Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 186.32 | 187.34 | 184.37 | 187.24 | 1,201,368 | +1.16(+0.62%) |
Jun 29, 2016 | 186.12 | 188.12 | 185.20 | 186.08 | 950,662 | +0.64(+0.34%) |
Jun 28, 2016 | 183.87 | 186.21 | 183.25 | 185.44 | 1,325,286 | +2.15(+1.17%) |
Jun 27, 2016 | 176.25 | 184.11 | 176.16 | 183.29 | 1,999,930 | +6.51(+3.68%) |
Jun 24, 2016 | 172.14 | 179.77 | 172.14 | 176.78 | 1,860,103 | +0.23(+0.13%) |
Jun 23, 2016 | 177.13 | 178.65 | 175.98 | 176.55 | 1,221,407 | +0.64(+0.36%) |
Jun 22, 2016 | 176.61 | 176.72 | 174.39 | 175.91 | 1,182,837 | -0.72(-0.41%) |
Jun 21, 2016 | 177.54 | 178.31 | 176.59 | 176.64 | 1,003,624 | +0.12(+0.07%) |
Jun 20, 2016 | 177.80 | 179.57 | 176.24 | 176.51 | 1,301,090 | -0.29(-0.16%) |
Jun 17, 2016 | 178.77 | 178.90 | 175.16 | 176.80 | 1,592,444 | -2.19(-1.22%) |
Jun 16, 2016 | 177.84 | 180.91 | 177.43 | 178.99 | 1,417,526 | +0.66(+0.37%) |
Jun 15, 2016 | 175.80 | 179.29 | 174.50 | 178.33 | 1,751,084 | +3.89(+2.23%) |
Jun 14, 2016 | 176.18 | 176.56 | 174.36 | 174.44 | 1,476,728 | -1.63(-0.93%) |
Jun 13, 2016 | 176.23 | 178.01 | 175.91 | 176.07 | 1,254,727 | +0.26(+0.15%) |
Jun 10, 2016 | 177.41 | 177.84 | 174.97 | 175.81 | 2,527,165 | -2.65(-1.48%) |
Jun 09, 2016 | 182.03 | 183.80 | 177.69 | 178.46 | 2,096,925 | -4.78(-2.61%) |
Jun 08, 2016 | 185.47 | 186.81 | 178.89 | 183.23 | 2,066,989 | -2.68(-1.44%) |
Jun 07, 2016 | 186.97 | 188.50 | 185.75 | 185.91 | 1,163,655 | -1.25(-0.67%) |
Jun 06, 2016 | 189.42 | 191.04 | 186.37 | 187.17 | 982,779 | -2.07(-1.09%) |
Jun 03, 2016 | 187.80 | 190.14 | 187.80 | 189.24 | 1,043,906 | +1.66(+0.88%) |
Jun 02, 2016 | 185.82 | 187.62 | 184.87 | 187.58 | 830,289 | +0.87(+0.46%) |
Jun 01, 2016 | 183.98 | 186.96 | 183.45 | 186.72 | 957,414 | +2.24(+1.21%) |
May 31, 2016 | 185.81 | 186.26 | 183.17 | 184.47 | 1,796,149 | -1.11(-0.60%) |
May 27, 2016 | 184.77 | 185.58 | 185.58 | 185.58 | 514,089 | +0.79(+0.43%) |
May 26, 2016 | 183.99 | 185.68 | 183.23 | 184.79 | 672,422 | +0.58(+0.32%) |
May 25, 2016 | 184.96 | 185.35 | 182.83 | 184.21 | 860,008 | -0.76(-0.41%) |
May 24, 2016 | 183.55 | 186.10 | 183.55 | 184.97 | 935,711 | +1.83(+1.00%) |
May 23, 2016 | 183.73 | 184.37 | 182.57 | 183.14 | 699,437 | -0.37(-0.20%) |
May 20, 2016 | 182.75 | 184.21 | 181.76 | 183.51 | 1,079,412 | +1.88(+1.03%) |
May 19, 2016 | 182.69 | 183.91 | 180.73 | 181.63 | 1,627,908 | -2.92(-1.58%) |
May 18, 2016 | 187.14 | 187.66 | 182.40 | 184.56 | 1,479,919 | -3.21(-1.71%) |
