Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 200.97 | 207.60 | 198.83 | 206.82 | 1,184,219 | +6.64(+3.32%) |
May 27, 2016 | 197.31 | 200.18 | 200.18 | 200.18 | 449,503 | +2.80(+1.42%) |
May 26, 2016 | 198.55 | 199.30 | 195.68 | 197.38 | 453,899 | -0.74(-0.37%) |
May 25, 2016 | 195.56 | 199.00 | 195.56 | 198.11 | 569,424 | +2.94(+1.51%) |
May 24, 2016 | 191.91 | 195.42 | 191.78 | 195.17 | 334,740 | +4.09(+2.14%) |
May 23, 2016 | 191.32 | 192.74 | 189.55 | 191.08 | 459,319 | -1.05(-0.55%) |
May 20, 2016 | 192.40 | 192.95 | 191.04 | 192.13 | 578,291 | +0.90(+0.47%) |
May 19, 2016 | 196.42 | 196.88 | 191.01 | 191.22 | 951,522 | -6.69(-3.38%) |
May 18, 2016 | 196.25 | 199.84 | 194.21 | 197.92 | 959,430 | +1.67(+0.85%) |
May 17, 2016 | 190.78 | 198.26 | 189.86 | 196.25 | 1,215,241 | +5.40(+2.83%) |
May 16, 2016 | 187.17 | 191.26 | 186.93 | 190.85 | 517,990 | +3.23(+1.72%) |
May 13, 2016 | 188.49 | 190.08 | 186.78 | 187.62 | 637,308 | -0.47(-0.25%) |
May 12, 2016 | 190.91 | 191.31 | 186.51 | 188.10 | 1,307,826 | -2.35(-1.23%) |
May 11, 2016 | 190.13 | 191.85 | 188.95 | 190.44 | 1,034,008 | +0.20(+0.10%) |
May 10, 2016 | 189.47 | 192.41 | 189.47 | 190.25 | 520,776 | +1.01(+0.54%) |
May 09, 2016 | 189.81 | 190.21 | 188.40 | 189.23 | 767,591 | -0.52(-0.27%) |
May 06, 2016 | 186.04 | 189.92 | 185.96 | 189.75 | 812,272 | +3.37(+1.81%) |
May 05, 2016 | 187.09 | 188.51 | 186.12 | 186.38 | 682,042 | -0.47(-0.25%) |
May 04, 2016 | 186.16 | 187.23 | 185.29 | 186.86 | 1,046,112 | -0.33(-0.17%) |
May 03, 2016 | 187.85 | 188.30 | 186.55 | 187.19 | 842,782 | -1.60(-0.85%) |
May 02, 2016 | 189.55 | 190.34 | 187.13 | 188.79 | 720,940 | -0.46(-0.24%) |
Apr 29, 2016 | 187.04 | 189.56 | 186.29 | 189.24 | 833,610 | +1.96(+1.05%) |
Apr 28, 2016 | 188.88 | 189.36 | 186.24 | 187.28 | 1,359,301 | -1.60(-0.85%) |
Apr 27, 2016 | 187.26 | 189.68 | 186.86 | 188.88 | 1,175,766 | +1.15(+0.61%) |
Apr 26, 2016 | 188.48 | 190.11 | 187.11 | 187.72 | 718,075 | -2.07(-1.09%) |
Apr 25, 2016 | 190.50 | 191.09 | 188.53 | 189.79 | 866,265 | -1.95(-1.01%) |
Apr 22, 2016 | 188.33 | 192.74 | 187.66 | 191.74 | 1,302,893 | +3.16(+1.67%) |
Apr 21, 2016 | 188.11 | 191.62 | 184.26 | 188.58 | 3,183,361 | -14.26(-7.03%) |
Apr 20, 2016 | 198.22 | 203.70 | 196.68 | 202.84 | 1,294,691 | +5.86(+2.98%) |
Apr 19, 2016 | 200.13 | 201.48 | 193.82 | 196.98 | 929,149 | -3.15(-1.57%) |
Apr 18, 2016 | 198.73 | 200.66 | 197.94 | 200.12 | 638,093 | +0.21(+0.11%) |
