Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 206.80 | 206.80 | 204.48 | 205.60 | 673 | +0.60(+0.29%) |
May 27, 2016 | 205.98 | 205.00 | 205.00 | 205.00 | 5,415 | -1.20(-0.58%) |
May 26, 2016 | 207.40 | 208.20 | 205.60 | 206.20 | 1,353 | -0.60(-0.29%) |
May 25, 2016 | 206.60 | 207.30 | 205.00 | 206.80 | 2,831 | -0.60(-0.29%) |
May 24, 2016 | 211.40 | 211.40 | 206.41 | 207.40 | 2,246 | -2.80(-1.33%) |
May 23, 2016 | 209.00 | 211.20 | 209.00 | 210.20 | 1,038 | -1.00(-0.47%) |
May 20, 2016 | 209.80 | 211.39 | 209.80 | 211.20 | 2,187 | +0.40(+0.19%) |
May 19, 2016 | 211.60 | 211.60 | 209.00 | 210.80 | 1,403 | -1.20(-0.57%) |
May 18, 2016 | 213.40 | 213.40 | 210.60 | 212.00 | 4,886 | -6.00(-2.75%) |
May 17, 2016 | 217.60 | 218.00 | 216.48 | 218.00 | 2,578 | +0.80(+0.37%) |
May 16, 2016 | 219.20 | 219.20 | 216.20 | 217.20 | 2,871 | +0.20(+0.09%) |
May 13, 2016 | 217.40 | 217.40 | 215.40 | 217.00 | 1,502 | +1.00(+0.46%) |
May 12, 2016 | 217.00 | 217.00 | 216.00 | 216.00 | 2,265 | -0.60(-0.28%) |
May 11, 2016 | 217.00 | 217.00 | 216.00 | 216.60 | 1,679 | +1.00(+0.46%) |
May 10, 2016 | 216.00 | 216.00 | 215.20 | 215.60 | 1,237 | +0.20(+0.09%) |
May 09, 2016 | 216.80 | 216.80 | 215.00 | 215.40 | 1,598 | -1.40(-0.65%) |
May 06, 2016 | 217.60 | 217.60 | 215.50 | 216.80 | 1,537 | +1.40(+0.65%) |
May 05, 2016 | 216.00 | 216.00 | 215.12 | 215.40 | 1,510 | -0.24(-0.11%) |
May 04, 2016 | 216.50 | 216.58 | 215.40 | 215.64 | 1,144 | -0.36(-0.17%) |
May 03, 2016 | 215.60 | 216.00 | 215.40 | 216.00 | 1,659 | +0.00(+0.00%) |
May 02, 2016 | 215.81 | 216.20 | 214.40 | 216.00 | 1,147 | +0.20(+0.09%) |
Apr 29, 2016 | 215.20 | 216.00 | 215.00 | 215.80 | 2,284 | +1.20(+0.56%) |
Apr 28, 2016 | 212.80 | 215.00 | 212.80 | 214.60 | 777 | +2.20(+1.04%) |
Apr 27, 2016 | 212.00 | 212.80 | 211.40 | 212.40 | 906 | +0.00(+0.00%) |
Apr 26, 2016 | 213.40 | 213.40 | 212.00 | 212.40 | 892 | +0.60(+0.28%) |
Apr 25, 2016 | 211.80 | 212.40 | 211.78 | 211.80 | 657 | +0.60(+0.29%) |
Apr 22, 2016 | 212.80 | 212.80 | 210.60 | 211.20 | 994 | -1.28(-0.60%) |
Apr 21, 2016 | 213.64 | 213.64 | 212.20 | 212.48 | 805 | +0.68(+0.32%) |
Apr 20, 2016 | 212.80 | 212.99 | 211.80 | 211.80 | 997 | -0.40(-0.19%) |
Apr 19, 2016 | 212.60 | 212.80 | 211.60 | 212.20 | 628 | +1.80(+0.86%) |
Apr 18, 2016 | 212.20 | 212.20 | 210.40 | 210.40 | 2,837 | -3.20(-1.50%) |
