Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 166.82 | 169.76 | 166.11 | 169.72 | 396,385 | +3.46(+2.08%) |
Jun 29, 2016 | 165.08 | 167.03 | 164.49 | 166.26 | 448,741 | +2.20(+1.34%) |
Jun 28, 2016 | 162.76 | 164.11 | 162.31 | 164.06 | 362,647 | +2.28(+1.41%) |
Jun 27, 2016 | 163.68 | 164.40 | 160.80 | 161.78 | 428,170 | -2.13(-1.30%) |
Jun 24, 2016 | 163.75 | 165.97 | 163.23 | 163.91 | 599,881 | -5.17(-3.06%) |
Jun 23, 2016 | 167.60 | 169.27 | 167.60 | 169.08 | 205,841 | +1.71(+1.02%) |
Jun 22, 2016 | 166.36 | 167.60 | 166.02 | 167.37 | 207,166 | +1.08(+0.65%) |
Jun 21, 2016 | 165.25 | 166.60 | 165.17 | 166.29 | 178,396 | +1.24(+0.75%) |
Jun 20, 2016 | 165.16 | 166.19 | 164.71 | 165.04 | 250,194 | +1.32(+0.81%) |
Jun 17, 2016 | 163.44 | 164.68 | 161.53 | 163.72 | 757,206 | -0.37(-0.23%) |
Jun 16, 2016 | 163.30 | 164.32 | 162.42 | 164.10 | 257,240 | +0.18(+0.11%) |
Jun 15, 2016 | 166.55 | 166.55 | 163.71 | 163.91 | 264,548 | -2.34(-1.41%) |
Jun 14, 2016 | 165.49 | 167.15 | 165.44 | 166.25 | 507,827 | +0.43(+0.26%) |
Jun 13, 2016 | 167.31 | 168.44 | 165.21 | 165.82 | 312,390 | -1.48(-0.89%) |
Jun 10, 2016 | 165.64 | 167.49 | 164.87 | 167.30 | 398,611 | +1.99(+1.20%) |
Jun 09, 2016 | 163.39 | 166.20 | 163.39 | 165.31 | 423,886 | +1.47(+0.90%) |
Jun 08, 2016 | 160.61 | 164.60 | 159.46 | 163.84 | 372,308 | +2.75(+1.71%) |
Jun 07, 2016 | 160.62 | 162.71 | 159.93 | 161.09 | 386,438 | +0.72(+0.45%) |
Jun 06, 2016 | 158.21 | 160.72 | 157.95 | 160.37 | 379,479 | +1.75(+1.10%) |
Jun 03, 2016 | 159.03 | 159.59 | 157.97 | 158.62 | 276,228 | -0.44(-0.28%) |
Jun 02, 2016 | 156.15 | 159.16 | 155.73 | 159.06 | 292,630 | +2.87(+1.84%) |
Jun 01, 2016 | 153.25 | 156.56 | 153.25 | 156.19 | 232,080 | +1.99(+1.29%) |
May 31, 2016 | 154.64 | 154.64 | 153.37 | 154.20 | 234,957 | -0.22(-0.14%) |
May 27, 2016 | 152.88 | 154.42 | 154.42 | 154.42 | 180,010 | +1.36(+0.89%) |
May 26, 2016 | 153.50 | 153.82 | 152.38 | 153.06 | 166,909 | -0.71(-0.46%) |
May 25, 2016 | 152.80 | 153.89 | 152.67 | 153.77 | 146,957 | +0.70(+0.46%) |
May 24, 2016 | 152.57 | 153.85 | 151.64 | 153.07 | 181,342 | +1.48(+0.98%) |
May 23, 2016 | 152.33 | 152.88 | 151.53 | 151.59 | 143,230 | -0.76(-0.50%) |
May 20, 2016 | 151.88 | 153.16 | 150.24 | 152.34 | 162,562 | +1.03(+0.68%) |
May 19, 2016 | 150.28 | 152.12 | 149.79 | 151.31 | 155,502 | +0.25(+0.16%) |
May 18, 2016 | 151.15 | 152.27 | 150.23 | 151.06 | 218,440 | -0.09(-0.06%) |
