Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 198.04 | 201.23 | 197.96 | 200.79 | 2,528,295 | +3.31(+1.68%) |
Jun 29, 2016 | 195.80 | 197.97 | 195.52 | 197.48 | 1,470,827 | +2.57(+1.32%) |
Jun 28, 2016 | 194.27 | 194.95 | 192.28 | 194.91 | 2,465,463 | +1.31(+0.68%) |
Jun 27, 2016 | 193.19 | 194.15 | 191.01 | 193.60 | 2,309,127 | -0.33(-0.17%) |
Jun 24, 2016 | 190.01 | 196.50 | 189.93 | 193.94 | 4,290,356 | -0.24(-0.13%) |
Jun 23, 2016 | 194.01 | 194.18 | 192.71 | 194.18 | 934,095 | +1.48(+0.77%) |
Jun 22, 2016 | 193.33 | 193.59 | 192.59 | 192.70 | 1,238,260 | -0.31(-0.16%) |
Jun 21, 2016 | 193.76 | 194.06 | 192.81 | 193.00 | 1,147,391 | -0.07(-0.04%) |
Jun 20, 2016 | 193.53 | 194.02 | 192.45 | 193.08 | 1,318,825 | +0.87(+0.45%) |
Jun 17, 2016 | 194.36 | 194.36 | 191.48 | 192.20 | 1,799,270 | -1.87(-0.96%) |
Jun 16, 2016 | 193.41 | 194.54 | 192.63 | 194.07 | 1,498,515 | +0.34(+0.17%) |
Jun 15, 2016 | 194.27 | 194.66 | 193.56 | 193.73 | 1,055,707 | -0.20(-0.10%) |
Jun 14, 2016 | 192.38 | 194.28 | 191.95 | 193.94 | 1,508,149 | +1.42(+0.74%) |
Jun 13, 2016 | 194.19 | 194.74 | 192.49 | 192.52 | 1,330,264 | -2.13(-1.09%) |
Jun 10, 2016 | 194.19 | 195.55 | 193.97 | 194.65 | 939,580 | -0.07(-0.04%) |
Jun 09, 2016 | 194.22 | 194.88 | 194.18 | 194.72 | 1,105,107 | +0.23(+0.12%) |
Jun 08, 2016 | 193.58 | 194.78 | 193.56 | 194.49 | 1,135,834 | +0.71(+0.37%) |
Jun 07, 2016 | 194.34 | 195.28 | 193.70 | 193.77 | 1,227,846 | +0.08(+0.04%) |
Jun 06, 2016 | 192.98 | 194.48 | 192.98 | 193.69 | 1,426,531 | +0.39(+0.20%) |
Jun 03, 2016 | 192.22 | 193.89 | 191.13 | 193.30 | 1,874,553 | +0.88(+0.46%) |
Jun 02, 2016 | 192.66 | 192.76 | 191.58 | 192.42 | 1,138,938 | -0.20(-0.10%) |
Jun 01, 2016 | 191.13 | 193.03 | 190.42 | 192.62 | 1,202,296 | +1.50(+0.78%) |
May 31, 2016 | 193.97 | 194.67 | 191.06 | 191.13 | 3,146,792 | -3.12(-1.61%) |
May 27, 2016 | 194.18 | 194.25 | 194.25 | 194.25 | 981,492 | +0.16(+0.08%) |
May 26, 2016 | 193.32 | 194.46 | 192.94 | 194.09 | 806,061 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.10 | 193.25 | 193.53 | 917,598 | -0.10(-0.05%) |
May 24, 2016 | 193.17 | 194.26 | 193.09 | 193.63 | 922,726 | +1.17(+0.61%) |
May 23, 2016 | 193.20 | 193.27 | 192.08 | 192.47 | 1,057,263 | -0.44(-0.23%) |
May 20, 2016 | 192.44 | 193.09 | 191.56 | 192.91 | 1,256,297 | +0.95(+0.49%) |
May 19, 2016 | 192.59 | 193.71 | 191.07 | 191.96 | 1,693,070 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.41 | 192.96 | 194.12 | 920,742 | +0.04(+0.02%) |
