Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 193.97 | 194.67 | 191.06 | 191.13 | 3,146,792 | -3.12(-1.61%) |
May 27, 2016 | 194.18 | 194.25 | 194.25 | 194.25 | 981,492 | +0.16(+0.08%) |
May 26, 2016 | 193.32 | 194.46 | 192.94 | 194.09 | 806,061 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.10 | 193.25 | 193.53 | 917,598 | -0.10(-0.05%) |
May 24, 2016 | 193.17 | 194.26 | 193.09 | 193.63 | 922,726 | +1.17(+0.61%) |
May 23, 2016 | 193.20 | 193.27 | 192.08 | 192.47 | 1,057,263 | -0.44(-0.23%) |
May 20, 2016 | 192.44 | 193.09 | 191.56 | 192.91 | 1,256,297 | +0.95(+0.49%) |
May 19, 2016 | 192.59 | 193.71 | 191.07 | 191.96 | 1,693,070 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.41 | 192.96 | 194.12 | 920,742 | +0.04(+0.02%) |
May 17, 2016 | 195.26 | 195.69 | 193.07 | 194.08 | 1,264,520 | -1.16(-0.59%) |
May 16, 2016 | 193.82 | 196.06 | 193.58 | 195.24 | 1,146,359 | +0.68(+0.35%) |
May 13, 2016 | 194.76 | 196.47 | 194.22 | 194.56 | 1,491,819 | -2.27(-1.15%) |
May 12, 2016 | 194.48 | 197.17 | 194.06 | 196.82 | 1,206,170 | +2.50(+1.29%) |
May 11, 2016 | 196.04 | 196.46 | 194.15 | 194.32 | 1,252,790 | -2.03(-1.04%) |
May 10, 2016 | 193.90 | 196.51 | 193.11 | 196.35 | 1,420,752 | +3.25(+1.68%) |
May 09, 2016 | 193.06 | 194.46 | 192.47 | 193.11 | 1,864,506 | +0.05(+0.02%) |
May 06, 2016 | 191.24 | 193.25 | 191.07 | 193.06 | 1,419,656 | +1.70(+0.89%) |
May 05, 2016 | 189.72 | 191.37 | 189.19 | 191.36 | 1,491,959 | +1.71(+0.90%) |
May 04, 2016 | 187.91 | 189.91 | 187.30 | 189.65 | 1,720,809 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.70 | 185.91 | 188.59 | 1,451,501 | +1.17(+0.63%) |
May 02, 2016 | 187.02 | 187.87 | 186.77 | 187.42 | 1,254,687 | +0.69(+0.37%) |
Apr 29, 2016 | 186.50 | 187.20 | 185.47 | 186.73 | 1,185,650 | -0.27(-0.15%) |
Apr 28, 2016 | 186.58 | 188.42 | 186.34 | 187.00 | 1,287,891 | -0.75(-0.40%) |
Apr 27, 2016 | 184.89 | 188.50 | 184.78 | 187.75 | 1,749,291 | +1.20(+0.64%) |
Apr 26, 2016 | 183.09 | 186.60 | 183.09 | 186.55 | 2,386,554 | +4.71(+2.59%) |
Apr 25, 2016 | 181.63 | 182.40 | 181.07 | 181.84 | 1,227,041 | -0.43(-0.23%) |
Apr 22, 2016 | 182.08 | 183.10 | 181.28 | 182.27 | 1,291,836 | +0.61(+0.34%) |
Apr 21, 2016 | 181.85 | 182.65 | 181.32 | 181.66 | 1,241,073 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.65 | 182.07 | 1,104,253 | +0.06(+0.03%) |
Apr 19, 2016 | 182.53 | 183.12 | 181.84 | 182.01 | 897,594 | -0.51(-0.28%) |
