Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 166.30 | 168.15 | 165.78 | 168.11 | 4,369,632 | +2.24(+1.35%) |
Jun 29, 2016 | 164.40 | 166.07 | 164.32 | 165.87 | 4,742,072 | +2.81(+1.72%) |
Jun 28, 2016 | 161.70 | 163.07 | 161.41 | 163.07 | 5,117,124 | +2.96(+1.85%) |
Jun 27, 2016 | 161.87 | 161.87 | 159.43 | 160.11 | 8,826,603 | -3.07(-1.88%) |
Jun 24, 2016 | 163.56 | 166.03 | 162.69 | 163.18 | 11,787,705 | -5.97(-3.53%) |
Jun 23, 2016 | 168.39 | 169.20 | 167.94 | 169.15 | 2,949,363 | +2.16(+1.29%) |
Jun 22, 2016 | 167.46 | 168.12 | 166.87 | 166.99 | 2,567,650 | -0.28(-0.17%) |
Jun 21, 2016 | 167.19 | 167.63 | 166.76 | 167.27 | 2,085,816 | +0.47(+0.28%) |
Jun 20, 2016 | 167.59 | 168.20 | 166.72 | 166.80 | 1,369,838 | +1.06(+0.64%) |
Jun 17, 2016 | 166.29 | 166.32 | 165.13 | 165.74 | 1,954,377 | -0.62(-0.37%) |
Jun 16, 2016 | 165.01 | 166.52 | 164.12 | 166.35 | 3,153,281 | +0.54(+0.33%) |
Jun 15, 2016 | 166.46 | 167.07 | 165.68 | 165.81 | 1,827,765 | -0.24(-0.15%) |
Jun 14, 2016 | 166.09 | 166.62 | 165.19 | 166.06 | 2,356,755 | -0.37(-0.22%) |
Jun 13, 2016 | 167.13 | 167.95 | 166.34 | 166.43 | 2,663,549 | -1.26(-0.75%) |
Jun 10, 2016 | 168.03 | 168.35 | 167.21 | 167.69 | 2,220,881 | -1.63(-0.96%) |
Jun 09, 2016 | 168.86 | 169.44 | 168.63 | 169.31 | 1,748,279 | -0.26(-0.15%) |
Jun 08, 2016 | 169.14 | 169.67 | 169.03 | 169.57 | 1,196,241 | +0.56(+0.33%) |
Jun 07, 2016 | 168.89 | 169.52 | 168.86 | 169.02 | 1,782,333 | +0.30(+0.18%) |
Jun 06, 2016 | 168.23 | 169.05 | 168.08 | 168.71 | 1,353,019 | +0.81(+0.48%) |
Jun 03, 2016 | 167.84 | 168.20 | 166.75 | 167.90 | 2,179,912 | -0.49(-0.29%) |
Jun 02, 2016 | 167.50 | 168.39 | 167.03 | 168.39 | 1,840,300 | +0.50(+0.30%) |
Jun 01, 2016 | 167.00 | 168.03 | 166.78 | 167.89 | 2,729,275 | +0.31(+0.19%) |
May 31, 2016 | 168.11 | 168.21 | 167.00 | 167.57 | 3,242,350 | -0.20(-0.12%) |
May 27, 2016 | 167.27 | 167.77 | 167.77 | 167.77 | 1,135,889 | +0.65(+0.39%) |
May 26, 2016 | 167.22 | 167.42 | 166.82 | 167.12 | 1,407,839 | +0.08(+0.05%) |
May 25, 2016 | 166.56 | 167.47 | 166.55 | 167.04 | 2,305,626 | +1.13(+0.68%) |
May 24, 2016 | 164.61 | 166.24 | 164.56 | 165.91 | 2,281,395 | +2.08(+1.27%) |
May 23, 2016 | 164.04 | 164.30 | 163.64 | 163.83 | 1,626,221 | -0.22(-0.13%) |
May 20, 2016 | 163.60 | 164.54 | 163.53 | 164.05 | 1,825,403 | +1.02(+0.63%) |
May 19, 2016 | 162.88 | 163.26 | 161.85 | 163.03 | 2,063,561 | -0.53(-0.32%) |
May 18, 2016 | 163.19 | 164.67 | 162.56 | 163.56 | 2,231,167 | -0.03(-0.02%) |
