Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 386.55 | 389.71 | 386.10 | 389.71 | 4 | +4.74(+1.23%) |
May 27, 2016 | 384.97 | 384.97 | 384.97 | 0 | -6.03(-1.54%) | |
May 26, 2016 | 390.57 | 391.00 | 390.57 | 391.00 | 6 | +15.40(+4.10%) |
May 24, 2016 | 375.60 | 375.60 | 375.60 | 0 | +5.61(+1.52%) | |
May 23, 2016 | 369.50 | 374.32 | 369.50 | 369.99 | 86 | -2.61(-0.70%) |
May 20, 2016 | 368.56 | 372.60 | 368.56 | 372.60 | 13 | +9.45(+2.60%) |
May 19, 2016 | 363.14 | 363.15 | 358.32 | 363.15 | 16 | -5.22(-1.42%) |
May 18, 2016 | 368.37 | 368.37 | 368.37 | 368.37 | 6 | +3.22(+0.88%) |
May 17, 2016 | 369.73 | 369.73 | 365.15 | 365.15 | 27 | -1.50(-0.41%) |
May 16, 2016 | 360.56 | 366.65 | 360.56 | 366.65 | 36 | -1.00(-0.27%) |
May 13, 2016 | 367.65 | 367.65 | 367.65 | 367.65 | 6 | +3.80(+1.04%) |
May 12, 2016 | 368.06 | 368.06 | 363.85 | 363.85 | 33 | -10.20(-2.73%) |
May 11, 2016 | 374.41 | 374.41 | 374.05 | 374.05 | 34 | +2.22(+0.60%) |
May 10, 2016 | 371.83 | 371.83 | 371.83 | 371.83 | 14 | +8.13(+2.24%) |
May 09, 2016 | 364.54 | 369.00 | 363.70 | 363.70 | 28 | -3.56(-0.97%) |
May 06, 2016 | 367.34 | 367.34 | 367.26 | 367.26 | 19 | -0.39(-0.11%) |
May 05, 2016 | 367.96 | 367.96 | 367.65 | 367.65 | 22 | +1.40(+0.38%) |
May 04, 2016 | 361.72 | 366.25 | 361.72 | 366.25 | 13 | -8.00(-2.14%) |
May 03, 2016 | 374.62 | 374.62 | 369.92 | 374.25 | 20 | +0.11(+0.03%) |
May 02, 2016 | 374.14 | 374.14 | 374.14 | 374.14 | 3 | +1.01(+0.27%) |
Apr 29, 2016 | 369.32 | 373.13 | 368.79 | 373.13 | 46 | -2.17(-0.58%) |
Apr 28, 2016 | 375.15 | 375.30 | 370.67 | 375.30 | 34 | +0.95(+0.25%) |
Apr 27, 2016 | 374.26 | 374.35 | 372.00 | 374.35 | 34 | +5.91(+1.60%) |
Apr 26, 2016 | 368.44 | 368.44 | 368.44 | 368.44 | 9 | -6.82(-1.82%) |
Apr 25, 2016 | 373.00 | 375.30 | 373.00 | 375.26 | 64 | +22.37(+6.34%) |
Apr 22, 2016 | 356.42 | 357.32 | 352.89 | 352.89 | 18 | -6.76(-1.88%) |
Apr 21, 2016 | 355.60 | 359.65 | 355.60 | 359.65 | 23 | +0.20(+0.06%) |
Apr 20, 2016 | 361.78 | 364.70 | 359.45 | 359.45 | 55 | -14.01(-3.75%) |
Apr 19, 2016 | 368.95 | 373.46 | 368.95 | 373.46 | 15 | +3.10(+0.84%) |
Apr 18, 2016 | 370.41 | 370.42 | 370.36 | 370.36 | 28 | +7.16(+1.97%) |
Apr 15, 2016 | 364.11 | 364.11 | 363.20 | 363.20 | 19 | +5.30(+1.48%) |
