Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 447.43 | 452.68 | 442.81 | 449.71 | 37,167 | +2.74(+0.61%) |
May 27, 2016 | 438.14 | 446.98 | 446.98 | 446.98 | 44,127 | +5.52(+1.25%) |
May 26, 2016 | 444.20 | 445.14 | 437.11 | 441.46 | 37,178 | -2.85(-0.64%) |
May 25, 2016 | 444.76 | 449.51 | 442.38 | 444.31 | 36,695 | +0.04(+0.01%) |
May 24, 2016 | 446.03 | 448.89 | 443.80 | 444.28 | 34,671 | -2.06(-0.46%) |
May 23, 2016 | 450.45 | 450.45 | 444.99 | 446.34 | 20,575 | -4.55(-1.01%) |
May 20, 2016 | 445.13 | 452.48 | 445.08 | 450.90 | 26,380 | +5.62(+1.26%) |
May 19, 2016 | 445.87 | 446.05 | 443.51 | 445.28 | 22,806 | -0.62(-0.14%) |
May 18, 2016 | 445.28 | 451.46 | 444.95 | 445.89 | 27,603 | -0.16(-0.03%) |
May 17, 2016 | 445.86 | 454.30 | 440.60 | 446.05 | 37,713 | -0.76(-0.17%) |
May 16, 2016 | 450.64 | 454.55 | 445.13 | 446.81 | 35,545 | -10.72(-2.34%) |
May 13, 2016 | 455.93 | 461.47 | 453.04 | 457.53 | 40,812 | +1.48(+0.32%) |
May 12, 2016 | 448.35 | 459.89 | 443.79 | 456.05 | 66,684 | +9.54(+2.14%) |
May 11, 2016 | 452.56 | 452.56 | 440.59 | 446.51 | 101,147 | -7.12(-1.57%) |
May 10, 2016 | 449.48 | 453.85 | 444.11 | 453.63 | 57,256 | +6.48(+1.45%) |
May 09, 2016 | 445.12 | 453.86 | 443.76 | 447.15 | 48,047 | +2.91(+0.66%) |
May 06, 2016 | 438.14 | 447.41 | 436.02 | 444.24 | 44,999 | +6.10(+1.39%) |
May 05, 2016 | 434.64 | 452.93 | 427.63 | 438.14 | 73,026 | +15.77(+3.73%) |
May 04, 2016 | 420.42 | 427.73 | 416.81 | 422.37 | 37,467 | +0.13(+0.03%) |
May 03, 2016 | 423.68 | 427.69 | 420.92 | 422.24 | 35,481 | -3.19(-0.75%) |
May 02, 2016 | 420.00 | 425.48 | 415.68 | 425.44 | 26,257 | +5.47(+1.30%) |
Apr 29, 2016 | 420.56 | 424.39 | 413.82 | 419.96 | 27,474 | -1.54(-0.36%) |
Apr 28, 2016 | 421.85 | 422.29 | 415.75 | 421.50 | 26,597 | -1.65(-0.39%) |
Apr 27, 2016 | 421.92 | 423.47 | 419.54 | 423.15 | 16,582 | +1.50(+0.36%) |
Apr 26, 2016 | 419.98 | 423.20 | 419.98 | 421.65 | 19,458 | +1.76(+0.42%) |
Apr 25, 2016 | 417.72 | 423.88 | 417.39 | 419.89 | 35,883 | +0.79(+0.19%) |
Apr 22, 2016 | 413.29 | 419.11 | 409.94 | 419.11 | 16,817 | +8.46(+2.06%) |
Apr 21, 2016 | 414.11 | 414.69 | 409.64 | 410.65 | 25,829 | -3.40(-0.82%) |
Apr 20, 2016 | 415.19 | 416.34 | 410.03 | 414.05 | 17,943 | -1.14(-0.28%) |
Apr 19, 2016 | 413.66 | 417.95 | 413.66 | 415.20 | 10,485 | +1.59(+0.38%) |
Apr 18, 2016 | 413.39 | 417.47 | 412.74 | 413.61 | 38,054 | -1.44(-0.35%) |
