Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 250.35 | 256.85 | 250.35 | 252.03 | 726,360 | +2.75(+1.10%) |
May 27, 2016 | 249.20 | 249.27 | 249.27 | 249.27 | 148,931 | +1.05(+0.42%) |
May 26, 2016 | 249.59 | 250.68 | 246.97 | 248.22 | 222,974 | -0.65(-0.26%) |
May 25, 2016 | 250.06 | 251.28 | 247.54 | 248.88 | 270,812 | -0.37(-0.15%) |
May 24, 2016 | 245.47 | 251.23 | 243.33 | 249.25 | 370,542 | +5.10(+2.09%) |
May 23, 2016 | 243.65 | 246.04 | 243.15 | 244.15 | 279,494 | +0.10(+0.04%) |
May 20, 2016 | 241.27 | 245.76 | 239.42 | 244.05 | 356,614 | +4.81(+2.01%) |
May 19, 2016 | 239.58 | 240.71 | 236.61 | 239.24 | 276,005 | -2.40(-0.99%) |
May 18, 2016 | 240.84 | 244.26 | 239.97 | 241.65 | 336,672 | +0.73(+0.30%) |
May 17, 2016 | 244.96 | 244.96 | 239.69 | 240.92 | 385,332 | -3.79(-1.55%) |
May 16, 2016 | 240.65 | 246.53 | 240.65 | 244.71 | 384,252 | +4.07(+1.69%) |
May 13, 2016 | 244.09 | 246.23 | 239.57 | 240.64 | 339,832 | -4.58(-1.87%) |
May 12, 2016 | 246.90 | 248.14 | 243.23 | 245.23 | 272,996 | +0.12(+0.05%) |
May 11, 2016 | 245.16 | 247.92 | 243.71 | 245.11 | 345,476 | -0.42(-0.17%) |
May 10, 2016 | 242.20 | 245.81 | 242.20 | 245.53 | 402,051 | +3.45(+1.43%) |
May 09, 2016 | 238.37 | 243.39 | 238.37 | 242.07 | 426,031 | +3.21(+1.34%) |
May 06, 2016 | 237.04 | 238.86 | 236.32 | 238.86 | 293,466 | +1.52(+0.64%) |
May 05, 2016 | 236.51 | 239.33 | 235.86 | 237.35 | 415,272 | +1.72(+0.73%) |
May 04, 2016 | 233.98 | 237.38 | 233.50 | 235.62 | 413,317 | -0.12(-0.05%) |
May 03, 2016 | 238.32 | 238.82 | 235.01 | 235.74 | 654,139 | -2.81(-1.18%) |
May 02, 2016 | 238.71 | 239.16 | 235.94 | 238.55 | 9,066,964 | +1.26(+0.53%) |
Apr 29, 2016 | 239.27 | 240.12 | 232.92 | 237.29 | 704,328 | -2.31(-0.97%) |
Apr 28, 2016 | 246.04 | 248.67 | 238.75 | 239.60 | 620,152 | -8.17(-3.30%) |
Apr 27, 2016 | 249.27 | 250.95 | 246.98 | 247.78 | 666,640 | -1.76(-0.71%) |
Apr 26, 2016 | 246.86 | 249.72 | 246.15 | 249.54 | 327,297 | +3.48(+1.42%) |
Apr 25, 2016 | 249.16 | 249.31 | 245.19 | 246.05 | 401,173 | -3.04(-1.22%) |
Apr 22, 2016 | 247.94 | 250.40 | 247.62 | 249.10 | 394,201 | +0.42(+0.17%) |
Apr 21, 2016 | 250.60 | 251.75 | 247.14 | 248.68 | 344,140 | -1.92(-0.76%) |
Apr 20, 2016 | 252.96 | 253.77 | 250.24 | 250.60 | 286,080 | -1.92(-0.76%) |
Apr 19, 2016 | 252.31 | 252.85 | 250.04 | 252.51 | 238,683 | +1.23(+0.49%) |
Apr 18, 2016 | 248.81 | 253.43 | 248.69 | 251.29 | 293,588 | +1.55(+0.62%) |
