Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 167.09 | 170.03 | 166.37 | 169.99 | 395,755 | +3.46(+2.08%) |
Jun 29, 2016 | 165.35 | 167.30 | 164.75 | 166.53 | 448,027 | +2.21(+1.34%) |
Jun 28, 2016 | 163.02 | 164.37 | 162.57 | 164.32 | 362,071 | +2.28(+1.41%) |
Jun 27, 2016 | 163.94 | 164.66 | 161.06 | 162.04 | 427,489 | -2.14(-1.30%) |
Jun 24, 2016 | 164.01 | 166.24 | 163.49 | 164.18 | 598,927 | -5.18(-3.06%) |
Jun 23, 2016 | 167.87 | 169.53 | 167.87 | 169.35 | 205,514 | +1.72(+1.02%) |
Jun 22, 2016 | 166.62 | 167.87 | 166.28 | 167.64 | 206,836 | +1.08(+0.65%) |
Jun 21, 2016 | 165.51 | 166.87 | 165.43 | 166.55 | 178,112 | +1.25(+0.75%) |
Jun 20, 2016 | 165.42 | 166.46 | 164.97 | 165.31 | 249,796 | +1.32(+0.81%) |
Jun 17, 2016 | 163.70 | 164.94 | 161.79 | 163.98 | 756,002 | -0.37(-0.23%) |
Jun 16, 2016 | 163.56 | 164.58 | 162.68 | 164.36 | 256,831 | +0.18(+0.11%) |
Jun 15, 2016 | 166.81 | 166.81 | 163.97 | 164.18 | 264,127 | -2.34(-1.40%) |
Jun 14, 2016 | 165.76 | 167.42 | 165.71 | 166.51 | 507,019 | +0.43(+0.26%) |
Jun 13, 2016 | 167.58 | 168.71 | 165.47 | 166.08 | 311,893 | -1.49(-0.89%) |
Jun 10, 2016 | 165.90 | 167.75 | 165.13 | 167.57 | 397,977 | +1.99(+1.20%) |
Jun 09, 2016 | 163.65 | 166.47 | 163.65 | 165.58 | 423,212 | +1.48(+0.90%) |
Jun 08, 2016 | 160.87 | 164.87 | 159.72 | 164.10 | 371,716 | +2.75(+1.71%) |
Jun 07, 2016 | 160.88 | 162.97 | 160.19 | 161.35 | 385,824 | +0.72(+0.45%) |
Jun 06, 2016 | 158.46 | 160.97 | 158.20 | 160.63 | 378,876 | +1.75(+1.10%) |
Jun 03, 2016 | 159.29 | 159.84 | 158.22 | 158.88 | 275,789 | -0.44(-0.28%) |
Jun 02, 2016 | 156.40 | 159.41 | 155.98 | 159.32 | 292,165 | +2.88(+1.84%) |
Jun 01, 2016 | 153.50 | 156.81 | 153.50 | 156.44 | 231,711 | +1.99(+1.29%) |
May 31, 2016 | 154.89 | 154.89 | 153.61 | 154.44 | 234,584 | -0.22(-0.14%) |
May 27, 2016 | 153.12 | 154.67 | 154.67 | 154.67 | 179,723 | +1.36(+0.89%) |
May 26, 2016 | 153.75 | 154.06 | 152.62 | 153.31 | 166,643 | -0.71(-0.46%) |
May 25, 2016 | 153.05 | 154.14 | 152.91 | 154.01 | 146,723 | +0.70(+0.46%) |
May 24, 2016 | 152.82 | 154.09 | 151.88 | 153.31 | 181,053 | +1.49(+0.98%) |
May 23, 2016 | 152.58 | 153.12 | 151.77 | 151.83 | 143,003 | -0.76(-0.50%) |
May 20, 2016 | 152.12 | 153.40 | 150.48 | 152.59 | 162,304 | +1.04(+0.68%) |
May 19, 2016 | 150.52 | 152.37 | 150.03 | 151.55 | 155,255 | +0.25(+0.16%) |
May 18, 2016 | 151.39 | 152.51 | 150.47 | 151.30 | 218,092 | -0.09(-0.06%) |