May 17, 2016 | 164.80 | 165.06 | 163.04 | 163.59 | 3,822,843 | -1.45(-0.88%) |
May 16, 2016 | 163.60 | 165.50 | 163.56 | 165.04 | 1,235,356 | +1.63(+1.00%) |
May 13, 2016 | 164.58 | 165.11 | 163.15 | 163.41 | 1,906,191 | -1.52(-0.92%) |
May 12, 2016 | 165.49 | 165.61 | 163.94 | 164.94 | 2,049,064 | +0.09(+0.06%) |
May 11, 2016 | 165.98 | 166.29 | 164.83 | 164.84 | 3,131,497 | -1.56(-0.94%) |
May 10, 2016 | 165.02 | 166.42 | 164.96 | 166.40 | 1,173,194 | +2.04(+1.24%) |
May 09, 2016 | 164.10 | 164.73 | 163.94 | 164.36 | 1,789,596 | +0.17(+0.11%) |
May 06, 2016 | 162.94 | 164.25 | 162.75 | 164.19 | 1,782,557 | +0.59(+0.36%) |
May 05, 2016 | 164.12 | 164.41 | 163.25 | 163.60 | 1,851,631 | -0.02(-0.01%) |
May 04, 2016 | 163.61 | 164.30 | 163.16 | 163.61 | 2,388,843 | -0.97(-0.59%) |
May 03, 2016 | 164.88 | 165.07 | 163.87 | 164.58 | 2,699,073 | -1.42(-0.85%) |
May 02, 2016 | 165.20 | 166.19 | 164.79 | 166.00 | 1,882,948 | +1.31(+0.80%) |
Apr 29, 2016 | 165.03 | 165.34 | 163.67 | 164.68 | 3,200,578 | -0.94(-0.57%) |
Apr 28, 2016 | 166.43 | 167.45 | 165.23 | 165.62 | 1,813,772 | -1.51(-0.90%) |
Apr 27, 2016 | 166.42 | 167.49 | 166.06 | 167.13 | 2,265,626 | +0.35(+0.21%) |
Apr 26, 2016 | 166.86 | 167.24 | 166.35 | 166.78 | 1,970,234 | +0.24(+0.15%) |
Apr 25, 2016 | 166.29 | 166.55 | 165.67 | 166.54 | 2,720,674 | -0.27(-0.16%) |
Apr 22, 2016 | 166.49 | 167.05 | 165.96 | 166.81 | 2,141,565 | +0.04(+0.03%) |
Apr 21, 2016 | 167.71 | 167.82 | 166.56 | 166.76 | 2,084,488 | -0.93(-0.56%) |
Apr 20, 2016 | 167.63 | 168.35 | 167.15 | 167.69 | 1,880,674 | +0.14(+0.08%) |
Apr 19, 2016 | 167.42 | 167.78 | 166.79 | 167.56 | 1,876,652 | +0.51(+0.30%) |
Apr 18, 2016 | 165.35 | 167.05 | 165.23 | 167.05 | 2,694,702 | +1.20(+0.72%) |
Apr 15, 2016 | 166.06 | 166.10 | 165.55 | 165.85 | 2,366,583 | -0.18(-0.11%) |
Apr 14, 2016 | 166.09 | 166.50 | 165.72 | 166.03 | 3,693,835 | -0.02(-0.01%) |
Apr 13, 2016 | 165.26 | 166.10 | 165.11 | 166.05 | 2,265,634 | +1.64(+1.00%) |
Apr 12, 2016 | 163.00 | 164.65 | 162.60 | 164.41 | 1,828,158 | +1.58(+0.97%) |
Apr 11, 2016 | 163.85 | 164.48 | 162.78 | 162.82 | 1,557,153 | -0.43(-0.26%) |
Apr 08, 2016 | 163.89 | 164.30 | 162.74 | 163.25 | 2,348,322 | +0.44(+0.27%) |
Apr 07, 2016 | 163.77 | 164.06 | 162.11 | 162.80 | 3,027,973 | -1.94(-1.18%) |
Apr 06, 2016 | 163.09 | 164.82 | 162.83 | 164.75 | 2,138,023 | +1.78(+1.09%) |
Apr 05, 2016 | 163.40 | 163.81 | 162.75 | 162.97 | 1,996,419 | -1.67(-1.02%) |
Apr 04, 2016 | 165.14 | 165.28 | 164.34 | 164.64 | 1,447,155 | -0.52(-0.32%) |