Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 432.61 | 433.40 | 416.20 | 420.17 | 1,312,337 | -2.79(-0.66%) |
May 27, 2016 | 414.70 | 422.96 | 422.96 | 422.96 | 118,562 | +8.16(+1.97%) |
May 26, 2016 | 411.52 | 417.59 | 408.79 | 414.80 | 115,820 | +5.07(+1.24%) |
May 25, 2016 | 425.15 | 427.43 | 404.96 | 409.73 | 189,917 | -16.61(-3.90%) |
May 24, 2016 | 416.79 | 427.53 | 413.11 | 426.34 | 123,274 | +13.62(+3.30%) |
May 23, 2016 | 406.85 | 426.54 | 406.85 | 412.72 | 241,467 | +4.48(+1.10%) |
May 20, 2016 | 405.75 | 408.44 | 399.81 | 408.24 | 120,025 | +4.67(+1.16%) |
May 19, 2016 | 392.43 | 404.26 | 388.05 | 403.57 | 81,589 | +9.55(+2.42%) |
May 18, 2016 | 394.81 | 397.70 | 387.95 | 394.02 | 102,665 | -0.89(-0.23%) |
May 17, 2016 | 411.82 | 413.61 | 394.02 | 394.91 | 164,940 | -15.51(-3.78%) |
May 16, 2016 | 397.80 | 414.41 | 397.00 | 410.43 | 243,845 | +15.91(+4.03%) |
May 13, 2016 | 397.50 | 398.10 | 390.24 | 394.52 | 93,203 | -6.17(-1.54%) |
May 12, 2016 | 391.83 | 402.07 | 388.75 | 400.68 | 155,879 | +7.26(+1.85%) |
May 11, 2016 | 401.58 | 401.88 | 390.54 | 393.42 | 60,884 | -8.15(-2.03%) |
May 10, 2016 | 393.52 | 402.57 | 393.12 | 401.58 | 97,324 | +9.94(+2.54%) |
May 09, 2016 | 395.81 | 396.90 | 389.25 | 391.63 | 75,012 | -3.48(-0.88%) |
May 06, 2016 | 389.74 | 395.81 | 384.67 | 395.11 | 58,214 | +2.69(+0.68%) |
May 05, 2016 | 392.73 | 400.19 | 389.74 | 392.43 | 116,280 | +0.40(+0.10%) |
May 04, 2016 | 387.56 | 392.73 | 384.87 | 392.03 | 109,705 | +2.68(+0.69%) |
May 03, 2016 | 388.25 | 392.03 | 385.67 | 389.35 | 140,162 | -0.50(-0.13%) |
May 02, 2016 | 394.32 | 397.00 | 387.16 | 389.84 | 73,969 | +0.40(+0.10%) |
Apr 29, 2016 | 388.55 | 393.82 | 383.78 | 389.44 | 108,952 | -1.89(-0.48%) |
Apr 28, 2016 | 391.33 | 396.50 | 388.55 | 391.33 | 115,037 | -3.18(-0.81%) |
Apr 27, 2016 | 397.80 | 398.30 | 393.42 | 394.52 | 217,652 | -2.78(-0.70%) |
Apr 26, 2016 | 397.80 | 398.30 | 392.43 | 397.30 | 155,640 | -0.20(-0.05%) |
Apr 25, 2016 | 396.01 | 397.80 | 393.12 | 397.50 | 91,169 | +2.09(+0.53%) |
Apr 22, 2016 | 401.28 | 404.46 | 389.44 | 395.41 | 103,032 | -7.66(-1.90%) |
Apr 21, 2016 | 390.84 | 404.86 | 388.65 | 403.07 | 267,012 | +12.23(+3.13%) |
Apr 20, 2016 | 392.83 | 397.40 | 386.86 | 390.84 | 227,005 | -2.39(-0.61%) |
Apr 19, 2016 | 371.44 | 397.10 | 370.55 | 393.22 | 369,008 | +32.62(+9.05%) |
Apr 18, 2016 | 353.44 | 364.68 | 351.95 | 360.60 | 135,939 | +7.16(+2.03%) |
