Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 150.80 | 152.53 | 150.64 | 152.46 | 5,946,343 | +2.01(+1.34%) |
Jun 29, 2016 | 149.19 | 150.60 | 149.06 | 150.45 | 6,548,852 | +2.40(+1.62%) |
Jun 28, 2016 | 147.22 | 148.08 | 146.67 | 148.05 | 6,624,649 | +2.23(+1.53%) |
Jun 27, 2016 | 146.91 | 146.91 | 145.11 | 145.82 | 9,027,806 | -2.18(-1.47%) |
Jun 24, 2016 | 148.67 | 150.49 | 147.61 | 148.00 | 13,358,362 | -5.15(-3.36%) |
Jun 23, 2016 | 152.48 | 153.17 | 152.18 | 153.15 | 3,442,925 | +1.91(+1.26%) |
Jun 22, 2016 | 151.81 | 152.42 | 151.12 | 151.24 | 3,480,232 | -0.42(-0.27%) |
Jun 21, 2016 | 151.71 | 152.06 | 151.38 | 151.66 | 2,177,481 | +0.22(+0.15%) |
Jun 20, 2016 | 151.95 | 152.66 | 151.41 | 151.44 | 3,473,248 | +1.09(+0.73%) |
Jun 17, 2016 | 150.89 | 150.89 | 149.71 | 150.35 | 3,226,325 | -0.50(-0.33%) |
Jun 16, 2016 | 149.38 | 151.02 | 148.59 | 150.85 | 6,556,333 | +0.76(+0.50%) |
Jun 15, 2016 | 150.67 | 151.17 | 149.93 | 150.09 | 2,905,837 | -0.20(-0.14%) |
Jun 14, 2016 | 150.46 | 150.81 | 149.61 | 150.29 | 4,286,036 | -0.47(-0.31%) |
Jun 13, 2016 | 151.31 | 152.16 | 150.76 | 150.76 | 6,013,035 | -1.15(-0.76%) |
Jun 10, 2016 | 151.90 | 152.36 | 151.41 | 151.91 | 4,854,590 | -1.00(-0.65%) |
Jun 09, 2016 | 152.47 | 153.04 | 152.28 | 152.91 | 2,519,553 | -0.15(-0.10%) |
Jun 08, 2016 | 152.73 | 153.16 | 152.62 | 153.06 | 2,015,630 | +0.58(+0.38%) |
Jun 07, 2016 | 152.55 | 153.00 | 152.45 | 152.48 | 1,849,637 | +0.17(+0.11%) |
Jun 06, 2016 | 151.72 | 152.55 | 151.66 | 152.31 | 3,200,161 | +0.95(+0.63%) |
Jun 03, 2016 | 151.20 | 151.55 | 150.33 | 151.36 | 5,137,678 | -0.19(-0.12%) |
Jun 02, 2016 | 150.71 | 151.57 | 150.44 | 151.54 | 2,311,733 | +0.47(+0.31%) |
Jun 01, 2016 | 150.44 | 151.28 | 150.07 | 151.08 | 2,918,931 | +0.07(+0.05%) |
May 31, 2016 | 152.14 | 152.14 | 150.57 | 151.01 | 2,817,210 | -0.72(-0.48%) |
May 27, 2016 | 151.49 | 151.73 | 151.73 | 151.73 | 1,915,563 | +0.36(+0.24%) |
May 26, 2016 | 151.72 | 151.89 | 151.15 | 151.38 | 2,662,380 | -0.17(-0.11%) |
May 25, 2016 | 150.88 | 151.94 | 150.84 | 151.54 | 3,205,625 | +1.21(+0.80%) |
May 24, 2016 | 149.40 | 150.66 | 149.31 | 150.34 | 3,290,307 | +1.77(+1.19%) |
May 23, 2016 | 148.62 | 149.04 | 148.42 | 148.57 | 2,033,034 | +0.02(+0.01%) |
May 20, 2016 | 148.52 | 149.22 | 148.34 | 148.55 | 3,234,757 | +0.59(+0.40%) |
May 19, 2016 | 148.19 | 148.41 | 147.11 | 147.97 | 6,010,087 | -0.80(-0.54%) |
May 18, 2016 | 148.30 | 149.70 | 147.84 | 148.77 | 4,839,335 | +0.06(+0.04%) |
