Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 445.00 | 446.93 | 439.39 | 441.96 | 983,865 | -3.45(-0.77%) |
May 27, 2016 | 452.50 | 445.41 | 445.41 | 445.41 | 1,013,100 | -6.62(-1.46%) |
May 26, 2016 | 452.50 | 460.77 | 451.51 | 452.03 | 743,960 | -6.01(-1.31%) |
May 25, 2016 | 458.50 | 462.94 | 455.62 | 458.04 | 693,643 | +0.71(+0.16%) |
May 24, 2016 | 460.00 | 461.04 | 453.39 | 457.33 | 651,570 | +0.89(+0.19%) |
May 23, 2016 | 452.62 | 467.00 | 452.00 | 456.44 | 1,056,474 | +6.52(+1.45%) |
May 20, 2016 | 448.90 | 450.23 | 439.81 | 449.92 | 1,314,239 | -0.72(-0.16%) |
May 19, 2016 | 447.18 | 454.37 | 447.18 | 450.64 | 606,551 | +2.03(+0.45%) |
May 18, 2016 | 444.70 | 450.30 | 441.40 | 448.61 | 548,979 | +2.53(+0.57%) |
May 17, 2016 | 445.03 | 449.84 | 444.26 | 446.08 | 736,495 | +1.52(+0.34%) |
May 16, 2016 | 452.07 | 452.71 | 438.53 | 444.56 | 1,492,887 | -13.79(-3.01%) |
May 13, 2016 | 457.01 | 464.90 | 456.03 | 458.35 | 899,404 | +1.34(+0.29%) |
May 12, 2016 | 457.08 | 461.30 | 456.35 | 457.01 | 1,093,402 | +3.01(+0.66%) |
May 11, 2016 | 455.97 | 459.30 | 450.27 | 454.00 | 1,045,751 | -1.59(-0.35%) |
May 10, 2016 | 456.63 | 456.77 | 449.01 | 455.59 | 781,120 | +2.42(+0.53%) |
May 09, 2016 | 435.05 | 456.88 | 433.81 | 453.17 | 1,420,365 | +19.36(+4.46%) |
May 06, 2016 | 434.00 | 435.33 | 426.03 | 433.81 | 734,540 | -1.19(-0.27%) |
May 05, 2016 | 433.83 | 438.26 | 430.75 | 435.00 | 609,880 | +1.70(+0.39%) |
May 04, 2016 | 437.06 | 438.70 | 432.10 | 433.30 | 674,754 | -4.65(-1.06%) |
May 03, 2016 | 433.60 | 447.46 | 433.27 | 437.95 | 1,289,195 | +4.45(+1.03%) |
May 02, 2016 | 422.00 | 434.15 | 420.33 | 433.50 | 965,309 | +12.53(+2.98%) |
Apr 29, 2016 | 422.89 | 424.74 | 417.75 | 420.97 | 963,051 | -2.43(-0.57%) |
Apr 28, 2016 | 417.83 | 431.42 | 417.38 | 423.40 | 1,429,084 | +6.18(+1.48%) |
Apr 27, 2016 | 425.00 | 430.00 | 415.00 | 417.22 | 3,883,044 | -28.70(-6.44%) |
Apr 26, 2016 | 445.00 | 447.27 | 438.72 | 445.92 | 1,713,031 | +2.82(+0.64%) |
Apr 25, 2016 | 442.70 | 444.91 | 438.00 | 443.10 | 976,588 | +0.37(+0.08%) |
Apr 22, 2016 | 452.15 | 453.99 | 438.26 | 442.73 | 921,752 | -5.41(-1.21%) |
Apr 21, 2016 | 461.00 | 462.80 | 447.59 | 448.14 | 739,907 | -9.86(-2.15%) |
Apr 20, 2016 | 457.11 | 462.99 | 454.00 | 458.00 | 483,102 | +2.82(+0.62%) |
Apr 19, 2016 | 462.01 | 465.00 | 452.50 | 455.18 | 648,419 | -4.94(-1.07%) |
Apr 18, 2016 | 468.00 | 468.99 | 458.00 | 460.12 | 926,221 | -9.17(-1.95%) |
