Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 217.35 | 226.80 | 217.00 | 219.80 | 4,521 | +2.45(+1.13%) |
May 27, 2016 | 225.05 | 217.35 | 217.35 | 217.35 | 2,542 | -6.65(-2.97%) |
May 26, 2016 | 221.55 | 227.36 | 220.50 | 224.00 | 2,173 | +1.05(+0.47%) |
May 25, 2016 | 226.80 | 227.50 | 218.22 | 222.95 | 2,232 | -1.75(-0.78%) |
May 24, 2016 | 218.40 | 227.15 | 215.95 | 224.70 | 4,137 | +8.05(+3.72%) |
May 23, 2016 | 216.30 | 222.25 | 215.60 | 216.65 | 3,552 | +0.70(+0.32%) |
May 20, 2016 | 208.95 | 217.35 | 208.95 | 215.95 | 2,228 | +8.40(+4.05%) |
May 19, 2016 | 213.85 | 214.20 | 203.00 | 207.55 | 3,106 | -6.65(-3.10%) |
May 18, 2016 | 218.40 | 220.85 | 212.45 | 214.20 | 2,998 | -0.70(-0.33%) |
May 17, 2016 | 230.65 | 230.65 | 213.85 | 214.90 | 4,604 | -17.15(-7.39%) |
May 16, 2016 | 231.00 | 235.90 | 223.65 | 232.05 | 3,784 | +1.75(+0.76%) |
May 13, 2016 | 223.30 | 236.95 | 222.22 | 230.30 | 3,441 | +5.60(+2.49%) |
May 12, 2016 | 225.40 | 234.50 | 218.40 | 224.70 | 6,935 | -0.35(-0.16%) |
May 11, 2016 | 208.25 | 229.60 | 198.80 | 225.05 | 16,024 | +15.40(+7.35%) |
May 10, 2016 | 223.65 | 230.30 | 202.65 | 209.65 | 13,384 | -11.90(-5.37%) |
May 09, 2016 | 234.15 | 234.15 | 219.10 | 221.55 | 10,924 | -13.30(-5.66%) |
May 06, 2016 | 243.95 | 243.95 | 234.50 | 234.85 | 9,213 | -11.90(-4.82%) |
May 05, 2016 | 269.50 | 269.50 | 238.70 | 246.75 | 16,838 | -22.75(-8.44%) |
May 04, 2016 | 270.55 | 276.32 | 267.40 | 269.50 | 2,052 | -1.40(-0.52%) |
May 03, 2016 | 271.60 | 278.77 | 269.85 | 270.90 | 2,250 | -4.20(-1.53%) |
May 02, 2016 | 272.30 | 278.95 | 271.60 | 275.10 | 2,121 | +2.10(+0.77%) |
Apr 29, 2016 | 275.10 | 283.50 | 270.90 | 273.00 | 2,437 | -1.40(-0.51%) |
Apr 28, 2016 | 271.25 | 276.50 | 269.85 | 274.40 | 1,567 | +2.80(+1.03%) |
Apr 27, 2016 | 278.25 | 280.57 | 269.85 | 271.60 | 2,117 | -4.90(-1.77%) |
Apr 26, 2016 | 283.15 | 284.55 | 274.57 | 276.50 | 2,114 | -6.65(-2.35%) |
Apr 25, 2016 | 280.00 | 283.15 | 270.20 | 283.15 | 2,772 | +4.55(+1.63%) |
Apr 22, 2016 | 276.50 | 279.30 | 274.05 | 278.60 | 1,340 | +2.10(+0.76%) |
Apr 21, 2016 | 276.85 | 281.40 | 274.05 | 276.50 | 2,402 | +1.40(+0.51%) |
Apr 20, 2016 | 282.10 | 289.45 | 274.40 | 275.10 | 2,674 | -8.05(-2.84%) |
Apr 19, 2016 | 295.05 | 297.85 | 278.25 | 283.15 | 6,113 | -8.75(-3.00%) |
Apr 18, 2016 | 281.75 | 298.90 | 281.75 | 291.90 | 4,903 | +7.70(+2.71%) |
