Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 182.56 | 182.68 | 181.36 | 181.96 | 4,161,409 | -0.28(-0.16%) |
May 27, 2016 | 181.65 | 182.25 | 182.25 | 182.25 | 2,886,002 | +0.75(+0.41%) |
May 26, 2016 | 181.61 | 181.82 | 181.17 | 181.50 | 2,345,260 | +0.07(+0.04%) |
May 25, 2016 | 180.91 | 181.86 | 180.88 | 181.43 | 2,844,533 | +1.22(+0.68%) |
May 24, 2016 | 178.75 | 180.54 | 178.71 | 180.21 | 3,030,462 | +2.31(+1.30%) |
May 23, 2016 | 178.15 | 178.45 | 177.71 | 177.90 | 2,456,014 | -0.24(-0.14%) |
May 20, 2016 | 177.67 | 178.68 | 177.59 | 178.14 | 3,082,494 | +1.08(+0.61%) |
May 19, 2016 | 176.88 | 177.31 | 175.78 | 177.06 | 4,451,844 | -0.63(-0.35%) |
May 18, 2016 | 177.23 | 178.84 | 176.55 | 177.69 | 4,933,664 | +0.02(+0.01%) |
May 17, 2016 | 178.99 | 179.29 | 177.06 | 177.68 | 5,029,739 | -1.58(-0.88%) |
May 16, 2016 | 177.68 | 179.75 | 177.63 | 179.25 | 3,055,987 | +1.79(+1.01%) |
May 13, 2016 | 178.75 | 179.32 | 177.19 | 177.46 | 5,634,267 | -1.66(-0.92%) |
May 12, 2016 | 179.71 | 179.88 | 178.06 | 179.12 | 3,881,974 | +0.09(+0.05%) |
May 11, 2016 | 180.25 | 180.61 | 179.03 | 179.03 | 3,613,059 | -1.68(-0.93%) |
May 10, 2016 | 179.22 | 180.73 | 179.16 | 180.71 | 3,350,095 | +2.16(+1.21%) |
May 09, 2016 | 178.22 | 178.91 | 178.05 | 178.55 | 3,272,826 | +0.17(+0.10%) |
May 06, 2016 | 176.93 | 178.38 | 176.76 | 178.38 | 2,763,903 | +0.69(+0.39%) |
May 05, 2016 | 178.19 | 178.55 | 177.25 | 177.69 | 2,520,307 | -0.05(-0.03%) |
May 04, 2016 | 177.72 | 178.44 | 177.23 | 177.74 | 2,862,655 | -1.02(-0.57%) |
May 03, 2016 | 179.01 | 179.28 | 177.99 | 178.75 | 3,948,778 | -1.58(-0.88%) |
May 02, 2016 | 179.41 | 180.49 | 178.95 | 180.33 | 4,033,281 | +1.40(+0.78%) |
Apr 29, 2016 | 179.24 | 179.57 | 177.76 | 178.94 | 5,057,785 | -0.97(-0.54%) |
Apr 28, 2016 | 180.74 | 181.86 | 179.43 | 179.90 | 5,119,243 | -1.57(-0.87%) |
Apr 27, 2016 | 180.70 | 181.90 | 180.38 | 181.47 | 3,266,328 | +0.34(+0.19%) |
Apr 26, 2016 | 181.24 | 181.64 | 180.65 | 181.13 | 2,586,087 | +0.30(+0.17%) |
Apr 25, 2016 | 180.58 | 180.86 | 179.93 | 180.83 | 3,208,756 | -0.32(-0.18%) |
Apr 22, 2016 | 180.82 | 181.43 | 180.26 | 181.15 | 3,810,227 | -0.03(-0.01%) |
Apr 21, 2016 | 182.17 | 182.27 | 180.89 | 181.18 | 3,442,142 | -0.91(-0.50%) |
Apr 20, 2016 | 182.01 | 182.85 | 181.54 | 182.08 | 2,850,714 | +0.14(+0.08%) |
Apr 19, 2016 | 181.82 | 182.23 | 181.14 | 181.95 | 3,943,129 | +0.55(+0.30%) |
Apr 18, 2016 | 179.57 | 181.43 | 179.46 | 181.39 | 4,027,804 | +1.31(+0.73%) |
