Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 185.15 | 185.51 | 176.61 | 178.54 | 24,060,016 | -6.47(-3.50%) |
May 27, 2016 | 178.29 | 185.01 | 185.01 | 185.01 | 5,600,300 | +7.34(+4.13%) |
May 26, 2016 | 176.19 | 177.78 | 175.00 | 177.67 | 3,541,300 | +0.96(+0.54%) |
May 25, 2016 | 176.99 | 178.81 | 175.21 | 176.71 | 3,572,660 | +0.80(+0.45%) |
May 24, 2016 | 171.55 | 178.11 | 169.92 | 175.91 | 4,630,581 | +6.14(+3.62%) |
May 23, 2016 | 170.69 | 171.50 | 169.43 | 169.77 | 1,627,226 | -0.28(-0.16%) |
May 20, 2016 | 169.41 | 171.10 | 168.33 | 170.05 | 2,255,274 | +1.54(+0.91%) |
May 19, 2016 | 168.75 | 169.83 | 164.94 | 168.51 | 2,423,085 | -0.94(-0.55%) |
May 18, 2016 | 169.75 | 171.53 | 167.67 | 169.45 | 3,222,730 | -1.59(-0.93%) |
May 17, 2016 | 168.59 | 172.95 | 167.65 | 171.04 | 5,064,609 | +3.08(+1.83%) |
May 16, 2016 | 161.92 | 168.95 | 161.31 | 167.96 | 5,489,793 | +8.21(+5.14%) |
May 13, 2016 | 160.66 | 162.71 | 159.12 | 159.75 | 3,131,836 | -1.53(-0.95%) |
May 12, 2016 | 164.04 | 164.50 | 158.38 | 161.28 | 4,102,827 | -1.77(-1.09%) |
May 11, 2016 | 165.88 | 166.27 | 161.12 | 163.05 | 6,151,916 | -3.16(-1.90%) |
May 10, 2016 | 170.75 | 171.00 | 165.42 | 166.21 | 5,454,839 | -3.28(-1.94%) |
May 09, 2016 | 165.84 | 172.36 | 165.10 | 169.49 | 6,554,208 | -4.45(-2.56%) |
May 06, 2016 | 173.91 | 176.80 | 172.11 | 173.94 | 3,112,645 | -1.28(-0.73%) |
May 05, 2016 | 177.64 | 179.70 | 174.13 | 175.22 | 3,559,298 | -2.06(-1.16%) |
May 04, 2016 | 172.04 | 178.15 | 171.50 | 177.28 | 4,009,214 | +2.92(+1.67%) |
May 03, 2016 | 175.80 | 176.38 | 172.35 | 174.36 | 5,482,191 | -4.55(-2.54%) |
May 02, 2016 | 185.33 | 185.33 | 176.50 | 178.91 | 10,169,851 | -15.39(-7.92%) |
Apr 29, 2016 | 189.50 | 201.00 | 189.00 | 194.30 | 6,954,650 | +8.28(+4.45%) |
Apr 28, 2016 | 187.35 | 190.33 | 185.54 | 186.02 | 3,606,241 | -1.93(-1.03%) |
Apr 27, 2016 | 187.52 | 189.07 | 184.44 | 187.95 | 2,256,642 | -0.30(-0.16%) |
Apr 26, 2016 | 188.68 | 190.88 | 186.37 | 188.25 | 1,891,789 | +0.21(+0.11%) |
Apr 25, 2016 | 190.91 | 192.41 | 186.54 | 188.04 | 1,755,513 | -2.72(-1.43%) |
Apr 22, 2016 | 190.03 | 192.70 | 188.03 | 190.76 | 2,015,838 | -1.98(-1.03%) |
Apr 21, 2016 | 194.06 | 195.96 | 191.75 | 192.74 | 1,726,141 | -0.93(-0.48%) |
Apr 20, 2016 | 193.50 | 194.76 | 192.60 | 193.67 | 1,496,257 | -0.85(-0.44%) |
Apr 19, 2016 | 193.44 | 195.25 | 190.67 | 194.52 | 2,122,134 | +1.58(+0.82%) |
Apr 18, 2016 | 191.92 | 193.99 | 191.26 | 192.94 | 1,500,030 | -0.28(-0.14%) |
