Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 150.88 | 152.61 | 150.72 | 152.54 | 5,943,238 | +2.01(+1.34%) |
Jun 29, 2016 | 149.27 | 150.68 | 149.13 | 150.53 | 6,545,432 | +2.40(+1.62%) |
Jun 28, 2016 | 147.30 | 148.16 | 146.75 | 148.13 | 6,621,189 | +2.23(+1.53%) |
Jun 27, 2016 | 146.99 | 146.99 | 145.19 | 145.89 | 9,023,091 | -2.18(-1.47%) |
Jun 24, 2016 | 148.75 | 150.56 | 147.68 | 148.08 | 13,351,385 | -5.16(-3.36%) |
Jun 23, 2016 | 152.56 | 153.25 | 152.26 | 153.23 | 3,441,127 | +1.91(+1.26%) |
Jun 22, 2016 | 151.88 | 152.50 | 151.20 | 151.32 | 3,478,414 | -0.42(-0.27%) |
Jun 21, 2016 | 151.79 | 152.14 | 151.46 | 151.74 | 2,176,344 | +0.22(+0.15%) |
Jun 20, 2016 | 152.03 | 152.74 | 151.49 | 151.52 | 3,471,435 | +1.09(+0.73%) |
Jun 17, 2016 | 150.97 | 150.97 | 149.79 | 150.43 | 3,224,640 | -0.50(-0.33%) |
Jun 16, 2016 | 149.46 | 151.10 | 148.66 | 150.93 | 6,552,909 | +0.76(+0.50%) |
Jun 15, 2016 | 150.75 | 151.25 | 150.01 | 150.17 | 2,904,320 | -0.20(-0.14%) |
Jun 14, 2016 | 150.53 | 150.89 | 149.68 | 150.37 | 4,283,797 | -0.47(-0.31%) |
Jun 13, 2016 | 151.39 | 152.24 | 150.84 | 150.84 | 6,009,895 | -1.15(-0.76%) |
Jun 10, 2016 | 151.98 | 152.44 | 151.49 | 151.99 | 4,852,055 | -1.00(-0.65%) |
Jun 09, 2016 | 152.55 | 153.12 | 152.35 | 152.99 | 2,518,237 | -0.15(-0.10%) |
Jun 08, 2016 | 152.81 | 153.24 | 152.69 | 153.14 | 2,014,578 | +0.58(+0.38%) |
Jun 07, 2016 | 152.63 | 153.08 | 152.53 | 152.56 | 1,848,672 | +0.17(+0.11%) |
Jun 06, 2016 | 151.80 | 152.63 | 151.73 | 152.39 | 3,198,490 | +0.95(+0.63%) |
Jun 03, 2016 | 151.28 | 151.63 | 150.41 | 151.44 | 5,134,995 | -0.19(-0.12%) |
Jun 02, 2016 | 150.79 | 151.65 | 150.52 | 151.62 | 2,310,525 | +0.47(+0.31%) |
Jun 01, 2016 | 150.52 | 151.36 | 150.15 | 151.16 | 2,917,406 | +0.07(+0.05%) |
May 31, 2016 | 152.22 | 152.22 | 150.65 | 151.09 | 2,815,739 | -0.72(-0.48%) |
May 27, 2016 | 151.57 | 151.81 | 151.81 | 151.81 | 1,914,562 | +0.36(+0.24%) |
May 26, 2016 | 151.80 | 151.97 | 151.23 | 151.45 | 2,660,989 | -0.17(-0.11%) |
May 25, 2016 | 150.96 | 152.01 | 150.92 | 151.62 | 3,203,951 | +1.21(+0.80%) |
May 24, 2016 | 149.48 | 150.74 | 149.39 | 150.42 | 3,288,589 | +1.77(+1.19%) |
May 23, 2016 | 148.70 | 149.12 | 148.49 | 148.65 | 2,031,972 | +0.02(+0.01%) |
May 20, 2016 | 148.60 | 149.29 | 148.42 | 148.63 | 3,233,068 | +0.59(+0.40%) |
May 19, 2016 | 148.27 | 148.48 | 147.19 | 148.04 | 6,006,949 | -0.81(-0.54%) |
May 18, 2016 | 148.38 | 149.78 | 147.91 | 148.85 | 4,836,808 | +0.06(+0.04%) |
May 17, 2016 | 149.93 | 150.21 | 148.25 | 148.79 | 3,952,166 | -1.44(-0.96%) |
May 16, 2016 | 148.90 | 150.60 | 148.81 | 150.23 | 2,823,993 | +1.51(+1.01%) |
May 13, 2016 | 149.92 | 150.45 | 148.53 | 148.72 | 3,937,187 | -1.64(-1.09%) |
May 12, 2016 | 150.69 | 150.96 | 149.50 | 150.36 | 2,990,818 | +0.10(+0.07%) |
May 11, 2016 | 151.45 | 151.65 | 150.23 | 150.26 | 3,182,344 | -1.61(-1.06%) |
May 10, 2016 | 150.62 | 151.93 | 150.55 | 151.87 | 3,382,535 | +1.88(+1.25%) |
May 09, 2016 | 150.22 | 150.65 | 149.69 | 149.99 | 2,266,651 | -0.30(-0.20%) |
May 06, 2016 | 148.90 | 150.35 | 148.89 | 150.30 | 3,469,962 | +0.76(+0.51%) |
May 05, 2016 | 149.86 | 150.19 | 149.16 | 149.53 | 2,098,858 | +0.10(+0.07%) |
May 04, 2016 | 149.48 | 150.19 | 149.08 | 149.43 | 4,065,955 | -0.83(-0.55%) |
May 03, 2016 | 150.41 | 150.71 | 149.57 | 150.26 | 5,477,911 | -1.19(-0.78%) |
May 02, 2016 | 150.92 | 151.63 | 150.44 | 151.45 | 2,906,060 | +0.94(+0.63%) |
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,938 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,299 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,689 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,395 | +0.08(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,017 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,225 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,901 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,790 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,546 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,674 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,668 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,535 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,788 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.97 | 4,236,850 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,018 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,259 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.93 | 148.45 | 6,201,237 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.97 | 148.41 | 149.93 | 4,824,616 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,995 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.64 | 149.80 | 150.00 | 2,738,004 | -0.51(-0.34%) |