Apr 15, 2016 | 212.78 | 214.96 | 212.20 | 213.60 | 438 | +1.40(+0.66%) |
Apr 14, 2016 | 214.20 | 214.20 | 212.20 | 212.20 | 1,051 | -1.80(-0.84%) |
Apr 13, 2016 | 215.40 | 215.40 | 214.00 | 214.00 | 803 | -1.00(-0.47%) |
Apr 12, 2016 | 215.40 | 215.60 | 214.36 | 215.00 | 641 | +0.00(+0.00%) |
Apr 11, 2016 | 215.36 | 215.99 | 213.70 | 215.00 | 1,477 | +2.00(+0.94%) |
Apr 08, 2016 | 218.20 | 218.20 | 212.00 | 213.00 | 1,223 | +0.00(+0.00%) |
Apr 07, 2016 | 209.80 | 213.80 | 209.80 | 213.00 | 1,022 | +2.40(+1.14%) |
Apr 06, 2016 | 211.00 | 211.10 | 210.00 | 210.60 | 637 | -0.72(-0.34%) |
Apr 05, 2016 | 210.40 | 211.80 | 210.40 | 211.32 | 624 | +1.92(+0.92%) |
Apr 04, 2016 | 210.80 | 210.90 | 209.20 | 209.40 | 809 | -1.60(-0.76%) |
Apr 01, 2016 | 210.20 | 211.20 | 208.60 | 211.00 | 2,269 | -1.20(-0.57%) |
Mar 31, 2016 | 211.87 | 213.20 | 211.40 | 212.20 | 3,307 | +1.00(+0.47%) |
Mar 30, 2016 | 213.40 | 213.40 | 210.80 | 211.20 | 743 | -2.20(-1.03%) |
Mar 29, 2016 | 211.40 | 213.80 | 210.80 | 213.40 | 1,103 | +3.20(+1.52%) |
Mar 28, 2016 | 211.00 | 211.00 | 209.20 | 210.20 | 1,803 | +0.60(+0.29%) |
Mar 24, 2016 | 209.00 | 209.60 | 209.60 | 209.60 | 2,390 | -0.90(-0.43%) |
Mar 23, 2016 | 211.20 | 211.20 | 209.19 | 210.50 | 630 | -3.70(-1.73%) |
Mar 22, 2016 | 215.40 | 215.40 | 213.63 | 214.20 | 304 | +1.40(+0.66%) |
Mar 21, 2016 | 214.60 | 214.60 | 212.60 | 212.80 | 2,415 | -2.00(-0.93%) |
Mar 18, 2016 | 220.00 | 220.00 | 214.00 | 214.80 | 1,205 | -5.40(-2.45%) |
Mar 17, 2016 | 220.00 | 220.80 | 219.20 | 220.20 | 5,528 | +0.60(+0.27%) |
Mar 16, 2016 | 216.60 | 219.80 | 215.00 | 219.60 | 842 | +4.00(+1.85%) |
Mar 15, 2016 | 215.00 | 216.60 | 215.00 | 215.60 | 467 | +0.60(+0.28%) |
Mar 14, 2016 | 217.40 | 218.60 | 214.20 | 215.00 | 1,143 | -2.80(-1.29%) |
Mar 11, 2016 | 219.76 | 219.98 | 217.40 | 217.80 | 1,105 | -2.00(-0.91%) |
Mar 10, 2016 | 218.60 | 220.00 | 217.74 | 219.80 | 1,301 | +1.82(+0.83%) |
Mar 09, 2016 | 218.60 | 218.98 | 217.20 | 217.98 | 617 | -1.62(-0.74%) |
Mar 08, 2016 | 218.80 | 220.00 | 218.80 | 219.60 | 2,085 | +2.00(+0.92%) |
Mar 07, 2016 | 220.40 | 220.40 | 217.40 | 217.60 | 5,184 | -0.98(-0.45%) |
Mar 04, 2016 | 218.40 | 219.60 | 217.80 | 218.58 | 1,565 | +0.86(+0.39%) |
Mar 03, 2016 | 217.60 | 217.80 | 217.39 | 217.72 | 504 | +1.56(+0.72%) |
Mar 02, 2016 | 215.60 | 216.16 | 215.55 | 216.16 | 236 | +0.84(+0.39%) |