Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2016 | 177.68 | 180.09 | 177.37 | 179.89 | 4,771,688 | +1.14(+0.64%) |
Mar 31, 2016 | 179.02 | 179.44 | 178.52 | 178.75 | 5,321,743 | -0.41(-0.23%) |
Mar 30, 2016 | 178.41 | 179.84 | 178.75 | 179.17 | 3,191,748 | +0.75(+0.42%) |
Mar 29, 2016 | 176.29 | 178.41 | 175.97 | 178.41 | 4,530,607 | +1.69(+0.95%) |
Mar 28, 2016 | 177.04 | 177.22 | 176.24 | 176.73 | 2,632,553 | +0.11(+0.06%) |
Mar 24, 2016 | 175.64 | 176.62 | 176.62 | 176.62 | 3,835,738 | -0.10(-0.06%) |
Mar 23, 2016 | 177.44 | 177.64 | 176.50 | 176.72 | 3,446,339 | -1.15(-0.65%) |
Mar 22, 2016 | 177.16 | 178.43 | 176.99 | 177.87 | 5,350,928 | -0.10(-0.06%) |
Mar 21, 2016 | 177.44 | 178.18 | 177.19 | 177.97 | 5,538,440 | +0.26(+0.15%) |
Mar 18, 2016 | 177.55 | 178.03 | 177.19 | 177.72 | 7,291,765 | +0.65(+0.37%) |
Mar 17, 2016 | 175.81 | 177.51 | 175.38 | 177.06 | 5,986,159 | +1.11(+0.63%) |
Mar 16, 2016 | 174.34 | 176.28 | 174.29 | 175.95 | 4,080,297 | +1.12(+0.64%) |
Mar 15, 2016 | 174.16 | 174.88 | 173.89 | 174.83 | 4,897,372 | -0.29(-0.17%) |
Mar 14, 2016 | 174.86 | 175.62 | 174.52 | 175.13 | 5,323,255 | -0.24(-0.14%) |
Mar 11, 2016 | 174.06 | 175.40 | 173.96 | 175.37 | 3,109,944 | +2.86(+1.66%) |
Mar 10, 2016 | 172.92 | 173.88 | 170.74 | 172.51 | 3,909,966 | +0.09(+0.06%) |
Mar 09, 2016 | 172.40 | 172.75 | 171.59 | 172.42 | 3,764,837 | +0.89(+0.52%) |
Mar 08, 2016 | 172.38 | 172.89 | 171.42 | 171.53 | 3,848,847 | -1.98(-1.14%) |
Mar 07, 2016 | 172.42 | 173.89 | 172.31 | 173.51 | 4,496,547 | +0.17(+0.10%) |
Mar 04, 2016 | 172.99 | 174.13 | 172.15 | 173.34 | 4,028,336 | +0.60(+0.35%) |
Mar 03, 2016 | 171.88 | 172.78 | 171.32 | 172.74 | 3,587,746 | +0.61(+0.35%) |
Mar 02, 2016 | 170.96 | 172.14 | 170.58 | 172.12 | 5,147,073 | +0.76(+0.44%) |