Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 191.86 | 196.43 | 191.85 | 195.69 | 1,687,732 | +4.44(+2.32%) |
Jun 29, 2016 | 191.22 | 191.59 | 190.17 | 191.26 | 1,272,630 | +0.98(+0.51%) |
Jun 28, 2016 | 189.41 | 190.32 | 187.42 | 190.28 | 1,210,454 | +1.74(+0.92%) |
Jun 27, 2016 | 186.55 | 188.75 | 184.96 | 188.54 | 1,706,824 | +1.27(+0.68%) |
Jun 24, 2016 | 184.00 | 189.28 | 183.38 | 187.27 | 3,617,178 | -1.75(-0.93%) |
Jun 23, 2016 | 190.72 | 190.72 | 188.27 | 189.02 | 630,052 | -0.17(-0.09%) |
Jun 22, 2016 | 189.81 | 190.18 | 189.09 | 189.19 | 618,420 | +0.04(+0.02%) |
Jun 21, 2016 | 190.32 | 190.48 | 189.08 | 189.15 | 483,668 | -0.27(-0.14%) |
Jun 20, 2016 | 190.25 | 190.86 | 189.25 | 189.43 | 741,213 | +0.74(+0.39%) |
Jun 17, 2016 | 191.05 | 191.05 | 186.85 | 188.69 | 989,812 | -2.13(-1.12%) |
Jun 16, 2016 | 190.73 | 191.15 | 188.69 | 190.82 | 820,352 | -0.40(-0.21%) |
Jun 15, 2016 | 191.65 | 191.93 | 190.71 | 191.21 | 616,682 | +0.25(+0.13%) |
Jun 14, 2016 | 188.09 | 191.13 | 188.09 | 190.97 | 569,321 | +1.64(+0.86%) |
Jun 13, 2016 | 190.76 | 191.18 | 189.16 | 189.33 | 557,343 | -2.03(-1.06%) |
Jun 10, 2016 | 191.52 | 192.38 | 190.92 | 191.36 | 517,996 | -1.07(-0.56%) |
Jun 09, 2016 | 191.20 | 192.57 | 190.77 | 192.44 | 523,885 | +0.81(+0.42%) |
Jun 08, 2016 | 189.90 | 191.90 | 189.48 | 191.63 | 677,299 | +1.73(+0.91%) |
Jun 07, 2016 | 189.74 | 190.77 | 189.74 | 189.89 | 795,241 | +0.22(+0.12%) |
Jun 06, 2016 | 189.49 | 190.33 | 189.13 | 189.67 | 642,368 | +0.23(+0.12%) |
Jun 03, 2016 | 187.53 | 190.11 | 186.08 | 189.44 | 986,406 | +1.58(+0.84%) |
Jun 02, 2016 | 187.87 | 188.26 | 186.68 | 187.86 | 773,654 | +0.10(+0.05%) |
Jun 01, 2016 | 185.48 | 187.97 | 185.22 | 187.76 | 1,048,261 | +1.31(+0.71%) |
May 31, 2016 | 187.98 | 188.92 | 185.17 | 186.45 | 1,171,074 | -1.53(-0.82%) |
May 27, 2016 | 187.41 | 187.98 | 187.98 | 187.98 | 664,311 | +0.41(+0.22%) |
May 26, 2016 | 187.57 | 188.31 | 187.03 | 187.57 | 586,376 | -0.33(-0.18%) |
May 25, 2016 | 189.15 | 189.45 | 187.86 | 187.90 | 699,335 | -0.31(-0.16%) |
May 24, 2016 | 186.44 | 189.02 | 186.44 | 188.21 | 703,679 | +2.21(+1.19%) |
May 23, 2016 | 186.52 | 186.78 | 185.68 | 186.00 | 687,567 | -0.49(-0.26%) |
May 20, 2016 | 186.11 | 186.75 | 185.10 | 186.49 | 831,894 | +1.45(+0.78%) |
May 19, 2016 | 186.30 | 186.75 | 183.83 | 185.04 | 1,060,798 | -2.69(-1.43%) |
May 18, 2016 | 186.95 | 188.99 | 186.48 | 187.74 | 901,024 | +0.47(+0.25%) |
