Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 181.36 | 182.49 | 179.05 | 181.58 | 3,355,357 | +3.37(+1.89%) |
Jun 29, 2016 | 174.72 | 178.81 | 173.66 | 178.21 | 2,949,718 | +9.53(+5.65%) |
Jun 28, 2016 | 167.01 | 168.95 | 166.57 | 168.68 | 2,102,749 | +6.27(+3.86%) |
Jun 27, 2016 | 165.28 | 165.30 | 161.25 | 162.40 | 2,956,311 | -1.37(-0.84%) |
Jun 24, 2016 | 165.82 | 169.74 | 163.36 | 163.77 | 4,618,044 | -14.07(-7.91%) |
Jun 23, 2016 | 179.80 | 179.93 | 176.04 | 177.84 | 3,541,825 | +4.84(+2.80%) |
Jun 22, 2016 | 172.61 | 177.17 | 171.98 | 173.00 | 2,640,750 | +0.75(+0.44%) |
Jun 21, 2016 | 175.31 | 175.34 | 171.36 | 172.25 | 2,526,566 | -1.00(-0.57%) |
Jun 20, 2016 | 175.52 | 175.56 | 172.44 | 173.24 | 3,381,581 | +6.72(+4.03%) |
Jun 17, 2016 | 169.58 | 169.59 | 166.10 | 166.53 | 2,709,573 | -2.26(-1.34%) |
Jun 16, 2016 | 165.27 | 168.94 | 164.96 | 168.78 | 2,696,514 | +0.87(+0.52%) |
Jun 15, 2016 | 171.21 | 172.27 | 167.61 | 167.92 | 2,266,396 | -0.92(-0.54%) |
Jun 14, 2016 | 169.76 | 170.10 | 166.65 | 168.83 | 2,333,989 | -2.40(-1.40%) |
Jun 13, 2016 | 172.77 | 175.40 | 170.91 | 171.23 | 2,287,631 | -3.46(-1.98%) |
Jun 10, 2016 | 177.32 | 177.65 | 172.35 | 174.69 | 3,504,315 | -6.76(-3.72%) |
Jun 09, 2016 | 184.68 | 185.81 | 181.03 | 181.45 | 3,513,898 | -4.61(-2.48%) |
Jun 08, 2016 | 189.41 | 189.51 | 185.85 | 186.06 | 2,478,073 | -3.35(-1.77%) |
Jun 07, 2016 | 190.59 | 190.63 | 188.93 | 189.41 | 4,040,811 | +1.65(+0.88%) |
Jun 06, 2016 | 190.13 | 190.53 | 187.12 | 187.76 | 4,142,272 | -1.77(-0.93%) |
Jun 03, 2016 | 190.58 | 190.72 | 187.91 | 189.53 | 6,086,722 | +2.07(+1.11%) |
Jun 02, 2016 | 189.24 | 190.93 | 186.85 | 187.46 | 13,365,852 | -1.17(-0.62%) |
Jun 01, 2016 | 184.87 | 189.55 | 184.10 | 188.63 | 5,606,013 | +5.00(+2.72%) |
May 31, 2016 | 185.27 | 186.67 | 182.49 | 183.63 | 4,767,100 | -0.79(-0.43%) |
May 27, 2016 | 186.87 | 184.42 | 184.42 | 184.42 | 7,802,334 | -3.24(-1.73%) |
May 26, 2016 | 189.94 | 190.72 | 186.08 | 187.66 | 4,061,509 | -1.51(-0.80%) |
May 25, 2016 | 188.81 | 189.41 | 187.30 | 189.17 | 3,967,694 | +3.91(+2.11%) |
May 24, 2016 | 186.03 | 188.01 | 183.58 | 185.27 | 3,988,381 | +1.64(+0.89%) |
May 23, 2016 | 184.25 | 186.41 | 182.64 | 183.63 | 3,787,583 | +0.45(+0.25%) |
May 20, 2016 | 183.59 | 184.39 | 182.15 | 183.18 | 3,244,581 | +4.97(+2.79%) |
May 19, 2016 | 179.24 | 179.76 | 176.15 | 178.21 | 2,725,526 | +1.87(+1.06%) |
May 18, 2016 | 175.59 | 178.14 | 174.83 | 176.33 | 2,234,151 | +2.91(+1.68%) |
