Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 298.47 | 298.47 | 294.95 | 296.47 | 767,849 | -1.01(-0.34%) |
May 27, 2016 | 296.05 | 297.48 | 297.48 | 297.48 | 385,855 | +1.62(+0.55%) |
May 26, 2016 | 296.67 | 297.28 | 294.51 | 295.86 | 420,601 | -0.81(-0.27%) |
May 25, 2016 | 296.13 | 297.79 | 295.88 | 296.67 | 596,061 | +2.37(+0.81%) |
May 24, 2016 | 291.70 | 294.73 | 290.39 | 294.29 | 750,350 | +5.93(+2.06%) |
May 23, 2016 | 288.44 | 290.50 | 287.77 | 288.36 | 418,627 | -0.09(-0.03%) |
May 20, 2016 | 288.13 | 291.16 | 286.95 | 288.45 | 633,252 | +2.80(+0.98%) |
May 19, 2016 | 285.49 | 287.81 | 281.67 | 285.65 | 681,792 | -2.38(-0.83%) |
May 18, 2016 | 283.44 | 290.65 | 282.78 | 288.03 | 767,981 | +3.81(+1.34%) |
May 17, 2016 | 285.82 | 287.51 | 283.24 | 284.22 | 794,320 | -2.45(-0.86%) |
May 16, 2016 | 283.24 | 288.57 | 283.24 | 286.68 | 600,173 | +3.70(+1.31%) |
May 13, 2016 | 289.03 | 291.58 | 282.14 | 282.98 | 686,165 | -6.77(-2.34%) |
May 12, 2016 | 290.53 | 291.47 | 287.37 | 289.75 | 483,394 | +1.45(+0.50%) |
May 11, 2016 | 292.03 | 293.15 | 287.97 | 288.30 | 592,681 | -5.18(-1.77%) |
May 10, 2016 | 291.70 | 293.57 | 289.89 | 293.48 | 560,421 | +4.21(+1.46%) |
May 09, 2016 | 290.03 | 291.50 | 287.87 | 289.27 | 504,040 | -0.81(-0.28%) |
May 06, 2016 | 285.64 | 290.96 | 285.37 | 290.08 | 625,239 | +3.20(+1.12%) |
May 05, 2016 | 287.16 | 288.85 | 286.14 | 286.88 | 640,199 | -0.07(-0.03%) |
May 04, 2016 | 287.30 | 289.69 | 285.78 | 286.95 | 735,607 | -2.87(-0.99%) |
May 03, 2016 | 290.07 | 290.59 | 286.88 | 289.82 | 595,648 | -4.73(-1.61%) |
May 02, 2016 | 292.33 | 295.52 | 289.36 | 294.56 | 907,126 | +4.21(+1.45%) |
Apr 29, 2016 | 290.59 | 291.74 | 287.75 | 290.34 | 720,034 | -2.04(-0.70%) |
Apr 28, 2016 | 295.94 | 298.12 | 291.44 | 292.38 | 625,232 | -7.04(-2.35%) |
Apr 27, 2016 | 298.22 | 300.94 | 296.44 | 299.42 | 553,770 | +1.23(+0.41%) |
Apr 26, 2016 | 296.38 | 298.22 | 295.21 | 298.19 | 507,374 | +1.87(+0.63%) |
Apr 25, 2016 | 296.60 | 297.41 | 293.71 | 296.31 | 592,465 | -1.47(-0.49%) |
Apr 22, 2016 | 297.54 | 300.84 | 296.45 | 297.79 | 628,476 | +1.12(+0.38%) |
Apr 21, 2016 | 296.88 | 299.75 | 295.16 | 296.67 | 746,007 | -2.31(-0.77%) |
Apr 20, 2016 | 298.17 | 300.59 | 296.96 | 298.97 | 749,536 | +1.84(+0.62%) |
Apr 19, 2016 | 294.59 | 298.47 | 294.31 | 297.13 | 1,024,097 | +5.43(+1.86%) |
Apr 18, 2016 | 287.63 | 292.88 | 286.04 | 291.70 | 1,033,646 | +0.21(+0.07%) |
