Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 317.33 | 317.44 | 311.12 | 311.51 | 1,338,148 | -3.92(-1.24%) |
May 27, 2016 | 312.46 | 315.44 | 315.44 | 315.44 | 958,353 | +2.99(+0.96%) |
May 26, 2016 | 308.40 | 312.56 | 307.04 | 312.45 | 879,382 | +4.61(+1.50%) |
May 25, 2016 | 306.99 | 309.04 | 304.15 | 307.84 | 1,044,325 | +2.58(+0.85%) |
May 24, 2016 | 297.44 | 305.69 | 296.61 | 305.26 | 1,168,284 | +8.67(+2.92%) |
May 23, 2016 | 295.46 | 297.63 | 293.79 | 296.59 | 386,601 | +1.21(+0.41%) |
May 20, 2016 | 294.76 | 296.59 | 291.15 | 295.38 | 625,301 | +1.67(+0.57%) |
May 19, 2016 | 290.23 | 295.79 | 290.23 | 293.71 | 713,058 | +0.86(+0.29%) |
May 18, 2016 | 292.84 | 295.25 | 288.19 | 292.85 | 643,373 | -0.23(-0.08%) |
May 17, 2016 | 295.38 | 298.20 | 292.34 | 293.08 | 540,700 | -5.38(-1.80%) |
May 16, 2016 | 295.30 | 298.59 | 294.10 | 298.46 | 483,673 | +3.62(+1.23%) |
May 13, 2016 | 296.41 | 297.63 | 293.82 | 294.84 | 413,586 | -1.58(-0.53%) |
May 12, 2016 | 293.32 | 297.07 | 290.10 | 296.42 | 574,391 | +4.74(+1.62%) |
May 11, 2016 | 292.44 | 293.99 | 289.20 | 291.68 | 682,476 | -0.37(-0.13%) |
May 10, 2016 | 292.75 | 293.65 | 290.72 | 292.05 | 508,418 | +0.06(+0.02%) |
May 09, 2016 | 288.44 | 294.07 | 287.28 | 291.99 | 617,914 | +3.49(+1.21%) |
May 06, 2016 | 281.52 | 289.21 | 279.59 | 288.50 | 958,019 | +5.20(+1.83%) |
May 05, 2016 | 286.18 | 288.45 | 279.93 | 283.30 | 1,181,489 | -3.37(-1.18%) |
May 04, 2016 | 283.24 | 288.63 | 282.55 | 286.67 | 1,226,111 | +1.66(+0.58%) |
May 03, 2016 | 284.63 | 285.52 | 281.05 | 285.01 | 730,767 | -0.62(-0.22%) |
May 02, 2016 | 283.48 | 285.84 | 282.11 | 285.64 | 461,308 | +2.80(+0.99%) |
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%) |