May 17, 2016 | 174.97 | 176.91 | 172.87 | 173.42 | 2,164,782 | -1.25(-0.72%) |
May 16, 2016 | 172.71 | 174.84 | 172.41 | 174.67 | 2,599,707 | +1.35(+0.78%) |
May 13, 2016 | 172.64 | 175.69 | 172.26 | 173.32 | 3,445,924 | +1.87(+1.09%) |
May 12, 2016 | 178.91 | 178.91 | 169.53 | 171.45 | 3,717,329 | -4.16(-2.37%) |
May 11, 2016 | 176.91 | 179.93 | 175.54 | 175.61 | 2,469,138 | -0.77(-0.44%) |
May 10, 2016 | 173.71 | 176.76 | 173.26 | 176.38 | 1,618,066 | +2.38(+1.37%) |
May 09, 2016 | 173.21 | 174.91 | 172.71 | 174.00 | 2,745,626 | +2.56(+1.50%) |
May 06, 2016 | 171.47 | 173.63 | 169.41 | 171.44 | 2,451,303 | -2.07(-1.19%) |
May 05, 2016 | 173.60 | 175.40 | 171.86 | 173.51 | 1,961,342 | -2.53(-1.43%) |
May 04, 2016 | 179.13 | 179.40 | 173.98 | 176.03 | 3,334,783 | -7.81(-4.25%) |
May 03, 2016 | 182.17 | 186.41 | 181.30 | 183.85 | 4,403,807 | +1.22(+0.67%) |
May 02, 2016 | 185.32 | 187.12 | 181.94 | 182.62 | 2,664,855 | -2.25(-1.22%) |
Apr 29, 2016 | 187.41 | 187.43 | 182.67 | 184.87 | 3,693,084 | +6.37(+3.57%) |
Apr 28, 2016 | 178.93 | 181.25 | 176.34 | 178.50 | 2,253,606 | -0.54(-0.30%) |
Apr 27, 2016 | 179.82 | 180.75 | 177.95 | 179.04 | 1,373,250 | -2.02(-1.12%) |
Apr 26, 2016 | 182.72 | 182.72 | 180.18 | 181.06 | 911,320 | -0.12(-0.07%) |
Apr 25, 2016 | 183.25 | 183.89 | 180.30 | 181.18 | 1,161,819 | -1.45(-0.79%) |
Apr 22, 2016 | 182.43 | 183.55 | 181.37 | 182.63 | 999,268 | +0.72(+0.40%) |
Apr 21, 2016 | 177.61 | 183.11 | 177.55 | 181.91 | 956,685 | +1.99(+1.11%) |
Apr 20, 2016 | 178.67 | 181.01 | 176.89 | 179.92 | 1,688,026 | -1.51(-0.83%) |
Apr 19, 2016 | 182.82 | 183.74 | 179.35 | 181.43 | 1,494,677 | -0.33(-0.18%) |
Apr 18, 2016 | 178.43 | 182.62 | 178.33 | 181.76 | 1,191,827 | +2.53(+1.41%) |
Apr 15, 2016 | 178.65 | 179.61 | 177.47 | 179.23 | 1,402,027 | +1.17(+0.66%) |
Apr 14, 2016 | 178.61 | 179.89 | 177.63 | 178.06 | 1,910,070 | -2.73(-1.51%) |
Apr 13, 2016 | 178.77 | 181.49 | 178.01 | 180.79 | 1,572,888 | +1.73(+0.96%) |
Apr 12, 2016 | 178.53 | 179.58 | 176.55 | 179.06 | 1,275,435 | +1.60(+0.90%) |
Apr 11, 2016 | 179.05 | 179.53 | 177.35 | 177.47 | 1,725,316 | -1.30(-0.73%) |
Apr 08, 2016 | 177.32 | 179.25 | 176.31 | 178.77 | 2,075,498 | +0.01(+0.01%) |
Apr 07, 2016 | 178.13 | 181.70 | 176.96 | 178.76 | 3,667,919 | +0.20(+0.11%) |
Apr 06, 2016 | 175.52 | 187.88 | 175.49 | 178.56 | 10,948,870 | +7.45(+4.35%) |
Apr 05, 2016 | 173.21 | 174.14 | 167.59 | 171.11 | 7,461,931 | -3.99(-2.28%) |
Apr 04, 2016 | 176.03 | 178.44 | 174.02 | 175.10 | 2,331,090 | +2.66(+1.54%) |