Apr 15, 2016 | 288.79 | 291.95 | 288.11 | 291.49 | 1,360,975 | +2.31(+0.80%) |
Apr 14, 2016 | 279.48 | 290.24 | 278.67 | 289.19 | 1,023,161 | +5.39(+1.90%) |
Apr 13, 2016 | 279.48 | 284.06 | 278.19 | 283.79 | 1,177,915 | +7.32(+2.65%) |
Apr 12, 2016 | 272.18 | 276.93 | 270.79 | 276.47 | 686,730 | +5.17(+1.91%) |
Apr 11, 2016 | 272.89 | 274.72 | 271.15 | 271.30 | 533,966 | +1.11(+0.41%) |
Apr 08, 2016 | 271.12 | 273.16 | 269.54 | 270.19 | 442,575 | +2.63(+0.98%) |
Apr 07, 2016 | 272.45 | 273.67 | 266.39 | 267.56 | 651,191 | -7.19(-2.62%) |
Apr 06, 2016 | 272.47 | 276.00 | 272.23 | 274.75 | 568,830 | +1.96(+0.72%) |
Apr 05, 2016 | 273.71 | 274.31 | 270.07 | 272.80 | 642,955 | -3.03(-1.10%) |
Apr 04, 2016 | 278.67 | 279.72 | 273.97 | 275.83 | 678,827 | -3.27(-1.17%) |
Apr 01, 2016 | 274.81 | 280.75 | 273.02 | 279.10 | 880,810 | +1.60(+0.58%) |
Mar 31, 2016 | 277.31 | 280.46 | 276.98 | 277.50 | 627,761 | -0.65(-0.23%) |
Mar 30, 2016 | 279.99 | 281.04 | 277.69 | 278.15 | 568,713 | +1.19(+0.43%) |
Mar 29, 2016 | 273.97 | 277.39 | 270.52 | 276.96 | 779,329 | +2.45(+0.89%) |
Mar 28, 2016 | 273.78 | 275.93 | 272.32 | 274.52 | 545,592 | +2.14(+0.79%) |
Mar 24, 2016 | 274.16 | 272.38 | 272.38 | 272.38 | 812,825 | -4.03(-1.46%) |
Mar 23, 2016 | 277.83 | 278.55 | 274.84 | 276.41 | 572,543 | -0.81(-0.29%) |
Mar 22, 2016 | 274.73 | 279.34 | 274.73 | 277.21 | 601,490 | -1.43(-0.51%) |
Mar 21, 2016 | 279.29 | 281.78 | 276.25 | 278.65 | 840,758 | -0.47(-0.17%) |
Mar 18, 2016 | 280.47 | 282.71 | 276.73 | 279.12 | 937,116 | +0.50(+0.18%) |
Mar 17, 2016 | 272.33 | 280.89 | 271.06 | 278.62 | 1,060,816 | +6.41(+2.36%) |
Mar 16, 2016 | 271.45 | 273.37 | 268.55 | 272.20 | 827,839 | -0.05(-0.02%) |
Mar 15, 2016 | 271.44 | 272.42 | 269.21 | 272.25 | 769,876 | -3.01(-1.09%) |
Mar 14, 2016 | 274.97 | 276.15 | 272.32 | 275.26 | 774,743 | -1.49(-0.54%) |
Mar 11, 2016 | 268.89 | 277.19 | 266.16 | 276.75 | 1,111,820 | +11.94(+4.51%) |
Mar 10, 2016 | 268.70 | 268.89 | 260.74 | 264.81 | 844,791 | -2.71(-1.01%) |
Mar 09, 2016 | 263.93 | 267.54 | 261.56 | 267.51 | 1,447,256 | +6.45(+2.47%) |
Mar 08, 2016 | 263.43 | 264.81 | 258.09 | 261.07 | 827,741 | -5.16(-1.94%) |
Mar 07, 2016 | 261.16 | 267.14 | 258.97 | 266.22 | 837,488 | +2.42(+0.92%) |
Mar 04, 2016 | 263.41 | 265.52 | 261.31 | 263.80 | 824,703 | +0.51(+0.19%) |
Mar 03, 2016 | 263.56 | 264.79 | 261.09 | 263.30 | 1,028,972 | -1.06(-0.40%) |
Mar 02, 2016 | 258.99 | 264.76 | 257.61 | 264.36 | 1,299,512 | +3.37(+1.29%) |