Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 181.16 | 183.16 | 180.57 | 182.97 | 6,932,141 | +2.35(+1.30%) |
Jun 29, 2016 | 179.07 | 180.89 | 178.97 | 180.62 | 8,329,269 | +2.97(+1.67%) |
Jun 28, 2016 | 176.14 | 177.65 | 175.81 | 177.65 | 8,144,903 | +3.26(+1.87%) |
Jun 27, 2016 | 176.24 | 176.25 | 173.66 | 174.39 | 9,262,484 | -3.35(-1.89%) |
Jun 24, 2016 | 178.04 | 180.85 | 177.22 | 177.75 | 17,495,400 | -6.53(-3.54%) |
Jun 23, 2016 | 183.40 | 184.29 | 182.94 | 184.28 | 3,116,200 | +2.37(+1.30%) |
Jun 22, 2016 | 182.38 | 183.14 | 181.76 | 181.90 | 3,586,283 | -0.30(-0.17%) |
Jun 21, 2016 | 182.08 | 182.60 | 181.63 | 182.21 | 3,113,332 | +0.50(+0.28%) |
Jun 20, 2016 | 182.53 | 183.22 | 181.59 | 181.71 | 5,080,872 | +1.19(+0.66%) |
Jun 17, 2016 | 181.08 | 181.13 | 179.85 | 180.51 | 4,223,222 | -0.68(-0.38%) |
Jun 16, 2016 | 179.78 | 181.38 | 178.77 | 181.19 | 4,334,137 | +0.59(+0.33%) |
Jun 15, 2016 | 181.35 | 182.05 | 180.46 | 180.61 | 4,454,184 | -0.32(-0.18%) |
Jun 14, 2016 | 180.91 | 181.52 | 179.94 | 180.93 | 5,506,590 | -0.33(-0.18%) |
Jun 13, 2016 | 182.09 | 182.95 | 181.19 | 181.25 | 4,229,554 | -1.44(-0.79%) |
Jun 10, 2016 | 183.04 | 183.38 | 182.14 | 182.70 | 3,762,024 | -1.74(-0.94%) |
Jun 09, 2016 | 183.94 | 184.57 | 183.68 | 184.44 | 2,490,056 | -0.22(-0.12%) |
Jun 08, 2016 | 184.21 | 184.82 | 184.10 | 184.66 | 1,878,547 | +0.59(+0.32%) |
Jun 07, 2016 | 183.97 | 184.66 | 183.94 | 184.07 | 2,994,463 | +0.22(+0.12%) |
Jun 06, 2016 | 183.25 | 184.16 | 183.07 | 183.85 | 3,441,334 | +1.01(+0.55%) |
Jun 03, 2016 | 182.83 | 183.23 | 181.65 | 182.84 | 3,846,722 | -0.61(-0.33%) |
Jun 02, 2016 | 182.46 | 183.45 | 181.96 | 183.45 | 4,214,087 | +0.60(+0.33%) |
Jun 01, 2016 | 181.89 | 183.04 | 181.66 | 182.86 | 3,322,297 | +0.35(+0.19%) |
May 31, 2016 | 183.11 | 183.23 | 181.90 | 182.51 | 4,148,955 | -0.28(-0.16%) |
May 27, 2016 | 182.20 | 182.79 | 182.79 | 182.79 | 2,877,365 | +0.75(+0.41%) |
May 26, 2016 | 182.16 | 182.37 | 181.71 | 182.04 | 2,338,241 | +0.07(+0.04%) |
May 25, 2016 | 181.45 | 182.41 | 181.42 | 181.97 | 2,836,020 | +1.22(+0.67%) |
May 24, 2016 | 179.29 | 181.08 | 179.25 | 180.75 | 3,021,392 | +2.32(+1.30%) |
May 23, 2016 | 178.69 | 178.99 | 178.25 | 178.44 | 2,448,664 | -0.24(-0.14%) |
May 20, 2016 | 178.20 | 179.21 | 178.12 | 178.68 | 3,073,269 | +1.08(+0.61%) |
May 19, 2016 | 177.41 | 177.85 | 176.31 | 177.60 | 4,438,520 | -0.63(-0.35%) |
May 18, 2016 | 177.76 | 179.38 | 177.08 | 178.23 | 4,918,899 | +0.02(+0.01%) |
