Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 195.28 | 195.98 | 192.35 | 192.42 | 3,125,717 | -3.14(-1.61%) |
May 27, 2016 | 195.49 | 195.56 | 195.56 | 195.56 | 974,919 | +0.16(+0.08%) |
May 26, 2016 | 194.63 | 195.77 | 194.24 | 195.40 | 800,663 | +0.57(+0.29%) |
May 25, 2016 | 195.20 | 195.41 | 194.56 | 194.83 | 911,453 | -0.11(-0.05%) |
May 24, 2016 | 194.47 | 195.57 | 194.39 | 194.94 | 916,547 | +1.17(+0.61%) |
May 23, 2016 | 194.50 | 194.57 | 193.38 | 193.76 | 1,050,182 | -0.44(-0.23%) |
May 20, 2016 | 193.74 | 194.39 | 192.85 | 194.21 | 1,247,883 | +0.96(+0.49%) |
May 19, 2016 | 193.89 | 195.02 | 192.36 | 193.25 | 1,681,731 | -2.18(-1.11%) |
May 18, 2016 | 194.87 | 196.73 | 194.26 | 195.43 | 914,575 | +0.04(+0.02%) |
May 17, 2016 | 196.58 | 197.01 | 194.37 | 195.39 | 1,256,051 | -1.16(-0.59%) |
May 16, 2016 | 195.13 | 197.38 | 194.89 | 196.55 | 1,138,681 | +0.69(+0.35%) |
May 13, 2016 | 196.08 | 197.79 | 195.53 | 195.87 | 1,481,827 | -2.28(-1.15%) |
May 12, 2016 | 195.79 | 198.50 | 195.37 | 198.15 | 1,198,092 | +2.52(+1.29%) |
May 11, 2016 | 197.36 | 197.78 | 195.46 | 195.63 | 1,244,399 | -2.05(-1.04%) |
May 10, 2016 | 195.21 | 197.83 | 194.41 | 197.68 | 1,411,237 | +3.27(+1.68%) |
May 09, 2016 | 194.36 | 195.77 | 193.76 | 194.41 | 1,852,019 | +0.05(+0.02%) |
May 06, 2016 | 192.53 | 194.56 | 192.36 | 194.36 | 1,410,148 | +1.72(+0.89%) |
May 05, 2016 | 191.00 | 192.66 | 190.46 | 192.65 | 1,481,967 | +1.72(+0.90%) |
May 04, 2016 | 189.18 | 191.19 | 188.56 | 190.92 | 1,709,284 | +1.06(+0.56%) |
May 03, 2016 | 187.96 | 189.97 | 187.17 | 189.86 | 1,441,780 | +1.18(+0.63%) |
May 02, 2016 | 188.28 | 189.14 | 188.03 | 188.68 | 1,246,284 | +0.70(+0.37%) |
Apr 29, 2016 | 187.76 | 188.46 | 186.72 | 187.99 | 1,177,709 | -0.28(-0.15%) |
Apr 28, 2016 | 187.84 | 189.69 | 187.60 | 188.26 | 1,279,266 | -0.75(-0.40%) |
Apr 27, 2016 | 186.13 | 189.78 | 186.03 | 189.01 | 1,737,575 | +1.21(+0.64%) |
Apr 26, 2016 | 184.32 | 187.86 | 184.32 | 187.81 | 2,370,570 | +4.74(+2.59%) |
Apr 25, 2016 | 182.86 | 183.63 | 182.29 | 183.07 | 1,218,823 | -0.43(-0.23%) |
Apr 22, 2016 | 183.31 | 184.34 | 182.50 | 183.50 | 1,283,185 | +0.61(+0.34%) |
Apr 21, 2016 | 183.08 | 183.89 | 182.54 | 182.88 | 1,232,761 | -0.41(-0.22%) |
Apr 20, 2016 | 183.63 | 184.54 | 182.88 | 183.29 | 1,096,858 | +0.06(+0.03%) |
Apr 19, 2016 | 183.76 | 184.35 | 183.06 | 183.24 | 891,583 | -0.51(-0.28%) |
Apr 18, 2016 | 182.67 | 184.15 | 182.26 | 183.75 | 1,019,188 | +1.08(+0.59%) |
