Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 162.80 | 163.99 | 162.53 | 163.40 | 5,605,072 | +0.59(+0.37%) |
May 27, 2016 | 162.91 | 162.80 | 162.80 | 162.80 | 3,607,523 | +0.54(+0.33%) |
May 26, 2016 | 162.53 | 163.40 | 162.15 | 162.26 | 4,189,805 | -0.38(-0.23%) |
May 25, 2016 | 162.15 | 163.88 | 161.94 | 162.64 | 5,117,998 | +1.30(+0.80%) |
May 24, 2016 | 160.64 | 161.96 | 160.45 | 161.34 | 4,480,730 | +1.95(+1.22%) |
May 23, 2016 | 159.56 | 160.37 | 158.97 | 159.40 | 4,369,087 | -0.38(-0.24%) |
May 20, 2016 | 159.61 | 160.42 | 159.07 | 159.78 | 6,476,179 | +1.08(+0.68%) |
May 19, 2016 | 158.53 | 159.18 | 157.07 | 158.69 | 6,298,629 | -1.35(-0.84%) |
May 18, 2016 | 160.53 | 161.34 | 159.07 | 160.05 | 5,144,177 | -0.54(-0.34%) |
May 17, 2016 | 161.56 | 162.64 | 159.90 | 160.59 | 6,201,550 | -1.35(-0.83%) |
May 16, 2016 | 159.72 | 162.86 | 159.56 | 161.94 | 4,754,343 | +1.73(+1.08%) |
May 13, 2016 | 161.99 | 162.75 | 159.67 | 160.21 | 6,524,725 | -2.43(-1.50%) |
May 12, 2016 | 161.29 | 163.21 | 161.29 | 162.64 | 8,744,911 | -1.35(-0.82%) |
May 11, 2016 | 164.86 | 166.21 | 163.99 | 163.99 | 4,368,027 | -0.76(-0.46%) |
May 10, 2016 | 162.10 | 165.18 | 162.05 | 164.75 | 5,018,982 | +3.30(+2.04%) |
May 09, 2016 | 162.42 | 162.64 | 160.15 | 161.45 | 5,023,600 | -1.35(-0.83%) |
May 06, 2016 | 160.42 | 163.45 | 158.97 | 162.80 | 5,236,036 | +1.24(+0.77%) |
May 05, 2016 | 162.91 | 163.45 | 161.10 | 161.56 | 5,864,634 | -0.97(-0.60%) |
May 04, 2016 | 164.32 | 164.40 | 161.56 | 162.53 | 7,362,382 | -3.03(-1.83%) |
May 03, 2016 | 165.61 | 165.99 | 164.04 | 165.56 | 5,125,964 | -1.41(-0.84%) |
May 02, 2016 | 165.61 | 167.50 | 165.56 | 166.96 | 3,180,351 | +0.76(+0.46%) |
Apr 29, 2016 | 166.21 | 167.40 | 165.40 | 166.21 | 5,347,268 | -0.81(-0.49%) |
Apr 28, 2016 | 166.15 | 168.75 | 165.94 | 167.02 | 5,333,228 | -0.16(-0.10%) |
Apr 27, 2016 | 167.23 | 167.61 | 166.56 | 167.18 | 4,244,667 | +0.16(+0.10%) |
Apr 26, 2016 | 166.69 | 167.45 | 166.13 | 167.02 | 5,306,776 | +1.19(+0.72%) |
Apr 25, 2016 | 166.53 | 166.80 | 164.32 | 165.83 | 6,563,489 | -0.43(-0.26%) |
Apr 22, 2016 | 167.72 | 168.53 | 163.83 | 166.26 | 10,452,589 | -1.19(-0.71%) |
Apr 21, 2016 | 168.21 | 169.07 | 166.75 | 167.45 | 7,334,987 | -0.92(-0.55%) |
Apr 20, 2016 | 168.64 | 169.45 | 167.83 | 168.37 | 4,910,556 | +0.00(+0.00%) |
Apr 19, 2016 | 168.31 | 168.69 | 167.61 | 168.37 | 4,231,151 | +0.49(+0.29%) |
Apr 18, 2016 | 167.02 | 168.59 | 167.02 | 167.88 | 3,898,785 | +0.16(+0.10%) |
