Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 242.00 | 244.00 | 240.18 | 243.64 | 615,012 | +2.98(+1.24%) |
Jun 29, 2016 | 238.50 | 241.82 | 237.84 | 240.66 | 749,479 | +4.45(+1.88%) |
Jun 28, 2016 | 237.08 | 237.50 | 234.62 | 236.21 | 793,646 | +1.17(+0.50%) |
Jun 27, 2016 | 236.78 | 238.56 | 232.57 | 235.04 | 826,386 | -4.12(-1.72%) |
Jun 24, 2016 | 236.14 | 242.91 | 236.01 | 239.16 | 1,463,572 | -2.92(-1.21%) |
Jun 23, 2016 | 240.05 | 242.23 | 238.34 | 242.08 | 601,672 | +3.85(+1.62%) |
Jun 22, 2016 | 241.08 | 241.12 | 238.11 | 238.23 | 622,992 | -2.24(-0.93%) |
Jun 21, 2016 | 240.90 | 241.43 | 239.70 | 240.47 | 485,120 | +0.27(+0.11%) |
Jun 20, 2016 | 240.75 | 241.88 | 239.18 | 240.20 | 647,220 | +2.16(+0.91%) |
Jun 17, 2016 | 239.70 | 239.98 | 237.89 | 238.04 | 853,878 | -1.78(-0.74%) |
Jun 16, 2016 | 237.08 | 240.41 | 236.63 | 239.82 | 562,632 | +1.59(+0.67%) |
Jun 15, 2016 | 237.89 | 240.33 | 237.65 | 238.23 | 577,555 | +0.35(+0.15%) |
Jun 14, 2016 | 237.92 | 239.32 | 235.60 | 237.88 | 559,478 | -0.07(-0.03%) |
Jun 13, 2016 | 237.21 | 240.83 | 237.21 | 237.95 | 578,477 | -2.03(-0.85%) |
Jun 10, 2016 | 237.82 | 240.24 | 237.80 | 239.98 | 526,280 | -0.03(-0.01%) |
Jun 09, 2016 | 237.73 | 240.51 | 237.73 | 240.01 | 550,427 | +0.65(+0.27%) |
Jun 08, 2016 | 240.00 | 240.69 | 238.46 | 239.36 | 409,223 | +0.18(+0.08%) |
Jun 07, 2016 | 236.79 | 239.95 | 236.50 | 239.18 | 716,451 | +2.44(+1.03%) |
Jun 06, 2016 | 238.66 | 238.75 | 234.63 | 236.74 | 490,345 | +0.17(+0.07%) |
Jun 03, 2016 | 236.80 | 237.32 | 234.18 | 236.57 | 778,378 | -0.49(-0.21%) |
Jun 02, 2016 | 236.24 | 238.76 | 234.81 | 237.06 | 781,182 | +0.38(+0.16%) |
Jun 01, 2016 | 233.29 | 236.85 | 232.60 | 236.68 | 871,467 | +3.67(+1.58%) |
May 31, 2016 | 233.48 | 234.15 | 231.36 | 233.01 | 2,141,883 | -0.14(-0.06%) |
May 27, 2016 | 230.75 | 233.15 | 233.15 | 233.15 | 3,584,500 | +19.46(+9.11%) |
May 26, 2016 | 214.00 | 214.44 | 211.55 | 213.69 | 1,879,386 | +2.21(+1.05%) |
May 25, 2016 | 206.61 | 212.26 | 206.61 | 211.48 | 1,238,564 | +4.89(+2.37%) |
May 24, 2016 | 208.48 | 209.72 | 206.42 | 206.59 | 1,391,397 | +0.57(+0.28%) |
May 23, 2016 | 208.97 | 209.98 | 205.95 | 206.02 | 964,233 | -2.45(-1.18%) |
May 20, 2016 | 208.73 | 208.95 | 206.06 | 208.47 | 968,999 | +0.58(+0.28%) |
May 19, 2016 | 205.00 | 208.63 | 205.00 | 207.89 | 523,352 | +1.44(+0.70%) |
May 18, 2016 | 204.45 | 208.31 | 203.18 | 206.45 | 1,032,977 | +2.01(+0.98%) |
