Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 451.15 | 456.45 | 446.50 | 453.46 | 36,860 | +2.76(+0.61%) |
May 27, 2016 | 441.79 | 450.70 | 450.70 | 450.70 | 43,762 | +5.56(+1.25%) |
May 26, 2016 | 447.90 | 448.85 | 440.75 | 445.14 | 36,871 | -2.88(-0.64%) |
May 25, 2016 | 448.46 | 453.25 | 446.06 | 448.01 | 36,392 | +0.04(+0.01%) |
May 24, 2016 | 449.75 | 452.63 | 447.50 | 447.98 | 34,384 | -2.08(-0.46%) |
May 23, 2016 | 454.21 | 454.21 | 448.69 | 450.06 | 20,405 | -4.59(-1.01%) |
May 20, 2016 | 448.84 | 456.24 | 448.78 | 454.65 | 26,162 | +5.66(+1.26%) |
May 19, 2016 | 449.58 | 449.76 | 447.20 | 448.99 | 22,618 | -0.62(-0.14%) |
May 18, 2016 | 448.99 | 455.21 | 448.65 | 449.61 | 27,375 | -0.16(-0.03%) |
May 17, 2016 | 449.57 | 458.08 | 444.27 | 449.76 | 37,401 | -0.77(-0.17%) |
May 16, 2016 | 454.39 | 458.33 | 448.84 | 450.53 | 35,252 | -10.81(-2.34%) |
May 13, 2016 | 459.72 | 465.31 | 456.81 | 461.34 | 40,475 | +1.49(+0.32%) |
May 12, 2016 | 452.08 | 463.72 | 447.49 | 459.85 | 66,134 | +9.62(+2.14%) |
May 11, 2016 | 456.33 | 456.33 | 444.26 | 450.23 | 100,312 | -7.18(-1.57%) |
May 10, 2016 | 453.23 | 457.63 | 447.81 | 457.41 | 56,783 | +6.53(+1.45%) |
May 09, 2016 | 448.83 | 457.64 | 447.45 | 450.87 | 47,650 | +2.93(+0.65%) |
May 06, 2016 | 441.79 | 451.13 | 439.65 | 447.94 | 44,627 | +6.15(+1.39%) |
May 05, 2016 | 438.26 | 456.70 | 431.19 | 441.79 | 72,423 | +15.90(+3.73%) |
May 04, 2016 | 423.92 | 431.29 | 420.28 | 425.89 | 37,157 | +0.13(+0.03%) |
May 03, 2016 | 427.21 | 431.25 | 424.42 | 425.76 | 35,188 | -3.22(-0.75%) |
May 02, 2016 | 423.50 | 429.03 | 419.14 | 428.98 | 26,041 | +5.52(+1.30%) |
Apr 29, 2016 | 424.06 | 427.93 | 417.27 | 423.46 | 27,247 | -1.55(-0.36%) |
Apr 28, 2016 | 425.36 | 425.81 | 419.21 | 425.01 | 26,378 | -1.66(-0.39%) |
Apr 27, 2016 | 425.44 | 427.00 | 423.03 | 426.67 | 16,446 | +1.51(+0.36%) |
Apr 26, 2016 | 423.48 | 426.73 | 423.48 | 425.16 | 19,297 | +1.77(+0.42%) |
Apr 25, 2016 | 421.20 | 427.41 | 420.87 | 423.39 | 35,587 | +0.79(+0.19%) |
Apr 22, 2016 | 416.73 | 422.60 | 413.36 | 422.60 | 16,679 | +8.53(+2.06%) |
Apr 21, 2016 | 417.56 | 418.15 | 413.06 | 414.07 | 25,616 | -3.43(-0.82%) |
Apr 20, 2016 | 418.65 | 419.81 | 413.44 | 417.50 | 17,795 | -1.15(-0.28%) |
Apr 19, 2016 | 417.11 | 421.43 | 417.11 | 418.65 | 10,399 | +1.60(+0.38%) |
Apr 18, 2016 | 416.84 | 420.94 | 416.17 | 417.05 | 37,739 | -1.45(-0.35%) |