May 17, 2016 | 189.33 | 189.95 | 186.05 | 187.26 | 1,212,860 | -1.87(-0.99%) |
May 16, 2016 | 187.60 | 189.66 | 186.74 | 189.13 | 765,474 | +1.53(+0.82%) |
May 13, 2016 | 190.24 | 190.68 | 187.16 | 187.60 | 1,350,615 | -3.51(-1.84%) |
May 12, 2016 | 188.10 | 191.86 | 188.10 | 191.10 | 1,525,709 | +3.21(+1.71%) |
May 11, 2016 | 190.64 | 191.47 | 187.74 | 187.89 | 997,755 | -2.73(-1.43%) |
May 10, 2016 | 188.56 | 190.81 | 188.25 | 190.62 | 1,032,153 | +2.45(+1.30%) |
May 09, 2016 | 187.88 | 189.02 | 186.71 | 188.17 | 947,300 | +0.47(+0.25%) |
May 06, 2016 | 185.62 | 187.76 | 185.52 | 187.70 | 937,061 | +1.90(+1.02%) |
May 05, 2016 | 184.69 | 185.87 | 184.48 | 185.80 | 1,255,551 | +1.21(+0.66%) |
May 04, 2016 | 182.88 | 184.75 | 182.42 | 184.59 | 1,462,266 | +0.83(+0.45%) |
May 03, 2016 | 181.86 | 183.92 | 181.26 | 183.76 | 1,089,107 | +1.13(+0.62%) |
May 02, 2016 | 181.36 | 182.91 | 180.45 | 182.62 | 1,186,094 | +1.80(+0.99%) |
Apr 29, 2016 | 180.18 | 180.92 | 179.30 | 180.83 | 1,069,981 | +0.57(+0.32%) |
Apr 28, 2016 | 181.04 | 182.07 | 179.74 | 180.26 | 1,135,175 | -1.22(-0.67%) |
Apr 27, 2016 | 181.48 | 183.22 | 175.82 | 181.48 | 1,684,541 | +3.01(+1.68%) |
Apr 26, 2016 | 176.11 | 178.84 | 176.11 | 178.47 | 1,586,414 | +2.49(+1.41%) |
Apr 25, 2016 | 175.56 | 176.16 | 174.92 | 175.98 | 796,829 | -0.02(-0.01%) |
Apr 22, 2016 | 175.54 | 176.78 | 174.69 | 176.00 | 973,944 | +0.66(+0.37%) |
Apr 21, 2016 | 176.20 | 176.79 | 175.22 | 175.34 | 953,258 | -1.38(-0.78%) |
Apr 20, 2016 | 177.15 | 177.71 | 176.61 | 176.72 | 1,007,414 | -0.01(-0.01%) |
Apr 19, 2016 | 177.97 | 178.33 | 176.61 | 176.73 | 912,091 | -1.05(-0.59%) |
Apr 18, 2016 | 177.09 | 177.86 | 176.51 | 177.79 | 758,043 | +0.80(+0.45%) |
Apr 15, 2016 | 175.02 | 177.02 | 174.24 | 176.99 | 1,073,932 | +1.53(+0.87%) |
Apr 14, 2016 | 176.58 | 176.94 | 175.23 | 175.45 | 577,180 | -0.88(-0.50%) |
Apr 13, 2016 | 175.94 | 176.48 | 174.48 | 176.33 | 764,843 | +0.82(+0.46%) |
Apr 12, 2016 | 175.38 | 176.24 | 174.90 | 175.51 | 805,332 | +0.60(+0.35%) |
Apr 11, 2016 | 175.92 | 176.84 | 174.89 | 174.91 | 909,055 | -0.93(-0.53%) |
Apr 08, 2016 | 176.77 | 177.09 | 175.42 | 175.84 | 911,181 | +0.02(+0.01%) |
Apr 07, 2016 | 176.67 | 177.09 | 175.04 | 175.82 | 974,494 | -1.36(-0.77%) |
Apr 06, 2016 | 176.95 | 177.53 | 176.01 | 177.18 | 1,959,320 | -0.15(-0.08%) |
Apr 05, 2016 | 176.00 | 178.74 | 176.00 | 177.33 | 995,799 | +0.96(+0.54%) |
Apr 04, 2016 | 176.05 | 177.14 | 175.38 | 176.37 | 840,519 | +0.76(+0.43%) |