May 17, 2016 | 195.26 | 195.69 | 193.07 | 194.08 | 1,264,520 | -1.16(-0.59%) |
May 16, 2016 | 193.82 | 196.06 | 193.58 | 195.24 | 1,146,359 | +0.68(+0.35%) |
May 13, 2016 | 194.76 | 196.47 | 194.22 | 194.56 | 1,491,819 | -2.27(-1.15%) |
May 12, 2016 | 194.48 | 197.17 | 194.06 | 196.82 | 1,206,170 | +2.50(+1.29%) |
May 11, 2016 | 196.04 | 196.46 | 194.15 | 194.32 | 1,252,790 | -2.03(-1.04%) |
May 10, 2016 | 193.90 | 196.51 | 193.11 | 196.35 | 1,420,752 | +3.25(+1.68%) |
May 09, 2016 | 193.06 | 194.46 | 192.47 | 193.11 | 1,864,506 | +0.05(+0.02%) |
May 06, 2016 | 191.24 | 193.25 | 191.07 | 193.06 | 1,419,656 | +1.70(+0.89%) |
May 05, 2016 | 189.72 | 191.37 | 189.19 | 191.36 | 1,491,959 | +1.71(+0.90%) |
May 04, 2016 | 187.91 | 189.91 | 187.30 | 189.65 | 1,720,809 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.70 | 185.91 | 188.59 | 1,451,501 | +1.17(+0.63%) |
May 02, 2016 | 187.02 | 187.87 | 186.77 | 187.42 | 1,254,687 | +0.69(+0.37%) |
Apr 29, 2016 | 186.50 | 187.20 | 185.47 | 186.73 | 1,185,650 | -0.27(-0.15%) |
Apr 28, 2016 | 186.58 | 188.42 | 186.34 | 187.00 | 1,287,891 | -0.75(-0.40%) |
Apr 27, 2016 | 184.89 | 188.50 | 184.78 | 187.75 | 1,749,291 | +1.20(+0.64%) |
Apr 26, 2016 | 183.09 | 186.60 | 183.09 | 186.55 | 2,386,554 | +4.71(+2.59%) |
Apr 25, 2016 | 181.63 | 182.40 | 181.07 | 181.84 | 1,227,041 | -0.43(-0.23%) |
Apr 22, 2016 | 182.08 | 183.10 | 181.28 | 182.27 | 1,291,836 | +0.61(+0.34%) |
Apr 21, 2016 | 181.85 | 182.65 | 181.32 | 181.66 | 1,241,073 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.65 | 182.07 | 1,104,253 | +0.06(+0.03%) |
Apr 19, 2016 | 182.53 | 183.12 | 181.84 | 182.01 | 897,594 | -0.51(-0.28%) |
Apr 18, 2016 | 181.45 | 182.91 | 181.04 | 182.52 | 1,026,060 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.49 | 181.45 | 1,411,956 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.95 | 181.15 | 963,594 | -0.76(-0.42%) |
Apr 13, 2016 | 182.41 | 182.53 | 180.74 | 181.91 | 1,006,954 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.30 | 180.14 | 181.59 | 849,251 | +1.07(+0.59%) |
Apr 11, 2016 | 181.64 | 182.17 | 180.08 | 180.52 | 1,418,821 | -1.33(-0.73%) |
Apr 08, 2016 | 182.88 | 183.21 | 181.44 | 181.84 | 725,070 | -0.14(-0.08%) |
Apr 07, 2016 | 181.60 | 182.74 | 181.31 | 181.99 | 1,323,140 | -0.12(-0.07%) |
Apr 06, 2016 | 181.05 | 182.28 | 181.05 | 182.11 | 1,588,097 | +0.81(+0.45%) |
Apr 05, 2016 | 180.02 | 182.43 | 179.05 | 181.30 | 1,788,731 | +1.20(+0.66%) |
Apr 04, 2016 | 179.37 | 180.72 | 179.25 | 180.10 | 1,254,032 | +0.82(+0.46%) |