.83 | 186.44 | 1,588,669 | -1.03(-0.55%) |
Jun 02, 2016 | 187.84 | 188.50 | 185.68 | 187.47 | 13,841,673 | -0.18(-0.09%) |
Jun 01, 2016 | 184.58 | 188.56 | 184.17 | 187.64 | 2,558,054 | +1.80(+0.97%) |
May 31, 2016 | 187.16 | 187.49 | 185.21 | 185.85 | 3,780,093 | +5.34(+2.96%) |
May 27, 2016 | 179.87 | 180.51 | 180.51 | 180.51 | 599,837 | +0.84(+0.47%) |
May 26, 2016 | 180.71 | 180.71 | 178.66 | 179.67 | 756,391 | -0.63(-0.35%) |
May 25, 2016 | 179.53 | 181.45 | 179.09 | 180.30 | 818,580 | +0.72(+0.40%) |
May 24, 2016 | 176.30 | 180.23 | 172.72 | 179.58 | 993,677 | +4.17(+2.38%) |
May 23, 2016 | 176.15 | 176.28 | 174.80 | 175.41 | 488,815 | -0.81(-0.46%) |
May 20, 2016 | 176.04 | 177.17 | 174.85 | 176.22 | 393,818 | +1.52(+0.87%) |
May 19, 2016 | 174.57 | 175.32 | 172.32 | 174.70 | 515,660 | -0.21(-0.12%) |
May 18, 2016 | 175.24 | 176.40 | 173.87 | 174.91 | 862,376 | -0.61(-0.35%) |
May 17, 2016 | 175.56 | 177.34 | 174.44 | 175.52 | 749,016 | -0.49(-0.28%) |
May 16, 2016 | 175.25 | 177.00 | 174.58 | 176.01 | 1,244,950 | +0.51(+0.29%) |
May 13, 2016 | 173.51 | 176.03 | 173.51 | 175.50 | 1,090,440 | +1.32(+0.76%) |
May 12, 2016 | 175.45 | 176.28 | 172.41 | 174.18 | 1,070,419 | -0.08(-0.04%) |
May 11, 2016 | 175.94 | 176.65 | 173.78 | 174.26 | 1,273,823 | -1.69(-0.96%) |
May 10, 2016 | 166.78 | 176.84 | 166.78 | 175.94 | 3,539,008 | +16.81(+10.56%) |
May 09, 2016 | 156.20 | 160.41 | 155.22 | 159.14 | 1,262,980 | +1.13(+0.72%) |
May 06, 2016 | 159.38 | 160.72 | 157.72 | 158.00 | 1,191,090 | -2.36(-1.47%) |
May 05, 2016 | 160.34 | 161.09 | 159.56 | 160.37 | 551,500 | +0.61(+0.38%) |
May 04, 2016 | 158.88 | 160.25 | 158.63 | 159.76 | 507,814 | +0.04(+0.03%) |
May 03, 2016 | 157.42 | 160.46 | 157.34 | 159.72 | 1,355,789 | +0.70(+0.44%) |
May 02, 2016 | 160.86 | 162.20 | 158.96 | 159.02 | 623,210 | -1.67(-1.04%) |
Apr 29, 2016 | 161.14 | 162.07 | 159.49 | 160.69 | 864,115 | -1.44(-0.89%) |
Apr 28, 2016 | 163.22 | 164.44 | 161.95 | 162.13 | 512,233 | -1.93(-1.17%) |
Apr 27, 2016 | 162.19 | 164.85 | 161.71 | 164.06 | 778,941 | +1.23(+0.75%) |
Apr 26, 2016 | 159.03 | 163.21 | 158.71 | 162.83 | 595,278 | +4.56(+2.88%) |
Apr 25, 2016 | 159.96 | 160.30 | 157.66 | 158.27 | 706,936 | -1.66(-1.04%) |
Apr 22, 2016 | 160.87 | 162.14 | 157.83 | 159.93 | 632,541 | -1.18(-0.73%) |
Apr 21, 2016 | 162.11 | 162.57 | 160.85 | 161.11 | 616,019 | -0.73(-0.45%) |
Apr 20, 2016 | 160.11 | 163.91 | 158.04 | 161.84 | 1,096,848 | +1.73(+1.08%) |
Apr 19, 2016 | 159.67 | 160.18 | 158.34 | 160.11 | 664,862 | +1.38(+0.87%) |
Apr 18, 2016 | 159.20 | 160.07 | 158.51 | 158.73 | 783,179 | -0.92(-0.57%) |
Apr 15, 2016 | 158.77 | 159.99 | 158.36 | 159.65 | 331,432 | +0.88(+0.55%) |
Apr 14, 2016 | 158.83 | 159.48 | 157.36 | 158.77 | 461,137 | -0.06(-0.04%) |
Apr 13, 2016 | 157.04 | 160.06 | 154.44 | 158.83 | 917,980 | +0.05(+0.03%) |
Apr 12, 2016 | 157.94 | 159.82 | 156.63 | 158.78 | 417,579 | +0.47(+0.29%) |
Apr 11, 2016 | 159.22 | 160.15 | 157.29 | 158.31 | 320,217 | +0.25(+0.16%) |
Apr 08, 2016 | 159.68 | 160.43 | 157.53 | 158.06 | 537,814 | -0.06(-0.04%) |
Apr 07, 2016 | 156.03 | 158.55 | 156.03 | 158.12 | 522,307 | +0.61(+0.39%) |
Apr 06, 2016 | 154.65 | 158.10 | 154.44 | 157.51 | 509,063 | +2.86(+1.85%) |
Apr 05, 2016 | 154.90 | 155.59 | 154.25 | 154.65 | 685,828 | -0.56(-0.36%) |
Apr 04, 2016 | 155.83 | 156.20 | 154.49 | 155.21 | 539,228 | -0.93(-0.60%) |