Apr 18, 2016 | 181.45 | 182.91 | 181.04 | 182.52 | 1,026,060 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.49 | 181.45 | 1,411,956 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.95 | 181.15 | 963,594 | -0.76(-0.42%) |
Apr 13, 2016 | 182.41 | 182.53 | 180.74 | 181.91 | 1,006,954 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.30 | 180.14 | 181.59 | 849,251 | +1.07(+0.59%) |
Apr 11, 2016 | 181.64 | 182.17 | 180.08 | 180.52 | 1,418,821 | -1.33(-0.73%) |
Apr 08, 2016 | 182.88 | 183.21 | 181.44 | 181.84 | 725,070 | -0.14(-0.08%) |
Apr 07, 2016 | 181.60 | 182.74 | 181.31 | 181.99 | 1,323,140 | -0.12(-0.07%) |
Apr 06, 2016 | 181.05 | 182.28 | 181.05 | 182.11 | 1,588,097 | +0.81(+0.45%) |
Apr 05, 2016 | 180.02 | 182.43 | 179.05 | 181.30 | 1,788,731 | +1.20(+0.66%) |
Apr 04, 2016 | 179.37 | 180.72 | 179.25 | 180.10 | 1,254,032 | +0.82(+0.46%) |
Apr 01, 2016 | 176.75 | 179.57 | 176.11 | 179.28 | 1,191,988 | +1.29(+0.73%) |
Mar 31, 2016 | 178.91 | 179.46 | 177.66 | 177.99 | 1,375,446 | -1.17(-0.65%) |
Mar 30, 2016 | 178.39 | 179.88 | 178.22 | 179.16 | 1,183,371 | +1.77(+1.00%) |
Mar 29, 2016 | 175.98 | 177.52 | 175.52 | 177.39 | 931,513 | +1.37(+0.78%) |
Mar 28, 2016 | 175.82 | 176.42 | 175.45 | 176.03 | 1,238,062 | +0.85(+0.49%) |
Mar 24, 2016 | 177.62 | 175.17 | 175.17 | 175.17 | 1,641,722 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.82 | 177.27 | 177.79 | 973,045 | +0.43(+0.24%) |
Mar 22, 2016 | 177.62 | 178.97 | 177.18 | 177.37 | 1,151,542 | -0.43(-0.24%) |
Mar 21, 2016 | 177.11 | 179.34 | 177.11 | 177.79 | 1,430,830 | +0.28(+0.16%) |
Mar 18, 2016 | 176.78 | 177.66 | 175.47 | 177.51 | 2,631,561 | +1.33(+0.76%) |
Mar 17, 2016 | 175.40 | 176.73 | 174.71 | 176.18 | 1,616,970 | +0.85(+0.49%) |
Mar 16, 2016 | 174.48 | 175.93 | 173.80 | 175.33 | 1,098,175 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.61 | 174.41 | 1,259,735 | +0.36(+0.21%) |
Mar 14, 2016 | 173.26 | 174.78 | 173.26 | 174.05 | 1,162,918 | -0.36(-0.21%) |
Mar 11, 2016 | 175.17 | 175.89 | 173.53 | 174.41 | 1,663,081 | +0.39(+0.23%) |
Mar 10, 2016 | 174.32 | 175.59 | 173.30 | 174.02 | 1,701,961 | +0.12(+0.07%) |
Mar 09, 2016 | 174.17 | 175.11 | 173.36 | 173.90 | 1,229,785 | +0.86(+0.50%) |
Mar 08, 2016 | 171.92 | 173.74 | 169.47 | 173.04 | 2,294,587 | -0.40(-0.23%) |
Mar 07, 2016 | 174.77 | 175.48 | 173.00 | 173.44 | 1,266,628 | -2.31(-1.32%) |
Mar 04, 2016 | 175.10 | 175.69 | 174.82 | 175.75 | 1,165,193 | +0.16(+0.09%) |
Mar 03, 2016 | 173.95 | 175.67 | 173.20 | 175.59 | 1,088,923 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.86 | 173.39 | 174.53 | 1,478,976 | -0.75(-0.43%) |