Apr 15, 2016 | 457.14 | 469.98 | 457.00 | 469.29 | 1,271,062 | +13.28(+2.91%) |
Apr 14, 2016 | 460.00 | 460.99 | 452.00 | 456.01 | 1,170,232 | +11.35(+2.55%) |
Apr 13, 2016 | 442.73 | 446.64 | 435.89 | 444.66 | 1,067,541 | +0.04(+0.01%) |
Apr 12, 2016 | 445.52 | 447.00 | 434.06 | 444.62 | 1,065,041 | +0.41(+0.09%) |
Apr 11, 2016 | 453.54 | 456.56 | 444.00 | 444.21 | 824,803 | -7.04(-1.56%) |
Apr 08, 2016 | 451.25 | 458.75 | 448.53 | 451.25 | 832,094 | +0.65(+0.14%) |
Apr 07, 2016 | 455.60 | 455.92 | 444.44 | 450.60 | 1,288,314 | -4.65(-1.02%) |
Apr 06, 2016 | 462.09 | 466.15 | 454.80 | 455.25 | 988,804 | -8.17(-1.76%) |
Apr 05, 2016 | 461.25 | 470.19 | 460.23 | 463.42 | 629,763 | -1.58(-0.34%) |
Apr 04, 2016 | 466.49 | 473.17 | 463.01 | 465.00 | 676,692 | +0.19(+0.04%) |
Apr 01, 2016 | 459.33 | 467.90 | 455.75 | 464.81 | 988,548 | -6.16(-1.31%) |
Mar 31, 2016 | 468.95 | 473.72 | 462.51 | 470.97 | 802,235 | +4.82(+1.03%) |
Mar 30, 2016 | 462.00 | 471.00 | 454.24 | 466.15 | 1,068,328 | +6.15(+1.34%) |
Mar 29, 2016 | 466.45 | 468.12 | 453.87 | 460.00 | 1,541,106 | -15.31(-3.22%) |
Mar 28, 2016 | 474.00 | 480.62 | 472.49 | 475.31 | 738,793 | +3.94(+0.84%) |
Mar 24, 2016 | 471.44 | 471.37 | 471.37 | 471.37 | 1,019,200 | -3.09(-0.65%) |
Mar 23, 2016 | 472.96 | 481.63 | 471.00 | 474.46 | 797,641 | +2.70(+0.57%) |
Mar 22, 2016 | 462.03 | 474.12 | 458.40 | 471.76 | 1,026,537 | +9.28(+2.01%) |
Mar 21, 2016 | 455.20 | 463.42 | 452.78 | 462.48 | 1,347,683 | +7.11(+1.56%) |
Mar 18, 2016 | 469.98 | 473.42 | 454.50 | 455.37 | 2,878,500 | -16.22(-3.44%) |
Mar 17, 2016 | 494.03 | 497.42 | 470.80 | 471.59 | 2,280,752 | -28.76(-5.75%) |
Mar 16, 2016 | 479.86 | 506.00 | 473.11 | 500.35 | 3,119,512 | -2.65(-0.53%) |
Mar 15, 2016 | 510.99 | 511.49 | 499.42 | 503.00 | 1,207,705 | -12.73(-2.47%) |
Mar 14, 2016 | 508.87 | 521.51 | 508.01 | 515.73 | 1,150,017 | +7.88(+1.55%) |
Mar 11, 2016 | 507.37 | 514.89 | 504.25 | 507.85 | 1,314,874 | +4.17(+0.83%) |
Mar 10, 2016 | 509.90 | 514.00 | 498.93 | 503.68 | 1,309,128 | -2.95(-0.58%) |
Mar 09, 2016 | 512.56 | 518.61 | 492.50 | 506.63 | 3,399,049 | -18.06(-3.44%) |
Mar 08, 2016 | 536.30 | 542.50 | 523.42 | 524.69 | 1,056,055 | -9.00(-1.69%) |
Mar 07, 2016 | 522.97 | 536.00 | 520.08 | 533.69 | 824,402 | +4.69(+0.89%) |
Mar 04, 2016 | 529.29 | 536.64 | 527.30 | 529.00 | 1,511,938 | +4.71(+0.90%) |
Mar 03, 2016 | 520.00 | 530.12 | 519.27 | 524.29 | 1,079,878 | -1.40(-0.27%) |
Mar 02, 2016 | 512.80 | 528.95 | 512.80 | 525.69 | 1,207,563 | +15.72(+3.08%) |