Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 315.70 | 315.81 | 309.52 | 309.92 | 1,345,053 | -3.90(-1.24%) |
May 27, 2016 | 310.86 | 313.82 | 313.82 | 313.82 | 963,298 | +2.97(+0.96%) |
May 26, 2016 | 306.82 | 310.96 | 305.46 | 310.85 | 883,919 | +4.59(+1.50%) |
May 25, 2016 | 305.41 | 307.45 | 302.59 | 306.26 | 1,049,714 | +2.57(+0.85%) |
May 24, 2016 | 295.92 | 304.12 | 295.09 | 303.69 | 1,174,313 | +8.62(+2.92%) |
May 23, 2016 | 293.94 | 296.10 | 292.28 | 295.07 | 388,595 | +1.21(+0.41%) |
May 20, 2016 | 293.25 | 295.06 | 289.66 | 293.86 | 628,527 | +1.66(+0.57%) |
May 19, 2016 | 288.74 | 294.27 | 288.74 | 292.20 | 716,738 | +0.85(+0.29%) |
May 18, 2016 | 291.33 | 293.74 | 286.71 | 291.35 | 646,693 | -0.23(-0.08%) |
May 17, 2016 | 293.86 | 296.67 | 290.84 | 291.58 | 543,490 | -5.35(-1.80%) |
May 16, 2016 | 293.79 | 297.06 | 292.59 | 296.93 | 486,168 | +3.60(+1.23%) |
May 13, 2016 | 294.89 | 296.10 | 292.31 | 293.33 | 415,720 | -1.57(-0.53%) |
May 12, 2016 | 291.82 | 295.55 | 288.61 | 294.89 | 577,355 | +4.71(+1.62%) |
May 11, 2016 | 290.94 | 292.48 | 287.71 | 290.18 | 685,997 | -0.37(-0.13%) |
May 10, 2016 | 291.25 | 292.14 | 289.23 | 290.55 | 511,041 | +0.06(+0.02%) |
May 09, 2016 | 286.96 | 292.56 | 285.80 | 290.49 | 621,103 | +3.48(+1.21%) |
May 06, 2016 | 280.07 | 287.72 | 278.16 | 287.01 | 962,963 | +5.17(+1.83%) |
May 05, 2016 | 284.71 | 286.97 | 278.49 | 281.85 | 1,187,586 | -3.36(-1.18%) |
May 04, 2016 | 281.79 | 287.15 | 281.10 | 285.20 | 1,232,438 | +1.65(+0.58%) |
May 03, 2016 | 283.17 | 284.06 | 279.61 | 283.55 | 734,538 | -0.62(-0.22%) |
May 02, 2016 | 282.02 | 284.37 | 280.66 | 284.17 | 463,688 | +2.79(+0.99%) |
Apr 29, 2016 | 278.68 | 282.65 | 276.56 | 281.38 | 546,498 | +1.80(+0.64%) |
Apr 28, 2016 | 281.74 | 285.02 | 278.69 | 279.59 | 554,272 | -3.05(-1.08%) |
Apr 27, 2016 | 281.13 | 284.98 | 277.89 | 282.64 | 732,559 | +1.46(+0.52%) |
Apr 26, 2016 | 278.17 | 284.02 | 277.31 | 281.18 | 766,624 | +2.80(+1.01%) |
Apr 25, 2016 | 273.88 | 278.40 | 272.70 | 278.38 | 438,688 | +4.10(+1.49%) |
Apr 22, 2016 | 272.69 | 272.69 | 269.42 | 274.28 | 464,048 | +1.81(+0.66%) |
Apr 21, 2016 | 276.17 | 280.51 | 270.93 | 272.48 | 816,575 | -4.45(-1.61%) |
Apr 20, 2016 | 276.89 | 278.50 | 274.56 | 276.92 | 544,954 | +0.21(+0.08%) |
Apr 19, 2016 | 278.71 | 279.28 | 274.12 | 276.71 | 374,149 | -0.62(-0.22%) |
Apr 18, 2016 | 275.13 | 277.69 | 274.47 | 277.33 | 356,541 | +1.27(+0.46%) |
