Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 175.39 | 176.09 | 173.49 | 175.68 | 480,174 | +0.25(+0.15%) |
May 27, 2016 | 175.85 | 175.43 | 175.43 | 175.43 | 339,778 | -0.14(-0.08%) |
May 26, 2016 | 174.44 | 175.66 | 173.59 | 175.57 | 354,074 | +0.84(+0.48%) |
May 25, 2016 | 173.08 | 175.02 | 171.86 | 174.73 | 551,955 | +1.94(+1.12%) |
May 24, 2016 | 173.22 | 173.70 | 171.76 | 172.79 | 451,492 | +1.02(+0.59%) |
May 23, 2016 | 172.65 | 173.22 | 171.62 | 171.77 | 254,228 | -0.51(-0.30%) |
May 20, 2016 | 172.21 | 172.89 | 170.99 | 172.28 | 416,849 | +1.17(+0.68%) |
May 19, 2016 | 171.53 | 171.56 | 169.68 | 171.11 | 366,100 | -1.70(-0.98%) |
May 18, 2016 | 173.02 | 173.96 | 170.36 | 172.81 | 560,999 | -0.59(-0.34%) |
May 17, 2016 | 177.08 | 177.08 | 172.27 | 173.40 | 584,463 | -4.03(-2.27%) |
May 16, 2016 | 176.76 | 178.27 | 176.76 | 177.43 | 396,866 | +1.35(+0.76%) |
May 13, 2016 | 177.58 | 177.73 | 175.54 | 176.09 | 313,823 | -1.69(-0.95%) |
May 12, 2016 | 178.43 | 178.75 | 175.94 | 177.77 | 418,879 | -0.52(-0.29%) |
May 11, 2016 | 182.53 | 182.53 | 177.76 | 178.29 | 434,031 | -4.26(-2.33%) |
May 10, 2016 | 181.69 | 183.62 | 180.30 | 182.55 | 670,347 | +2.01(+1.11%) |
May 09, 2016 | 179.67 | 180.91 | 179.67 | 180.54 | 488,297 | +1.04(+0.58%) |
May 06, 2016 | 176.98 | 179.63 | 174.57 | 179.50 | 395,490 | +2.54(+1.44%) |
May 05, 2016 | 175.74 | 177.82 | 175.57 | 176.95 | 385,612 | +2.29(+1.31%) |
May 04, 2016 | 171.52 | 175.93 | 171.25 | 174.66 | 526,306 | +1.85(+1.07%) |
May 03, 2016 | 171.33 | 173.04 | 170.75 | 172.81 | 498,380 | +0.46(+0.26%) |
May 02, 2016 | 169.65 | 172.93 | 169.32 | 172.36 | 497,811 | +1.92(+1.13%) |
Apr 29, 2016 | 172.99 | 173.71 | 169.20 | 170.44 | 1,256,128 | -3.00(-1.73%) |
Apr 28, 2016 | 173.25 | 176.18 | 172.69 | 173.44 | 490,207 | -0.25(-0.14%) |
Apr 27, 2016 | 173.01 | 173.96 | 170.82 | 173.69 | 719,071 | -0.60(-0.35%) |
Apr 26, 2016 | 175.83 | 177.25 | 173.71 | 174.29 | 528,444 | -1.57(-0.89%) |
Apr 25, 2016 | 173.07 | 175.93 | 173.07 | 175.86 | 346,921 | +2.28(+1.31%) |
Apr 22, 2016 | 172.17 | 174.29 | 171.59 | 173.58 | 348,130 | +1.71(+0.99%) |
Apr 21, 2016 | 171.66 | 174.55 | 171.04 | 171.87 | 557,715 | -0.39(-0.23%) |
Apr 20, 2016 | 177.30 | 177.38 | 171.90 | 172.27 | 480,380 | -4.99(-2.82%) |
Apr 19, 2016 | 175.44 | 177.75 | 174.90 | 177.26 | 608,076 | +2.19(+1.25%) |
Apr 18, 2016 | 173.77 | 175.27 | 172.61 | 175.07 | 747,583 | +1.21(+0.70%) |
