Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 192.21 | 198.16 | 191.40 | 198.01 | 893,645 | +7.10(+3.72%) |
Jun 29, 2016 | 189.07 | 191.82 | 189.07 | 190.91 | 669,811 | +1.51(+0.80%) |
Jun 28, 2016 | 190.26 | 190.99 | 187.78 | 189.40 | 542,270 | +1.01(+0.54%) |
Jun 27, 2016 | 186.99 | 189.27 | 185.28 | 188.39 | 773,401 | -1.01(-0.53%) |
Jun 24, 2016 | 191.38 | 195.17 | 188.38 | 189.40 | 1,295,142 | -7.49(-3.81%) |
Jun 23, 2016 | 197.21 | 198.12 | 196.26 | 196.89 | 444,790 | +1.71(+0.88%) |
Jun 22, 2016 | 194.53 | 196.89 | 194.15 | 195.18 | 455,190 | +0.97(+0.50%) |
Jun 21, 2016 | 194.43 | 195.44 | 193.64 | 194.21 | 463,106 | +0.05(+0.03%) |
Jun 20, 2016 | 194.29 | 196.81 | 194.08 | 194.16 | 500,664 | +1.13(+0.59%) |
Jun 17, 2016 | 192.22 | 193.80 | 191.38 | 193.02 | 759,624 | +0.11(+0.06%) |
Jun 16, 2016 | 190.74 | 193.59 | 188.94 | 192.91 | 421,786 | +1.39(+0.73%) |
Jun 15, 2016 | 191.81 | 193.43 | 191.01 | 191.51 | 648,390 | -0.14(-0.07%) |
Jun 14, 2016 | 189.70 | 192.31 | 189.48 | 191.66 | 631,715 | +2.19(+1.15%) |
Jun 13, 2016 | 191.91 | 193.05 | 188.54 | 189.47 | 849,000 | -4.37(-2.26%) |
Jun 10, 2016 | 196.05 | 196.88 | 191.52 | 193.84 | 1,334,189 | -4.09(-2.07%) |
Jun 09, 2016 | 199.40 | 201.08 | 197.59 | 197.94 | 446,203 | -3.00(-1.49%) |
Jun 08, 2016 | 200.16 | 201.48 | 198.99 | 200.93 | 598,690 | +1.59(+0.80%) |
Jun 07, 2016 | 199.53 | 200.37 | 198.90 | 199.35 | 371,540 | +0.17(+0.08%) |
Jun 06, 2016 | 197.45 | 199.52 | 196.09 | 199.18 | 537,707 | +0.71(+0.36%) |
Jun 03, 2016 | 199.53 | 200.21 | 197.07 | 198.48 | 526,485 | -1.69(-0.84%) |
Jun 02, 2016 | 198.55 | 200.17 | 198.47 | 200.17 | 345,893 | +1.36(+0.68%) |
Jun 01, 2016 | 198.55 | 198.85 | 196.40 | 198.81 | 487,885 | -0.16(-0.08%) |
May 31, 2016 | 196.58 | 199.23 | 196.58 | 198.97 | 841,530 | +2.15(+1.09%) |
May 27, 2016 | 198.62 | 196.81 | 196.81 | 196.81 | 457,928 | -1.43(-0.72%) |
May 26, 2016 | 196.56 | 199.18 | 196.56 | 198.24 | 418,999 | +1.03(+0.52%) |
May 25, 2016 | 197.14 | 197.75 | 196.58 | 197.21 | 345,907 | +0.07(+0.04%) |
May 24, 2016 | 195.38 | 197.92 | 195.23 | 197.14 | 385,375 | +2.78(+1.43%) |
May 23, 2016 | 193.79 | 195.07 | 192.15 | 194.36 | 345,446 | +0.42(+0.22%) |
May 20, 2016 | 194.38 | 195.16 | 193.23 | 193.95 | 508,157 | +0.73(+0.38%) |
May 19, 2016 | 193.23 | 195.07 | 191.15 | 193.21 | 568,316 | -2.85(-1.45%) |
May 18, 2016 | 196.22 | 198.98 | 194.20 | 196.06 | 453,898 | -0.74(-0.38%) |
