Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 168.11 | 168.21 | 167.00 | 167.57 | 3,242,350 | -0.20(-0.12%) |
May 27, 2016 | 167.27 | 167.77 | 167.77 | 167.77 | 1,135,889 | +0.65(+0.39%) |
May 26, 2016 | 167.22 | 167.42 | 166.82 | 167.12 | 1,407,839 | +0.08(+0.05%) |
May 25, 2016 | 166.56 | 167.47 | 166.55 | 167.04 | 2,305,626 | +1.13(+0.68%) |
May 24, 2016 | 164.61 | 166.24 | 164.56 | 165.91 | 2,281,395 | +2.08(+1.27%) |
May 23, 2016 | 164.04 | 164.30 | 163.64 | 163.83 | 1,626,221 | -0.22(-0.13%) |
May 20, 2016 | 163.60 | 164.54 | 163.53 | 164.05 | 1,825,403 | +1.02(+0.63%) |
May 19, 2016 | 162.88 | 163.26 | 161.85 | 163.03 | 2,063,561 | -0.53(-0.32%) |
May 18, 2016 | 163.19 | 164.67 | 162.56 | 163.56 | 2,231,167 | -0.03(-0.02%) |
May 17, 2016 | 164.80 | 165.06 | 163.04 | 163.59 | 3,822,843 | -1.45(-0.88%) |
May 16, 2016 | 163.60 | 165.50 | 163.56 | 165.04 | 1,235,356 | +1.63(+1.00%) |
May 13, 2016 | 164.58 | 165.11 | 163.15 | 163.41 | 1,906,191 | -1.52(-0.92%) |
May 12, 2016 | 165.49 | 165.61 | 163.94 | 164.94 | 2,049,064 | +0.09(+0.06%) |
May 11, 2016 | 165.98 | 166.29 | 164.83 | 164.84 | 3,131,497 | -1.56(-0.94%) |
May 10, 2016 | 165.02 | 166.42 | 164.96 | 166.40 | 1,173,194 | +2.04(+1.24%) |
May 09, 2016 | 164.10 | 164.73 | 163.94 | 164.36 | 1,789,596 | +0.17(+0.11%) |
May 06, 2016 | 162.94 | 164.25 | 162.75 | 164.19 | 1,782,557 | +0.59(+0.36%) |
May 05, 2016 | 164.12 | 164.41 | 163.25 | 163.60 | 1,851,631 | -0.02(-0.01%) |
May 04, 2016 | 163.61 | 164.30 | 163.16 | 163.61 | 2,388,843 | -0.97(-0.59%) |
May 03, 2016 | 164.88 | 165.07 | 163.87 | 164.58 | 2,699,073 | -1.42(-0.85%) |
May 02, 2016 | 165.20 | 166.19 | 164.79 | 166.00 | 1,882,948 | +1.31(+0.80%) |
Apr 29, 2016 | 165.03 | 165.34 | 163.67 | 164.68 | 3,200,578 | -0.94(-0.57%) |
Apr 28, 2016 | 166.43 | 167.45 | 165.23 | 165.62 | 1,813,772 | -1.51(-0.90%) |
Apr 27, 2016 | 166.42 | 167.49 | 166.06 | 167.13 | 2,265,626 | +0.35(+0.21%) |
Apr 26, 2016 | 166.86 | 167.24 | 166.35 | 166.78 | 1,970,234 | +0.24(+0.15%) |
Apr 25, 2016 | 166.29 | 166.55 | 165.67 | 166.54 | 2,720,674 | -0.27(-0.16%) |
Apr 22, 2016 | 166.49 | 167.05 | 165.96 | 166.81 | 2,141,565 | +0.04(+0.03%) |
Apr 21, 2016 | 167.71 | 167.82 | 166.56 | 166.76 | 2,084,488 | -0.93(-0.56%) |
Apr 20, 2016 | 167.63 | 168.35 | 167.15 | 167.69 | 1,880,674 | +0.14(+0.08%) |
Apr 19, 2016 | 167.42 | 167.78 | 166.79 | 167.56 | 1,876,652 | +0.51(+0.30%) |
Apr 18, 2016 | 165.35 | 167.05 | 165.23 | 167.05 | 2,694,702 | +1.20(+0.72%) |