May 17, 2016 | 179.53 | 179.83 | 177.59 | 178.21 | 5,014,686 | -1.58(-0.88%) |
May 16, 2016 | 178.21 | 180.29 | 178.17 | 179.79 | 3,046,840 | +1.80(+1.01%) |
May 13, 2016 | 179.29 | 179.86 | 177.73 | 177.99 | 5,617,404 | -1.66(-0.92%) |
May 12, 2016 | 180.25 | 180.42 | 178.59 | 179.66 | 3,870,356 | +0.09(+0.05%) |
May 11, 2016 | 180.79 | 181.15 | 179.57 | 179.57 | 3,602,245 | -1.69(-0.93%) |
May 10, 2016 | 179.76 | 181.27 | 179.70 | 181.25 | 3,340,069 | +2.17(+1.21%) |
May 09, 2016 | 178.75 | 179.45 | 178.58 | 179.08 | 3,263,031 | +0.17(+0.10%) |
May 06, 2016 | 177.46 | 178.91 | 177.29 | 178.91 | 2,755,632 | +0.69(+0.39%) |
May 05, 2016 | 178.72 | 179.08 | 177.79 | 178.22 | 2,512,764 | -0.05(-0.03%) |
May 04, 2016 | 178.25 | 178.98 | 177.76 | 178.27 | 2,854,088 | -1.02(-0.57%) |
May 03, 2016 | 179.55 | 179.82 | 178.52 | 179.29 | 3,936,960 | -1.58(-0.88%) |
May 02, 2016 | 179.95 | 181.03 | 179.49 | 180.87 | 4,021,210 | +1.40(+0.78%) |
Apr 29, 2016 | 179.78 | 180.10 | 178.30 | 179.47 | 5,042,648 | -0.97(-0.54%) |
Apr 28, 2016 | 181.28 | 182.41 | 179.97 | 180.44 | 5,103,922 | -1.57(-0.86%) |
Apr 27, 2016 | 181.25 | 182.45 | 180.93 | 182.02 | 3,256,552 | +0.34(+0.19%) |
Apr 26, 2016 | 181.78 | 182.19 | 181.19 | 181.68 | 2,578,347 | +0.30(+0.17%) |
Apr 25, 2016 | 181.12 | 181.40 | 180.47 | 181.38 | 3,199,153 | -0.32(-0.18%) |
Apr 22, 2016 | 181.36 | 181.97 | 180.81 | 181.70 | 3,798,823 | -0.03(-0.01%) |
Apr 21, 2016 | 182.72 | 182.82 | 181.44 | 181.72 | 3,431,840 | -0.91(-0.50%) |
Apr 20, 2016 | 182.56 | 183.40 | 182.09 | 182.63 | 2,842,182 | +0.14(+0.08%) |
Apr 19, 2016 | 182.37 | 182.78 | 181.69 | 182.49 | 3,931,327 | +0.55(+0.30%) |
Apr 18, 2016 | 180.11 | 181.97 | 180.00 | 181.94 | 4,015,749 | +1.31(+0.73%) |
Apr 15, 2016 | 180.91 | 180.95 | 180.35 | 180.62 | 3,269,517 | -0.28(-0.16%) |
Apr 14, 2016 | 180.93 | 181.38 | 180.53 | 180.91 | 2,902,281 | +0.02(+0.01%) |
Apr 13, 2016 | 179.98 | 180.94 | 179.86 | 180.89 | 3,694,070 | +1.80(+1.01%) |
Apr 12, 2016 | 177.58 | 179.35 | 177.13 | 179.09 | 2,835,870 | +1.75(+0.99%) |
Apr 11, 2016 | 178.47 | 179.17 | 177.30 | 177.34 | 3,172,038 | -0.50(-0.28%) |
Apr 08, 2016 | 178.54 | 178.97 | 177.28 | 177.85 | 2,811,750 | +0.53(+0.30%) |
Apr 07, 2016 | 178.40 | 178.72 | 176.59 | 177.32 | 8,311,926 | -2.17(-1.21%) |
Apr 06, 2016 | 177.64 | 179.54 | 177.36 | 179.49 | 3,348,845 | +1.92(+1.08%) |
Apr 05, 2016 | 177.99 | 178.44 | 177.28 | 177.57 | 3,540,535 | -1.76(-0.98%) |
Apr 04, 2016 | 179.87 | 180.05 | 179.03 | 179.33 | 3,527,272 | -0.59(-0.33%) |