Apr 14, 2016 | 360.56 | 362.67 | 357.90 | 357.90 | 45 | -4.25(-1.17%) |
Apr 13, 2016 | 362.15 | 362.15 | 362.15 | 362.15 | 62 | -3.56(-0.97%) |
Apr 12, 2016 | 365.71 | 365.71 | 365.71 | 365.71 | 19 | -3.41(-0.92%) |
Apr 11, 2016 | 369.43 | 369.43 | 369.12 | 369.12 | 15 | -6.30(-1.68%) |
Apr 08, 2016 | 375.12 | 375.49 | 370.69 | 375.42 | 23 | +7.66(+2.08%) |
Apr 07, 2016 | 371.56 | 371.56 | 367.76 | 367.76 | 26 | -4.79(-1.29%) |
Apr 06, 2016 | 370.10 | 372.55 | 368.45 | 372.55 | 42 | +4.80(+1.31%) |
Apr 05, 2016 | 367.95 | 367.95 | 367.75 | 367.75 | 917 | +1.90(+0.52%) |
Apr 04, 2016 | 372.03 | 374.00 | 365.85 | 365.85 | 366 | -3.60(-0.97%) |
Apr 01, 2016 | 363.04 | 369.45 | 363.04 | 369.45 | 50 | +4.63(+1.27%) |
Mar 31, 2016 | 364.82 | 364.82 | 364.82 | 364.82 | 6 | -2.09(-0.57%) |
Mar 30, 2016 | 366.91 | 366.91 | 366.91 | 366.91 | 16 | +10.60(+2.97%) |
Mar 29, 2016 | 355.00 | 360.01 | 355.00 | 356.31 | 28 | +9.86(+2.85%) |
Mar 28, 2016 | 352.65 | 352.65 | 346.45 | 346.45 | 20 | -0.67(-0.19%) |
Mar 24, 2016 | 347.12 | 347.12 | 347.12 | 0 | -9.17(-2.57%) | |
Mar 23, 2016 | 354.95 | 356.29 | 354.86 | 356.29 | 202 | +4.42(+1.26%) |
Mar 22, 2016 | 351.38 | 351.87 | 347.27 | 351.87 | 37 | +1.34(+0.38%) |
Mar 21, 2016 | 350.53 | 350.53 | 350.53 | 350.53 | 2 | +1.43(+0.41%) |
Mar 18, 2016 | 349.88 | 350.20 | 349.10 | 349.10 | 65 | -3.80(-1.08%) |
Mar 17, 2016 | 346.84 | 353.27 | 346.84 | 352.90 | 26 | +1.88(+0.54%) |
Mar 16, 2016 | 350.32 | 353.96 | 350.29 | 351.02 | 25 | +3.62(+1.04%) |
Mar 15, 2016 | 346.26 | 352.13 | 346.26 | 347.40 | 17 | -6.82(-1.93%) |
Mar 14, 2016 | 354.22 | 354.22 | 354.22 | 354.22 | 4 | +2.73(+0.78%) |
Mar 11, 2016 | 349.80 | 351.49 | 346.99 | 351.49 | 14 | +12.12(+3.57%) |
Mar 10, 2016 | 343.94 | 344.17 | 339.37 | 339.37 | 17 | +0.62(+0.18%) |
Mar 09, 2016 | 338.75 | 338.75 | 338.75 | 338.75 | 9 | -9.93(-2.85%) |
Mar 08, 2016 | 348.59 | 348.68 | 348.59 | 348.68 | 4 | -3.84(-1.09%) |
Mar 07, 2016 | 352.52 | 352.52 | 352.52 | 352.52 | 3 | +3.58(+1.03%) |
Mar 04, 2016 | 350.81 | 350.81 | 348.94 | 348.94 | 12 | -4.26(-1.21%) |
Mar 03, 2016 | 353.20 | 353.20 | 353.20 | 353.20 | 3 | -1.50(-0.42%) |
Mar 02, 2016 | 360.80 | 361.00 | 354.70 | 354.70 | 196 | -5.41(-1.50%) |