Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2016 | 200.40 | 201.24 | 198.76 | 200.33 | 976,654 | -0.22(-0.11%) |
Mar 31, 2016 | 199.17 | 201.29 | 198.79 | 200.56 | 855,165 | +1.91(+0.96%) |
Mar 30, 2016 | 199.96 | 200.03 | 198.25 | 198.65 | 753,701 | -0.94(-0.47%) |
Mar 29, 2016 | 196.33 | 199.69 | 195.46 | 199.60 | 935,374 | +3.38(+1.72%) |
Mar 28, 2016 | 194.34 | 197.34 | 194.34 | 196.22 | 651,480 | +2.31(+1.19%) |
Mar 24, 2016 | 191.81 | 193.91 | 193.91 | 193.91 | 781,861 | +1.08(+0.56%) |
Mar 23, 2016 | 192.21 | 194.26 | 191.36 | 192.83 | 832,863 | +0.95(+0.49%) |
Mar 22, 2016 | 191.32 | 193.16 | 190.60 | 191.88 | 791,713 | -0.26(-0.14%) |
Mar 21, 2016 | 194.90 | 197.05 | 191.83 | 192.15 | 1,035,689 | -3.77(-1.93%) |
Mar 18, 2016 | 196.39 | 197.64 | 194.57 | 195.92 | 1,514,137 | -0.22(-0.11%) |
Mar 17, 2016 | 194.34 | 196.81 | 194.03 | 196.14 | 830,281 | +1.25(+0.64%) |
Mar 16, 2016 | 190.81 | 195.32 | 189.67 | 194.89 | 1,126,662 | +3.29(+1.72%) |
Mar 15, 2016 | 188.26 | 192.20 | 187.78 | 191.60 | 1,017,638 | +2.76(+1.46%) |
Mar 14, 2016 | 185.65 | 189.21 | 185.41 | 188.84 | 1,282,479 | +3.34(+1.80%) |
Mar 11, 2016 | 182.16 | 185.72 | 181.75 | 185.50 | 940,989 | +4.93(+2.73%) |
Mar 10, 2016 | 181.23 | 182.97 | 179.05 | 180.57 | 1,020,837 | +0.08(+0.04%) |
Mar 09, 2016 | 180.31 | 181.68 | 179.74 | 180.50 | 709,453 | +0.70(+0.39%) |
Mar 08, 2016 | 180.87 | 182.76 | 179.42 | 179.79 | 1,040,805 | -1.19(-0.66%) |
Mar 07, 2016 | 180.26 | 181.04 | 178.89 | 180.99 | 776,698 | +0.45(+0.25%) |
Mar 04, 2016 | 182.62 | 182.99 | 179.38 | 180.54 | 1,141,374 | -2.35(-1.29%) |
Mar 03, 2016 | 184.91 | 185.60 | 180.59 | 182.89 | 813,968 | -2.14(-1.16%) |
Mar 02, 2016 | 184.11 | 185.47 | 183.80 | 185.03 | 766,976 | +0.92(+0.50%) |