Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 218.17 | 218.85 | 214.40 | 218.26 | 3,016,446 | +0.51(+0.23%) |
Jun 29, 2016 | 217.99 | 221.53 | 215.08 | 217.75 | 4,637,479 | +2.67(+1.24%) |
Jun 28, 2016 | 210.19 | 215.11 | 209.92 | 215.08 | 5,295,599 | +9.67(+4.71%) |
Jun 27, 2016 | 212.54 | 213.33 | 204.03 | 205.41 | 4,221,937 | -7.78(-3.65%) |
Jun 24, 2016 | 213.92 | 217.06 | 212.89 | 213.19 | 4,584,395 | -7.36(-3.34%) |
Jun 23, 2016 | 218.12 | 220.77 | 215.41 | 220.55 | 2,906,890 | +4.69(+2.17%) |
Jun 22, 2016 | 218.23 | 222.10 | 214.99 | 215.86 | 4,074,937 | -2.83(-1.30%) |
Jun 21, 2016 | 223.96 | 225.03 | 217.18 | 218.70 | 3,351,001 | -3.50(-1.58%) |
Jun 20, 2016 | 225.07 | 227.60 | 221.40 | 222.20 | 2,687,360 | +0.20(+0.09%) |
Jun 17, 2016 | 224.45 | 224.45 | 221.20 | 222.00 | 3,477,201 | -2.11(-0.94%) |
Jun 16, 2016 | 225.24 | 226.33 | 221.31 | 224.12 | 3,284,781 | -1.75(-0.77%) |
Jun 15, 2016 | 230.55 | 230.97 | 225.32 | 225.87 | 2,733,724 | -4.68(-2.03%) |
Jun 14, 2016 | 228.24 | 231.37 | 226.77 | 230.55 | 2,733,210 | +0.52(+0.23%) |
Jun 13, 2016 | 226.72 | 232.08 | 226.68 | 230.03 | 3,053,253 | +2.47(+1.09%) |
Jun 10, 2016 | 233.67 | 232.20 | 227.08 | 227.56 | 3,780,380 | -6.11(-2.62%) |
Jun 09, 2016 | 235.82 | 237.07 | 231.76 | 233.67 | 3,709,364 | -2.41(-1.02%) |
Jun 08, 2016 | 235.80 | 237.28 | 234.90 | 236.07 | 2,664,195 | +0.41(+0.17%) |
Jun 07, 2016 | 231.29 | 236.64 | 229.57 | 235.67 | 3,733,737 | +2.18(+0.93%) |
Jun 06, 2016 | 233.29 | 234.17 | 230.53 | 233.49 | 3,221,701 | +0.24(+0.10%) |
Jun 03, 2016 | 232.27 | 234.94 | 228.75 | 233.25 | 4,200,443 | -0.15(-0.07%) |
Jun 02, 2016 | 229.98 | 233.66 | 227.91 | 233.40 | 5,542,211 | +4.46(+1.95%) |
Jun 01, 2016 | 222.88 | 230.36 | 222.19 | 228.94 | 5,664,749 | +6.28(+2.82%) |
May 31, 2016 | 228.56 | 228.90 | 221.90 | 222.66 | 8,259,390 | -0.18(-0.08%) |
May 27, 2016 | 220.06 | 222.84 | 222.84 | 222.84 | 3,234,985 | +3.38(+1.54%) |
May 26, 2016 | 214.07 | 220.54 | 213.51 | 219.46 | 2,462,198 | +4.26(+1.98%) |
May 25, 2016 | 217.35 | 218.37 | 214.40 | 215.20 | 2,682,393 | -0.98(-0.45%) |
May 24, 2016 | 215.02 | 216.95 | 214.30 | 216.18 | 2,751,755 | +3.19(+1.50%) |
May 23, 2016 | 216.76 | 217.19 | 210.83 | 212.99 | 3,219,592 | -3.76(-1.73%) |
May 20, 2016 | 215.47 | 217.57 | 214.06 | 216.75 | 2,406,259 | +2.46(+1.15%) |
May 19, 2016 | 215.81 | 217.35 | 212.53 | 214.29 | 3,074,987 | -2.23(-1.03%) |
May 18, 2016 | 214.58 | 217.50 | 214.12 | 216.52 | 2,965,533 | +1.58(+0.73%) |
