Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 167.27 | 171.86 | 167.22 | 171.75 | 9,991,869 | +5.07(+3.04%) |
Jun 29, 2016 | 166.46 | 167.06 | 165.31 | 166.67 | 6,574,138 | +3.33(+2.04%) |
Jun 28, 2016 | 162.64 | 163.67 | 161.87 | 163.34 | 7,003,287 | +3.38(+2.11%) |
Jun 27, 2016 | 161.16 | 161.60 | 159.14 | 159.96 | 10,112,192 | -2.73(-1.68%) |
Jun 24, 2016 | 164.27 | 166.67 | 162.31 | 162.69 | 15,702,529 | -7.47(-4.39%) |
Jun 23, 2016 | 169.46 | 170.27 | 168.97 | 170.16 | 7,369,603 | +2.24(+1.33%) |
Jun 22, 2016 | 169.13 | 169.67 | 167.87 | 167.93 | 6,600,180 | -0.87(-0.52%) |
Jun 21, 2016 | 168.47 | 169.18 | 168.42 | 168.80 | 6,604,815 | +0.60(+0.36%) |
Jun 20, 2016 | 168.31 | 170.87 | 168.20 | 168.20 | 8,778,074 | +1.25(+0.75%) |
Jun 17, 2016 | 167.22 | 167.60 | 166.13 | 166.95 | 10,197,645 | -0.22(-0.13%) |
Jun 16, 2016 | 164.44 | 167.71 | 164.11 | 167.16 | 12,393,210 | +1.53(+0.92%) |
Jun 15, 2016 | 165.04 | 167.37 | 164.99 | 165.64 | 8,082,581 | +0.81(+0.49%) |
Jun 14, 2016 | 161.47 | 164.91 | 161.31 | 164.82 | 8,070,405 | +3.30(+2.04%) |
Jun 13, 2016 | 162.33 | 163.15 | 161.31 | 161.52 | 6,086,983 | -1.14(-0.70%) |
Jun 10, 2016 | 162.55 | 163.96 | 162.06 | 162.66 | 5,435,168 | -1.08(-0.66%) |
Jun 09, 2016 | 163.31 | 164.23 | 162.55 | 163.74 | 4,898,886 | -0.38(-0.23%) |
Jun 08, 2016 | 163.69 | 165.15 | 163.31 | 164.12 | 5,381,850 | +0.92(+0.56%) |
Jun 07, 2016 | 163.20 | 164.66 | 163.15 | 163.20 | 4,737,181 | +0.11(+0.07%) |
Jun 06, 2016 | 162.44 | 163.69 | 162.17 | 163.09 | 3,446,355 | +0.98(+0.60%) |
Jun 03, 2016 | 162.55 | 162.71 | 161.41 | 162.12 | 4,395,872 | -0.60(-0.37%) |
Jun 02, 2016 | 162.50 | 162.71 | 161.63 | 162.71 | 3,514,724 | -0.33(-0.20%) |
Jun 01, 2016 | 162.66 | 163.20 | 161.85 | 163.04 | 3,901,695 | -0.65(-0.40%) |
May 31, 2016 | 163.09 | 164.28 | 162.82 | 163.69 | 5,595,119 | +0.59(+0.36%) |
May 27, 2016 | 163.20 | 163.09 | 163.09 | 163.09 | 3,601,117 | +0.54(+0.33%) |
May 26, 2016 | 162.82 | 163.69 | 162.44 | 162.55 | 4,182,364 | -0.38(-0.23%) |
May 25, 2016 | 162.44 | 164.18 | 162.22 | 162.93 | 5,108,909 | +1.30(+0.80%) |
May 24, 2016 | 160.93 | 162.25 | 160.74 | 161.63 | 4,472,773 | +1.95(+1.22%) |
May 23, 2016 | 159.84 | 160.66 | 159.25 | 159.68 | 4,361,328 | -0.38(-0.24%) |
May 20, 2016 | 159.90 | 160.71 | 159.36 | 160.06 | 6,464,679 | +1.08(+0.68%) |
May 19, 2016 | 158.81 | 159.46 | 157.35 | 158.98 | 6,287,444 | -1.35(-0.84%) |
May 18, 2016 | 160.82 | 161.63 | 159.36 | 160.33 | 5,135,042 | -0.54(-0.34%) |
