Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 233.48 | 234.15 | 231.36 | 233.01 | 2,141,883 | -0.14(-0.06%) |
May 27, 2016 | 230.75 | 233.15 | 233.15 | 233.15 | 3,584,500 | +19.46(+9.11%) |
May 26, 2016 | 214.00 | 214.44 | 211.55 | 213.69 | 1,879,386 | +2.21(+1.05%) |
May 25, 2016 | 206.61 | 212.26 | 206.61 | 211.48 | 1,238,564 | +4.89(+2.37%) |
May 24, 2016 | 208.48 | 209.72 | 206.42 | 206.59 | 1,391,397 | +0.57(+0.28%) |
May 23, 2016 | 208.97 | 209.98 | 205.95 | 206.02 | 964,233 | -2.45(-1.18%) |
May 20, 2016 | 208.73 | 208.95 | 206.06 | 208.47 | 968,999 | +0.58(+0.28%) |
May 19, 2016 | 205.00 | 208.63 | 205.00 | 207.89 | 523,352 | +1.44(+0.70%) |
May 18, 2016 | 204.45 | 208.31 | 203.18 | 206.45 | 1,032,977 | +2.01(+0.98%) |
May 17, 2016 | 207.21 | 208.24 | 203.28 | 204.44 | 875,452 | -3.69(-1.77%) |
May 16, 2016 | 204.85 | 209.09 | 204.39 | 208.13 | 482,645 | +2.93(+1.43%) |
May 13, 2016 | 207.03 | 207.54 | 203.29 | 205.20 | 633,440 | -2.23(-1.08%) |
May 12, 2016 | 203.70 | 208.41 | 203.00 | 207.43 | 761,781 | +4.58(+2.26%) |
May 11, 2016 | 207.01 | 207.70 | 202.28 | 202.85 | 951,983 | -5.42(-2.60%) |
May 10, 2016 | 209.25 | 209.25 | 205.79 | 208.27 | 854,348 | -0.19(-0.09%) |
May 09, 2016 | 205.65 | 210.25 | 204.60 | 208.46 | 800,551 | -0.22(-0.11%) |
May 06, 2016 | 205.20 | 208.93 | 204.05 | 208.68 | 774,132 | +2.47(+1.20%) |
May 05, 2016 | 209.78 | 209.78 | 204.46 | 206.21 | 844,002 | -3.76(-1.79%) |
May 04, 2016 | 209.05 | 211.01 | 208.71 | 209.97 | 543,602 | +0.06(+0.03%) |
May 03, 2016 | 208.40 | 210.34 | 206.74 | 209.91 | 901,037 | -0.81(-0.38%) |
May 02, 2016 | 208.29 | 210.77 | 207.54 | 210.72 | 667,043 | +2.44(+1.17%) |
Apr 29, 2016 | 206.46 | 208.54 | 205.25 | 208.28 | 826,387 | +1.29(+0.62%) |
Apr 28, 2016 | 211.51 | 211.97 | 206.58 | 206.99 | 891,466 | -5.53(-2.60%) |
Apr 27, 2016 | 207.32 | 212.92 | 207.32 | 212.52 | 1,388,235 | +4.39(+2.11%) |
Apr 26, 2016 | 207.04 | 208.22 | 205.36 | 208.13 | 1,126,817 | +0.76(+0.37%) |
Apr 25, 2016 | 205.08 | 207.83 | 203.95 | 207.37 | 959,953 | +1.98(+0.96%) |
Apr 22, 2016 | 205.42 | 206.48 | 202.69 | 205.39 | 995,261 | -0.47(-0.23%) |
Apr 21, 2016 | 204.62 | 207.67 | 204.39 | 205.86 | 855,252 | +1.44(+0.70%) |
Apr 20, 2016 | 203.98 | 205.12 | 202.91 | 204.42 | 883,403 | +0.38(+0.19%) |
Apr 19, 2016 | 206.20 | 206.57 | 203.09 | 204.04 | 1,162,031 | -2.87(-1.39%) |
Apr 18, 2016 | 203.93 | 207.05 | 203.24 | 206.91 | 1,112,765 | +2.85(+1.40%) |
