Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 237.25 | 237.39 | 235.59 | 236.46 | 0 | -0.36(-0.15%) |
May 27, 2016 | 236.82 | 236.82 | 236.82 | 0 | +0.73(+0.31%) | |
May 26, 2016 | 236.81 | 237.38 | 235.59 | 236.09 | 0 | -0.49(-0.21%) |
May 25, 2016 | 236.66 | 237.74 | 236.35 | 236.59 | 0 | +0.88(+0.37%) |
May 24, 2016 | 230.90 | 236.55 | 230.77 | 235.71 | 0 | +6.43(+2.81%) |
May 23, 2016 | 229.05 | 230.02 | 228.45 | 229.28 | 0 | +0.29(+0.13%) |
May 20, 2016 | 226.44 | 229.22 | 226.44 | 228.98 | 0 | +3.30(+1.46%) |
May 19, 2016 | 225.90 | 226.66 | 224.03 | 225.68 | 0 | -1.79(-0.79%) |
May 18, 2016 | 227.65 | 229.73 | 225.70 | 227.47 | 0 | -0.71(-0.31%) |
May 17, 2016 | 228.73 | 230.51 | 227.24 | 228.19 | 0 | -0.84(-0.37%) |
May 16, 2016 | 227.63 | 229.89 | 227.63 | 229.02 | 0 | +1.35(+0.59%) |
May 13, 2016 | 228.22 | 230.26 | 227.06 | 227.67 | 0 | -1.19(-0.52%) |
May 12, 2016 | 229.09 | 230.14 | 227.54 | 228.86 | 0 | +0.56(+0.25%) |
May 11, 2016 | 230.35 | 231.23 | 228.24 | 228.29 | 0 | -2.59(-1.12%) |
May 10, 2016 | 229.76 | 230.91 | 228.66 | 230.88 | 0 | +1.89(+0.83%) |
May 09, 2016 | 229.10 | 229.66 | 228.02 | 228.99 | 0 | -0.20(-0.09%) |
May 06, 2016 | 227.14 | 229.27 | 226.38 | 229.18 | 0 | +1.15(+0.50%) |
May 05, 2016 | 228.28 | 229.14 | 227.10 | 228.03 | 0 | +0.26(+0.11%) |
May 04, 2016 | 227.20 | 228.23 | 225.53 | 227.77 | 0 | -0.88(-0.39%) |
May 03, 2016 | 229.97 | 230.20 | 226.95 | 228.65 | 0 | -2.30(-1.00%) |
May 02, 2016 | 228.84 | 231.27 | 228.68 | 230.95 | 0 | +2.61(+1.14%) |
Apr 29, 2016 | 229.22 | 229.40 | 225.93 | 228.35 | 0 | -1.35(-0.59%) |
Apr 28, 2016 | 234.91 | 234.91 | 229.21 | 229.69 | 0 | -6.32(-2.68%) |
Apr 27, 2016 | 235.76 | 237.08 | 234.30 | 236.02 | 0 | +0.46(+0.20%) |
Apr 26, 2016 | 234.69 | 236.03 | 233.71 | 235.56 | 0 | +1.15(+0.49%) |
Apr 25, 2016 | 235.54 | 236.08 | 233.74 | 234.41 | 0 | -1.57(-0.66%) |
Apr 22, 2016 | 235.84 | 237.91 | 234.97 | 235.98 | 0 | +0.21(+0.09%) |
Apr 21, 2016 | 236.62 | 238.36 | 235.46 | 235.76 | 0 | -0.57(-0.24%) |
Apr 20, 2016 | 235.33 | 237.63 | 234.23 | 236.33 | 0 | +0.96(+0.41%) |
Apr 19, 2016 | 235.58 | 237.91 | 233.54 | 235.37 | 0 | -0.52(-0.22%) |
Apr 18, 2016 | 234.67 | 236.00 | 234.02 | 235.90 | 0 | +0.58(+0.25%) |
