Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 240.23 | 240.96 | 238.12 | 239.79 | 1,982,395 | -1.35(-0.56%) |
Apr 28, 2016 | 242.65 | 244.10 | 240.73 | 241.15 | 1,309,504 | -3.19(-1.31%) |
Apr 27, 2016 | 243.31 | 244.59 | 242.47 | 244.34 | 1,132,527 | +1.24(+0.51%) |
Apr 26, 2016 | 241.84 | 243.25 | 241.23 | 243.10 | 1,869,332 | +2.03(+0.84%) |
Apr 25, 2016 | 241.79 | 242.00 | 240.21 | 241.08 | 1,800,719 | -1.29(-0.53%) |
Apr 22, 2016 | 240.72 | 242.66 | 240.63 | 242.37 | 1,880,619 | +2.07(+0.86%) |
Apr 21, 2016 | 242.65 | 243.03 | 240.07 | 240.30 | 1,929,025 | -2.12(-0.87%) |
Apr 20, 2016 | 242.56 | 243.64 | 241.34 | 242.42 | 3,039,031 | +0.14(+0.06%) |
Apr 19, 2016 | 242.12 | 243.29 | 241.27 | 242.28 | 1,741,952 | +0.89(+0.37%) |
Apr 18, 2016 | 239.16 | 241.56 | 238.90 | 241.39 | 1,345,527 | +1.05(+0.44%) |
Apr 15, 2016 | 239.02 | 240.44 | 238.80 | 240.34 | 2,748,614 | +1.05(+0.44%) |
Apr 14, 2016 | 240.17 | 240.53 | 239.10 | 239.29 | 1,159,693 | -0.95(-0.39%) |
Apr 13, 2016 | 237.55 | 240.29 | 237.46 | 240.24 | 2,960,125 | +3.93(+1.66%) |
Apr 12, 2016 | 234.24 | 236.63 | 233.51 | 236.30 | 1,616,895 | +2.60(+1.11%) |
Apr 11, 2016 | 235.38 | 236.73 | 233.69 | 233.71 | 3,692,356 | -0.42(-0.18%) |
Apr 08, 2016 | 234.35 | 235.68 | 233.46 | 234.13 | 1,019,989 | +1.45(+0.62%) |
Apr 07, 2016 | 234.33 | 234.82 | 231.41 | 232.68 | 1,119,892 | -3.08(-1.30%) |
Apr 06, 2016 | 233.42 | 235.83 | 232.85 | 235.75 | 2,059,292 | +2.34(+1.00%) |
Apr 05, 2016 | 234.31 | 234.84 | 233.17 | 233.42 | 1,236,487 | -2.39(-1.01%) |
Apr 04, 2016 | 237.89 | 238.07 | 235.61 | 235.81 | 1,075,653 | -2.49(-1.04%) |
Apr 01, 2016 | 235.19 | 238.30 | 234.68 | 238.30 | 2,008,410 | +1.33(+0.56%) |
Mar 31, 2016 | 237.02 | 237.84 | 236.54 | 236.97 | 1,459,597 | +0.12(+0.05%) |
Mar 30, 2016 | 238.44 | 238.44 | 236.32 | 236.85 | 2,542,483 | -0.05(-0.02%) |
Mar 29, 2016 | 231.89 | 236.91 | 231.54 | 236.91 | 2,544,509 | +4.30(+1.85%) |
Mar 28, 2016 | 232.36 | 233.07 | 231.06 | 232.61 | 1,408,936 | +0.88(+0.38%) |
Mar 24, 2016 | 230.08 | 231.73 | 231.73 | 231.73 | 1,350,009 | +0.19(+0.08%) |
Mar 23, 2016 | 233.77 | 233.78 | 231.47 | 231.54 | 1,446,068 | -2.81(-1.20%) |
Mar 22, 2016 | 233.18 | 235.17 | 232.73 | 234.35 | 1,850,907 | -0.02(-0.01%) |
Mar 21, 2016 | 234.15 | 234.97 | 233.43 | 234.37 | 2,161,407 | +0.12(+0.05%) |
Mar 18, 2016 | 233.59 | 235.33 | 232.91 | 234.25 | 1,422,674 | +1.13(+0.49%) |
Mar 17, 2016 | 230.51 | 233.70 | 229.84 | 233.12 | 1,505,543 | +2.35(+1.02%) |