Apr 15, 2016 | 180.37 | 180.41 | 179.81 | 180.08 | 3,279,332 | -0.28(-0.16%) |
Apr 14, 2016 | 180.38 | 180.83 | 179.99 | 180.37 | 2,910,993 | +0.02(+0.01%) |
Apr 13, 2016 | 179.44 | 180.40 | 179.32 | 180.35 | 3,705,159 | +1.79(+1.00%) |
Apr 12, 2016 | 177.05 | 178.81 | 176.60 | 178.56 | 2,844,383 | +1.74(+0.99%) |
Apr 11, 2016 | 177.94 | 178.63 | 176.77 | 176.81 | 3,181,560 | -0.50(-0.28%) |
Apr 08, 2016 | 178.00 | 178.44 | 176.75 | 177.31 | 2,820,190 | +0.53(+0.30%) |
Apr 07, 2016 | 177.87 | 178.19 | 176.06 | 176.79 | 8,336,877 | -2.16(-1.21%) |
Apr 06, 2016 | 177.11 | 179.00 | 176.83 | 178.95 | 3,358,897 | +1.91(+1.08%) |
Apr 05, 2016 | 177.46 | 177.91 | 176.75 | 177.04 | 3,551,163 | -1.75(-0.98%) |
Apr 04, 2016 | 179.33 | 179.51 | 178.50 | 178.79 | 3,537,860 | -0.59(-0.33%) |
Apr 01, 2016 | 177.17 | 179.57 | 176.86 | 179.38 | 4,785,455 | +1.14(+0.64%) |
Mar 31, 2016 | 178.50 | 178.93 | 178.00 | 178.24 | 5,337,097 | -0.41(-0.23%) |
Mar 30, 2016 | 177.90 | 179.32 | 178.24 | 178.65 | 3,200,957 | +0.75(+0.42%) |
Mar 29, 2016 | 175.79 | 177.90 | 175.46 | 177.90 | 4,543,679 | +1.68(+0.95%) |
Mar 28, 2016 | 176.53 | 176.71 | 175.74 | 176.22 | 2,640,148 | +0.11(+0.06%) |
Mar 24, 2016 | 175.13 | 176.11 | 176.11 | 176.11 | 3,846,805 | -0.10(-0.06%) |
Mar 23, 2016 | 176.93 | 177.12 | 176.00 | 176.21 | 3,456,282 | -1.15(-0.65%) |
Mar 22, 2016 | 176.65 | 177.92 | 176.48 | 177.36 | 5,366,366 | -0.10(-0.06%) |
Mar 21, 2016 | 176.93 | 177.67 | 176.68 | 177.46 | 5,554,420 | +0.26(+0.15%) |
Mar 18, 2016 | 177.04 | 177.52 | 176.68 | 177.21 | 7,312,804 | +0.65(+0.37%) |
Mar 17, 2016 | 175.30 | 177.00 | 174.88 | 176.55 | 6,003,430 | +1.11(+0.63%) |
Mar 16, 2016 | 173.83 | 175.77 | 173.79 | 175.45 | 4,092,069 | +1.12(+0.64%) |
Mar 15, 2016 | 173.66 | 174.38 | 173.39 | 174.33 | 4,911,502 | -0.29(-0.17%) |
Mar 14, 2016 | 174.36 | 175.11 | 174.01 | 174.62 | 5,338,614 | -0.24(-0.14%) |
Mar 11, 2016 | 173.56 | 174.90 | 173.46 | 174.86 | 3,118,917 | +2.85(+1.66%) |
Mar 10, 2016 | 172.43 | 173.38 | 170.25 | 172.01 | 3,921,247 | +0.09(+0.06%) |
Mar 09, 2016 | 171.90 | 172.25 | 171.10 | 171.92 | 3,775,699 | +0.88(+0.52%) |
Mar 08, 2016 | 171.88 | 172.39 | 170.93 | 171.04 | 3,859,952 | -1.97(-1.14%) |
Mar 07, 2016 | 171.92 | 173.39 | 171.82 | 173.01 | 4,509,521 | +0.17(+0.10%) |
Mar 04, 2016 | 172.50 | 173.63 | 171.65 | 172.84 | 4,039,958 | +0.60(+0.35%) |
Mar 03, 2016 | 171.39 | 172.28 | 170.83 | 172.24 | 3,598,098 | +0.61(+0.35%) |
Mar 02, 2016 | 170.47 | 171.65 | 170.09 | 171.63 | 5,161,924 | +0.75(+0.44%) |