Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 187.36 | 189.50 | 185.68 | 187.34 | 94,717 | +1.05(+0.56%) |
May 27, 2016 | 187.26 | 186.29 | 186.29 | 186.29 | 161,600 | -1.05(-0.56%) |
May 26, 2016 | 187.24 | 190.56 | 182.63 | 187.34 | 186,158 | +0.64(+0.34%) |
May 25, 2016 | 191.04 | 194.95 | 186.07 | 186.70 | 344,689 | -3.13(-1.65%) |
May 24, 2016 | 183.15 | 191.07 | 182.74 | 189.83 | 266,543 | +6.07(+3.30%) |
May 23, 2016 | 177.19 | 185.28 | 177.06 | 183.76 | 276,916 | +6.88(+3.89%) |
May 20, 2016 | 174.70 | 177.99 | 173.50 | 176.88 | 250,410 | +3.39(+1.95%) |
May 19, 2016 | 176.47 | 177.64 | 173.18 | 173.49 | 164,353 | -4.04(-2.28%) |
May 18, 2016 | 176.67 | 179.97 | 175.18 | 177.53 | 136,044 | +1.07(+0.61%) |
May 17, 2016 | 174.09 | 178.49 | 174.09 | 176.46 | 173,595 | +1.25(+0.71%) |
May 16, 2016 | 176.66 | 178.99 | 173.35 | 175.21 | 202,935 | -0.13(-0.07%) |
May 13, 2016 | 177.81 | 179.82 | 174.20 | 175.34 | 169,533 | -2.41(-1.36%) |
May 12, 2016 | 181.62 | 188.16 | 177.19 | 177.75 | 274,234 | -3.63(-2.00%) |
May 11, 2016 | 177.03 | 183.60 | 176.01 | 181.38 | 250,884 | -1.52(-0.83%) |
May 10, 2016 | 183.30 | 184.16 | 181.30 | 182.90 | 118,691 | -0.68(-0.37%) |
May 09, 2016 | 184.51 | 186.96 | 181.35 | 183.58 | 106,000 | -1.77(-0.95%) |
May 06, 2016 | 182.23 | 186.78 | 181.43 | 185.35 | 116,536 | +2.50(+1.37%) |
May 05, 2016 | 184.00 | 187.97 | 182.26 | 182.85 | 181,247 | -1.15(-0.63%) |
May 04, 2016 | 185.78 | 188.59 | 181.30 | 184.00 | 313,509 | -0.93(-0.50%) |
May 03, 2016 | 187.15 | 188.01 | 178.31 | 184.93 | 432,223 | -7.22(-3.76%) |
May 02, 2016 | 196.01 | 199.34 | 189.93 | 192.15 | 207,605 | -4.12(-2.10%) |
Apr 29, 2016 | 198.36 | 200.74 | 195.14 | 196.27 | 82,733 | -2.01(-1.01%) |
Apr 28, 2016 | 199.41 | 204.00 | 198.20 | 198.28 | 100,880 | -1.82(-0.91%) |
Apr 27, 2016 | 200.51 | 204.19 | 198.61 | 200.10 | 63,780 | +0.02(+0.01%) |
Apr 26, 2016 | 198.94 | 204.00 | 197.99 | 200.08 | 121,933 | +2.13(+1.08%) |
Apr 25, 2016 | 195.37 | 200.30 | 195.37 | 197.95 | 99,410 | +0.38(+0.19%) |
Apr 22, 2016 | 198.64 | 206.00 | 196.33 | 197.57 | 166,271 | -2.93(-1.46%) |
Apr 21, 2016 | 207.16 | 209.99 | 200.25 | 200.50 | 110,370 | -5.81(-2.82%) |
Apr 20, 2016 | 199.75 | 208.87 | 199.75 | 206.31 | 167,673 | +6.89(+3.46%) |
Apr 19, 2016 | 195.70 | 202.24 | 193.90 | 199.42 | 200,404 | +5.26(+2.71%) |
Apr 18, 2016 | 189.17 | 198.00 | 188.24 | 194.16 | 123,948 | +4.17(+2.19%) |
