Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 185.75 | 186.19 | 183.10 | 184.41 | 1,796,763 | -1.10(-0.60%) |
May 27, 2016 | 184.70 | 185.52 | 185.52 | 185.52 | 514,265 | +0.79(+0.43%) |
May 26, 2016 | 183.93 | 185.62 | 183.17 | 184.72 | 672,652 | +0.58(+0.32%) |
May 25, 2016 | 184.90 | 185.29 | 182.77 | 184.14 | 860,302 | -0.76(-0.41%) |
May 24, 2016 | 183.49 | 186.04 | 183.49 | 184.91 | 936,031 | +1.83(+1.00%) |
May 23, 2016 | 183.66 | 184.30 | 182.51 | 183.07 | 699,677 | -0.37(-0.20%) |
May 20, 2016 | 182.68 | 184.15 | 181.70 | 183.45 | 1,079,781 | +1.88(+1.03%) |
May 19, 2016 | 182.62 | 183.85 | 180.67 | 181.57 | 1,628,464 | -2.92(-1.58%) |
May 18, 2016 | 187.07 | 187.60 | 182.34 | 184.49 | 1,480,425 | -3.21(-1.71%) |
May 17, 2016 | 192.61 | 193.08 | 187.20 | 187.71 | 1,137,638 | -4.89(-2.54%) |
May 16, 2016 | 190.37 | 193.22 | 190.04 | 192.60 | 589,074 | +2.24(+1.18%) |
May 13, 2016 | 192.66 | 192.66 | 190.23 | 190.36 | 688,885 | -2.03(-1.06%) |
May 12, 2016 | 189.23 | 193.16 | 187.10 | 192.39 | 1,143,256 | +3.93(+2.09%) |
May 11, 2016 | 192.81 | 192.82 | 186.88 | 188.46 | 782,478 | -4.11(-2.14%) |
May 10, 2016 | 193.45 | 194.32 | 191.24 | 192.57 | 869,611 | +0.12(+0.06%) |
May 09, 2016 | 191.71 | 192.95 | 190.84 | 192.46 | 1,010,500 | +1.07(+0.56%) |
May 06, 2016 | 189.19 | 191.96 | 188.50 | 191.39 | 1,023,187 | +2.36(+1.25%) |
May 05, 2016 | 186.46 | 189.53 | 185.46 | 189.03 | 1,084,209 | +1.88(+1.00%) |
May 04, 2016 | 183.39 | 188.95 | 183.05 | 187.15 | 1,488,391 | +3.07(+1.67%) |
May 03, 2016 | 183.03 | 185.98 | 182.49 | 184.08 | 1,259,524 | +0.49(+0.27%) |
May 02, 2016 | 178.26 | 184.38 | 178.08 | 183.58 | 1,373,120 | +5.64(+3.17%) |
Apr 29, 2016 | 179.99 | 180.50 | 175.73 | 177.94 | 1,216,014 | -3.05(-1.69%) |
Apr 28, 2016 | 179.99 | 182.89 | 179.86 | 181.00 | 1,102,183 | +0.58(+0.32%) |
Apr 27, 2016 | 184.74 | 184.90 | 178.81 | 180.41 | 1,711,761 | -6.25(-3.35%) |
Apr 26, 2016 | 188.26 | 188.50 | 185.36 | 186.67 | 1,264,423 | -1.22(-0.65%) |
Apr 25, 2016 | 185.01 | 188.03 | 183.98 | 187.89 | 1,024,969 | +1.13(+0.60%) |
Apr 22, 2016 | 185.93 | 186.92 | 184.30 | 186.76 | 1,079,973 | +1.34(+0.73%) |
Apr 21, 2016 | 191.30 | 191.83 | 185.25 | 185.41 | 1,332,143 | -5.60(-2.93%) |
Apr 20, 2016 | 191.83 | 192.51 | 189.84 | 191.01 | 1,254,886 | -0.50(-0.26%) |
Apr 19, 2016 | 198.37 | 198.37 | 191.14 | 191.51 | 1,267,966 | -6.63(-3.35%) |
Apr 18, 2016 | 194.76 | 198.24 | 194.17 | 198.14 | 792,834 | +3.39(+1.74%) |
