Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 195.28 | 195.99 | 192.36 | 192.43 | 3,125,578 | -3.14(-1.61%) |
May 27, 2016 | 195.50 | 195.57 | 195.57 | 195.57 | 974,875 | +0.16(+0.08%) |
May 26, 2016 | 194.64 | 195.78 | 194.25 | 195.41 | 800,627 | +0.57(+0.29%) |
May 25, 2016 | 195.21 | 195.42 | 194.56 | 194.84 | 911,412 | -0.10(-0.05%) |
May 24, 2016 | 194.48 | 195.58 | 194.40 | 194.94 | 916,506 | +1.17(+0.61%) |
May 23, 2016 | 194.51 | 194.58 | 193.38 | 193.77 | 1,050,135 | -0.45(-0.23%) |
May 20, 2016 | 193.75 | 194.40 | 192.86 | 194.22 | 1,247,827 | +0.96(+0.49%) |
May 19, 2016 | 193.90 | 195.03 | 192.37 | 193.26 | 1,681,656 | -2.18(-1.11%) |
May 18, 2016 | 194.88 | 196.74 | 194.26 | 195.44 | 914,534 | +0.04(+0.02%) |
May 17, 2016 | 196.59 | 197.02 | 194.38 | 195.40 | 1,255,995 | -1.16(-0.59%) |
May 16, 2016 | 195.14 | 197.39 | 194.90 | 196.56 | 1,138,631 | +0.69(+0.35%) |
May 13, 2016 | 196.09 | 197.80 | 195.53 | 195.88 | 1,481,761 | -2.28(-1.15%) |
May 12, 2016 | 195.80 | 198.50 | 195.37 | 198.16 | 1,198,038 | +2.52(+1.29%) |
May 11, 2016 | 197.37 | 197.79 | 195.47 | 195.64 | 1,244,344 | -2.05(-1.03%) |
May 10, 2016 | 195.22 | 197.84 | 194.42 | 197.69 | 1,411,174 | +3.27(+1.68%) |
May 09, 2016 | 194.37 | 195.78 | 193.77 | 194.42 | 1,851,937 | +0.05(+0.03%) |
May 06, 2016 | 192.54 | 194.56 | 192.37 | 194.37 | 1,410,085 | +1.72(+0.89%) |
May 05, 2016 | 191.00 | 192.67 | 190.47 | 192.66 | 1,481,901 | +1.72(+0.90%) |
May 04, 2016 | 189.19 | 191.20 | 188.57 | 190.93 | 1,709,207 | +1.06(+0.56%) |
May 03, 2016 | 187.96 | 189.98 | 187.17 | 189.87 | 1,441,716 | +1.18(+0.63%) |
May 02, 2016 | 188.29 | 189.14 | 188.04 | 188.69 | 1,246,229 | +0.69(+0.37%) |
Apr 29, 2016 | 187.77 | 188.47 | 186.73 | 188.00 | 1,177,656 | -0.27(-0.15%) |
Apr 28, 2016 | 187.85 | 189.69 | 187.61 | 188.27 | 1,279,209 | -0.75(-0.40%) |
Apr 27, 2016 | 186.14 | 189.78 | 186.04 | 189.02 | 1,737,498 | +1.20(+0.64%) |
Apr 26, 2016 | 184.33 | 187.87 | 184.33 | 187.82 | 2,370,464 | +4.74(+2.59%) |
Apr 25, 2016 | 182.87 | 183.63 | 182.30 | 183.08 | 1,218,769 | -0.43(-0.23%) |
Apr 22, 2016 | 183.32 | 184.34 | 182.51 | 183.51 | 1,283,127 | +0.62(+0.34%) |
Apr 21, 2016 | 183.09 | 183.89 | 182.55 | 182.89 | 1,232,706 | -0.41(-0.22%) |
Apr 20, 2016 | 183.64 | 184.55 | 182.88 | 183.30 | 1,096,809 | +0.06(+0.03%) |
Apr 19, 2016 | 183.77 | 184.36 | 183.07 | 183.25 | 891,543 | -0.51(-0.28%) |
Apr 18, 2016 | 182.68 | 184.15 | 182.27 | 183.76 | 1,019,142 | +1.08(+0.59%) |
