Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 173.74 | 173.74 | 168.44 | 170.31 | 3,984,747 | -3.57(-2.05%) |
Jun 29, 2016 | 174.09 | 175.09 | 173.31 | 173.88 | 2,241,531 | +0.66(+0.38%) |
Jun 28, 2016 | 169.80 | 173.24 | 169.51 | 173.22 | 2,799,413 | +5.97(+3.57%) |
Jun 27, 2016 | 171.51 | 172.04 | 167.25 | 167.25 | 1,699,384 | -5.63(-3.26%) |
Jun 24, 2016 | 174.58 | 175.72 | 172.47 | 172.89 | 970,080 | -4.17(-2.35%) |
Jun 23, 2016 | 178.51 | 180.18 | 175.45 | 177.06 | 1,477,546 | -0.34(-0.19%) |
Jun 22, 2016 | 179.34 | 180.54 | 177.07 | 177.40 | 1,303,154 | -2.27(-1.26%) |
Jun 21, 2016 | 180.29 | 180.32 | 178.35 | 179.67 | 1,308,160 | +0.16(+0.09%) |
Jun 20, 2016 | 178.38 | 181.16 | 177.71 | 179.51 | 2,047,409 | +2.60(+1.47%) |
Jun 17, 2016 | 177.01 | 177.64 | 175.25 | 176.91 | 893,227 | +0.10(+0.06%) |
Jun 16, 2016 | 174.93 | 177.27 | 174.25 | 176.80 | 722,000 | +1.41(+0.80%) |
Jun 15, 2016 | 176.03 | 177.26 | 175.10 | 175.39 | 759,249 | -0.13(-0.08%) |
Jun 14, 2016 | 174.76 | 177.18 | 174.40 | 175.53 | 860,174 | +0.95(+0.54%) |
Jun 13, 2016 | 176.05 | 177.58 | 174.53 | 174.58 | 576,997 | -1.96(-1.11%) |
Jun 10, 2016 | 177.71 | 178.18 | 175.80 | 176.54 | 343,286 | -1.50(-0.84%) |
Jun 09, 2016 | 176.79 | 178.26 | 176.76 | 178.04 | 657,144 | +0.33(+0.19%) |
Jun 08, 2016 | 177.36 | 179.00 | 177.22 | 177.71 | 1,549,191 | -0.38(-0.21%) |
Jun 07, 2016 | 179.13 | 179.50 | 177.52 | 178.09 | 931,951 | -0.93(-0.52%) |
Jun 06, 2016 | 176.53 | 179.43 | 176.06 | 179.01 | 1,024,832 | +3.01(+1.71%) |
Jun 03, 2016 | 176.67 | 176.75 | 174.19 | 176.01 | 1,158,025 | -1.10(-0.62%) |
Jun 02, 2016 | 168.08 | 177.14 | 165.68 | 177.10 | 3,721,790 | +9.41(+5.61%) |
Jun 01, 2016 | 162.84 | 168.09 | 162.14 | 167.69 | 1,074,709 | +4.62(+2.83%) |
May 31, 2016 | 164.95 | 165.29 | 162.00 | 163.07 | 1,353,505 | -1.16(-0.71%) |
May 27, 2016 | 164.55 | 164.23 | 164.23 | 164.23 | 619,296 | -0.48(-0.29%) |
May 26, 2016 | 165.11 | 165.25 | 163.51 | 164.71 | 1,079,429 | -0.43(-0.26%) |
May 25, 2016 | 161.29 | 165.55 | 160.72 | 165.14 | 1,876,546 | +3.71(+2.30%) |
May 24, 2016 | 160.89 | 162.41 | 160.27 | 161.43 | 1,298,129 | +1.12(+0.70%) |
May 23, 2016 | 160.69 | 163.50 | 159.83 | 160.31 | 1,228,126 | -0.01(-0.01%) |
May 20, 2016 | 159.70 | 160.69 | 159.10 | 160.32 | 1,491,876 | +1.20(+0.75%) |
May 19, 2016 | 159.65 | 160.68 | 158.18 | 159.12 | 950,352 | -1.79(-1.11%) |
May 18, 2016 | 161.20 | 163.74 | 160.56 | 160.90 | 925,830 | -0.55(-0.34%) |
