Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 280.11 | 284.11 | 277.99 | 282.84 | 543,692 | +1.81(+0.64%) |
Apr 28, 2016 | 283.20 | 286.49 | 280.13 | 281.03 | 551,426 | -3.07(-1.08%) |
Apr 27, 2016 | 282.58 | 286.45 | 279.33 | 284.10 | 728,798 | +1.46(+0.52%) |
Apr 26, 2016 | 279.60 | 285.49 | 278.74 | 282.63 | 762,689 | +2.82(+1.01%) |
Apr 25, 2016 | 275.29 | 279.84 | 274.11 | 279.81 | 436,436 | +4.12(+1.49%) |
Apr 22, 2016 | 274.10 | 274.10 | 270.81 | 275.70 | 461,665 | +1.82(+0.66%) |
Apr 21, 2016 | 277.60 | 281.95 | 272.32 | 273.88 | 812,383 | -4.47(-1.61%) |
Apr 20, 2016 | 278.32 | 279.93 | 275.98 | 278.35 | 542,156 | +0.21(+0.08%) |
Apr 19, 2016 | 280.15 | 280.72 | 275.53 | 278.14 | 372,228 | -0.62(-0.22%) |
Apr 18, 2016 | 276.55 | 279.12 | 275.88 | 278.76 | 354,710 | +1.28(+0.46%) |
Apr 15, 2016 | 274.40 | 278.53 | 273.67 | 277.49 | 561,082 | +2.87(+1.04%) |
Apr 14, 2016 | 274.64 | 275.85 | 272.78 | 274.62 | 417,194 | -0.69(-0.25%) |
Apr 13, 2016 | 276.03 | 276.03 | 272.61 | 275.30 | 605,890 | -0.50(-0.18%) |
Apr 12, 2016 | 279.28 | 279.28 | 275.01 | 275.80 | 774,391 | -1.59(-0.57%) |
Apr 11, 2016 | 280.79 | 280.82 | 276.94 | 277.39 | 711,553 | -1.71(-0.61%) |
Apr 08, 2016 | 281.44 | 282.30 | 276.48 | 279.10 | 647,948 | +0.15(+0.06%) |
Apr 07, 2016 | 278.77 | 279.93 | 276.65 | 278.95 | 669,920 | -1.37(-0.49%) |
Apr 06, 2016 | 280.83 | 282.28 | 279.25 | 280.32 | 859,489 | -1.05(-0.37%) |
Apr 05, 2016 | 282.54 | 285.29 | 281.03 | 281.37 | 499,822 | -3.83(-1.34%) |
Apr 04, 2016 | 284.21 | 286.12 | 282.83 | 285.20 | 601,749 | +2.71(+0.96%) |
Apr 01, 2016 | 281.09 | 284.42 | 280.58 | 282.49 | 583,853 | -0.66(-0.23%) |
Mar 31, 2016 | 280.43 | 284.08 | 279.93 | 283.14 | 956,169 | +2.23(+0.79%) |
Mar 30, 2016 | 282.79 | 283.97 | 280.64 | 280.92 | 624,475 | -1.05(-0.37%) |
Mar 29, 2016 | 276.35 | 282.03 | 276.35 | 281.97 | 601,864 | +4.77(+1.72%) |
Mar 28, 2016 | 275.43 | 278.23 | 274.57 | 277.20 | 455,120 | +2.58(+0.94%) |
Mar 24, 2016 | 272.23 | 274.62 | 274.62 | 274.62 | 639,823 | +1.19(+0.44%) |
Mar 23, 2016 | 273.38 | 274.39 | 272.02 | 273.43 | 533,706 | +0.27(+0.10%) |
Mar 22, 2016 | 270.25 | 274.36 | 269.96 | 273.15 | 617,956 | +1.41(+0.52%) |
Mar 21, 2016 | 269.49 | 273.12 | 267.08 | 271.74 | 724,049 | +1.40(+0.52%) |
Mar 18, 2016 | 271.83 | 272.51 | 269.01 | 270.35 | 1,225,413 | -1.04(-0.39%) |
Mar 17, 2016 | 271.06 | 275.22 | 269.75 | 271.39 | 1,178,123 | +0.19(+0.07%) |