Apr 15, 2016 | 234.90 | 235.39 | 234.24 | 235.31 | 0 | +0.36(+0.15%) |
Apr 14, 2016 | 235.74 | 236.16 | 234.38 | 234.95 | 0 | -0.92(-0.39%) |
Apr 13, 2016 | 232.78 | 236.03 | 232.78 | 235.87 | 0 | +3.88(+1.67%) |
Apr 12, 2016 | 230.72 | 232.44 | 230.09 | 231.99 | 0 | +1.45(+0.63%) |
Apr 11, 2016 | 232.83 | 234.35 | 230.50 | 230.54 | 0 | -1.40(-0.60%) |
Apr 08, 2016 | 231.35 | 233.72 | 231.14 | 231.94 | 0 | +1.95(+0.85%) |
Apr 07, 2016 | 230.33 | 232.04 | 228.93 | 229.99 | 0 | -1.19(-0.51%) |
Apr 06, 2016 | 228.52 | 231.33 | 228.48 | 231.18 | 0 | +2.93(+1.29%) |
Apr 05, 2016 | 227.38 | 229.56 | 226.15 | 228.24 | 0 | -0.80(-0.35%) |
Apr 04, 2016 | 231.70 | 231.87 | 227.53 | 229.04 | 0 | -2.73(-1.18%) |
Apr 01, 2016 | 229.95 | 232.05 | 229.28 | 231.77 | 0 | +0.70(+0.30%) |
Mar 31, 2016 | 229.38 | 231.52 | 229.04 | 231.08 | 0 | +1.25(+0.55%) |
Mar 30, 2016 | 231.42 | 231.74 | 229.41 | 229.82 | 0 | -0.66(-0.29%) |
Mar 29, 2016 | 226.91 | 230.54 | 226.87 | 230.48 | 0 | +3.87(+1.71%) |
Mar 28, 2016 | 225.15 | 227.26 | 224.32 | 226.61 | 0 | +1.83(+0.82%) |
Mar 24, 2016 | 224.78 | 224.78 | 224.78 | 0 | +1.01(+0.45%) | |
Mar 23, 2016 | 225.75 | 226.39 | 223.75 | 223.76 | 0 | -2.55(-1.12%) |
Mar 22, 2016 | 225.19 | 227.43 | 225.08 | 226.31 | 0 | -0.01(-0.00%) |
Mar 21, 2016 | 227.58 | 228.19 | 225.34 | 226.32 | 0 | -1.18(-0.52%) |
Mar 18, 2016 | 225.77 | 228.36 | 225.76 | 227.50 | 0 | +1.84(+0.82%) |
Mar 17, 2016 | 221.67 | 226.49 | 221.55 | 225.66 | 0 | +3.74(+1.69%) |
Mar 16, 2016 | 219.17 | 222.37 | 218.17 | 221.91 | 0 | +1.99(+0.90%) |
Mar 15, 2016 | 219.25 | 219.94 | 218.37 | 219.92 | 0 | -0.81(-0.37%) |
Mar 14, 2016 | 220.35 | 221.03 | 218.82 | 220.73 | 0 | -0.34(-0.15%) |
Mar 11, 2016 | 217.87 | 221.16 | 217.66 | 221.07 | 0 | +4.90(+2.27%) |
Mar 10, 2016 | 216.17 | 218.29 | 213.33 | 216.17 | 0 | +0.36(+0.17%) |
Mar 09, 2016 | 215.55 | 216.37 | 213.52 | 215.80 | 0 | +1.28(+0.60%) |
Mar 08, 2016 | 216.60 | 216.76 | 213.39 | 214.52 | 0 | -2.88(-1.32%) |
Mar 07, 2016 | 215.87 | 217.74 | 215.36 | 217.39 | 0 | +0.51(+0.24%) |
Mar 04, 2016 | 216.95 | 218.56 | 215.70 | 216.88 | 0 | -0.39(-0.18%) |
Mar 03, 2016 | 215.53 | 217.43 | 215.09 | 217.28 | 0 | +1.91(+0.89%) |
Mar 02, 2016 | 213.63 | 215.39 | 213.11 | 215.37 | 0 | +1.36(+0.63%) |