Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 159.68 | 162.73 | 159.60 | 162.68 | 518,222 | +3.25(+2.04%) |
Jun 29, 2016 | 160.53 | 161.15 | 159.24 | 159.43 | 794,785 | +0.59(+0.37%) |
Jun 28, 2016 | 158.60 | 159.27 | 157.19 | 158.84 | 437,645 | +1.68(+1.07%) |
Jun 27, 2016 | 157.91 | 158.44 | 156.28 | 157.16 | 785,126 | -2.48(-1.55%) |
Jun 24, 2016 | 159.72 | 161.41 | 159.60 | 159.64 | 1,136,281 | -5.28(-3.20%) |
Jun 23, 2016 | 163.66 | 164.98 | 163.31 | 164.93 | 283,410 | +2.84(+1.75%) |
Jun 22, 2016 | 162.91 | 163.94 | 161.85 | 162.08 | 355,516 | -0.33(-0.21%) |
Jun 21, 2016 | 162.31 | 163.31 | 162.27 | 162.42 | 417,810 | -0.17(-0.11%) |
Jun 20, 2016 | 161.95 | 163.43 | 161.95 | 162.59 | 472,437 | +2.66(+1.66%) |
Jun 17, 2016 | 161.00 | 161.83 | 159.16 | 159.93 | 601,577 | -0.91(-0.56%) |
Jun 16, 2016 | 160.18 | 161.21 | 158.27 | 160.83 | 340,651 | +0.23(+0.14%) |
Jun 15, 2016 | 161.81 | 162.37 | 160.41 | 160.60 | 318,491 | -0.63(-0.39%) |
Jun 14, 2016 | 160.57 | 161.43 | 159.60 | 161.23 | 438,097 | +0.13(+0.08%) |
Jun 13, 2016 | 164.17 | 164.61 | 161.03 | 161.10 | 450,374 | -3.09(-1.88%) |
Jun 10, 2016 | 165.67 | 165.67 | 163.62 | 164.19 | 254,372 | -2.01(-1.21%) |
Jun 09, 2016 | 165.24 | 166.92 | 164.80 | 166.20 | 341,464 | +0.30(+0.18%) |
Jun 08, 2016 | 166.21 | 166.99 | 164.64 | 165.91 | 404,106 | -0.08(-0.05%) |
Jun 07, 2016 | 166.15 | 166.83 | 165.58 | 165.98 | 379,970 | +0.23(+0.14%) |
Jun 06, 2016 | 164.51 | 166.56 | 164.23 | 165.75 | 527,963 | +1.91(+1.16%) |
Jun 03, 2016 | 163.47 | 164.49 | 162.68 | 163.85 | 372,162 | +0.12(+0.08%) |
Jun 02, 2016 | 162.99 | 164.05 | 162.39 | 163.72 | 491,734 | +0.74(+0.46%) |
Jun 01, 2016 | 162.30 | 163.26 | 161.45 | 162.98 | 489,082 | -0.20(-0.12%) |
May 31, 2016 | 164.32 | 164.33 | 161.70 | 163.18 | 1,573,713 | -0.88(-0.54%) |
May 27, 2016 | 164.23 | 164.06 | 164.06 | 164.06 | 1,599,256 | +0.28(+0.17%) |
May 26, 2016 | 165.87 | 166.32 | 162.36 | 163.78 | 832,058 | -2.26(-1.36%) |
May 25, 2016 | 166.47 | 168.01 | 165.88 | 166.04 | 865,829 | +0.10(+0.06%) |
May 24, 2016 | 165.43 | 169.76 | 165.43 | 165.94 | 1,232,832 | +1.20(+0.73%) |
May 23, 2016 | 170.73 | 171.02 | 164.06 | 164.73 | 2,766,559 | -9.91(-5.67%) |
May 20, 2016 | 172.81 | 175.25 | 172.81 | 174.64 | 956,567 | +2.97(+1.73%) |
May 19, 2016 | 171.31 | 172.18 | 170.01 | 171.68 | 646,277 | -1.10(-0.63%) |
May 18, 2016 | 171.67 | 173.41 | 170.97 | 172.78 | 688,521 | +0.72(+0.42%) |