Apr 15, 2016 | 167.94 | 168.10 | 167.18 | 167.72 | 4,521,660 | +0.05(+0.03%) |
Apr 14, 2016 | 167.50 | 167.99 | 166.80 | 167.67 | 3,977,184 | +0.22(+0.13%) |
Apr 13, 2016 | 167.45 | 168.10 | 167.23 | 167.45 | 4,382,358 | +0.92(+0.55%) |
Apr 12, 2016 | 165.83 | 167.18 | 165.29 | 166.53 | 5,097,837 | +0.54(+0.33%) |
Apr 11, 2016 | 166.64 | 167.56 | 166.02 | 165.99 | 4,648,408 | -0.43(-0.26%) |
Apr 08, 2016 | 167.02 | 167.96 | 165.88 | 166.42 | 4,959,907 | +0.87(+0.52%) |
Apr 07, 2016 | 166.04 | 166.37 | 164.91 | 165.56 | 6,209,182 | -1.46(-0.87%) |
Apr 06, 2016 | 166.96 | 170.26 | 165.61 | 167.02 | 6,779,294 | -0.43(-0.26%) |
Apr 05, 2016 | 167.29 | 168.26 | 166.37 | 167.45 | 5,787,321 | -1.35(-0.80%) |
Apr 04, 2016 | 171.29 | 171.40 | 168.02 | 168.80 | 8,311,658 | -3.78(-2.19%) |
Apr 01, 2016 | 170.26 | 173.07 | 169.99 | 172.59 | 7,289,301 | +0.76(+0.44%) |
Mar 31, 2016 | 172.37 | 173.23 | 171.67 | 171.83 | 6,814,672 | -0.22(-0.13%) |
Mar 30, 2016 | 171.67 | 172.69 | 171.50 | 172.04 | 6,491,998 | +1.89(+1.11%) |
Mar 29, 2016 | 170.04 | 170.69 | 169.07 | 170.15 | 7,131,879 | -0.05(-0.03%) |
Mar 28, 2016 | 168.31 | 171.34 | 168.07 | 170.21 | 7,304,847 | +2.05(+1.22%) |
Mar 24, 2016 | 167.07 | 168.15 | 168.15 | 168.15 | 5,106,824 | +0.22(+0.13%) |
Mar 23, 2016 | 167.78 | 168.86 | 167.61 | 167.94 | 5,038,675 | +0.05(+0.03%) |
Mar 22, 2016 | 167.45 | 168.86 | 167.40 | 167.88 | 4,816,857 | -0.16(-0.10%) |
Mar 21, 2016 | 166.75 | 168.64 | 166.42 | 168.04 | 5,063,342 | +0.92(+0.55%) |
Mar 18, 2016 | 168.04 | 168.37 | 167.02 | 167.13 | 9,689,682 | -0.22(-0.13%) |
Mar 17, 2016 | 163.34 | 168.15 | 163.10 | 167.34 | 11,219,604 | +4.27(+2.62%) |
Mar 16, 2016 | 163.45 | 163.83 | 162.50 | 163.07 | 6,076,968 | -0.59(-0.36%) |
Mar 15, 2016 | 162.32 | 164.15 | 162.32 | 163.67 | 5,345,942 | +0.05(+0.03%) |
Mar 14, 2016 | 163.34 | 164.15 | 162.59 | 163.61 | 4,099,750 | -0.38(-0.23%) |
Mar 11, 2016 | 162.91 | 165.29 | 162.91 | 163.99 | 5,949,840 | +2.16(+1.34%) |
Mar 10, 2016 | 163.07 | 163.72 | 161.04 | 161.83 | 6,132,678 | -0.59(-0.37%) |
Mar 09, 2016 | 163.02 | 163.24 | 161.99 | 162.42 | 4,591,888 | -0.05(-0.03%) |
Mar 08, 2016 | 162.59 | 163.32 | 161.99 | 162.48 | 5,762,431 | -1.24(-0.76%) |
Mar 07, 2016 | 163.56 | 164.59 | 162.86 | 163.72 | 4,855,505 | -0.92(-0.56%) |
Mar 04, 2016 | 163.34 | 165.34 | 163.34 | 164.64 | 6,111,772 | +1.30(+0.79%) |
Mar 03, 2016 | 163.24 | 164.29 | 162.48 | 163.34 | 5,200,763 | +0.22(+0.13%) |
Mar 02, 2016 | 160.96 | 163.13 | 160.86 | 163.13 | 6,884,666 | +1.62(+1.00%) |