Apr 15, 2016 | 195.32 | 195.41 | 191.76 | 193.22 | 1,641,717 | -2.50(-1.28%) |
Apr 14, 2016 | 194.98 | 197.50 | 192.81 | 195.72 | 2,032,209 | +1.74(+0.90%) |
Apr 13, 2016 | 191.00 | 195.60 | 190.42 | 193.98 | 3,264,495 | +6.58(+3.51%) |
Apr 12, 2016 | 186.03 | 188.70 | 185.58 | 187.40 | 1,714,399 | +2.33(+1.26%) |
Apr 11, 2016 | 185.76 | 187.15 | 184.76 | 185.07 | 1,895,901 | +1.09(+0.59%) |
Apr 08, 2016 | 184.60 | 186.30 | 182.70 | 183.98 | 1,714,747 | +1.45(+0.79%) |
Apr 07, 2016 | 185.74 | 187.60 | 181.44 | 182.53 | 1,835,931 | -4.29(-2.30%) |
Apr 06, 2016 | 183.57 | 187.27 | 183.02 | 186.82 | 1,928,034 | +3.02(+1.64%) |
Apr 05, 2016 | 187.63 | 187.89 | 182.15 | 183.80 | 2,976,852 | -5.17(-2.74%) |
Apr 04, 2016 | 190.39 | 192.35 | 187.51 | 188.97 | 1,741,816 | -1.36(-0.71%) |
Apr 01, 2016 | 188.79 | 190.56 | 185.89 | 190.33 | 2,443,014 | -0.55(-0.29%) |
Mar 31, 2016 | 189.48 | 193.73 | 189.38 | 190.88 | 2,380,170 | +0.99(+0.52%) |
Mar 30, 2016 | 191.05 | 193.00 | 188.30 | 189.89 | 2,733,602 | +0.05(+0.03%) |
Mar 29, 2016 | 185.47 | 191.48 | 185.06 | 189.84 | 2,519,736 | +4.67(+2.52%) |
Mar 28, 2016 | 185.33 | 186.00 | 182.27 | 185.17 | 1,150,377 | +0.31(+0.17%) |
Mar 24, 2016 | 181.46 | 184.86 | 184.86 | 184.86 | 1,649,600 | +1.02(+0.55%) |
Mar 23, 2016 | 187.60 | 188.43 | 181.82 | 183.84 | 2,228,643 | -4.56(-2.42%) |
Mar 22, 2016 | 185.27 | 188.74 | 185.00 | 188.40 | 1,570,982 | +1.28(+0.68%) |
Mar 21, 2016 | 187.80 | 189.80 | 185.56 | 187.12 | 1,598,986 | -0.80(-0.43%) |
Mar 18, 2016 | 184.82 | 189.70 | 184.77 | 187.92 | 3,245,804 | +4.48(+2.44%) |
Mar 17, 2016 | 183.74 | 184.98 | 182.09 | 183.44 | 1,781,937 | +0.39(+0.21%) |
Mar 16, 2016 | 179.08 | 183.05 | 178.26 | 183.05 | 1,912,003 | +2.83(+1.57%) |
Mar 15, 2016 | 180.72 | 182.57 | 179.51 | 180.22 | 1,626,978 | -1.80(-0.99%) |
Mar 14, 2016 | 182.50 | 187.55 | 181.75 | 182.02 | 2,738,495 | -0.96(-0.52%) |
Mar 11, 2016 | 176.43 | 183.86 | 176.43 | 182.98 | 2,845,122 | +6.90(+3.92%) |
Mar 10, 2016 | 177.00 | 179.64 | 173.75 | 176.08 | 2,323,867 | -0.42(-0.24%) |
Mar 09, 2016 | 173.56 | 176.53 | 169.28 | 176.50 | 2,808,883 | +3.69(+2.14%) |
Mar 08, 2016 | 175.05 | 176.24 | 172.64 | 172.81 | 2,382,298 | -4.39(-2.48%) |
Mar 07, 2016 | 178.00 | 180.00 | 175.89 | 177.20 | 1,948,301 | -1.35(-0.76%) |
Mar 04, 2016 | 178.97 | 180.59 | 175.25 | 178.55 | 2,942,664 | +1.25(+0.71%) |
Mar 03, 2016 | 177.05 | 178.94 | 175.34 | 177.30 | 2,500,091 | +0.36(+0.20%) |
Mar 02, 2016 | 181.84 | 181.98 | 175.26 | 176.94 | 3,078,506 | -3.26(-1.81%) |