Apr 15, 2016 | 194.48 | 195.35 | 193.54 | 194.76 | 1,358,309 | +0.57(+0.30%) |
Apr 14, 2016 | 196.99 | 197.80 | 193.34 | 194.18 | 860,267 | -3.46(-1.75%) |
Apr 13, 2016 | 201.73 | 201.78 | 196.41 | 197.64 | 864,903 | -3.09(-1.54%) |
Apr 12, 2016 | 198.43 | 201.22 | 197.76 | 200.73 | 831,049 | +2.84(+1.44%) |
Apr 11, 2016 | 199.77 | 199.93 | 197.54 | 197.89 | 526,988 | -1.31(-0.66%) |
Apr 08, 2016 | 199.34 | 200.46 | 198.53 | 199.20 | 619,833 | +0.16(+0.08%) |
Apr 07, 2016 | 198.81 | 199.63 | 197.39 | 199.04 | 932,974 | +0.07(+0.04%) |
Apr 06, 2016 | 199.05 | 199.22 | 196.51 | 198.96 | 755,887 | -0.09(-0.04%) |
Apr 05, 2016 | 199.98 | 201.20 | 198.37 | 199.05 | 721,668 | -1.76(-0.88%) |
Apr 04, 2016 | 200.18 | 201.38 | 199.00 | 200.81 | 792,213 | +0.55(+0.27%) |
Apr 01, 2016 | 200.33 | 201.17 | 198.69 | 200.26 | 976,988 | -0.23(-0.11%) |
Mar 31, 2016 | 199.10 | 201.22 | 198.72 | 200.49 | 855,457 | +1.90(+0.96%) |
Mar 30, 2016 | 199.89 | 199.96 | 198.19 | 198.59 | 753,959 | -0.94(-0.47%) |
Mar 29, 2016 | 196.26 | 199.63 | 195.39 | 199.53 | 935,694 | +3.38(+1.72%) |
Mar 28, 2016 | 194.28 | 197.27 | 194.28 | 196.15 | 651,703 | +2.31(+1.19%) |
Mar 24, 2016 | 191.74 | 193.84 | 193.84 | 193.84 | 782,128 | +1.08(+0.56%) |
Mar 23, 2016 | 192.15 | 194.20 | 191.30 | 192.76 | 833,147 | +0.95(+0.49%) |
Mar 22, 2016 | 191.25 | 193.10 | 190.54 | 191.82 | 791,984 | -0.26(-0.14%) |
Mar 21, 2016 | 194.84 | 196.98 | 191.77 | 192.08 | 1,036,043 | -3.77(-1.93%) |
Mar 18, 2016 | 196.33 | 197.57 | 194.50 | 195.85 | 1,514,655 | -0.22(-0.11%) |
Mar 17, 2016 | 194.28 | 196.75 | 193.96 | 196.07 | 830,565 | +1.25(+0.64%) |
Mar 16, 2016 | 190.74 | 195.26 | 189.60 | 194.82 | 1,127,048 | +3.28(+1.72%) |
Mar 15, 2016 | 188.20 | 192.13 | 187.71 | 191.54 | 1,017,986 | +2.76(+1.46%) |
Mar 14, 2016 | 185.58 | 189.14 | 185.34 | 188.77 | 1,282,917 | +3.34(+1.80%) |
Mar 11, 2016 | 182.09 | 185.65 | 181.68 | 185.44 | 941,311 | +4.92(+2.73%) |
Mar 10, 2016 | 181.17 | 182.91 | 178.99 | 180.51 | 1,021,186 | +0.08(+0.04%) |
Mar 09, 2016 | 180.25 | 181.62 | 179.68 | 180.43 | 709,696 | +0.70(+0.39%) |
Mar 08, 2016 | 180.81 | 182.69 | 179.36 | 179.73 | 1,041,161 | -1.19(-0.66%) |
Mar 07, 2016 | 180.20 | 180.98 | 178.83 | 180.92 | 776,964 | +0.45(+0.25%) |
Mar 04, 2016 | 182.56 | 182.93 | 179.32 | 180.48 | 1,141,765 | -2.35(-1.29%) |
Mar 03, 2016 | 184.84 | 185.54 | 180.53 | 182.83 | 814,246 | -2.14(-1.16%) |
Mar 02, 2016 | 184.05 | 185.41 | 183.73 | 184.97 | 767,239 | +0.92(+0.50%) |