Apr 15, 2016 | 166.06 | 166.10 | 165.55 | 165.85 | 2,366,583 | -0.18(-0.11%) |
Apr 14, 2016 | 166.09 | 166.50 | 165.72 | 166.03 | 3,693,835 | -0.02(-0.01%) |
Apr 13, 2016 | 165.26 | 166.10 | 165.11 | 166.05 | 2,265,634 | +1.64(+1.00%) |
Apr 12, 2016 | 163.00 | 164.65 | 162.60 | 164.41 | 1,828,158 | +1.58(+0.97%) |
Apr 11, 2016 | 163.85 | 164.48 | 162.78 | 162.82 | 1,557,153 | -0.43(-0.26%) |
Apr 08, 2016 | 163.89 | 164.30 | 162.74 | 163.25 | 2,348,322 | +0.44(+0.27%) |
Apr 07, 2016 | 163.77 | 164.06 | 162.11 | 162.80 | 3,027,973 | -1.94(-1.18%) |
Apr 06, 2016 | 163.09 | 164.82 | 162.83 | 164.75 | 2,138,023 | +1.78(+1.09%) |
Apr 05, 2016 | 163.40 | 163.81 | 162.75 | 162.97 | 1,996,419 | -1.67(-1.02%) |
Apr 04, 2016 | 165.14 | 165.28 | 164.34 | 164.64 | 1,447,155 | -0.52(-0.32%) |
Apr 01, 2016 | 163.10 | 165.33 | 162.84 | 165.16 | 3,414,519 | +1.05(+0.64%) |
Mar 31, 2016 | 164.36 | 164.75 | 163.90 | 164.11 | 3,455,947 | -0.39(-0.24%) |
Mar 30, 2016 | 164.64 | 165.12 | 164.13 | 164.50 | 2,192,614 | +0.69(+0.42%) |
Mar 29, 2016 | 161.87 | 163.81 | 161.56 | 163.81 | 1,843,951 | +1.56(+0.96%) |
Mar 28, 2016 | 162.54 | 162.70 | 161.81 | 162.26 | 1,460,699 | +0.11(+0.07%) |
Mar 24, 2016 | 161.23 | 162.14 | 162.14 | 162.14 | 2,154,123 | -0.11(-0.07%) |
Mar 23, 2016 | 162.91 | 163.06 | 162.04 | 162.26 | 1,876,677 | -1.04(-0.64%) |
Mar 22, 2016 | 162.66 | 163.81 | 162.50 | 163.30 | 1,748,336 | -0.09(-0.05%) |
Mar 21, 2016 | 162.91 | 163.57 | 162.67 | 163.39 | 1,764,189 | +0.25(+0.15%) |
Mar 18, 2016 | 163.05 | 163.43 | 162.67 | 163.14 | 3,030,403 | +0.61(+0.37%) |
Mar 17, 2016 | 161.38 | 162.95 | 161.02 | 162.53 | 2,238,234 | +1.02(+0.63%) |
Mar 16, 2016 | 160.05 | 161.82 | 160.03 | 161.51 | 3,119,673 | +0.96(+0.60%) |
Mar 15, 2016 | 159.89 | 160.55 | 159.65 | 160.55 | 1,530,927 | -0.21(-0.13%) |
Mar 14, 2016 | 160.50 | 161.18 | 160.21 | 160.76 | 1,632,009 | -0.24(-0.15%) |
Mar 11, 2016 | 159.78 | 161.03 | 159.68 | 161.00 | 2,577,258 | +2.57(+1.62%) |
Mar 10, 2016 | 158.75 | 159.62 | 156.72 | 158.43 | 2,413,726 | +0.09(+0.05%) |
Mar 09, 2016 | 158.29 | 158.61 | 157.56 | 158.34 | 1,896,335 | +0.87(+0.55%) |
Mar 08, 2016 | 158.27 | 158.71 | 157.36 | 157.48 | 3,910,049 | -1.79(-1.13%) |
Mar 07, 2016 | 158.29 | 159.62 | 158.20 | 159.27 | 3,984,504 | +0.17(+0.11%) |
Mar 04, 2016 | 158.81 | 159.86 | 158.03 | 159.10 | 3,258,724 | +0.51(+0.32%) |
Mar 03, 2016 | 157.79 | 158.62 | 157.29 | 158.59 | 3,640,138 | +0.58(+0.37%) |
Mar 02, 2016 | 157.00 | 158.02 | 156.61 | 158.00 | 4,435,010 | +0.67(+0.42%) |