Apr 15, 2016 | 349.56 | 354.74 | 348.07 | 353.44 | 103,264 | +2.49(+0.71%) |
Apr 14, 2016 | 353.84 | 356.33 | 347.28 | 350.96 | 117,069 | -1.99(-0.56%) |
Apr 13, 2016 | 346.38 | 357.22 | 343.70 | 352.95 | 201,507 | +10.04(+2.93%) |
Apr 12, 2016 | 361.60 | 363.49 | 340.12 | 342.90 | 179,058 | -17.70(-4.91%) |
Apr 11, 2016 | 361.10 | 363.69 | 356.63 | 360.60 | 121,696 | +3.68(+1.03%) |
Apr 08, 2016 | 349.47 | 362.79 | 347.73 | 356.92 | 90,733 | +9.35(+2.69%) |
Apr 07, 2016 | 344.19 | 353.44 | 343.20 | 347.58 | 99,290 | +2.49(+0.72%) |
Apr 06, 2016 | 334.35 | 352.85 | 332.96 | 345.09 | 166,994 | +11.44(+3.43%) |
Apr 05, 2016 | 343.90 | 343.90 | 332.86 | 333.65 | 132,626 | -12.23(-3.54%) |
Apr 04, 2016 | 347.28 | 349.76 | 343.20 | 345.88 | 37,977 | -0.30(-0.09%) |
Apr 01, 2016 | 342.70 | 347.97 | 336.54 | 346.18 | 86,053 | +2.19(+0.64%) |
Mar 31, 2016 | 354.04 | 357.12 | 342.11 | 344.00 | 175,045 | -12.93(-3.62%) |
Mar 30, 2016 | 347.68 | 360.60 | 344.00 | 356.92 | 190,396 | +10.14(+2.92%) |
Mar 29, 2016 | 339.22 | 349.17 | 337.33 | 346.78 | 128,145 | +5.97(+1.75%) |
Mar 28, 2016 | 346.58 | 346.58 | 337.83 | 340.81 | 53,751 | -6.07(-1.75%) |
Mar 24, 2016 | 339.52 | 346.88 | 346.88 | 346.88 | 56,933 | +6.46(+1.90%) |
Mar 23, 2016 | 341.61 | 346.38 | 339.62 | 340.42 | 106,534 | -2.29(-0.67%) |
Mar 22, 2016 | 339.62 | 345.33 | 336.99 | 342.70 | 186,628 | +1.49(+0.44%) |
Mar 21, 2016 | 357.12 | 358.91 | 340.81 | 341.21 | 193,009 | -15.81(-4.43%) |
Mar 18, 2016 | 352.15 | 365.48 | 351.90 | 357.02 | 216,009 | -0.89(-0.25%) |
Mar 17, 2016 | 332.06 | 358.22 | 332.06 | 357.92 | 176,373 | +25.86(+7.79%) |
Mar 16, 2016 | 333.36 | 334.95 | 329.58 | 332.06 | 92,962 | -1.49(-0.45%) |
Mar 15, 2016 | 337.73 | 340.02 | 332.76 | 333.55 | 93,315 | -4.18(-1.24%) |
Mar 14, 2016 | 328.18 | 339.12 | 326.69 | 337.73 | 150,872 | +11.04(+3.38%) |
Mar 11, 2016 | 325.80 | 330.27 | 323.31 | 326.69 | 80,892 | +3.38(+1.05%) |
Mar 10, 2016 | 319.73 | 323.91 | 319.23 | 323.31 | 132,358 | +4.18(+1.31%) |
Mar 09, 2016 | 316.15 | 320.73 | 315.25 | 319.13 | 95,795 | +4.38(+1.39%) |
Mar 08, 2016 | 301.93 | 316.75 | 298.45 | 314.76 | 108,980 | +12.13(+4.01%) |
Mar 07, 2016 | 308.59 | 309.39 | 301.13 | 302.62 | 73,781 | -6.37(-2.06%) |
Mar 04, 2016 | 316.75 | 316.90 | 310.98 | 308.99 | 62,763 | -7.26(-2.30%) |
Mar 03, 2016 | 314.76 | 316.95 | 314.76 | 316.25 | 65,776 | +1.09(+0.35%) |
Mar 02, 2016 | 320.82 | 322.60 | 313.37 | 315.16 | 65,247 | -6.26(-1.95%) |