Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 239.27 | 240.12 | 232.92 | 237.29 | 704,328 | -2.31(-0.97%) |
Apr 28, 2016 | 246.04 | 248.67 | 238.75 | 239.60 | 620,152 | -8.17(-3.30%) |
Apr 27, 2016 | 249.27 | 250.95 | 246.98 | 247.78 | 666,640 | -1.76(-0.71%) |
Apr 26, 2016 | 246.86 | 249.72 | 246.15 | 249.54 | 327,297 | +3.48(+1.42%) |
Apr 25, 2016 | 249.16 | 249.31 | 245.19 | 246.05 | 401,173 | -3.04(-1.22%) |
Apr 22, 2016 | 247.94 | 250.40 | 247.62 | 249.10 | 394,201 | +0.42(+0.17%) |
Apr 21, 2016 | 250.60 | 251.75 | 247.14 | 248.68 | 344,140 | -1.92(-0.76%) |
Apr 20, 2016 | 252.96 | 253.77 | 250.24 | 250.60 | 286,080 | -1.92(-0.76%) |
Apr 19, 2016 | 252.31 | 252.85 | 250.04 | 252.51 | 238,683 | +1.23(+0.49%) |
Apr 18, 2016 | 248.81 | 253.43 | 248.69 | 251.29 | 293,588 | +1.55(+0.62%) |
Apr 15, 2016 | 248.38 | 249.93 | 246.72 | 249.74 | 295,312 | +1.71(+0.69%) |
Apr 14, 2016 | 249.12 | 250.00 | 245.92 | 248.03 | 396,356 | -1.49(-0.60%) |
Apr 13, 2016 | 245.74 | 250.04 | 243.68 | 249.52 | 537,731 | +6.57(+2.71%) |
Apr 12, 2016 | 243.17 | 246.76 | 241.45 | 242.94 | 362,296 | +1.61(+0.67%) |
Apr 11, 2016 | 244.08 | 246.54 | 240.58 | 241.33 | 480,571 | -1.90(-0.78%) |
Apr 08, 2016 | 244.02 | 245.22 | 239.41 | 243.23 | 596,533 | +1.77(+0.73%) |
Apr 07, 2016 | 247.76 | 251.00 | 238.48 | 241.46 | 1,340,816 | -6.37(-2.57%) |
Apr 06, 2016 | 239.22 | 248.11 | 232.49 | 247.82 | 1,645,790 | +29.03(+13.27%) |
Apr 05, 2016 | 211.48 | 220.43 | 211.48 | 218.80 | 966,792 | +4.70(+2.19%) |
Apr 04, 2016 | 216.19 | 217.01 | 212.02 | 214.10 | 521,413 | -3.08(-1.42%) |
Apr 01, 2016 | 210.11 | 217.70 | 209.55 | 217.18 | 476,163 | +5.06(+2.38%) |
Mar 31, 2016 | 209.30 | 212.38 | 208.22 | 212.13 | 636,268 | +1.74(+0.83%) |
Mar 30, 2016 | 213.94 | 214.29 | 208.99 | 210.39 | 380,881 | -1.97(-0.93%) |
Mar 29, 2016 | 209.18 | 212.38 | 207.07 | 212.35 | 427,019 | +2.77(+1.32%) |
Mar 28, 2016 | 209.10 | 211.74 | 206.74 | 209.58 | 333,512 | +0.59(+0.28%) |
Mar 24, 2016 | 211.44 | 208.99 | 208.99 | 208.99 | 461,932 | -2.81(-1.33%) |
Mar 23, 2016 | 214.73 | 215.45 | 211.54 | 211.80 | 236,298 | -2.87(-1.34%) |
Mar 22, 2016 | 212.84 | 217.69 | 212.84 | 214.66 | 285,209 | -0.28(-0.13%) |
Mar 21, 2016 | 214.17 | 215.00 | 212.59 | 214.95 | 472,461 | +0.78(+0.36%) |
Mar 18, 2016 | 218.09 | 218.09 | 212.56 | 214.17 | 1,223,188 | -4.26(-1.95%) |
Mar 17, 2016 | 216.32 | 218.97 | 213.57 | 218.43 | 687,256 | +1.66(+0.77%) |