Apr 15, 2016 | 190.13 | 192.31 | 188.27 | 189.99 | 193,309 | +0.74(+0.39%) |
Apr 14, 2016 | 186.64 | 191.50 | 181.86 | 189.25 | 164,683 | +1.89(+1.01%) |
Apr 13, 2016 | 185.70 | 189.37 | 181.55 | 187.36 | 121,441 | +3.74(+2.04%) |
Apr 12, 2016 | 176.40 | 185.32 | 175.82 | 183.62 | 133,842 | +7.58(+4.31%) |
Apr 11, 2016 | 173.21 | 178.03 | 172.00 | 176.04 | 163,715 | +2.83(+1.63%) |
Apr 08, 2016 | 176.92 | 179.69 | 172.04 | 173.21 | 111,506 | -2.71(-1.54%) |
Apr 07, 2016 | 180.61 | 181.70 | 175.10 | 175.92 | 124,743 | -5.26(-2.90%) |
Apr 06, 2016 | 179.02 | 182.87 | 179.02 | 181.18 | 134,342 | +1.61(+0.90%) |
Apr 05, 2016 | 181.05 | 181.20 | 178.59 | 179.57 | 142,932 | -1.95(-1.07%) |
Apr 04, 2016 | 182.62 | 184.61 | 180.48 | 181.52 | 102,612 | -2.08(-1.13%) |
Apr 01, 2016 | 182.47 | 188.37 | 182.00 | 183.60 | 155,394 | +2.05(+1.13%) |
Mar 31, 2016 | 181.97 | 185.00 | 179.53 | 181.55 | 259,142 | -0.25(-0.14%) |
Mar 30, 2016 | 182.28 | 190.17 | 180.36 | 181.80 | 165,148 | -1.01(-0.55%) |
Mar 29, 2016 | 182.79 | 186.35 | 178.71 | 182.81 | 257,434 | +2.45(+1.36%) |
Mar 28, 2016 | 182.37 | 183.35 | 175.89 | 180.36 | 104,614 | -0.67(-0.37%) |
Mar 24, 2016 | 182.82 | 181.03 | 181.03 | 181.03 | 256,200 | -2.45(-1.34%) |
Mar 23, 2016 | 185.68 | 188.30 | 180.37 | 183.48 | 193,349 | -3.40(-1.82%) |
Mar 22, 2016 | 190.94 | 194.03 | 186.17 | 186.88 | 184,640 | -5.99(-3.11%) |
Mar 21, 2016 | 196.84 | 202.58 | 190.33 | 192.87 | 231,228 | -5.14(-2.60%) |
Mar 18, 2016 | 193.41 | 202.85 | 192.01 | 198.01 | 277,686 | +3.09(+1.59%) |
Mar 17, 2016 | 181.94 | 197.50 | 175.63 | 194.92 | 277,002 | +20.25(+11.59%) |
Mar 16, 2016 | 180.79 | 180.79 | 170.00 | 174.67 | 395,277 | -10.75(-5.80%) |
Mar 15, 2016 | 198.16 | 200.06 | 183.01 | 185.42 | 277,052 | -14.74(-7.36%) |
Mar 14, 2016 | 202.74 | 204.21 | 198.80 | 200.16 | 274,056 | -3.11(-1.53%) |
Mar 11, 2016 | 210.33 | 210.40 | 202.00 | 203.27 | 160,020 | -4.83(-2.32%) |
Mar 10, 2016 | 220.20 | 221.06 | 203.91 | 208.10 | 175,061 | -9.53(-4.38%) |
Mar 09, 2016 | 216.25 | 221.31 | 211.23 | 217.63 | 209,105 | +0.97(+0.45%) |
Mar 08, 2016 | 209.57 | 223.57 | 208.00 | 216.66 | 246,695 | +6.36(+3.02%) |
Mar 07, 2016 | 208.62 | 215.49 | 205.80 | 210.30 | 142,948 | +1.38(+0.66%) |
Mar 04, 2016 | 207.94 | 213.59 | 206.43 | 208.92 | 172,759 | +1.42(+0.68%) |
Mar 03, 2016 | 200.57 | 210.00 | 196.56 | 207.50 | 296,567 | +7.65(+3.83%) |
Mar 02, 2016 | 194.42 | 200.75 | 192.68 | 199.85 | 211,331 | +3.47(+1.77%) |