Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 281.62 | 285.64 | 279.48 | 284.36 | 540,780 | +1.82(+0.64%) |
Apr 28, 2016 | 284.72 | 288.04 | 281.64 | 282.54 | 548,473 | -3.08(-1.08%) |
Apr 27, 2016 | 284.10 | 287.99 | 280.83 | 285.62 | 724,894 | +1.47(+0.52%) |
Apr 26, 2016 | 281.11 | 287.03 | 280.24 | 284.15 | 758,603 | +2.83(+1.01%) |
Apr 25, 2016 | 276.78 | 281.35 | 275.59 | 281.32 | 434,098 | +4.14(+1.49%) |
Apr 22, 2016 | 275.57 | 275.57 | 272.27 | 277.18 | 459,192 | +1.82(+0.66%) |
Apr 21, 2016 | 279.09 | 283.47 | 273.79 | 275.36 | 808,031 | -4.49(-1.61%) |
Apr 20, 2016 | 279.81 | 281.44 | 277.46 | 279.85 | 539,252 | +0.22(+0.08%) |
Apr 19, 2016 | 281.66 | 282.23 | 277.02 | 279.63 | 370,234 | -0.63(-0.22%) |
Apr 18, 2016 | 278.04 | 280.62 | 277.37 | 280.26 | 352,810 | +1.28(+0.46%) |
Apr 15, 2016 | 275.88 | 280.03 | 275.14 | 278.98 | 558,077 | +2.88(+1.04%) |
Apr 14, 2016 | 276.12 | 277.34 | 274.25 | 276.10 | 414,960 | -0.69(-0.25%) |
Apr 13, 2016 | 277.52 | 277.52 | 274.08 | 276.79 | 602,644 | -0.50(-0.18%) |
Apr 12, 2016 | 280.79 | 280.79 | 276.49 | 277.28 | 770,243 | -1.60(-0.57%) |
Apr 11, 2016 | 282.30 | 282.34 | 278.43 | 278.88 | 707,741 | -1.72(-0.61%) |
Apr 08, 2016 | 282.96 | 283.82 | 277.96 | 280.61 | 644,477 | +0.16(+0.06%) |
Apr 07, 2016 | 280.27 | 281.43 | 278.14 | 280.45 | 666,331 | -1.38(-0.49%) |
Apr 06, 2016 | 282.35 | 283.80 | 280.75 | 281.83 | 854,885 | -1.06(-0.37%) |
Apr 05, 2016 | 284.06 | 286.82 | 282.54 | 282.89 | 497,145 | -3.85(-1.34%) |
Apr 04, 2016 | 285.74 | 287.66 | 284.35 | 286.74 | 598,526 | +2.73(+0.96%) |
Apr 01, 2016 | 282.60 | 285.95 | 282.09 | 284.01 | 580,726 | -0.66(-0.23%) |
Mar 31, 2016 | 281.94 | 285.61 | 281.44 | 284.67 | 951,047 | +2.24(+0.79%) |
Mar 30, 2016 | 284.31 | 285.50 | 282.16 | 282.43 | 621,130 | -1.06(-0.37%) |
Mar 29, 2016 | 277.83 | 283.55 | 277.83 | 283.49 | 598,640 | +4.79(+1.72%) |
Mar 28, 2016 | 276.91 | 279.73 | 276.05 | 278.70 | 452,682 | +2.60(+0.94%) |
Mar 24, 2016 | 273.69 | 276.10 | 276.10 | 276.10 | 636,396 | +1.20(+0.44%) |
Mar 23, 2016 | 274.86 | 275.87 | 273.49 | 274.90 | 530,847 | +0.27(+0.10%) |
Mar 22, 2016 | 271.71 | 275.83 | 271.41 | 274.62 | 614,646 | +1.42(+0.52%) |
Mar 21, 2016 | 270.94 | 274.59 | 268.52 | 273.20 | 720,171 | +1.40(+0.52%) |
Mar 18, 2016 | 273.30 | 273.98 | 270.46 | 271.80 | 1,218,849 | -1.05(-0.38%) |
Mar 17, 2016 | 272.52 | 276.70 | 271.21 | 272.85 | 1,171,812 | +0.19(+0.07%) |