May 17, 2016 | 212.51 | 215.77 | 211.56 | 214.95 | 3,161,340 | +2.42(+1.14%) |
May 16, 2016 | 211.66 | 215.84 | 207.88 | 212.53 | 3,576,080 | +1.58(+0.75%) |
May 13, 2016 | 208.77 | 211.83 | 207.86 | 210.95 | 5,057,068 | +6.92(+3.39%) |
May 12, 2016 | 211.56 | 213.69 | 202.79 | 204.03 | 5,383,632 | -6.32(-3.00%) |
May 11, 2016 | 212.25 | 218.40 | 210.14 | 210.35 | 7,146,205 | -2.16(-1.02%) |
May 10, 2016 | 211.09 | 216.02 | 207.22 | 212.51 | 11,239,956 | +10.66(+5.28%) |
May 09, 2016 | 196.67 | 204.95 | 194.71 | 201.85 | 6,828,425 | +11.39(+5.98%) |
May 06, 2016 | 197.38 | 197.47 | 184.65 | 190.46 | 13,561,431 | -8.21(-4.13%) |
May 05, 2016 | 202.70 | 202.97 | 198.13 | 198.66 | 3,287,949 | -4.04(-1.99%) |
May 04, 2016 | 202.27 | 203.18 | 199.62 | 202.71 | 3,944,875 | -0.19(-0.09%) |
May 03, 2016 | 205.51 | 205.62 | 202.12 | 202.90 | 3,804,493 | -3.11(-1.51%) |
May 02, 2016 | 204.66 | 208.12 | 204.03 | 206.00 | 3,296,402 | +1.46(+0.72%) |
Apr 29, 2016 | 206.85 | 207.18 | 202.18 | 204.54 | 3,991,365 | -2.16(-1.05%) |
Apr 28, 2016 | 208.64 | 209.89 | 206.29 | 206.70 | 2,486,774 | -1.15(-0.55%) |
Apr 27, 2016 | 207.72 | 209.37 | 204.95 | 207.85 | 2,866,205 | +0.12(+0.06%) |
Apr 26, 2016 | 212.59 | 213.45 | 206.16 | 207.73 | 4,185,639 | -4.64(-2.18%) |
Apr 25, 2016 | 215.46 | 215.77 | 211.42 | 212.37 | 3,580,663 | -4.05(-1.87%) |
Apr 22, 2016 | 215.45 | 216.97 | 214.13 | 216.42 | 2,607,663 | +1.56(+0.73%) |
Apr 21, 2016 | 215.62 | 217.00 | 213.09 | 214.86 | 3,868,323 | -0.43(-0.20%) |
Apr 20, 2016 | 214.14 | 216.75 | 212.84 | 215.29 | 4,359,051 | +2.14(+1.01%) |
Apr 19, 2016 | 209.01 | 213.41 | 207.88 | 213.14 | 4,635,657 | +5.44(+2.62%) |
Apr 18, 2016 | 203.35 | 208.64 | 202.07 | 207.70 | 4,629,036 | +2.60(+1.27%) |
Apr 15, 2016 | 205.48 | 208.40 | 203.89 | 205.10 | 5,491,841 | +0.73(+0.36%) |
Apr 14, 2016 | 208.66 | 209.45 | 203.21 | 204.38 | 7,399,901 | -3.79(-1.82%) |
Apr 13, 2016 | 210.17 | 210.67 | 200.86 | 208.16 | 13,357,098 | -2.05(-0.97%) |
Apr 12, 2016 | 214.29 | 216.26 | 208.50 | 210.21 | 10,331,153 | -5.48(-2.54%) |
Apr 11, 2016 | 223.84 | 224.32 | 213.08 | 215.69 | 9,927,945 | -7.21(-3.23%) |
Apr 08, 2016 | 231.29 | 231.40 | 222.02 | 222.90 | 7,573,272 | -4.72(-2.07%) |
Apr 07, 2016 | 232.50 | 233.04 | 224.05 | 227.62 | 10,534,106 | -3.53(-1.53%) |
Apr 06, 2016 | 223.27 | 233.50 | 222.90 | 231.15 | 22,247,786 | +7.74(+3.46%) |
Apr 05, 2016 | 262.14 | 225.67 | 213.86 | 223.42 | 38,734,728 | -38.72(-14.77%) |
Apr 04, 2016 | 253.94 | 262.53 | 253.59 | 262.14 | 6,340,983 | +8.94(+3.53%) |