Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 181.13 | 183.14 | 180.55 | 182.95 | 6,932,948 | +2.35(+1.30%) |
Jun 29, 2016 | 179.05 | 180.87 | 178.94 | 180.60 | 8,330,239 | +2.97(+1.67%) |
Jun 28, 2016 | 176.12 | 177.63 | 175.79 | 177.63 | 8,145,852 | +3.26(+1.87%) |
Jun 27, 2016 | 176.22 | 176.23 | 173.64 | 174.37 | 9,263,563 | -3.35(-1.89%) |
Jun 24, 2016 | 178.02 | 180.83 | 177.20 | 177.73 | 17,497,438 | -6.53(-3.54%) |
Jun 23, 2016 | 183.38 | 184.27 | 182.92 | 184.25 | 3,116,562 | +2.37(+1.30%) |
Jun 22, 2016 | 182.36 | 183.12 | 181.74 | 181.88 | 3,586,701 | -0.30(-0.17%) |
Jun 21, 2016 | 182.06 | 182.58 | 181.61 | 182.19 | 3,113,694 | +0.50(+0.28%) |
Jun 20, 2016 | 182.51 | 183.20 | 181.57 | 181.68 | 5,081,463 | +1.19(+0.66%) |
Jun 17, 2016 | 181.06 | 181.11 | 179.83 | 180.49 | 4,223,713 | -0.68(-0.38%) |
Jun 16, 2016 | 179.75 | 181.35 | 178.75 | 181.17 | 4,334,641 | +0.59(+0.33%) |
Jun 15, 2016 | 181.33 | 182.03 | 180.44 | 180.59 | 4,454,703 | -0.32(-0.18%) |
Jun 14, 2016 | 180.89 | 181.50 | 179.92 | 180.91 | 5,507,231 | -0.33(-0.18%) |
Jun 13, 2016 | 182.06 | 182.93 | 181.16 | 181.23 | 4,230,046 | -1.44(-0.79%) |
Jun 10, 2016 | 183.02 | 183.35 | 182.12 | 182.68 | 3,762,461 | -1.74(-0.94%) |
Jun 09, 2016 | 183.92 | 184.55 | 183.66 | 184.42 | 2,490,345 | -0.22(-0.12%) |
Jun 08, 2016 | 184.19 | 184.80 | 184.08 | 184.63 | 1,878,766 | +0.59(+0.32%) |
Jun 07, 2016 | 183.95 | 184.64 | 183.92 | 184.04 | 2,994,811 | +0.22(+0.12%) |
Jun 06, 2016 | 183.22 | 184.14 | 183.05 | 183.83 | 3,441,734 | +1.01(+0.55%) |
Jun 03, 2016 | 182.81 | 183.21 | 181.63 | 182.82 | 3,847,169 | -0.61(-0.33%) |
Jun 02, 2016 | 182.44 | 183.43 | 181.94 | 183.43 | 4,214,577 | +0.60(+0.33%) |
Jun 01, 2016 | 181.87 | 183.02 | 181.64 | 182.83 | 3,322,684 | +0.35(+0.19%) |
May 31, 2016 | 183.09 | 183.21 | 181.88 | 182.49 | 4,149,438 | -0.29(-0.16%) |
May 27, 2016 | 182.18 | 182.77 | 182.77 | 182.77 | 2,877,699 | +0.75(+0.41%) |
May 26, 2016 | 182.13 | 182.35 | 181.69 | 182.02 | 2,338,513 | +0.07(+0.04%) |
May 25, 2016 | 181.43 | 182.38 | 181.40 | 181.95 | 2,836,350 | +1.22(+0.68%) |
May 24, 2016 | 179.27 | 181.06 | 179.23 | 180.73 | 3,021,744 | +2.32(+1.30%) |
May 23, 2016 | 178.66 | 178.97 | 178.22 | 178.41 | 2,448,948 | -0.24(-0.14%) |
May 20, 2016 | 178.18 | 179.19 | 178.10 | 178.66 | 3,073,626 | +1.08(+0.61%) |
May 19, 2016 | 177.39 | 177.83 | 176.29 | 177.57 | 4,439,037 | -0.63(-0.35%) |
May 18, 2016 | 177.74 | 179.36 | 177.06 | 178.21 | 4,919,471 | +0.02(+0.01%) |