May 17, 2016 | 154.69 | 155.24 | 151.04 | 151.39 | 257,360 | -3.85(-2.48%) |
May 16, 2016 | 152.84 | 155.45 | 151.76 | 155.24 | 217,435 | +2.62(+1.71%) |
May 13, 2016 | 154.83 | 155.26 | 152.29 | 152.62 | 264,245 | -2.66(-1.71%) |
May 12, 2016 | 154.06 | 155.59 | 153.41 | 155.28 | 196,146 | +1.73(+1.13%) |
May 11, 2016 | 155.14 | 155.77 | 153.44 | 153.54 | 253,084 | -2.02(-1.30%) |
May 10, 2016 | 155.68 | 155.68 | 153.73 | 155.56 | 204,008 | +0.63(+0.41%) |
May 09, 2016 | 154.53 | 156.25 | 154.53 | 154.93 | 290,198 | +0.78(+0.51%) |
May 06, 2016 | 152.50 | 154.93 | 152.00 | 154.15 | 318,843 | +1.03(+0.67%) |
May 05, 2016 | 149.91 | 154.02 | 149.91 | 153.11 | 419,040 | +3.33(+2.22%) |
May 04, 2016 | 149.47 | 150.17 | 149.07 | 149.78 | 324,679 | -0.85(-0.56%) |
May 03, 2016 | 151.62 | 152.10 | 149.50 | 150.64 | 187,711 | -1.17(-0.77%) |
May 02, 2016 | 149.18 | 151.80 | 149.18 | 151.80 | 728,004 | +2.77(+1.86%) |
Apr 29, 2016 | 150.97 | 151.48 | 147.54 | 149.03 | 450,925 | -1.89(-1.25%) |
Apr 28, 2016 | 151.16 | 152.93 | 150.48 | 150.92 | 408,152 | -2.38(-1.55%) |
Apr 27, 2016 | 152.15 | 153.75 | 150.92 | 153.31 | 342,723 | +1.60(+1.05%) |
Apr 26, 2016 | 151.36 | 152.61 | 150.87 | 151.71 | 262,349 | +0.60(+0.40%) |
Apr 25, 2016 | 151.06 | 151.65 | 150.28 | 151.10 | 202,526 | -0.60(-0.40%) |
Apr 22, 2016 | 151.48 | 152.21 | 150.26 | 151.71 | 275,744 | -0.05(-0.03%) |
Apr 21, 2016 | 151.74 | 152.85 | 151.39 | 151.75 | 242,851 | +0.14(+0.09%) |
Apr 20, 2016 | 149.86 | 152.22 | 149.73 | 151.61 | 243,694 | +1.88(+1.25%) |
Apr 19, 2016 | 151.31 | 151.91 | 149.15 | 149.74 | 197,108 | -1.23(-0.82%) |
Apr 18, 2016 | 149.74 | 151.39 | 149.68 | 150.97 | 204,744 | +0.86(+0.57%) |
Apr 15, 2016 | 149.00 | 150.39 | 148.10 | 150.11 | 288,661 | +1.32(+0.89%) |
Apr 14, 2016 | 150.38 | 151.04 | 148.34 | 148.79 | 366,419 | -1.65(-1.09%) |
Apr 13, 2016 | 150.33 | 152.09 | 149.04 | 150.44 | 275,152 | +0.66(+0.44%) |
Apr 12, 2016 | 149.20 | 150.22 | 148.73 | 149.78 | 277,413 | +0.87(+0.58%) |
Apr 11, 2016 | 150.05 | 150.40 | 148.25 | 148.90 | 376,286 | -1.32(-0.88%) |
Apr 08, 2016 | 151.29 | 151.93 | 149.54 | 150.22 | 298,177 | -0.42(-0.28%) |
Apr 07, 2016 | 150.37 | 150.86 | 149.43 | 150.65 | 343,866 | -0.34(-0.23%) |
Apr 06, 2016 | 148.59 | 151.04 | 147.77 | 150.99 | 317,142 | +2.24(+1.51%) |
Apr 05, 2016 | 148.54 | 150.22 | 148.53 | 148.75 | 505,843 | -1.12(-0.75%) |
Apr 04, 2016 | 152.33 | 153.06 | 149.82 | 149.87 | 714,837 | -1.88(-1.24%) |