May 17, 2016 | 149.85 | 150.13 | 148.17 | 148.71 | 3,954,230 | -1.44(-0.96%) |
May 16, 2016 | 148.82 | 150.52 | 148.73 | 150.15 | 2,825,468 | +1.51(+1.01%) |
May 13, 2016 | 149.84 | 150.37 | 148.46 | 148.64 | 3,939,243 | -1.64(-1.09%) |
May 12, 2016 | 150.62 | 150.88 | 149.42 | 150.28 | 2,992,381 | +0.10(+0.07%) |
May 11, 2016 | 151.37 | 151.57 | 150.15 | 150.18 | 3,184,007 | -1.61(-1.06%) |
May 10, 2016 | 150.54 | 151.85 | 150.47 | 151.79 | 3,384,302 | +1.88(+1.25%) |
May 09, 2016 | 150.14 | 150.57 | 149.61 | 149.91 | 2,267,835 | -0.30(-0.20%) |
May 06, 2016 | 148.82 | 150.27 | 148.81 | 150.22 | 3,471,775 | +0.76(+0.51%) |
May 05, 2016 | 149.79 | 150.12 | 149.08 | 149.46 | 2,099,955 | +0.10(+0.07%) |
May 04, 2016 | 149.41 | 150.11 | 149.00 | 149.35 | 4,068,079 | -0.83(-0.55%) |
May 03, 2016 | 150.34 | 150.63 | 149.49 | 150.18 | 5,480,773 | -1.19(-0.78%) |
May 02, 2016 | 150.84 | 151.55 | 150.36 | 151.37 | 2,907,578 | +0.94(+0.63%) |
Apr 29, 2016 | 150.27 | 150.72 | 149.33 | 150.43 | 6,488,326 | -0.52(-0.34%) |
Apr 28, 2016 | 151.68 | 152.60 | 150.56 | 150.95 | 4,191,487 | -1.74(-1.14%) |
Apr 27, 2016 | 151.72 | 153.02 | 151.62 | 152.68 | 4,208,887 | +0.52(+0.34%) |
Apr 26, 2016 | 152.34 | 152.69 | 151.72 | 152.17 | 2,643,775 | +0.09(+0.06%) |
Apr 25, 2016 | 151.82 | 152.12 | 151.06 | 152.08 | 2,933,549 | -0.31(-0.20%) |
Apr 22, 2016 | 152.14 | 152.54 | 151.51 | 152.39 | 2,845,711 | +0.17(+0.11%) |
Apr 21, 2016 | 153.01 | 153.22 | 151.98 | 152.22 | 3,258,603 | -0.89(-0.58%) |
Apr 20, 2016 | 152.47 | 153.67 | 152.47 | 153.11 | 3,103,411 | +0.36(+0.24%) |
Apr 19, 2016 | 152.59 | 153.12 | 152.12 | 152.74 | 3,532,391 | +0.46(+0.30%) |
Apr 18, 2016 | 150.89 | 152.33 | 150.86 | 152.28 | 3,035,258 | +0.93(+0.62%) |
Apr 15, 2016 | 151.62 | 151.74 | 151.13 | 151.35 | 4,486,011 | -0.25(-0.17%) |
Apr 14, 2016 | 151.54 | 151.94 | 151.30 | 151.61 | 4,358,812 | +0.16(+0.11%) |
Apr 13, 2016 | 150.67 | 151.53 | 150.63 | 151.45 | 6,379,119 | +1.55(+1.03%) |
Apr 12, 2016 | 148.75 | 150.06 | 148.43 | 149.90 | 4,239,064 | +1.40(+0.94%) |
Apr 11, 2016 | 149.08 | 149.97 | 148.47 | 148.50 | 3,825,016 | -0.19(-0.13%) |
Apr 08, 2016 | 149.19 | 149.66 | 148.22 | 148.69 | 3,030,842 | +0.31(+0.21%) |
Apr 07, 2016 | 148.79 | 149.17 | 147.86 | 148.37 | 6,204,477 | -1.48(-0.99%) |
Apr 06, 2016 | 148.86 | 149.90 | 148.33 | 149.85 | 4,827,137 | +1.03(+0.69%) |
Apr 05, 2016 | 149.04 | 149.79 | 148.61 | 148.82 | 6,426,351 | -1.10(-0.73%) |
Apr 04, 2016 | 150.35 | 150.57 | 149.72 | 149.92 | 2,739,434 | -0.51(-0.34%) |