May 17, 2016 | 161.85 | 162.93 | 160.19 | 160.87 | 6,190,537 | -1.35(-0.83%) |
May 16, 2016 | 160.00 | 163.15 | 159.84 | 162.22 | 4,745,901 | +1.73(+1.08%) |
May 13, 2016 | 162.28 | 163.04 | 159.95 | 160.49 | 6,513,139 | -2.44(-1.50%) |
May 12, 2016 | 161.58 | 163.50 | 161.58 | 162.93 | 8,729,382 | -1.35(-0.82%) |
May 11, 2016 | 165.15 | 166.50 | 164.28 | 164.28 | 4,360,270 | -0.76(-0.46%) |
May 10, 2016 | 162.39 | 165.47 | 162.33 | 165.04 | 5,010,069 | +3.30(+2.04%) |
May 09, 2016 | 162.71 | 162.93 | 160.44 | 161.74 | 5,014,679 | -1.35(-0.83%) |
May 06, 2016 | 160.71 | 163.74 | 159.25 | 163.09 | 5,226,738 | +1.25(+0.77%) |
May 05, 2016 | 163.20 | 163.74 | 161.39 | 161.85 | 5,854,219 | -0.97(-0.60%) |
May 04, 2016 | 164.61 | 164.69 | 161.85 | 162.82 | 7,349,308 | -3.03(-1.83%) |
May 03, 2016 | 165.91 | 166.29 | 164.34 | 165.85 | 5,116,861 | -1.41(-0.84%) |
May 02, 2016 | 165.91 | 167.80 | 165.85 | 167.26 | 3,174,703 | +0.76(+0.46%) |
Apr 29, 2016 | 166.50 | 167.69 | 165.69 | 166.50 | 5,337,773 | -0.81(-0.49%) |
Apr 28, 2016 | 166.45 | 169.05 | 166.23 | 167.31 | 5,323,758 | -0.16(-0.10%) |
Apr 27, 2016 | 167.53 | 167.91 | 166.85 | 167.48 | 4,237,129 | +0.16(+0.10%) |
Apr 26, 2016 | 166.99 | 167.75 | 166.42 | 167.31 | 5,297,352 | +1.19(+0.72%) |
Apr 25, 2016 | 166.83 | 167.10 | 164.61 | 166.12 | 6,551,833 | -0.43(-0.26%) |
Apr 22, 2016 | 168.02 | 168.83 | 164.12 | 166.56 | 10,434,028 | -1.19(-0.71%) |
Apr 21, 2016 | 168.51 | 169.37 | 167.04 | 167.75 | 7,321,961 | -0.92(-0.55%) |
Apr 20, 2016 | 168.94 | 169.75 | 168.13 | 168.67 | 4,901,836 | +0.00(+0.00%) |
Apr 19, 2016 | 168.62 | 168.99 | 167.91 | 168.67 | 4,223,638 | +0.49(+0.29%) |
Apr 18, 2016 | 167.31 | 168.89 | 167.31 | 168.18 | 3,891,862 | +0.16(+0.10%) |
Apr 15, 2016 | 168.24 | 168.40 | 167.48 | 168.02 | 4,513,631 | +0.05(+0.03%) |
Apr 14, 2016 | 167.80 | 168.29 | 167.10 | 167.97 | 3,970,121 | +0.22(+0.13%) |
Apr 13, 2016 | 167.75 | 168.40 | 167.53 | 167.75 | 4,374,576 | +0.92(+0.55%) |
Apr 12, 2016 | 166.12 | 167.48 | 165.58 | 166.83 | 5,088,785 | +0.54(+0.33%) |
Apr 11, 2016 | 166.94 | 167.86 | 166.31 | 166.29 | 4,640,153 | -0.43(-0.26%) |
Apr 08, 2016 | 167.31 | 168.26 | 166.18 | 166.72 | 4,951,099 | +0.87(+0.52%) |
Apr 07, 2016 | 166.34 | 166.67 | 165.20 | 165.85 | 6,198,156 | -1.46(-0.87%) |
Apr 06, 2016 | 167.26 | 170.56 | 165.91 | 167.31 | 6,767,256 | -0.43(-0.26%) |
Apr 05, 2016 | 167.59 | 168.56 | 166.67 | 167.75 | 5,777,044 | -1.35(-0.80%) |
Apr 04, 2016 | 171.59 | 171.70 | 168.32 | 169.10 | 8,296,899 | -3.79(-2.19%) |