Mar 16, 2016 | 265.65 | 272.54 | 265.65 | 271.20 | 784,088 | +3.67(+1.37%) |
Mar 15, 2016 | 266.49 | 270.22 | 266.49 | 267.53 | 993,682 | -1.33(-0.49%) |
Mar 14, 2016 | 268.64 | 270.27 | 264.87 | 268.86 | 977,429 | -3.41(-1.25%) |
Mar 11, 2016 | 265.41 | 273.43 | 264.27 | 272.26 | 1,148,841 | +9.67(+3.68%) |
Mar 10, 2016 | 259.81 | 263.36 | 257.96 | 262.60 | 947,713 | +4.67(+1.81%) |
Mar 09, 2016 | 256.78 | 260.02 | 256.24 | 257.93 | 788,564 | +2.15(+0.84%) |
Mar 08, 2016 | 253.29 | 260.04 | 252.89 | 255.78 | 1,019,056 | +0.87(+0.34%) |
Mar 07, 2016 | 261.89 | 263.72 | 251.76 | 254.91 | 1,261,675 | -8.77(-3.33%) |
Mar 04, 2016 | 264.42 | 265.14 | 258.38 | 263.68 | 1,185,328 | -0.74(-0.28%) |
Mar 03, 2016 | 257.77 | 264.60 | 256.85 | 264.42 | 1,306,696 | +5.60(+2.16%) |
Mar 02, 2016 | 261.96 | 262.21 | 254.81 | 258.81 | 1,192,575 | -3.74(-1.42%) |
Mar 01, 2016 | 260.71 | 262.70 | 257.97 | 262.55 | 1,568,080 | +4.01(+1.55%) |
Feb 29, 2016 | 259.92 | 262.87 | 257.91 | 258.54 | 1,194,750 | -2.62(-1.00%) |
Feb 26, 2016 | 260.93 | 268.22 | 258.52 | 261.16 | 1,054,497 | -0.61(-0.23%) |
Feb 25, 2016 | 252.19 | 261.89 | 252.19 | 261.78 | 1,173,900 | +10.62(+4.23%) |
Feb 24, 2016 | 247.39 | 252.51 | 244.92 | 251.15 | 1,266,772 | +2.51(+1.01%) |
Feb 23, 2016 | 254.42 | 255.31 | 247.41 | 248.64 | 1,139,283 | -6.62(-2.59%) |
Feb 22, 2016 | 257.25 | 259.51 | 253.84 | 255.26 | 1,105,802 | +0.39(+0.15%) |
Feb 19, 2016 | 245.10 | 258.92 | 242.43 | 254.86 | 2,542,334 | +7.71(+3.12%) |
Feb 18, 2016 | 245.20 | 250.01 | 244.29 | 247.15 | 1,383,740 | -0.29(-0.12%) |
Feb 17, 2016 | 247.99 | 252.36 | 243.44 | 247.44 | 1,550,669 | -0.55(-0.22%) |
Feb 16, 2016 | 243.33 | 248.32 | 242.15 | 247.99 | 1,532,433 | +5.47(+2.25%) |
Feb 12, 2016 | 237.98 | 242.53 | 242.53 | 242.53 | 1,270,474 | +8.37(+3.57%) |
Feb 11, 2016 | 225.94 | 237.77 | 225.94 | 234.16 | 1,149,531 | +1.46(+0.63%) |
Feb 10, 2016 | 228.20 | 236.91 | 226.70 | 232.70 | 1,731,771 | +7.06(+3.13%) |
Feb 09, 2016 | 228.75 | 229.85 | 217.47 | 225.65 | 2,463,178 | -3.23(-1.41%) |
Feb 08, 2016 | 243.38 | 243.48 | 222.89 | 228.87 | 2,173,376 | -16.69(-6.80%) |
Feb 05, 2016 | 261.28 | 261.65 | 245.28 | 245.56 | 1,633,107 | -17.03(-6.49%) |
Feb 04, 2016 | 265.76 | 267.39 | 259.96 | 262.59 | 1,213,323 | -0.93(-0.35%) |
Feb 03, 2016 | 266.89 | 268.06 | 259.10 | 263.52 | 1,309,250 | -2.60(-0.98%) |
Feb 02, 2016 | 262.15 | 267.21 | 261.58 | 266.12 | 1,185,781 | +0.98(+0.37%) |