May 17, 2016 | 199.22 | 200.39 | 196.40 | 196.80 | 377,018 | -2.60(-1.30%) |
May 16, 2016 | 197.54 | 199.90 | 197.04 | 199.40 | 407,365 | +2.14(+1.08%) |
May 13, 2016 | 198.28 | 199.15 | 196.05 | 197.27 | 556,185 | -1.19(-0.60%) |
May 12, 2016 | 201.46 | 202.02 | 196.73 | 198.45 | 863,836 | -2.89(-1.44%) |
May 11, 2016 | 202.23 | 203.72 | 200.20 | 201.34 | 559,133 | -0.93(-0.46%) |
May 10, 2016 | 201.26 | 203.50 | 200.60 | 202.28 | 676,542 | +1.37(+0.68%) |
May 09, 2016 | 202.51 | 202.51 | 199.29 | 200.91 | 609,101 | -1.66(-0.82%) |
May 06, 2016 | 200.99 | 203.27 | 200.99 | 202.56 | 619,773 | +0.19(+0.09%) |
May 05, 2016 | 200.46 | 205.19 | 200.23 | 202.37 | 739,493 | +3.83(+1.93%) |
May 04, 2016 | 200.91 | 201.17 | 197.77 | 198.55 | 581,166 | -3.23(-1.60%) |
May 03, 2016 | 202.09 | 202.64 | 199.91 | 201.78 | 423,670 | -1.41(-0.70%) |
May 02, 2016 | 203.47 | 204.28 | 200.95 | 203.19 | 739,112 | -0.06(-0.03%) |
Apr 29, 2016 | 203.53 | 204.11 | 201.49 | 203.25 | 983,709 | -1.25(-0.61%) |
Apr 28, 2016 | 205.84 | 207.96 | 203.72 | 204.50 | 1,086,572 | -2.40(-1.16%) |
Apr 27, 2016 | 203.67 | 207.34 | 202.32 | 206.90 | 675,766 | +3.82(+1.88%) |
Apr 26, 2016 | 199.11 | 203.36 | 199.11 | 203.08 | 577,090 | +4.45(+2.24%) |
Apr 25, 2016 | 198.19 | 199.66 | 197.66 | 198.63 | 651,550 | +0.05(+0.03%) |
Apr 22, 2016 | 196.95 | 199.29 | 196.95 | 198.58 | 979,810 | +1.07(+0.54%) |
Apr 21, 2016 | 197.97 | 200.04 | 197.43 | 197.51 | 594,220 | -0.58(-0.29%) |
Apr 20, 2016 | 199.88 | 201.53 | 197.79 | 198.09 | 901,596 | -1.47(-0.74%) |
Apr 19, 2016 | 201.90 | 202.72 | 197.54 | 199.56 | 1,263,319 | -1.50(-0.75%) |
Apr 18, 2016 | 203.67 | 203.67 | 198.90 | 201.06 | 1,335,350 | -2.65(-1.30%) |
Apr 15, 2016 | 203.56 | 204.44 | 201.69 | 203.71 | 837,868 | +0.50(+0.25%) |
Apr 14, 2016 | 203.28 | 203.50 | 201.34 | 203.21 | 429,797 | +0.60(+0.30%) |
Apr 13, 2016 | 200.46 | 203.01 | 199.23 | 202.61 | 537,128 | +3.59(+1.80%) |
Apr 12, 2016 | 198.89 | 200.17 | 196.70 | 199.02 | 794,431 | -2.40(-1.19%) |
Apr 11, 2016 | 201.18 | 203.45 | 201.07 | 201.42 | 590,180 | +1.53(+0.77%) |
Apr 08, 2016 | 200.50 | 203.31 | 199.23 | 199.89 | 669,038 | +0.58(+0.29%) |
Apr 07, 2016 | 201.09 | 202.65 | 198.56 | 199.31 | 591,361 | -2.49(-1.23%) |
Apr 06, 2016 | 201.03 | 201.94 | 196.14 | 201.80 | 717,405 | -0.70(-0.35%) |
Apr 05, 2016 | 200.77 | 203.46 | 198.92 | 202.50 | 815,404 | +2.07(+1.03%) |
Apr 04, 2016 | 202.67 | 203.33 | 199.85 | 200.43 | 452,633 | -2.70(-1.33%) |