Apr 15, 2016 | 415.96 | 419.79 | 415.30 | 418.50 | 22,603 | +2.56(+0.62%) |
Apr 14, 2016 | 415.77 | 420.55 | 413.44 | 415.93 | 54,444 | -0.03(-0.01%) |
Apr 13, 2016 | 413.09 | 419.76 | 409.07 | 415.96 | 50,961 | +5.59(+1.36%) |
Apr 12, 2016 | 412.89 | 412.96 | 407.28 | 410.37 | 44,790 | -2.47(-0.60%) |
Apr 11, 2016 | 407.81 | 413.81 | 407.81 | 412.84 | 35,829 | +5.92(+1.46%) |
Apr 08, 2016 | 406.89 | 407.81 | 404.45 | 406.92 | 11,412 | +2.32(+0.57%) |
Apr 07, 2016 | 403.51 | 408.90 | 400.65 | 404.59 | 28,748 | +0.09(+0.02%) |
Apr 06, 2016 | 402.43 | 405.05 | 401.47 | 404.50 | 13,162 | +1.72(+0.43%) |
Apr 05, 2016 | 401.27 | 404.12 | 396.94 | 402.79 | 72,451 | +1.58(+0.39%) |
Apr 04, 2016 | 408.27 | 410.49 | 400.54 | 401.21 | 24,893 | -6.15(-1.51%) |
Apr 01, 2016 | 404.83 | 413.26 | 399.01 | 407.36 | 65,787 | +4.04(+1.00%) |
Mar 31, 2016 | 412.21 | 412.21 | 403.32 | 403.32 | 21,516 | -2.20(-0.54%) |
Mar 30, 2016 | 403.20 | 407.80 | 401.36 | 405.52 | 32,651 | +3.21(+0.80%) |
Mar 29, 2016 | 401.18 | 404.31 | 397.67 | 402.31 | 57,023 | +0.78(+0.20%) |
Mar 28, 2016 | 403.53 | 405.96 | 401.05 | 401.52 | 18,791 | -1.83(-0.45%) |
Mar 24, 2016 | 402.38 | 403.35 | 403.35 | 403.35 | 20,701 | +1.63(+0.41%) |
Mar 23, 2016 | 403.99 | 404.93 | 401.46 | 401.71 | 18,759 | +0.36(+0.09%) |
Mar 22, 2016 | 404.12 | 408.74 | 401.36 | 401.36 | 21,133 | -2.44(-0.61%) |
Mar 21, 2016 | 401.36 | 406.60 | 401.36 | 403.80 | 19,215 | +2.42(+0.60%) |
Mar 18, 2016 | 403.67 | 405.41 | 400.34 | 401.38 | 46,887 | -3.26(-0.80%) |
Mar 17, 2016 | 406.42 | 406.42 | 401.37 | 404.64 | 29,325 | -0.34(-0.08%) |
Mar 16, 2016 | 403.12 | 405.97 | 401.36 | 404.98 | 50,866 | +0.19(+0.05%) |
Mar 15, 2016 | 400.89 | 406.78 | 400.43 | 404.79 | 31,398 | +1.65(+0.41%) |
Mar 14, 2016 | 404.12 | 409.87 | 396.10 | 403.14 | 25,008 | +0.02(+0.00%) |
Mar 11, 2016 | 411.50 | 416.37 | 402.02 | 403.12 | 33,366 | -4.82(-1.18%) |
Mar 10, 2016 | 412.51 | 413.85 | 403.73 | 407.93 | 39,901 | -0.09(-0.02%) |
Mar 09, 2016 | 411.05 | 415.19 | 403.20 | 408.03 | 102,854 | -3.27(-0.79%) |
Mar 08, 2016 | 401.37 | 412.89 | 396.74 | 411.29 | 52,563 | +9.94(+2.48%) |
Mar 07, 2016 | 405.72 | 412.33 | 397.19 | 401.36 | 28,380 | -6.62(-1.62%) |
Mar 04, 2016 | 415.44 | 418.17 | 403.29 | 407.98 | 33,386 | -7.12(-1.72%) |
Mar 03, 2016 | 396.28 | 423.87 | 395.13 | 415.10 | 77,828 | +28.13(+7.27%) |
Mar 02, 2016 | 399.98 | 399.98 | 378.29 | 386.97 | 50,639 | -7.93(-2.01%) |