Apr 15, 2016 | 206.34 | 206.34 | 202.31 | 204.06 | 11,411,000 | -1.61(-0.78%) |
Apr 14, 2016 | 207.72 | 207.72 | 204.66 | 205.67 | 1,365,074 | -1.75(-0.84%) |
Apr 13, 2016 | 205.44 | 207.75 | 205.03 | 207.42 | 1,116,392 | +3.48(+1.71%) |
Apr 12, 2016 | 203.50 | 205.11 | 201.64 | 203.94 | 1,190,993 | +1.84(+0.91%) |
Apr 11, 2016 | 201.51 | 204.62 | 200.63 | 202.10 | 1,598,830 | +1.59(+0.79%) |
Apr 08, 2016 | 201.94 | 203.75 | 197.81 | 200.51 | 3,611,916 | +6.39(+3.29%) |
Apr 07, 2016 | 194.12 | 195.04 | 191.85 | 194.12 | 863,650 | -0.55(-0.28%) |
Apr 06, 2016 | 193.91 | 196.60 | 193.42 | 194.67 | 657,665 | +0.92(+0.47%) |
Apr 05, 2016 | 192.27 | 195.02 | 192.01 | 193.75 | 765,272 | +0.63(+0.33%) |
Apr 04, 2016 | 194.68 | 194.84 | 191.37 | 193.12 | 583,739 | -1.06(-0.55%) |
Apr 01, 2016 | 192.62 | 195.61 | 192.10 | 194.18 | 507,177 | +0.44(+0.23%) |
Mar 31, 2016 | 193.87 | 194.94 | 192.62 | 193.74 | 737,320 | -0.37(-0.19%) |
Mar 30, 2016 | 194.87 | 195.00 | 192.33 | 194.11 | 613,695 | +0.74(+0.38%) |
Mar 29, 2016 | 192.55 | 193.93 | 191.53 | 193.37 | 541,910 | +1.46(+0.76%) |
Mar 28, 2016 | 191.84 | 193.60 | 190.74 | 191.91 | 475,792 | +0.15(+0.08%) |
Mar 24, 2016 | 191.40 | 191.76 | 191.76 | 191.76 | 621,200 | +0.19(+0.10%) |
Mar 23, 2016 | 191.22 | 193.07 | 190.77 | 191.57 | 527,300 | -0.08(-0.04%) |
Mar 22, 2016 | 190.44 | 192.50 | 189.46 | 191.65 | 881,850 | -0.70(-0.36%) |
Mar 21, 2016 | 190.88 | 193.78 | 190.21 | 192.35 | 1,037,799 | +0.96(+0.50%) |
Mar 18, 2016 | 188.32 | 192.38 | 187.90 | 191.39 | 1,096,111 | +3.38(+1.80%) |
Mar 17, 2016 | 189.44 | 190.68 | 187.46 | 188.01 | 1,029,297 | -2.01(-1.06%) |
Mar 16, 2016 | 187.10 | 191.00 | 186.60 | 190.02 | 936,716 | +2.15(+1.14%) |
Mar 15, 2016 | 189.02 | 191.01 | 187.65 | 187.87 | 1,185,158 | -2.15(-1.13%) |
Mar 14, 2016 | 189.52 | 191.91 | 188.84 | 190.02 | 1,700,095 | -1.60(-0.83%) |
Mar 11, 2016 | 186.60 | 192.06 | 184.10 | 191.62 | 6,130,719 | +28.23(+17.28%) |
Mar 10, 2016 | 159.56 | 164.32 | 158.50 | 163.39 | 3,729,919 | +4.38(+2.75%) |
Mar 09, 2016 | 164.70 | 165.97 | 158.21 | 159.01 | 2,445,301 | -3.95(-2.42%) |
Mar 08, 2016 | 164.34 | 165.48 | 162.47 | 162.96 | 1,651,951 | -1.68(-1.02%) |
Mar 07, 2016 | 168.57 | 168.89 | 163.05 | 164.64 | 1,237,949 | -4.33(-2.56%) |
Mar 04, 2016 | 169.96 | 170.05 | 167.58 | 168.97 | 628,748 | -0.41(-0.24%) |
Mar 03, 2016 | 167.41 | 171.19 | 166.00 | 169.38 | 1,123,532 | +1.06(+0.63%) |
Mar 02, 2016 | 168.21 | 168.86 | 165.71 | 168.32 | 776,315 | -0.09(-0.05%) |