Apr 15, 2016 | 412.53 | 416.32 | 411.87 | 415.04 | 22,791 | +2.54(+0.62%) |
Apr 14, 2016 | 412.33 | 417.07 | 410.03 | 412.50 | 54,898 | -0.03(-0.01%) |
Apr 13, 2016 | 409.68 | 416.30 | 405.69 | 412.53 | 51,385 | +5.55(+1.36%) |
Apr 12, 2016 | 409.48 | 409.55 | 403.92 | 406.98 | 45,163 | -2.45(-0.60%) |
Apr 11, 2016 | 404.45 | 410.39 | 404.45 | 409.43 | 36,127 | +5.88(+1.46%) |
Apr 08, 2016 | 403.53 | 404.45 | 401.12 | 403.56 | 11,507 | +2.31(+0.57%) |
Apr 07, 2016 | 400.18 | 405.53 | 397.34 | 401.25 | 28,987 | +0.09(+0.02%) |
Apr 06, 2016 | 399.10 | 401.70 | 398.15 | 401.16 | 13,271 | +1.70(+0.43%) |
Apr 05, 2016 | 397.96 | 400.79 | 393.66 | 399.46 | 73,055 | +1.56(+0.39%) |
Apr 04, 2016 | 404.89 | 407.10 | 397.24 | 397.89 | 25,100 | -6.10(-1.51%) |
Apr 01, 2016 | 401.49 | 409.85 | 395.71 | 404.00 | 66,335 | +4.01(+1.00%) |
Mar 31, 2016 | 408.81 | 408.81 | 399.99 | 399.99 | 21,695 | -2.18(-0.54%) |
Mar 30, 2016 | 399.87 | 404.43 | 398.04 | 402.17 | 32,923 | +3.19(+0.80%) |
Mar 29, 2016 | 397.87 | 400.97 | 394.38 | 398.98 | 57,498 | +0.78(+0.20%) |
Mar 28, 2016 | 400.20 | 402.61 | 397.74 | 398.21 | 18,947 | -1.81(-0.45%) |
Mar 24, 2016 | 399.06 | 400.02 | 400.02 | 400.02 | 20,873 | +1.62(+0.41%) |
Mar 23, 2016 | 400.66 | 401.58 | 398.14 | 398.40 | 18,916 | +0.36(+0.09%) |
Mar 22, 2016 | 400.79 | 405.36 | 398.04 | 398.04 | 21,309 | -2.43(-0.61%) |
Mar 21, 2016 | 398.04 | 403.24 | 398.04 | 400.47 | 19,375 | +2.40(+0.60%) |
Mar 18, 2016 | 400.34 | 402.06 | 397.04 | 398.07 | 47,277 | -3.23(-0.80%) |
Mar 17, 2016 | 403.06 | 403.06 | 398.06 | 401.30 | 29,569 | -0.34(-0.08%) |
Mar 16, 2016 | 399.79 | 402.62 | 398.04 | 401.64 | 51,289 | +0.19(+0.05%) |
Mar 15, 2016 | 397.58 | 403.42 | 397.13 | 401.44 | 31,659 | +1.64(+0.41%) |
Mar 14, 2016 | 400.79 | 406.49 | 392.82 | 399.81 | 25,216 | +0.02(+0.00%) |
Mar 11, 2016 | 408.11 | 412.93 | 398.70 | 399.79 | 33,644 | -4.78(-1.18%) |
Mar 10, 2016 | 409.10 | 410.44 | 400.39 | 404.56 | 40,233 | -0.09(-0.02%) |
Mar 09, 2016 | 407.66 | 411.77 | 399.87 | 404.66 | 103,710 | -3.24(-0.79%) |
Mar 08, 2016 | 398.06 | 409.48 | 393.47 | 407.90 | 53,001 | +9.86(+2.48%) |
Mar 07, 2016 | 402.37 | 408.93 | 393.91 | 398.04 | 28,616 | -6.57(-1.62%) |
Mar 04, 2016 | 412.01 | 414.71 | 399.96 | 404.61 | 33,664 | -7.06(-1.72%) |
Mar 03, 2016 | 393.01 | 420.37 | 391.87 | 411.68 | 78,476 | +27.90(+7.27%) |
Mar 02, 2016 | 396.67 | 396.67 | 375.17 | 383.77 | 51,061 | -7.86(-2.01%) |