Apr 15, 2016 | 273.00 | 277.10 | 272.26 | 276.06 | 563,977 | +2.85(+1.04%) |
Apr 14, 2016 | 273.23 | 274.43 | 271.38 | 273.21 | 419,347 | -0.68(-0.25%) |
Apr 13, 2016 | 274.61 | 274.61 | 271.21 | 273.89 | 609,016 | -0.49(-0.18%) |
Apr 12, 2016 | 277.85 | 277.85 | 273.60 | 274.38 | 778,387 | -1.59(-0.57%) |
Apr 11, 2016 | 279.35 | 279.38 | 275.52 | 275.97 | 715,225 | -1.70(-0.61%) |
Apr 08, 2016 | 280.00 | 280.85 | 275.06 | 277.67 | 651,291 | +0.15(+0.06%) |
Apr 07, 2016 | 277.34 | 278.49 | 275.23 | 277.52 | 673,377 | -1.36(-0.49%) |
Apr 06, 2016 | 279.39 | 280.83 | 277.81 | 278.88 | 863,924 | -1.05(-0.37%) |
Apr 05, 2016 | 281.09 | 283.82 | 279.59 | 279.93 | 502,401 | -3.81(-1.34%) |
Apr 04, 2016 | 282.75 | 284.65 | 281.38 | 283.74 | 604,854 | +2.70(+0.96%) |
Apr 01, 2016 | 279.65 | 282.96 | 279.14 | 281.04 | 586,866 | -0.66(-0.23%) |
Mar 31, 2016 | 278.99 | 282.62 | 278.50 | 281.69 | 961,103 | +2.22(+0.79%) |
Mar 30, 2016 | 281.33 | 282.51 | 279.20 | 279.48 | 627,697 | -1.05(-0.37%) |
Mar 29, 2016 | 274.93 | 280.58 | 274.93 | 280.52 | 604,969 | +4.75(+1.72%) |
Mar 28, 2016 | 274.02 | 276.80 | 273.16 | 275.78 | 457,468 | +2.57(+0.94%) |
Mar 24, 2016 | 270.83 | 273.21 | 273.21 | 273.21 | 643,125 | +1.18(+0.44%) |
Mar 23, 2016 | 271.98 | 272.99 | 270.63 | 272.02 | 536,460 | +0.27(+0.10%) |
Mar 22, 2016 | 268.86 | 272.95 | 268.57 | 271.75 | 621,145 | +1.40(+0.52%) |
Mar 21, 2016 | 268.11 | 271.72 | 265.71 | 270.35 | 727,785 | +1.39(+0.52%) |
Mar 18, 2016 | 270.44 | 271.11 | 267.63 | 268.96 | 1,231,736 | -1.04(-0.39%) |
Mar 17, 2016 | 269.66 | 273.80 | 268.37 | 270.00 | 1,184,202 | +0.19(+0.07%) |
Mar 16, 2016 | 264.29 | 271.14 | 264.29 | 269.81 | 788,134 | +3.65(+1.37%) |
Mar 15, 2016 | 265.12 | 268.83 | 265.12 | 266.15 | 998,809 | -1.32(-0.49%) |
Mar 14, 2016 | 267.26 | 268.88 | 263.51 | 267.48 | 982,473 | -3.39(-1.25%) |
Mar 11, 2016 | 264.05 | 272.02 | 262.91 | 270.87 | 1,154,769 | +9.62(+3.68%) |
Mar 10, 2016 | 258.48 | 262.00 | 256.64 | 261.25 | 952,603 | +4.64(+1.81%) |
Mar 09, 2016 | 255.47 | 258.69 | 254.93 | 256.61 | 792,633 | +2.14(+0.84%) |
Mar 08, 2016 | 251.99 | 258.70 | 251.59 | 254.47 | 1,024,314 | +0.87(+0.34%) |
Mar 07, 2016 | 260.55 | 262.37 | 250.47 | 253.60 | 1,268,186 | -8.72(-3.32%) |
Mar 04, 2016 | 263.06 | 263.78 | 257.05 | 262.32 | 1,191,444 | -0.74(-0.28%) |
Mar 03, 2016 | 256.44 | 263.25 | 255.53 | 263.06 | 1,313,439 | +5.57(+2.16%) |
Mar 02, 2016 | 260.62 | 260.87 | 253.50 | 257.49 | 1,198,729 | -3.72(-1.42%) |