May 17, 2016 | 170.26 | 172.92 | 169.48 | 172.06 | 845,266 | +1.41(+0.83%) |
May 16, 2016 | 168.51 | 171.37 | 167.50 | 170.65 | 569,336 | +2.47(+1.47%) |
May 13, 2016 | 168.63 | 169.75 | 167.19 | 168.18 | 442,330 | -0.79(-0.47%) |
May 12, 2016 | 168.09 | 169.28 | 166.74 | 168.97 | 445,530 | +1.13(+0.67%) |
May 11, 2016 | 169.09 | 169.97 | 167.79 | 167.84 | 316,798 | -1.47(-0.87%) |
May 10, 2016 | 166.99 | 169.46 | 166.99 | 169.31 | 342,035 | +2.72(+1.63%) |
May 09, 2016 | 167.75 | 168.44 | 166.10 | 166.59 | 359,607 | -1.41(-0.84%) |
May 06, 2016 | 166.16 | 168.15 | 165.63 | 168.01 | 296,650 | +1.69(+1.02%) |
May 05, 2016 | 166.47 | 167.74 | 165.75 | 166.32 | 419,994 | +0.72(+0.44%) |
May 04, 2016 | 166.57 | 167.55 | 164.71 | 165.59 | 511,352 | -2.47(-1.47%) |
May 03, 2016 | 168.43 | 168.43 | 165.74 | 168.06 | 406,238 | -1.24(-0.73%) |
May 02, 2016 | 167.90 | 169.62 | 167.09 | 169.30 | 610,129 | +1.34(+0.80%) |
Apr 29, 2016 | 167.75 | 168.87 | 166.94 | 167.96 | 582,777 | -0.68(-0.40%) |
Apr 28, 2016 | 169.75 | 171.21 | 168.21 | 168.63 | 535,359 | -2.32(-1.36%) |
Apr 27, 2016 | 168.34 | 171.84 | 167.75 | 170.95 | 476,903 | +0.37(+0.22%) |
Apr 26, 2016 | 171.49 | 171.81 | 168.69 | 170.58 | 687,277 | -0.78(-0.46%) |
Apr 25, 2016 | 167.59 | 172.78 | 166.95 | 171.36 | 959,482 | +0.98(+0.58%) |
Apr 22, 2016 | 169.37 | 171.61 | 169.37 | 170.38 | 505,950 | -0.09(-0.05%) |
Apr 21, 2016 | 170.20 | 171.45 | 169.28 | 170.47 | 419,146 | +0.16(+0.10%) |
Apr 20, 2016 | 171.69 | 171.69 | 168.98 | 170.30 | 340,560 | -1.15(-0.67%) |
Apr 19, 2016 | 171.25 | 172.34 | 169.95 | 171.45 | 277,265 | +0.88(+0.51%) |
Apr 18, 2016 | 168.11 | 170.85 | 167.93 | 170.57 | 415,735 | +1.60(+0.95%) |
Apr 15, 2016 | 169.12 | 169.78 | 168.58 | 168.97 | 388,685 | +0.24(+0.14%) |
Apr 14, 2016 | 170.52 | 170.65 | 168.57 | 168.73 | 446,158 | -1.20(-0.71%) |
Apr 13, 2016 | 169.81 | 170.65 | 168.46 | 169.93 | 557,304 | +0.64(+0.38%) |
Apr 12, 2016 | 169.12 | 170.10 | 167.96 | 169.29 | 315,716 | +0.77(+0.46%) |
Apr 11, 2016 | 169.87 | 170.29 | 168.16 | 168.52 | 332,500 | -1.21(-0.71%) |
Apr 08, 2016 | 169.81 | 170.22 | 168.89 | 169.73 | 399,741 | +1.33(+0.79%) |
Apr 07, 2016 | 169.78 | 170.60 | 167.88 | 168.41 | 582,481 | -2.27(-1.33%) |
Apr 06, 2016 | 170.37 | 171.05 | 168.05 | 170.68 | 428,843 | +0.50(+0.29%) |
Apr 05, 2016 | 170.47 | 170.97 | 169.90 | 170.18 | 477,224 | -1.60(-0.93%) |
Apr 04, 2016 | 175.77 | 175.77 | 170.83 | 171.78 | 605,805 | -4.06(-2.31%) |