Apr 15, 2016 | 182.73 | 182.77 | 181.72 | 182.68 | 1,402,438 | +0.30(+0.16%) |
Apr 14, 2016 | 183.47 | 183.47 | 182.18 | 182.38 | 957,098 | -0.76(-0.42%) |
Apr 13, 2016 | 183.64 | 183.77 | 181.97 | 183.14 | 1,000,166 | +0.32(+0.18%) |
Apr 12, 2016 | 181.82 | 183.54 | 181.36 | 182.82 | 843,526 | +1.08(+0.59%) |
Apr 11, 2016 | 182.88 | 183.41 | 181.31 | 181.74 | 1,409,256 | -1.34(-0.73%) |
Apr 08, 2016 | 184.12 | 184.45 | 182.67 | 183.08 | 720,182 | -0.15(-0.08%) |
Apr 07, 2016 | 182.83 | 183.97 | 182.54 | 183.22 | 1,314,220 | -0.12(-0.07%) |
Apr 06, 2016 | 182.28 | 183.52 | 182.28 | 183.34 | 1,577,390 | +0.82(+0.45%) |
Apr 05, 2016 | 181.24 | 183.67 | 180.26 | 182.53 | 1,776,672 | +1.21(+0.67%) |
Apr 04, 2016 | 180.59 | 181.94 | 180.47 | 181.32 | 1,245,577 | +0.82(+0.46%) |
Apr 01, 2016 | 177.95 | 180.79 | 177.31 | 180.50 | 1,183,952 | +1.30(+0.73%) |
Mar 31, 2016 | 180.12 | 180.67 | 178.87 | 179.19 | 1,366,173 | -1.18(-0.65%) |
Mar 30, 2016 | 179.60 | 181.10 | 179.43 | 180.38 | 1,175,393 | +1.78(+1.00%) |
Mar 29, 2016 | 177.17 | 178.72 | 176.71 | 178.59 | 925,233 | +1.38(+0.78%) |
Mar 28, 2016 | 177.02 | 177.62 | 176.64 | 177.22 | 1,229,716 | +0.86(+0.49%) |
Mar 24, 2016 | 178.83 | 176.36 | 176.36 | 176.36 | 1,630,654 | -2.64(-1.47%) |
Mar 23, 2016 | 178.70 | 180.03 | 178.48 | 179.00 | 966,485 | +0.43(+0.24%) |
Mar 22, 2016 | 178.83 | 180.19 | 178.38 | 178.57 | 1,143,779 | -0.43(-0.24%) |
Mar 21, 2016 | 178.31 | 180.56 | 178.31 | 179.00 | 1,421,184 | +0.28(+0.16%) |
Mar 18, 2016 | 177.98 | 178.86 | 176.66 | 178.72 | 2,613,820 | +1.34(+0.76%) |
Mar 17, 2016 | 176.59 | 177.93 | 175.89 | 177.37 | 1,606,069 | +0.86(+0.49%) |
Mar 16, 2016 | 175.67 | 177.12 | 174.98 | 176.52 | 1,090,771 | +0.92(+0.53%) |
Mar 15, 2016 | 174.21 | 175.81 | 173.78 | 175.59 | 1,251,242 | +0.36(+0.21%) |
Mar 14, 2016 | 174.44 | 175.97 | 174.44 | 175.23 | 1,155,078 | -0.36(-0.21%) |
Mar 11, 2016 | 176.36 | 177.08 | 174.71 | 175.59 | 1,651,869 | +0.40(+0.23%) |
Mar 10, 2016 | 175.50 | 176.78 | 174.48 | 175.20 | 1,690,487 | +0.12(+0.07%) |
Mar 09, 2016 | 175.35 | 176.30 | 174.53 | 175.08 | 1,221,494 | +0.87(+0.50%) |
Mar 08, 2016 | 173.09 | 174.91 | 170.62 | 174.21 | 2,279,118 | -0.41(-0.23%) |
Mar 07, 2016 | 175.96 | 176.67 | 174.18 | 174.62 | 1,258,089 | -2.33(-1.32%) |
Mar 04, 2016 | 176.29 | 176.89 | 176.01 | 176.94 | 1,157,338 | +0.16(+0.09%) |
Mar 03, 2016 | 175.13 | 176.86 | 174.37 | 176.78 | 1,081,582 | +1.07(+0.61%) |
Mar 02, 2016 | 176.44 | 177.06 | 174.57 | 175.72 | 1,469,005 | -0.75(-0.43%) |