May 17, 2016 | 179.50 | 179.81 | 177.57 | 178.19 | 5,015,269 | -1.58(-0.88%) |
May 16, 2016 | 178.19 | 180.27 | 178.15 | 179.77 | 3,047,195 | +1.80(+1.01%) |
May 13, 2016 | 179.27 | 179.84 | 177.71 | 177.97 | 5,618,058 | -1.66(-0.92%) |
May 12, 2016 | 180.23 | 180.40 | 178.57 | 179.63 | 3,870,806 | +0.09(+0.05%) |
May 11, 2016 | 180.77 | 181.13 | 179.55 | 179.55 | 3,602,664 | -1.69(-0.93%) |
May 10, 2016 | 179.74 | 181.25 | 179.68 | 181.23 | 3,340,457 | +2.17(+1.21%) |
May 09, 2016 | 178.73 | 179.43 | 178.56 | 179.06 | 3,263,411 | +0.17(+0.10%) |
May 06, 2016 | 177.44 | 178.89 | 177.27 | 178.89 | 2,755,952 | +0.69(+0.39%) |
May 05, 2016 | 178.70 | 179.06 | 177.76 | 178.20 | 2,513,056 | -0.05(-0.03%) |
May 04, 2016 | 178.23 | 178.96 | 177.74 | 178.25 | 2,854,419 | -1.02(-0.57%) |
May 03, 2016 | 179.53 | 179.80 | 178.50 | 179.27 | 3,937,418 | -1.58(-0.87%) |
May 02, 2016 | 179.93 | 181.01 | 179.47 | 180.85 | 4,021,677 | +1.40(+0.78%) |
Apr 29, 2016 | 179.75 | 180.08 | 178.28 | 179.45 | 5,043,234 | -0.97(-0.54%) |
Apr 28, 2016 | 181.26 | 182.38 | 179.94 | 180.42 | 5,104,516 | -1.57(-0.86%) |
Apr 27, 2016 | 181.22 | 182.43 | 180.91 | 182.00 | 3,256,931 | +0.34(+0.19%) |
Apr 26, 2016 | 181.76 | 182.17 | 181.17 | 181.66 | 2,578,647 | +0.30(+0.17%) |
Apr 25, 2016 | 181.10 | 181.38 | 180.45 | 181.35 | 3,199,525 | -0.32(-0.18%) |
Apr 22, 2016 | 181.34 | 181.95 | 180.78 | 181.68 | 3,799,265 | -0.03(-0.01%) |
Apr 21, 2016 | 182.70 | 182.80 | 181.42 | 181.70 | 3,432,239 | -0.91(-0.50%) |
Apr 20, 2016 | 182.54 | 183.38 | 182.06 | 182.61 | 2,842,513 | +0.14(+0.08%) |
Apr 19, 2016 | 182.35 | 182.76 | 181.67 | 182.47 | 3,931,785 | +0.55(+0.30%) |
Apr 18, 2016 | 180.09 | 181.95 | 179.98 | 181.92 | 4,016,216 | +1.31(+0.73%) |
Apr 15, 2016 | 180.89 | 180.93 | 180.33 | 180.60 | 3,269,898 | -0.28(-0.16%) |
Apr 14, 2016 | 180.91 | 181.35 | 180.51 | 180.89 | 2,902,619 | +0.02(+0.01%) |
Apr 13, 2016 | 179.96 | 180.92 | 179.84 | 180.87 | 3,694,499 | +1.80(+1.00%) |
Apr 12, 2016 | 177.56 | 179.33 | 177.11 | 179.07 | 2,836,200 | +1.75(+0.99%) |
Apr 11, 2016 | 178.45 | 179.15 | 177.28 | 177.32 | 3,172,407 | -0.50(-0.28%) |
Apr 08, 2016 | 178.52 | 178.95 | 177.25 | 177.83 | 2,812,077 | +0.53(+0.30%) |
Apr 07, 2016 | 178.38 | 178.70 | 176.57 | 177.30 | 8,312,893 | -2.17(-1.21%) |
Apr 06, 2016 | 177.62 | 179.52 | 177.34 | 179.47 | 3,349,234 | +1.92(+1.08%) |
Apr 05, 2016 | 177.97 | 178.42 | 177.26 | 177.55 | 3,540,947 | -1.76(-0.98%) |
Apr 04, 2016 | 179.85 | 180.03 | 179.01 | 179.31 | 3,527,682 | -0.59(-0.33%) |