Mar 16, 2016 | 227.50 | 230.99 | 227.50 | 230.77 | 2,813,355 | +2.46(+1.08%) |
Mar 15, 2016 | 228.60 | 228.84 | 227.55 | 228.31 | 1,013,784 | -1.54(-0.67%) |
Mar 14, 2016 | 230.16 | 230.40 | 228.90 | 229.85 | 1,401,299 | -0.83(-0.36%) |
Mar 11, 2016 | 228.21 | 230.80 | 228.16 | 230.68 | 4,658,049 | +4.40(+1.94%) |
Mar 10, 2016 | 227.68 | 228.39 | 224.16 | 226.28 | 1,858,099 | -0.72(-0.32%) |
Mar 09, 2016 | 227.19 | 227.39 | 225.65 | 227.00 | 1,433,059 | +1.01(+0.45%) |
Mar 08, 2016 | 229.16 | 229.19 | 225.97 | 225.99 | 1,854,964 | -4.43(-1.92%) |
Mar 07, 2016 | 228.21 | 230.53 | 228.09 | 230.43 | 2,024,864 | +1.06(+0.46%) |
Mar 04, 2016 | 228.01 | 230.14 | 227.28 | 229.37 | 2,485,829 | +1.57(+0.69%) |
Mar 03, 2016 | 225.12 | 227.79 | 224.82 | 227.79 | 1,826,142 | +2.41(+1.07%) |
Mar 02, 2016 | 222.92 | 225.51 | 222.51 | 225.38 | 2,002,856 | +1.94(+0.87%) |
Mar 01, 2016 | 220.28 | 223.44 | 219.32 | 223.44 | 2,720,031 | +5.00(+2.29%) |
Feb 29, 2016 | 219.57 | 220.92 | 218.44 | 218.44 | 1,326,274 | -1.12(-0.51%) |
Feb 26, 2016 | 219.82 | 220.31 | 218.79 | 219.56 | 1,224,283 | +1.03(+0.47%) |
Feb 25, 2016 | 216.79 | 218.59 | 215.94 | 218.52 | 1,445,753 | +2.47(+1.14%) |
Feb 24, 2016 | 212.69 | 216.50 | 211.62 | 216.05 | 1,405,267 | +1.33(+0.62%) |
Feb 23, 2016 | 215.78 | 216.51 | 214.50 | 214.72 | 1,307,983 | -1.92(-0.88%) |
Feb 22, 2016 | 215.76 | 217.44 | 215.65 | 216.63 | 1,850,430 | +2.72(+1.27%) |
Feb 19, 2016 | 212.87 | 213.91 | 211.50 | 213.91 | 1,636,032 | +0.11(+0.05%) |
Feb 18, 2016 | 214.56 | 214.71 | 212.94 | 213.80 | 1,578,874 | -0.52(-0.24%) |
Feb 17, 2016 | 212.50 | 215.17 | 212.26 | 214.32 | 1,726,654 | +3.32(+1.57%) |
Feb 16, 2016 | 209.10 | 211.27 | 207.71 | 211.00 | 1,269,803 | +4.43(+2.15%) |
Feb 12, 2016 | 204.72 | 206.57 | 206.57 | 206.57 | 3,175,541 | +3.74(+1.84%) |
Feb 11, 2016 | 202.43 | 204.10 | 201.12 | 202.83 | 2,367,572 | -2.86(-1.39%) |
Feb 10, 2016 | 206.42 | 209.15 | 205.60 | 205.69 | 2,500,171 | +0.48(+0.24%) |
Feb 09, 2016 | 203.43 | 206.43 | 203.15 | 205.21 | 2,825,348 | -0.57(-0.28%) |
Feb 08, 2016 | 207.29 | 207.32 | 202.81 | 205.77 | 2,338,695 | -3.58(-1.71%) |
Feb 05, 2016 | 213.15 | 213.16 | 209.10 | 209.35 | 1,989,487 | -4.55(-2.13%) |
Feb 04, 2016 | 211.71 | 215.43 | 211.68 | 213.90 | 3,161,278 | +1.57(+0.74%) |
Feb 03, 2016 | 212.43 | 212.85 | 207.48 | 212.33 | 3,456,434 | +1.47(+0.69%) |
Feb 02, 2016 | 213.57 | 213.57 | 210.22 | 210.86 | 2,840,267 | -4.59(-2.13%) |