Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 319.01 | 319.13 | 312.77 | 313.17 | 1,331,094 | -3.94(-1.24%) |
May 27, 2016 | 314.12 | 317.11 | 317.11 | 317.11 | 953,301 | +3.00(+0.96%) |
May 26, 2016 | 310.03 | 314.22 | 308.67 | 314.11 | 874,746 | +4.64(+1.50%) |
May 25, 2016 | 308.62 | 310.67 | 305.76 | 309.47 | 1,038,820 | +2.59(+0.85%) |
May 24, 2016 | 299.02 | 307.31 | 298.18 | 306.88 | 1,162,126 | +8.71(+2.92%) |
May 23, 2016 | 297.02 | 299.20 | 295.35 | 298.17 | 384,563 | +1.22(+0.41%) |
May 20, 2016 | 296.32 | 298.16 | 292.69 | 296.94 | 622,004 | +1.68(+0.57%) |
May 19, 2016 | 291.76 | 297.36 | 291.76 | 295.27 | 709,299 | +0.86(+0.29%) |
May 18, 2016 | 294.39 | 296.82 | 289.71 | 294.41 | 639,981 | -0.23(-0.08%) |
May 17, 2016 | 296.94 | 299.79 | 293.89 | 294.64 | 537,849 | -5.41(-1.80%) |
May 16, 2016 | 296.87 | 300.17 | 295.66 | 300.04 | 481,123 | +3.64(+1.23%) |
May 13, 2016 | 297.98 | 299.21 | 295.38 | 296.40 | 411,406 | -1.58(-0.53%) |
May 12, 2016 | 294.88 | 298.65 | 291.63 | 297.99 | 571,363 | +4.76(+1.62%) |
May 11, 2016 | 293.99 | 295.55 | 290.73 | 293.23 | 678,878 | -0.37(-0.13%) |
May 10, 2016 | 294.30 | 295.20 | 292.26 | 293.60 | 505,737 | +0.06(+0.02%) |
May 09, 2016 | 289.97 | 295.63 | 288.80 | 293.54 | 614,657 | +3.51(+1.21%) |
May 06, 2016 | 283.01 | 290.74 | 281.07 | 290.02 | 952,969 | +5.22(+1.83%) |
May 05, 2016 | 287.70 | 289.98 | 281.41 | 284.80 | 1,175,261 | -3.39(-1.18%) |
May 04, 2016 | 284.74 | 290.16 | 284.05 | 288.19 | 1,219,647 | +1.67(+0.58%) |
May 03, 2016 | 286.14 | 287.04 | 282.54 | 286.52 | 726,915 | -0.63(-0.22%) |
May 02, 2016 | 284.98 | 287.35 | 283.60 | 287.15 | 458,876 | +2.81(+0.99%) |
Apr 29, 2016 | 281.60 | 285.62 | 279.46 | 284.34 | 540,826 | +1.82(+0.64%) |
Apr 28, 2016 | 284.70 | 288.01 | 281.62 | 282.52 | 548,520 | -3.08(-1.08%) |
Apr 27, 2016 | 284.08 | 287.97 | 280.81 | 285.60 | 724,956 | +1.47(+0.52%) |
Apr 26, 2016 | 281.08 | 287.00 | 280.22 | 284.13 | 758,668 | +2.83(+1.01%) |
Apr 25, 2016 | 276.75 | 281.32 | 275.56 | 281.30 | 434,135 | +4.14(+1.49%) |
Apr 22, 2016 | 275.55 | 275.55 | 272.24 | 277.16 | 459,232 | +1.82(+0.66%) |
Apr 21, 2016 | 279.07 | 283.45 | 273.77 | 275.33 | 808,100 | -4.49(-1.61%) |
Apr 20, 2016 | 279.79 | 281.42 | 277.44 | 279.83 | 539,298 | +0.22(+0.08%) |
Apr 19, 2016 | 281.63 | 282.21 | 276.99 | 279.61 | 370,266 | -0.63(-0.22%) |
Apr 18, 2016 | 278.02 | 280.60 | 277.35 | 280.24 | 352,840 | +1.28(+0.46%) |