May 17, 2016 | 154.44 | 154.99 | 150.80 | 151.15 | 257,770 | -3.85(-2.48%) |
May 16, 2016 | 152.59 | 155.21 | 151.52 | 154.99 | 217,781 | +2.61(+1.71%) |
May 13, 2016 | 154.58 | 155.02 | 152.05 | 152.38 | 264,666 | -2.65(-1.71%) |
May 12, 2016 | 153.82 | 155.34 | 153.17 | 155.03 | 196,458 | +1.73(+1.13%) |
May 11, 2016 | 154.90 | 155.53 | 153.19 | 153.30 | 253,487 | -2.01(-1.30%) |
May 10, 2016 | 155.43 | 155.43 | 153.48 | 155.31 | 204,333 | +0.63(+0.41%) |
May 09, 2016 | 154.28 | 156.00 | 154.28 | 154.69 | 290,660 | +0.78(+0.51%) |
May 06, 2016 | 152.26 | 154.69 | 151.76 | 153.90 | 319,350 | +1.03(+0.68%) |
May 05, 2016 | 149.67 | 153.78 | 149.67 | 152.87 | 419,707 | +3.32(+2.22%) |
May 04, 2016 | 149.23 | 149.93 | 148.83 | 149.55 | 325,196 | -0.85(-0.57%) |
May 03, 2016 | 151.38 | 151.86 | 149.26 | 150.40 | 188,010 | -1.17(-0.77%) |
May 02, 2016 | 148.94 | 151.56 | 148.94 | 151.56 | 729,163 | +2.77(+1.86%) |
Apr 29, 2016 | 150.73 | 151.24 | 147.30 | 148.79 | 451,643 | -1.89(-1.25%) |
Apr 28, 2016 | 150.92 | 152.69 | 150.24 | 150.68 | 408,802 | -2.38(-1.55%) |
Apr 27, 2016 | 151.91 | 153.50 | 150.68 | 153.06 | 343,268 | +1.59(+1.05%) |
Apr 26, 2016 | 151.12 | 152.36 | 150.63 | 151.47 | 262,767 | +0.60(+0.40%) |
Apr 25, 2016 | 150.82 | 151.41 | 150.04 | 150.86 | 202,848 | -0.60(-0.40%) |
Apr 22, 2016 | 151.24 | 151.96 | 150.02 | 151.47 | 276,183 | -0.05(-0.03%) |
Apr 21, 2016 | 151.50 | 152.60 | 151.15 | 151.51 | 243,238 | +0.14(+0.09%) |
Apr 20, 2016 | 149.62 | 151.98 | 149.49 | 151.37 | 244,082 | +1.87(+1.25%) |
Apr 19, 2016 | 151.06 | 151.67 | 148.92 | 149.50 | 197,422 | -1.23(-0.82%) |
Apr 18, 2016 | 149.50 | 151.15 | 149.44 | 150.73 | 205,070 | +0.86(+0.57%) |
Apr 15, 2016 | 148.76 | 150.15 | 147.87 | 149.87 | 289,120 | +1.32(+0.89%) |
Apr 14, 2016 | 150.14 | 150.80 | 148.10 | 148.55 | 367,002 | -1.64(-1.09%) |
Apr 13, 2016 | 150.09 | 151.85 | 148.81 | 150.20 | 275,590 | +0.66(+0.44%) |
Apr 12, 2016 | 148.96 | 149.98 | 148.50 | 149.54 | 277,855 | +0.87(+0.58%) |
Apr 11, 2016 | 149.81 | 150.16 | 148.02 | 148.67 | 376,885 | -1.32(-0.88%) |
Apr 08, 2016 | 151.05 | 151.69 | 149.31 | 149.99 | 298,652 | -0.42(-0.28%) |
Apr 07, 2016 | 150.13 | 150.62 | 149.19 | 150.41 | 344,414 | -0.34(-0.23%) |
Apr 06, 2016 | 148.35 | 150.80 | 147.53 | 150.75 | 317,647 | +2.24(+1.50%) |
Apr 05, 2016 | 148.31 | 149.98 | 148.29 | 148.51 | 506,649 | -1.12(-0.75%) |
Apr 04, 2016 | 152.09 | 152.81 | 149.59 | 149.63 | 715,976 | -1.88(-1.24%) |