Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 199.39 | 202.60 | 199.30 | 202.15 | 2,511,250 | +3.33(+1.68%) |
Jun 29, 2016 | 197.12 | 199.32 | 196.85 | 198.82 | 1,460,912 | +2.58(+1.32%) |
Jun 28, 2016 | 195.59 | 196.28 | 193.58 | 196.24 | 2,448,841 | +1.32(+0.68%) |
Jun 27, 2016 | 194.50 | 195.47 | 192.30 | 194.92 | 2,293,559 | -0.33(-0.17%) |
Jun 24, 2016 | 191.30 | 197.83 | 191.22 | 195.25 | 4,261,432 | -0.25(-0.13%) |
Jun 23, 2016 | 195.32 | 195.50 | 194.01 | 195.50 | 927,798 | +1.49(+0.77%) |
Jun 22, 2016 | 194.64 | 194.90 | 193.90 | 194.00 | 1,229,912 | -0.31(-0.16%) |
Jun 21, 2016 | 195.08 | 195.37 | 194.12 | 194.31 | 1,139,655 | -0.07(-0.04%) |
Jun 20, 2016 | 194.84 | 195.33 | 193.75 | 194.39 | 1,309,934 | +0.88(+0.45%) |
Jun 17, 2016 | 195.68 | 195.68 | 192.78 | 193.51 | 1,787,140 | -1.88(-0.96%) |
Jun 16, 2016 | 194.72 | 195.86 | 193.94 | 195.39 | 1,488,412 | +0.34(+0.18%) |
Jun 15, 2016 | 195.59 | 195.98 | 194.87 | 195.05 | 1,048,590 | -0.20(-0.10%) |
Jun 14, 2016 | 193.69 | 195.59 | 193.26 | 195.25 | 1,497,982 | +1.43(+0.74%) |
Jun 13, 2016 | 195.50 | 196.07 | 193.79 | 193.83 | 1,321,296 | -2.14(-1.09%) |
Jun 10, 2016 | 195.50 | 196.88 | 195.28 | 195.97 | 933,246 | -0.07(-0.04%) |
Jun 09, 2016 | 195.54 | 196.20 | 195.50 | 196.04 | 1,097,656 | +0.24(+0.12%) |
Jun 08, 2016 | 194.89 | 196.11 | 194.87 | 195.81 | 1,128,177 | +0.72(+0.37%) |
Jun 07, 2016 | 195.66 | 196.60 | 195.01 | 195.09 | 1,219,568 | +0.08(+0.04%) |
Jun 06, 2016 | 194.29 | 195.80 | 194.29 | 195.01 | 1,416,914 | +0.39(+0.20%) |
Jun 03, 2016 | 193.52 | 195.21 | 192.43 | 194.62 | 1,861,916 | +0.89(+0.46%) |
Jun 02, 2016 | 193.97 | 194.07 | 192.88 | 193.73 | 1,131,260 | -0.20(-0.11%) |
Jun 01, 2016 | 192.43 | 194.34 | 191.72 | 193.93 | 1,194,190 | +1.51(+0.78%) |
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%) |