May 17, 2016 | 162.05 | 162.83 | 159.44 | 161.45 | 1,316,038 | -0.68(-0.42%) |
May 16, 2016 | 155.88 | 162.55 | 154.92 | 162.13 | 1,954,702 | +5.95(+3.81%) |
May 13, 2016 | 156.80 | 157.49 | 151.86 | 156.19 | 2,189,966 | -0.55(-0.35%) |
May 12, 2016 | 160.79 | 162.13 | 156.49 | 156.74 | 908,615 | -4.02(-2.50%) |
May 11, 2016 | 164.45 | 165.41 | 160.42 | 160.75 | 562,855 | -3.29(-2.01%) |
May 10, 2016 | 162.20 | 164.68 | 161.93 | 164.04 | 617,782 | +2.14(+1.32%) |
May 09, 2016 | 162.01 | 164.39 | 161.17 | 161.91 | 769,265 | +0.57(+0.35%) |
May 06, 2016 | 163.53 | 164.89 | 160.34 | 161.34 | 1,349,042 | -3.24(-1.97%) |
May 05, 2016 | 165.70 | 166.74 | 164.47 | 164.58 | 1,449,219 | -1.50(-0.90%) |
May 04, 2016 | 165.57 | 167.96 | 165.09 | 166.08 | 611,173 | -1.16(-0.70%) |
May 03, 2016 | 167.43 | 168.55 | 166.37 | 167.25 | 537,243 | -0.64(-0.38%) |
May 02, 2016 | 168.26 | 169.00 | 167.62 | 167.89 | 559,668 | +0.51(+0.31%) |
Apr 29, 2016 | 167.63 | 168.42 | 165.47 | 167.38 | 641,190 | -0.76(-0.45%) |
Apr 28, 2016 | 167.96 | 169.58 | 167.20 | 168.13 | 456,161 | +0.29(+0.17%) |
Apr 27, 2016 | 169.11 | 169.35 | 166.93 | 167.84 | 753,356 | -0.87(-0.52%) |
Apr 26, 2016 | 166.65 | 168.98 | 165.43 | 168.71 | 793,339 | +2.24(+1.35%) |
Apr 25, 2016 | 165.23 | 166.52 | 164.19 | 166.47 | 577,840 | +0.77(+0.46%) |
Apr 22, 2016 | 164.46 | 165.72 | 164.03 | 165.71 | 594,155 | +1.75(+1.07%) |
Apr 21, 2016 | 164.66 | 165.77 | 163.08 | 163.96 | 532,101 | -0.99(-0.60%) |
Apr 20, 2016 | 165.42 | 166.55 | 163.26 | 164.95 | 549,555 | -0.25(-0.15%) |
Apr 19, 2016 | 162.98 | 165.33 | 162.67 | 165.20 | 1,031,355 | +2.88(+1.78%) |
Apr 18, 2016 | 160.59 | 162.85 | 159.63 | 162.32 | 823,730 | +1.75(+1.09%) |
Apr 15, 2016 | 158.85 | 160.91 | 157.58 | 160.57 | 919,661 | +1.54(+0.97%) |
Apr 14, 2016 | 160.45 | 161.27 | 158.83 | 159.03 | 705,997 | -1.63(-1.01%) |
Apr 13, 2016 | 161.36 | 162.69 | 159.46 | 160.66 | 1,267,521 | -0.43(-0.26%) |
Apr 12, 2016 | 158.53 | 161.31 | 158.52 | 161.08 | 1,033,365 | +2.79(+1.76%) |
Apr 11, 2016 | 161.69 | 162.49 | 158.16 | 158.29 | 1,380,860 | -3.38(-2.09%) |
Apr 08, 2016 | 163.43 | 164.00 | 160.46 | 161.67 | 1,486,153 | -1.46(-0.90%) |
Apr 07, 2016 | 169.54 | 170.87 | 162.52 | 163.13 | 2,847,532 | -7.35(-4.31%) |
Apr 06, 2016 | 170.72 | 171.99 | 169.97 | 170.48 | 898,545 | -0.64(-0.38%) |
Apr 05, 2016 | 172.83 | 173.23 | 168.62 | 171.12 | 1,778,980 | -4.20(-2.39%) |
Apr 04, 2016 | 174.87 | 177.52 | 174.13 | 175.32 | 836,410 | +0.69(+0.40%) |