Apr 15, 2016 | 275.86 | 280.01 | 275.12 | 278.96 | 558,124 | +2.88(+1.04%) |
Apr 14, 2016 | 276.10 | 277.31 | 274.22 | 276.07 | 414,995 | -0.69(-0.25%) |
Apr 13, 2016 | 277.49 | 277.49 | 274.06 | 276.76 | 602,696 | -0.50(-0.18%) |
Apr 12, 2016 | 280.76 | 280.76 | 276.47 | 277.26 | 770,308 | -1.60(-0.57%) |
Apr 11, 2016 | 282.28 | 282.31 | 278.40 | 278.86 | 707,802 | -1.72(-0.61%) |
Apr 08, 2016 | 282.93 | 283.79 | 277.94 | 280.58 | 644,532 | +0.16(+0.06%) |
Apr 07, 2016 | 280.25 | 281.41 | 278.11 | 280.43 | 666,388 | -1.38(-0.49%) |
Apr 06, 2016 | 282.32 | 283.77 | 280.73 | 281.81 | 854,958 | -1.06(-0.37%) |
Apr 05, 2016 | 284.04 | 286.80 | 282.52 | 282.86 | 497,187 | -3.85(-1.34%) |
Apr 04, 2016 | 285.71 | 287.63 | 284.33 | 286.71 | 598,577 | +2.73(+0.96%) |
Apr 01, 2016 | 282.58 | 285.93 | 282.06 | 283.98 | 580,775 | -0.66(-0.23%) |
Mar 31, 2016 | 281.92 | 285.58 | 281.42 | 284.65 | 951,129 | +2.24(+0.79%) |
Mar 30, 2016 | 284.28 | 285.47 | 282.13 | 282.41 | 621,183 | -1.06(-0.37%) |
Mar 29, 2016 | 277.81 | 283.53 | 277.81 | 283.47 | 598,691 | +4.79(+1.72%) |
Mar 28, 2016 | 276.89 | 279.70 | 276.02 | 278.67 | 452,721 | +2.60(+0.94%) |
Mar 24, 2016 | 273.67 | 276.07 | 276.07 | 276.07 | 636,450 | +1.20(+0.44%) |
Mar 23, 2016 | 274.83 | 275.85 | 273.46 | 274.88 | 530,892 | +0.28(+0.10%) |
Mar 22, 2016 | 271.68 | 275.81 | 271.39 | 274.60 | 614,699 | +1.42(+0.52%) |
Mar 21, 2016 | 270.92 | 274.57 | 268.50 | 273.18 | 720,232 | +1.40(+0.52%) |
Mar 18, 2016 | 273.28 | 273.96 | 270.44 | 271.78 | 1,218,953 | -1.05(-0.38%) |
Mar 17, 2016 | 272.49 | 276.68 | 271.18 | 272.83 | 1,171,913 | +0.19(+0.07%) |
Mar 16, 2016 | 267.06 | 273.98 | 267.06 | 272.64 | 779,955 | +3.69(+1.37%) |
Mar 15, 2016 | 267.90 | 271.65 | 267.90 | 268.95 | 988,443 | -1.33(-0.49%) |
Mar 14, 2016 | 270.06 | 271.70 | 266.28 | 270.28 | 972,276 | -3.43(-1.25%) |
Mar 11, 2016 | 266.82 | 274.88 | 265.67 | 273.71 | 1,142,784 | +9.72(+3.68%) |
Mar 10, 2016 | 261.19 | 264.75 | 259.33 | 263.99 | 942,717 | +4.69(+1.81%) |
Mar 09, 2016 | 258.14 | 261.40 | 257.60 | 259.30 | 784,407 | +2.16(+0.84%) |
Mar 08, 2016 | 254.63 | 261.42 | 254.23 | 257.14 | 1,013,684 | +0.88(+0.34%) |
Mar 07, 2016 | 263.28 | 265.12 | 253.09 | 256.26 | 1,255,024 | -8.81(-3.33%) |
Mar 04, 2016 | 265.82 | 266.55 | 259.75 | 265.07 | 1,179,079 | -0.75(-0.28%) |
Mar 03, 2016 | 259.13 | 266.01 | 258.21 | 265.82 | 1,299,808 | +5.63(+2.16%) |
Mar 02, 2016 | 263.35 | 263.60 | 256.15 | 260.19 | 1,186,288 | -3.76(-1.42%) |