Apr 15, 2016 | 169.16 | 174.48 | 168.79 | 173.86 | 576,307 | +4.62(+2.73%) |
Apr 14, 2016 | 172.15 | 172.15 | 168.13 | 169.24 | 661,039 | -3.14(-1.82%) |
Apr 13, 2016 | 177.66 | 177.66 | 171.77 | 172.37 | 1,112,893 | -4.41(-2.49%) |
Apr 12, 2016 | 175.77 | 177.00 | 173.26 | 176.78 | 682,894 | +1.17(+0.66%) |
Apr 11, 2016 | 179.16 | 179.16 | 175.60 | 175.61 | 493,804 | -3.32(-1.85%) |
Apr 08, 2016 | 179.61 | 180.07 | 178.71 | 178.93 | 435,926 | +0.64(+0.36%) |
Apr 07, 2016 | 178.91 | 179.86 | 177.28 | 178.29 | 448,948 | -1.39(-0.77%) |
Apr 06, 2016 | 178.93 | 180.34 | 178.12 | 179.68 | 644,299 | +0.42(+0.23%) |
Apr 05, 2016 | 179.39 | 180.91 | 178.50 | 179.26 | 382,035 | -1.49(-0.83%) |
Apr 04, 2016 | 180.26 | 181.68 | 179.47 | 180.75 | 483,606 | +0.75(+0.42%) |
Apr 01, 2016 | 180.25 | 181.06 | 179.15 | 180.00 | 460,793 | -0.80(-0.44%) |
Mar 31, 2016 | 179.50 | 181.52 | 178.71 | 180.81 | 624,674 | +1.17(+0.65%) |
Mar 30, 2016 | 180.92 | 181.65 | 179.50 | 179.64 | 458,344 | -1.02(-0.56%) |
Mar 29, 2016 | 175.32 | 180.84 | 175.32 | 180.66 | 479,645 | +5.41(+3.09%) |
Mar 28, 2016 | 173.67 | 175.38 | 172.91 | 175.25 | 448,264 | +1.58(+0.91%) |
Mar 24, 2016 | 174.84 | 173.67 | 173.67 | 173.67 | 416,551 | -1.76(-1.01%) |
Mar 23, 2016 | 175.43 | 176.85 | 175.15 | 175.43 | 695,113 | +0.02(+0.01%) |
Mar 22, 2016 | 173.63 | 176.28 | 173.02 | 175.41 | 576,365 | +1.71(+0.99%) |
Mar 21, 2016 | 173.56 | 174.59 | 173.32 | 173.70 | 506,085 | +0.14(+0.08%) |
Mar 18, 2016 | 174.02 | 176.32 | 172.69 | 173.56 | 1,271,972 | -0.24(-0.14%) |
Mar 17, 2016 | 170.75 | 174.37 | 169.71 | 173.80 | 654,234 | +3.35(+1.96%) |
Mar 16, 2016 | 169.28 | 171.06 | 167.87 | 170.45 | 410,270 | +0.54(+0.32%) |
Mar 15, 2016 | 169.02 | 170.01 | 168.59 | 169.91 | 424,844 | +0.16(+0.09%) |
Mar 14, 2016 | 171.85 | 172.67 | 168.16 | 169.75 | 651,637 | -2.55(-1.48%) |
Mar 11, 2016 | 170.71 | 172.40 | 169.28 | 172.30 | 706,121 | +2.89(+1.70%) |
Mar 10, 2016 | 171.61 | 172.49 | 168.26 | 169.41 | 567,673 | -1.21(-0.71%) |
Mar 09, 2016 | 170.58 | 172.26 | 168.65 | 170.62 | 519,511 | +0.24(+0.14%) |
Mar 08, 2016 | 171.34 | 172.94 | 170.10 | 170.38 | 505,014 | -0.95(-0.56%) |
Mar 07, 2016 | 169.53 | 171.56 | 169.12 | 171.34 | 437,458 | +0.52(+0.31%) |
Mar 04, 2016 | 170.94 | 171.87 | 169.70 | 170.81 | 560,993 | +1.11(+0.65%) |
Mar 03, 2016 | 167.87 | 169.75 | 166.74 | 169.71 | 592,206 | +2.34(+1.40%) |
Mar 02, 2016 | 165.62 | 168.17 | 162.65 | 167.37 | 597,543 | +1.08(+0.65%) |