Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 193.98 | 194.68 | 191.07 | 191.14 | 3,146,652 | -3.12(-1.61%) |
May 27, 2016 | 194.19 | 194.26 | 194.26 | 194.26 | 981,449 | +0.16(+0.08%) |
May 26, 2016 | 193.33 | 194.47 | 192.95 | 194.10 | 806,025 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.11 | 193.26 | 193.53 | 917,557 | -0.10(-0.05%) |
May 24, 2016 | 193.18 | 194.27 | 193.10 | 193.64 | 922,685 | +1.17(+0.61%) |
May 23, 2016 | 193.21 | 193.28 | 192.09 | 192.47 | 1,057,215 | -0.44(-0.23%) |
May 20, 2016 | 192.45 | 193.10 | 191.57 | 192.92 | 1,256,240 | +0.95(+0.49%) |
May 19, 2016 | 192.60 | 193.72 | 191.08 | 191.97 | 1,692,995 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.42 | 192.96 | 194.13 | 920,700 | +0.04(+0.02%) |
May 17, 2016 | 195.27 | 195.70 | 193.08 | 194.09 | 1,264,464 | -1.16(-0.59%) |
May 16, 2016 | 193.83 | 196.07 | 193.59 | 195.25 | 1,146,308 | +0.68(+0.35%) |
May 13, 2016 | 194.77 | 196.48 | 194.23 | 194.56 | 1,491,752 | -2.27(-1.15%) |
May 12, 2016 | 194.49 | 197.18 | 194.06 | 196.83 | 1,206,116 | +2.50(+1.29%) |
May 11, 2016 | 196.05 | 196.47 | 194.16 | 194.33 | 1,252,734 | -2.03(-1.04%) |
May 10, 2016 | 193.91 | 196.52 | 193.12 | 196.36 | 1,420,689 | +3.25(+1.68%) |
May 09, 2016 | 193.07 | 194.47 | 192.47 | 193.12 | 1,864,423 | +0.05(+0.02%) |
May 06, 2016 | 191.25 | 193.26 | 191.08 | 193.07 | 1,419,593 | +1.70(+0.89%) |
May 05, 2016 | 189.73 | 191.38 | 189.19 | 191.37 | 1,491,893 | +1.71(+0.90%) |
May 04, 2016 | 187.92 | 189.92 | 187.31 | 189.65 | 1,720,732 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.71 | 185.92 | 188.60 | 1,451,436 | +1.17(+0.63%) |
May 02, 2016 | 187.03 | 187.88 | 186.78 | 187.43 | 1,254,631 | +0.69(+0.37%) |
Apr 29, 2016 | 186.51 | 187.21 | 185.48 | 186.74 | 1,185,597 | -0.27(-0.15%) |
Apr 28, 2016 | 186.59 | 188.42 | 186.35 | 187.01 | 1,287,834 | -0.75(-0.40%) |
Apr 27, 2016 | 184.90 | 188.51 | 184.79 | 187.76 | 1,749,213 | +1.20(+0.64%) |
Apr 26, 2016 | 183.10 | 186.61 | 183.10 | 186.56 | 2,386,447 | +4.71(+2.59%) |
Apr 25, 2016 | 181.64 | 182.41 | 181.08 | 181.85 | 1,226,986 | -0.43(-0.23%) |
Apr 22, 2016 | 182.09 | 183.11 | 181.29 | 182.28 | 1,291,779 | +0.61(+0.34%) |
Apr 21, 2016 | 181.86 | 182.66 | 181.33 | 181.67 | 1,241,017 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.66 | 182.08 | 1,104,204 | +0.06(+0.03%) |
Apr 19, 2016 | 182.54 | 183.13 | 181.84 | 182.02 | 897,554 | -0.51(-0.28%) |