May 17, 2016 | 207.21 | 208.24 | 203.28 | 204.44 | 875,452 | -3.69(-1.77%) |
May 16, 2016 | 204.85 | 209.09 | 204.39 | 208.13 | 482,645 | +2.93(+1.43%) |
May 13, 2016 | 207.03 | 207.54 | 203.29 | 205.20 | 633,440 | -2.23(-1.08%) |
May 12, 2016 | 203.70 | 208.41 | 203.00 | 207.43 | 761,781 | +4.58(+2.26%) |
May 11, 2016 | 207.01 | 207.70 | 202.28 | 202.85 | 951,983 | -5.42(-2.60%) |
May 10, 2016 | 209.25 | 209.25 | 205.79 | 208.27 | 854,348 | -0.19(-0.09%) |
May 09, 2016 | 205.65 | 210.25 | 204.60 | 208.46 | 800,551 | -0.22(-0.11%) |
May 06, 2016 | 205.20 | 208.93 | 204.05 | 208.68 | 774,132 | +2.47(+1.20%) |
May 05, 2016 | 209.78 | 209.78 | 204.46 | 206.21 | 844,002 | -3.76(-1.79%) |
May 04, 2016 | 209.05 | 211.01 | 208.71 | 209.97 | 543,602 | +0.06(+0.03%) |
May 03, 2016 | 208.40 | 210.34 | 206.74 | 209.91 | 901,037 | -0.81(-0.38%) |
May 02, 2016 | 208.29 | 210.77 | 207.54 | 210.72 | 667,043 | +2.44(+1.17%) |
Apr 29, 2016 | 206.46 | 208.54 | 205.25 | 208.28 | 826,387 | +1.29(+0.62%) |
Apr 28, 2016 | 211.51 | 211.97 | 206.58 | 206.99 | 891,466 | -5.53(-2.60%) |
Apr 27, 2016 | 207.32 | 212.92 | 207.32 | 212.52 | 1,388,235 | +4.39(+2.11%) |
Apr 26, 2016 | 207.04 | 208.22 | 205.36 | 208.13 | 1,126,817 | +0.76(+0.37%) |
Apr 25, 2016 | 205.08 | 207.83 | 203.95 | 207.37 | 959,953 | +1.98(+0.96%) |
Apr 22, 2016 | 205.42 | 206.48 | 202.69 | 205.39 | 995,261 | -0.47(-0.23%) |
Apr 21, 2016 | 204.62 | 207.67 | 204.39 | 205.86 | 855,252 | +1.44(+0.70%) |
Apr 20, 2016 | 203.98 | 205.12 | 202.91 | 204.42 | 883,403 | +0.38(+0.19%) |
Apr 19, 2016 | 206.20 | 206.57 | 203.09 | 204.04 | 1,162,031 | -2.87(-1.39%) |
Apr 18, 2016 | 203.93 | 207.05 | 203.24 | 206.91 | 1,112,765 | +2.85(+1.40%) |
Apr 15, 2016 | 206.34 | 206.34 | 202.31 | 204.06 | 11,411,000 | -1.61(-0.78%) |
Apr 14, 2016 | 207.72 | 207.72 | 204.66 | 205.67 | 1,365,074 | -1.75(-0.84%) |
Apr 13, 2016 | 205.44 | 207.75 | 205.03 | 207.42 | 1,116,392 | +3.48(+1.71%) |
Apr 12, 2016 | 203.50 | 205.11 | 201.64 | 203.94 | 1,190,993 | +1.84(+0.91%) |
Apr 11, 2016 | 201.51 | 204.62 | 200.63 | 202.10 | 1,598,830 | +1.59(+0.79%) |
Apr 08, 2016 | 201.94 | 203.75 | 197.81 | 200.51 | 3,611,916 | +6.39(+3.29%) |
Apr 07, 2016 | 194.12 | 195.04 | 191.85 | 194.12 | 863,650 | -0.55(-0.28%) |
Apr 06, 2016 | 193.91 | 196.60 | 193.42 | 194.67 | 657,665 | +0.92(+0.47%) |
Apr 05, 2016 | 192.27 | 195.02 | 192.01 | 193.75 | 765,272 | +0.63(+0.33%) |
Apr 04, 2016 | 194.68 | 194.84 | 191.37 | 193.12 | 583,739 | -1.06(-0.55%) |