May 17, 2016 | 192.68 | 193.14 | 187.26 | 187.77 | 1,137,249 | -4.89(-2.54%) |
May 16, 2016 | 190.43 | 193.28 | 190.10 | 192.66 | 588,872 | +2.24(+1.18%) |
May 13, 2016 | 192.73 | 192.73 | 190.30 | 190.42 | 688,649 | -2.04(-1.06%) |
May 12, 2016 | 189.30 | 193.22 | 187.17 | 192.46 | 1,142,865 | +3.93(+2.09%) |
May 11, 2016 | 192.87 | 192.89 | 186.94 | 188.53 | 782,210 | -4.12(-2.14%) |
May 10, 2016 | 193.52 | 194.39 | 191.30 | 192.64 | 869,314 | +0.12(+0.06%) |
May 09, 2016 | 191.78 | 193.01 | 190.91 | 192.52 | 1,010,155 | +1.07(+0.56%) |
May 06, 2016 | 189.26 | 192.03 | 188.56 | 191.46 | 1,022,838 | +2.36(+1.25%) |
May 05, 2016 | 186.52 | 189.59 | 185.52 | 189.09 | 1,083,838 | +1.88(+1.00%) |
May 04, 2016 | 183.45 | 189.02 | 183.12 | 187.22 | 1,487,882 | +3.08(+1.67%) |
May 03, 2016 | 183.09 | 186.05 | 182.56 | 184.14 | 1,259,093 | +0.50(+0.27%) |
May 02, 2016 | 178.32 | 184.44 | 178.14 | 183.65 | 1,372,651 | +5.64(+3.17%) |
Apr 29, 2016 | 180.05 | 180.56 | 175.79 | 178.00 | 1,215,598 | -3.05(-1.69%) |
Apr 28, 2016 | 180.05 | 182.96 | 179.92 | 181.06 | 1,101,806 | +0.58(+0.32%) |
Apr 27, 2016 | 184.80 | 184.96 | 178.87 | 180.48 | 1,711,175 | -6.25(-3.35%) |
Apr 26, 2016 | 188.32 | 188.57 | 185.42 | 186.73 | 1,263,991 | -1.22(-0.65%) |
Apr 25, 2016 | 185.07 | 188.10 | 184.05 | 187.95 | 1,024,619 | +1.13(+0.60%) |
Apr 22, 2016 | 186.00 | 186.98 | 184.36 | 186.82 | 1,079,603 | +1.34(+0.73%) |
Apr 21, 2016 | 191.37 | 191.90 | 185.31 | 185.48 | 1,331,687 | -5.60(-2.93%) |
Apr 20, 2016 | 191.89 | 192.57 | 189.91 | 191.08 | 1,254,457 | -0.50(-0.26%) |
Apr 19, 2016 | 198.44 | 198.44 | 191.20 | 191.58 | 1,267,532 | -6.63(-3.35%) |
Apr 18, 2016 | 194.82 | 198.31 | 194.23 | 198.21 | 792,563 | +3.39(+1.74%) |
Apr 15, 2016 | 194.55 | 195.42 | 193.61 | 194.82 | 1,357,844 | +0.57(+0.30%) |
Apr 14, 2016 | 197.05 | 197.87 | 193.40 | 194.25 | 859,973 | -3.46(-1.75%) |
Apr 13, 2016 | 201.80 | 201.85 | 196.48 | 197.71 | 864,607 | -3.09(-1.54%) |
Apr 12, 2016 | 198.50 | 201.29 | 197.82 | 200.80 | 830,765 | +2.84(+1.44%) |
Apr 11, 2016 | 199.84 | 200.00 | 197.61 | 197.96 | 526,808 | -1.31(-0.66%) |
Apr 08, 2016 | 199.41 | 200.53 | 198.60 | 199.26 | 619,621 | +0.16(+0.08%) |
Apr 07, 2016 | 198.88 | 199.69 | 197.46 | 199.10 | 932,655 | +0.07(+0.04%) |
Apr 06, 2016 | 199.12 | 199.29 | 196.58 | 199.03 | 755,628 | -0.09(-0.04%) |
Apr 05, 2016 | 200.05 | 201.26 | 198.44 | 199.12 | 721,422 | -1.76(-0.88%) |
Apr 04, 2016 | 200.25 | 201.45 | 199.07 | 200.88 | 791,942 | +0.54(+0.27%) |