Apr 15, 2016 | 248.38 | 249.93 | 246.72 | 249.74 | 295,312 | +1.71(+0.69%) |
Apr 14, 2016 | 249.12 | 250.00 | 245.92 | 248.03 | 396,356 | -1.49(-0.60%) |
Apr 13, 2016 | 245.74 | 250.04 | 243.68 | 249.52 | 537,731 | +6.57(+2.71%) |
Apr 12, 2016 | 243.17 | 246.76 | 241.45 | 242.94 | 362,296 | +1.61(+0.67%) |
Apr 11, 2016 | 244.08 | 246.54 | 240.58 | 241.33 | 480,571 | -1.90(-0.78%) |
Apr 08, 2016 | 244.02 | 245.22 | 239.41 | 243.23 | 596,533 | +1.77(+0.73%) |
Apr 07, 2016 | 247.76 | 251.00 | 238.48 | 241.46 | 1,340,816 | -6.37(-2.57%) |
Apr 06, 2016 | 239.22 | 248.11 | 232.49 | 247.82 | 1,645,790 | +29.03(+13.27%) |
Apr 05, 2016 | 211.48 | 220.43 | 211.48 | 218.80 | 966,792 | +4.70(+2.19%) |
Apr 04, 2016 | 216.19 | 217.01 | 212.02 | 214.10 | 521,413 | -3.08(-1.42%) |
Apr 01, 2016 | 210.11 | 217.70 | 209.55 | 217.18 | 476,163 | +5.06(+2.38%) |
Mar 31, 2016 | 209.30 | 212.38 | 208.22 | 212.13 | 636,268 | +1.74(+0.83%) |
Mar 30, 2016 | 213.94 | 214.29 | 208.99 | 210.39 | 380,881 | -1.97(-0.93%) |
Mar 29, 2016 | 209.18 | 212.38 | 207.07 | 212.35 | 427,019 | +2.77(+1.32%) |
Mar 28, 2016 | 209.10 | 211.74 | 206.74 | 209.58 | 333,512 | +0.59(+0.28%) |
Mar 24, 2016 | 211.44 | 208.99 | 208.99 | 208.99 | 461,932 | -2.81(-1.33%) |
Mar 23, 2016 | 214.73 | 215.45 | 211.54 | 211.80 | 236,298 | -2.87(-1.34%) |
Mar 22, 2016 | 212.84 | 217.69 | 212.84 | 214.66 | 285,209 | -0.28(-0.13%) |
Mar 21, 2016 | 214.17 | 215.00 | 212.59 | 214.95 | 472,461 | +0.78(+0.36%) |
Mar 18, 2016 | 218.09 | 218.09 | 212.56 | 214.17 | 1,223,188 | -4.26(-1.95%) |
Mar 17, 2016 | 216.32 | 218.97 | 213.57 | 218.43 | 687,256 | +1.66(+0.77%) |
Mar 16, 2016 | 212.10 | 217.51 | 212.02 | 216.77 | 423,982 | +4.69(+2.21%) |
Mar 15, 2016 | 207.40 | 213.77 | 207.40 | 212.08 | 448,398 | +2.10(+1.00%) |
Mar 14, 2016 | 207.71 | 210.69 | 207.71 | 209.98 | 347,884 | +0.27(+0.13%) |
Mar 11, 2016 | 207.92 | 210.21 | 206.36 | 209.71 | 350,792 | +3.03(+1.47%) |
Mar 10, 2016 | 208.54 | 210.42 | 203.30 | 206.67 | 345,993 | -1.69(-0.81%) |
Mar 09, 2016 | 208.88 | 211.11 | 206.46 | 208.36 | 292,556 | +0.14(+0.07%) |
Mar 08, 2016 | 207.50 | 210.75 | 205.85 | 208.23 | 529,558 | -1.13(-0.54%) |
Mar 07, 2016 | 213.54 | 215.03 | 206.65 | 209.36 | 689,641 | -4.87(-2.27%) |
Mar 04, 2016 | 216.29 | 216.29 | 211.69 | 214.23 | 558,498 | -1.78(-0.82%) |
Mar 03, 2016 | 213.57 | 216.07 | 210.22 | 216.01 | 588,137 | +1.72(+0.80%) |
Mar 02, 2016 | 211.27 | 214.35 | 208.25 | 214.29 | 458,866 | +3.22(+1.53%) |