Apr 18, 2016 | 181.46 | 182.92 | 181.05 | 182.53 | 1,026,014 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.50 | 181.46 | 1,411,893 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.96 | 181.16 | 963,551 | -0.75(-0.42%) |
Apr 13, 2016 | 182.41 | 182.54 | 180.75 | 181.91 | 1,006,909 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.31 | 180.15 | 181.59 | 849,213 | +1.07(+0.59%) |
Apr 11, 2016 | 181.65 | 182.18 | 180.09 | 180.53 | 1,418,758 | -1.33(-0.73%) |
Apr 08, 2016 | 182.89 | 183.22 | 181.45 | 181.85 | 725,038 | -0.14(-0.08%) |
Apr 07, 2016 | 181.61 | 182.74 | 181.32 | 182.00 | 1,323,081 | -0.12(-0.07%) |
Apr 06, 2016 | 181.06 | 182.29 | 181.06 | 182.12 | 1,588,026 | +0.81(+0.45%) |
Apr 05, 2016 | 180.03 | 182.44 | 179.05 | 181.30 | 1,788,651 | +1.20(+0.66%) |
Apr 04, 2016 | 179.38 | 180.73 | 179.26 | 180.11 | 1,253,976 | +0.82(+0.46%) |
Apr 01, 2016 | 176.76 | 179.58 | 176.12 | 179.29 | 1,191,935 | +1.29(+0.73%) |
Mar 31, 2016 | 178.92 | 179.46 | 177.67 | 177.99 | 1,375,384 | -1.17(-0.66%) |
Mar 30, 2016 | 178.40 | 179.89 | 178.23 | 179.17 | 1,183,318 | +1.77(+1.00%) |
Mar 29, 2016 | 175.99 | 177.53 | 175.53 | 177.40 | 931,471 | +1.37(+0.78%) |
Mar 28, 2016 | 175.83 | 176.43 | 175.45 | 176.03 | 1,238,007 | +0.85(+0.49%) |
Mar 24, 2016 | 177.63 | 175.18 | 175.18 | 175.18 | 1,641,648 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.83 | 177.28 | 177.80 | 973,001 | +0.43(+0.24%) |
Mar 22, 2016 | 177.63 | 178.98 | 177.19 | 177.38 | 1,151,491 | -0.43(-0.24%) |
Mar 21, 2016 | 177.12 | 179.35 | 177.12 | 177.80 | 1,430,766 | +0.28(+0.16%) |
Mar 18, 2016 | 176.79 | 177.66 | 175.48 | 177.52 | 2,631,444 | +1.33(+0.76%) |
Mar 17, 2016 | 175.41 | 176.74 | 174.72 | 176.19 | 1,616,898 | +0.85(+0.49%) |
Mar 16, 2016 | 174.49 | 175.94 | 173.81 | 175.33 | 1,098,126 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.62 | 174.42 | 1,259,679 | +0.36(+0.21%) |
Mar 14, 2016 | 173.27 | 174.79 | 173.27 | 174.06 | 1,162,866 | -0.36(-0.21%) |
Mar 11, 2016 | 175.18 | 175.90 | 173.54 | 174.42 | 1,663,006 | +0.39(+0.23%) |
Mar 10, 2016 | 174.33 | 175.60 | 173.31 | 174.02 | 1,701,885 | +0.12(+0.07%) |
Mar 09, 2016 | 174.18 | 175.12 | 173.37 | 173.90 | 1,229,730 | +0.86(+0.50%) |
Mar 08, 2016 | 171.93 | 173.74 | 169.48 | 173.04 | 2,294,485 | -0.40(-0.23%) |
Mar 07, 2016 | 174.78 | 175.49 | 173.01 | 173.44 | 1,266,572 | -2.31(-1.32%) |
Mar 04, 2016 | 175.11 | 175.70 | 174.83 | 175.76 | 1,165,141 | +0.16(+0.09%) |
Mar 03, 2016 | 173.96 | 175.68 | 173.20 | 175.60 | 1,088,875 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.87 | 173.40 | 174.54 | 1,478,910 | -0.75(-0.43%) |