Apr 15, 2016 | 200.23 | 201.00 | 198.93 | 199.91 | 480,653 | +0.27(+0.14%) |
Apr 14, 2016 | 198.73 | 201.53 | 197.61 | 199.64 | 954,227 | -0.61(-0.31%) |
Apr 13, 2016 | 191.90 | 200.61 | 190.67 | 200.25 | 1,021,194 | +10.00(+5.25%) |
Apr 12, 2016 | 192.72 | 194.69 | 185.96 | 190.26 | 1,246,206 | -2.14(-1.11%) |
Apr 11, 2016 | 200.40 | 201.44 | 192.11 | 192.40 | 898,835 | -7.98(-3.98%) |
Apr 08, 2016 | 198.66 | 200.85 | 197.80 | 200.38 | 681,187 | +2.64(+1.34%) |
Apr 07, 2016 | 197.54 | 201.05 | 196.01 | 197.73 | 873,129 | -1.89(-0.95%) |
Apr 06, 2016 | 196.38 | 199.81 | 194.80 | 199.62 | 692,463 | +4.15(+2.12%) |
Apr 05, 2016 | 197.41 | 197.48 | 193.27 | 195.47 | 1,077,428 | -4.38(-2.19%) |
Apr 04, 2016 | 205.89 | 206.25 | 199.69 | 199.85 | 656,132 | -5.97(-2.90%) |
Apr 01, 2016 | 203.56 | 206.47 | 201.52 | 205.82 | 544,649 | +1.04(+0.51%) |
Mar 31, 2016 | 200.42 | 205.36 | 199.08 | 204.78 | 961,326 | +3.76(+1.87%) |
Mar 30, 2016 | 199.58 | 202.92 | 199.43 | 201.02 | 727,934 | +2.97(+1.50%) |
Mar 29, 2016 | 195.56 | 198.59 | 194.80 | 198.05 | 670,198 | +1.61(+0.82%) |
Mar 28, 2016 | 197.93 | 198.35 | 194.96 | 196.44 | 476,164 | -0.68(-0.34%) |
Mar 24, 2016 | 194.93 | 197.12 | 197.12 | 197.12 | 591,208 | +1.83(+0.94%) |
Mar 23, 2016 | 195.99 | 198.35 | 194.96 | 195.28 | 646,745 | -0.48(-0.25%) |
Mar 22, 2016 | 194.26 | 196.05 | 193.08 | 195.77 | 706,869 | +0.02(+0.01%) |
Mar 21, 2016 | 194.61 | 197.34 | 192.97 | 195.75 | 676,051 | +1.49(+0.77%) |
Mar 18, 2016 | 191.75 | 194.85 | 188.99 | 194.26 | 1,894,855 | +2.92(+1.53%) |
Mar 17, 2016 | 193.60 | 194.43 | 190.69 | 191.34 | 1,462,961 | -1.66(-0.86%) |
Mar 16, 2016 | 194.46 | 195.34 | 190.58 | 192.99 | 1,317,471 | -3.13(-1.59%) |
Mar 15, 2016 | 198.00 | 202.09 | 194.30 | 196.12 | 882,007 | -3.88(-1.94%) |
Mar 14, 2016 | 200.70 | 201.65 | 195.92 | 200.00 | 815,820 | +3.04(+1.54%) |
Mar 11, 2016 | 196.69 | 197.21 | 193.61 | 196.96 | 1,010,978 | +3.30(+1.70%) |
Mar 10, 2016 | 198.50 | 199.84 | 192.43 | 193.66 | 817,397 | -4.77(-2.41%) |
Mar 09, 2016 | 199.15 | 199.15 | 195.37 | 198.44 | 693,622 | +0.51(+0.26%) |
Mar 08, 2016 | 203.17 | 204.53 | 197.60 | 197.93 | 848,661 | -6.81(-3.33%) |
Mar 07, 2016 | 199.58 | 205.07 | 199.58 | 204.74 | 967,690 | +3.48(+1.73%) |
Mar 04, 2016 | 203.05 | 203.71 | 199.80 | 201.26 | 689,081 | -0.61(-0.30%) |
Mar 03, 2016 | 200.33 | 203.56 | 198.92 | 201.87 | 641,185 | +2.35(+1.18%) |
Mar 02, 2016 | 197.85 | 200.39 | 196.17 | 199.52 | 893,162 | +0.78(+0.39%) |