Apr 15, 2016 | 182.72 | 182.76 | 181.71 | 182.67 | 1,402,500 | +0.30(+0.16%) |
Apr 14, 2016 | 183.47 | 183.47 | 182.17 | 182.37 | 957,141 | -0.76(-0.41%) |
Apr 13, 2016 | 183.63 | 183.76 | 181.96 | 183.13 | 1,000,210 | +0.32(+0.18%) |
Apr 12, 2016 | 181.81 | 183.53 | 181.35 | 182.81 | 843,563 | +1.08(+0.59%) |
Apr 11, 2016 | 182.87 | 183.40 | 181.30 | 181.73 | 1,409,319 | -1.33(-0.73%) |
Apr 08, 2016 | 184.11 | 184.44 | 182.66 | 183.07 | 720,214 | -0.15(-0.08%) |
Apr 07, 2016 | 182.83 | 183.97 | 182.53 | 183.21 | 1,314,279 | -0.12(-0.07%) |
Apr 06, 2016 | 182.27 | 183.51 | 182.27 | 183.34 | 1,577,461 | +0.82(+0.45%) |
Apr 05, 2016 | 181.23 | 183.66 | 180.25 | 182.52 | 1,776,751 | +1.21(+0.67%) |
Apr 04, 2016 | 180.58 | 181.94 | 180.46 | 181.31 | 1,245,633 | +0.82(+0.46%) |
Apr 01, 2016 | 177.94 | 180.78 | 177.30 | 180.49 | 1,184,005 | +1.30(+0.73%) |
Mar 31, 2016 | 180.12 | 180.67 | 178.86 | 179.19 | 1,366,234 | -1.18(-0.65%) |
Mar 30, 2016 | 179.59 | 181.09 | 179.42 | 180.37 | 1,175,446 | +1.78(+1.00%) |
Mar 29, 2016 | 177.16 | 178.72 | 176.70 | 178.59 | 925,274 | +1.38(+0.78%) |
Mar 28, 2016 | 177.01 | 177.61 | 176.63 | 177.21 | 1,229,771 | +0.86(+0.49%) |
Mar 24, 2016 | 178.82 | 176.35 | 176.35 | 176.35 | 1,630,727 | -2.64(-1.47%) |
Mar 23, 2016 | 178.69 | 180.03 | 178.47 | 178.99 | 966,528 | +0.43(+0.24%) |
Mar 22, 2016 | 178.82 | 180.18 | 178.38 | 178.56 | 1,143,830 | -0.43(-0.24%) |
Mar 21, 2016 | 178.30 | 180.55 | 178.30 | 178.99 | 1,421,248 | +0.28(+0.16%) |
Mar 18, 2016 | 177.97 | 178.85 | 176.65 | 178.71 | 2,613,937 | +1.34(+0.76%) |
Mar 17, 2016 | 176.58 | 177.93 | 175.88 | 177.37 | 1,606,141 | +0.86(+0.49%) |
Mar 16, 2016 | 175.66 | 177.12 | 174.97 | 176.51 | 1,090,820 | +0.92(+0.53%) |
Mar 15, 2016 | 174.20 | 175.80 | 173.77 | 175.59 | 1,251,298 | +0.36(+0.21%) |
Mar 14, 2016 | 174.43 | 175.96 | 174.43 | 175.22 | 1,155,130 | -0.36(-0.21%) |
Mar 11, 2016 | 176.35 | 177.07 | 174.70 | 175.59 | 1,651,943 | +0.40(+0.23%) |
Mar 10, 2016 | 175.50 | 176.78 | 174.47 | 175.19 | 1,690,562 | +0.12(+0.07%) |
Mar 09, 2016 | 175.34 | 176.29 | 174.53 | 175.07 | 1,221,549 | +0.87(+0.50%) |
Mar 08, 2016 | 173.08 | 174.91 | 170.61 | 174.20 | 2,279,220 | -0.41(-0.23%) |
Mar 07, 2016 | 175.95 | 176.66 | 174.17 | 174.61 | 1,258,145 | -2.33(-1.32%) |
Mar 04, 2016 | 176.28 | 176.88 | 176.00 | 176.94 | 1,157,389 | +0.16(+0.09%) |
Mar 03, 2016 | 175.12 | 176.86 | 174.36 | 176.78 | 1,081,631 | +1.07(+0.61%) |
Mar 02, 2016 | 176.43 | 177.05 | 174.56 | 175.71 | 1,469,070 | -0.75(-0.43%) |