Mar 16, 2016 | 212.10 | 217.51 | 212.02 | 216.77 | 423,982 | +4.69(+2.21%) |
Mar 15, 2016 | 207.40 | 213.77 | 207.40 | 212.08 | 448,398 | +2.10(+1.00%) |
Mar 14, 2016 | 207.71 | 210.69 | 207.71 | 209.98 | 347,884 | +0.27(+0.13%) |
Mar 11, 2016 | 207.92 | 210.21 | 206.36 | 209.71 | 350,792 | +3.03(+1.47%) |
Mar 10, 2016 | 208.54 | 210.42 | 203.30 | 206.67 | 345,993 | -1.69(-0.81%) |
Mar 09, 2016 | 208.88 | 211.11 | 206.46 | 208.36 | 292,556 | +0.14(+0.07%) |
Mar 08, 2016 | 207.50 | 210.75 | 205.85 | 208.23 | 529,558 | -1.13(-0.54%) |
Mar 07, 2016 | 213.54 | 215.03 | 206.65 | 209.36 | 689,641 | -4.87(-2.27%) |
Mar 04, 2016 | 216.29 | 216.29 | 211.69 | 214.23 | 558,498 | -1.78(-0.82%) |
Mar 03, 2016 | 213.57 | 216.07 | 210.22 | 216.01 | 588,137 | +1.72(+0.80%) |
Mar 02, 2016 | 211.27 | 214.35 | 208.25 | 214.29 | 458,866 | +3.22(+1.53%) |
Mar 01, 2016 | 205.03 | 212.06 | 204.24 | 211.07 | 776,594 | +7.41(+3.64%) |
Feb 29, 2016 | 203.20 | 205.47 | 201.73 | 203.66 | 589,052 | +0.67(+0.33%) |
Feb 26, 2016 | 200.28 | 203.87 | 199.87 | 202.99 | 463,310 | +4.15(+2.09%) |
Feb 25, 2016 | 193.52 | 198.95 | 192.46 | 198.83 | 502,123 | +7.51(+3.92%) |
Feb 24, 2016 | 188.85 | 191.48 | 186.66 | 191.33 | 416,215 | -0.46(-0.24%) |
Feb 23, 2016 | 191.05 | 193.97 | 190.65 | 191.78 | 475,320 | -0.29(-0.15%) |
Feb 22, 2016 | 187.78 | 192.74 | 187.78 | 192.08 | 588,561 | +6.28(+3.38%) |
Feb 19, 2016 | 187.65 | 188.54 | 182.91 | 185.79 | 540,606 | -3.14(-1.66%) |
Feb 18, 2016 | 190.37 | 191.36 | 187.51 | 188.94 | 480,196 | -0.53(-0.28%) |
Feb 17, 2016 | 181.99 | 190.52 | 181.99 | 189.47 | 834,961 | +8.70(+4.81%) |
Feb 16, 2016 | 177.20 | 181.41 | 176.02 | 180.77 | 547,854 | +6.04(+3.46%) |
Feb 12, 2016 | 172.07 | 174.73 | 174.73 | 174.73 | 697,115 | +4.42(+2.60%) |
Feb 11, 2016 | 174.54 | 174.54 | 164.75 | 170.30 | 1,107,230 | -7.71(-4.33%) |
Feb 10, 2016 | 175.76 | 179.25 | 175.76 | 178.01 | 558,696 | +2.97(+1.69%) |
Feb 09, 2016 | 170.54 | 177.90 | 169.10 | 175.05 | 573,371 | +2.71(+1.57%) |
Feb 08, 2016 | 176.29 | 177.69 | 170.05 | 172.34 | 833,057 | -6.93(-3.87%) |
Feb 05, 2016 | 189.54 | 190.19 | 177.81 | 179.27 | 798,558 | -10.81(-5.69%) |
Feb 04, 2016 | 187.97 | 194.14 | 187.49 | 190.08 | 429,730 | +1.08(+0.57%) |
Feb 03, 2016 | 192.78 | 193.03 | 187.68 | 189.00 | 611,955 | -2.08(-1.09%) |
Feb 02, 2016 | 193.56 | 193.56 | 190.52 | 191.08 | 474,096 | -3.56(-1.83%) |