Mar 16, 2016 | 267.08 | 274.00 | 267.08 | 272.66 | 779,888 | +3.69(+1.37%) |
Mar 15, 2016 | 267.93 | 271.67 | 267.93 | 268.97 | 988,359 | -1.33(-0.49%) |
Mar 14, 2016 | 270.09 | 271.72 | 266.30 | 270.30 | 972,193 | -3.43(-1.25%) |
Mar 11, 2016 | 266.84 | 274.90 | 265.69 | 273.73 | 1,142,687 | +9.72(+3.68%) |
Mar 10, 2016 | 261.21 | 264.77 | 259.35 | 264.01 | 942,637 | +4.69(+1.81%) |
Mar 09, 2016 | 258.17 | 261.42 | 257.62 | 259.32 | 784,340 | +2.16(+0.84%) |
Mar 08, 2016 | 254.65 | 261.44 | 254.25 | 257.16 | 1,013,597 | +0.88(+0.34%) |
Mar 07, 2016 | 263.31 | 265.14 | 253.11 | 256.28 | 1,254,917 | -8.81(-3.33%) |
Mar 04, 2016 | 265.84 | 266.57 | 259.77 | 265.10 | 1,178,979 | -0.74(-0.28%) |
Mar 03, 2016 | 259.16 | 266.03 | 258.23 | 265.84 | 1,299,697 | +5.63(+2.16%) |
Mar 02, 2016 | 263.38 | 263.62 | 256.18 | 260.21 | 1,186,187 | -3.76(-1.42%) |
Mar 01, 2016 | 262.12 | 264.11 | 259.36 | 263.97 | 1,559,680 | +4.03(+1.55%) |
Feb 29, 2016 | 261.32 | 264.28 | 259.30 | 259.93 | 1,188,350 | -2.64(-1.00%) |
Feb 26, 2016 | 262.33 | 269.67 | 259.91 | 262.57 | 1,048,848 | -0.62(-0.23%) |
Feb 25, 2016 | 253.55 | 263.30 | 253.55 | 263.19 | 1,167,612 | +10.68(+4.23%) |
Feb 24, 2016 | 248.72 | 253.87 | 246.24 | 252.50 | 1,259,986 | +2.53(+1.01%) |
Feb 23, 2016 | 255.79 | 256.69 | 248.75 | 249.98 | 1,133,180 | -6.65(-2.59%) |
Feb 22, 2016 | 258.63 | 260.91 | 255.21 | 256.63 | 1,099,879 | +0.39(+0.15%) |
Feb 19, 2016 | 246.42 | 260.31 | 243.73 | 256.24 | 2,528,715 | +7.76(+3.12%) |
Feb 18, 2016 | 246.52 | 251.36 | 245.61 | 248.48 | 1,376,328 | -0.29(-0.12%) |
Feb 17, 2016 | 249.33 | 253.72 | 244.75 | 248.77 | 1,542,363 | -0.56(-0.22%) |
Feb 16, 2016 | 244.64 | 249.65 | 243.46 | 249.33 | 1,524,225 | +5.50(+2.25%) |
Feb 12, 2016 | 239.26 | 243.84 | 243.84 | 243.84 | 1,263,669 | +8.41(+3.57%) |
Feb 11, 2016 | 227.16 | 239.05 | 227.16 | 235.42 | 1,143,374 | +1.46(+0.63%) |
Feb 10, 2016 | 229.43 | 238.19 | 227.92 | 233.96 | 1,722,494 | +7.09(+3.13%) |
Feb 09, 2016 | 229.98 | 231.09 | 218.65 | 226.86 | 2,449,984 | -3.24(-1.41%) |
Feb 08, 2016 | 244.69 | 244.79 | 224.09 | 230.11 | 2,161,734 | -16.78(-6.80%) |
Feb 05, 2016 | 262.69 | 263.06 | 246.60 | 246.88 | 1,624,359 | -17.13(-6.49%) |
Feb 04, 2016 | 267.19 | 268.83 | 261.36 | 264.01 | 1,206,823 | -0.93(-0.35%) |
Feb 03, 2016 | 268.33 | 269.51 | 260.49 | 264.94 | 1,302,237 | -2.61(-0.98%) |
Feb 02, 2016 | 263.56 | 268.65 | 262.99 | 267.55 | 1,179,430 | +0.98(+0.37%) |