Apr 15, 2016 | 278.25 | 286.30 | 274.75 | 284.20 | 3,110 | +5.95(+2.14%) |
Apr 14, 2016 | 268.45 | 287.00 | 265.30 | 278.25 | 6,301 | +10.50(+3.92%) |
Apr 13, 2016 | 267.75 | 274.40 | 263.55 | 267.75 | 4,358 | +2.45(+0.92%) |
Apr 12, 2016 | 269.15 | 274.05 | 262.50 | 265.30 | 4,791 | -5.60(-2.07%) |
Apr 11, 2016 | 272.30 | 274.05 | 265.55 | 270.90 | 4,058 | +3.50(+1.31%) |
Apr 08, 2016 | 268.45 | 275.80 | 267.40 | 267.40 | 2,278 | +2.45(+0.92%) |
Apr 07, 2016 | 270.55 | 278.25 | 258.65 | 264.95 | 6,662 | -7.00(-2.57%) |
Apr 06, 2016 | 264.95 | 278.25 | 262.85 | 271.95 | 9,357 | +8.05(+3.05%) |
Apr 05, 2016 | 262.50 | 266.70 | 253.40 | 263.90 | 5,408 | +2.80(+1.07%) |
Apr 04, 2016 | 254.10 | 267.75 | 253.75 | 261.10 | 4,723 | +5.60(+2.19%) |
Apr 01, 2016 | 256.55 | 260.05 | 247.10 | 255.50 | 5,745 | -4.55(-1.75%) |
Mar 31, 2016 | 249.20 | 260.75 | 245.35 | 260.05 | 5,018 | +9.10(+3.63%) |
Mar 30, 2016 | 255.50 | 255.85 | 245.35 | 250.95 | 6,960 | -3.85(-1.51%) |
Mar 29, 2016 | 247.10 | 257.25 | 246.05 | 254.80 | 5,928 | +5.25(+2.10%) |
Mar 28, 2016 | 251.65 | 255.15 | 245.35 | 249.55 | 4,640 | -2.10(-0.83%) |
Mar 24, 2016 | 255.50 | 251.65 | 251.65 | 251.65 | 8,040 | -7.35(-2.84%) |
Mar 23, 2016 | 262.50 | 266.00 | 255.50 | 259.00 | 4,510 | -4.20(-1.60%) |
Mar 22, 2016 | 259.35 | 266.00 | 255.50 | 263.20 | 3,807 | +0.35(+0.13%) |
Mar 21, 2016 | 252.00 | 265.30 | 251.76 | 262.85 | 5,827 | +10.85(+4.31%) |
Mar 18, 2016 | 278.60 | 280.35 | 251.65 | 252.00 | 11,164 | -23.45(-8.51%) |
Mar 17, 2016 | 239.75 | 279.30 | 238.70 | 275.45 | 30,544 | +38.50(+16.25%) |
Mar 16, 2016 | 259.00 | 262.85 | 229.25 | 236.95 | 34,209 | -25.20(-9.61%) |
Mar 15, 2016 | 265.65 | 279.30 | 257.25 | 262.15 | 12,398 | -7.35(-2.73%) |
Mar 14, 2016 | 277.90 | 283.50 | 264.25 | 269.50 | 16,776 | -8.75(-3.14%) |
Mar 11, 2016 | 285.95 | 292.60 | 266.00 | 278.25 | 32,044 | +5.25(+1.92%) |
Mar 10, 2016 | 311.50 | 319.37 | 270.55 | 273.00 | 86,161 | -189.00(-40.91%) |
Mar 09, 2016 | 465.50 | 477.40 | 456.05 | 462.00 | 9,051 | +3.85(+0.84%) |
Mar 08, 2016 | 466.90 | 469.35 | 451.85 | 458.15 | 6,292 | -7.00(-1.50%) |
Mar 07, 2016 | 461.65 | 465.15 | 442.40 | 465.15 | 5,762 | +2.80(+0.61%) |
Mar 04, 2016 | 463.75 | 483.00 | 458.50 | 462.35 | 6,453 | -1.40(-0.30%) |
Mar 03, 2016 | 454.30 | 464.45 | 449.05 | 463.75 | 3,896 | +14.70(+3.27%) |
Mar 02, 2016 | 449.75 | 457.38 | 442.69 | 449.05 | 3,949 | -5.25(-1.16%) |