Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 317.31 | 317.42 | 311.09 | 311.49 | 1,338,262 | -3.92(-1.24%) |
May 27, 2016 | 312.44 | 315.41 | 315.41 | 315.41 | 958,435 | +2.99(+0.96%) |
May 26, 2016 | 308.37 | 312.54 | 307.01 | 312.43 | 879,457 | +4.61(+1.50%) |
May 25, 2016 | 306.96 | 309.01 | 304.12 | 307.81 | 1,044,414 | +2.58(+0.85%) |
May 24, 2016 | 297.42 | 305.66 | 296.58 | 305.23 | 1,168,384 | +8.67(+2.92%) |
May 23, 2016 | 295.43 | 297.60 | 293.76 | 296.57 | 386,634 | +1.21(+0.41%) |
May 20, 2016 | 294.74 | 296.56 | 291.12 | 295.36 | 625,354 | +1.67(+0.57%) |
May 19, 2016 | 290.20 | 295.77 | 290.20 | 293.69 | 713,119 | +0.86(+0.29%) |
May 18, 2016 | 292.81 | 295.23 | 288.16 | 292.83 | 643,428 | -0.23(-0.08%) |
May 17, 2016 | 295.36 | 298.18 | 292.31 | 293.06 | 540,746 | -5.38(-1.80%) |
May 16, 2016 | 295.28 | 298.56 | 294.08 | 298.44 | 483,714 | +3.62(+1.23%) |
May 13, 2016 | 296.38 | 297.61 | 293.80 | 294.81 | 413,622 | -1.57(-0.53%) |
May 12, 2016 | 293.30 | 297.05 | 290.07 | 296.39 | 574,440 | +4.73(+1.62%) |
May 11, 2016 | 292.42 | 293.97 | 289.17 | 291.66 | 682,534 | -0.37(-0.13%) |
May 10, 2016 | 292.73 | 293.62 | 290.70 | 292.02 | 508,461 | +0.06(+0.02%) |
May 09, 2016 | 288.42 | 294.05 | 287.25 | 291.96 | 617,967 | +3.49(+1.21%) |
May 06, 2016 | 281.49 | 289.18 | 279.57 | 288.47 | 958,101 | +5.20(+1.83%) |
May 05, 2016 | 286.16 | 288.43 | 279.90 | 283.27 | 1,181,590 | -3.37(-1.18%) |
May 04, 2016 | 283.21 | 288.61 | 282.53 | 286.65 | 1,226,216 | +1.66(+0.58%) |
May 03, 2016 | 284.61 | 285.50 | 281.02 | 284.99 | 730,830 | -0.62(-0.22%) |
May 02, 2016 | 283.45 | 285.81 | 282.08 | 285.61 | 461,347 | +2.80(+0.99%) |
Apr 29, 2016 | 280.09 | 284.09 | 277.96 | 282.81 | 543,738 | +1.81(+0.64%) |
Apr 28, 2016 | 283.17 | 286.47 | 280.11 | 281.01 | 551,474 | -3.07(-1.08%) |
Apr 27, 2016 | 282.56 | 286.43 | 279.30 | 284.07 | 728,860 | +1.46(+0.52%) |
Apr 26, 2016 | 279.58 | 285.47 | 278.72 | 282.61 | 762,754 | +2.82(+1.01%) |
Apr 25, 2016 | 275.27 | 279.82 | 274.09 | 279.79 | 436,473 | +4.12(+1.49%) |
Apr 22, 2016 | 274.07 | 274.07 | 270.78 | 275.67 | 461,705 | +1.81(+0.66%) |
Apr 21, 2016 | 277.57 | 281.93 | 272.30 | 273.86 | 812,452 | -4.47(-1.61%) |
Apr 20, 2016 | 278.29 | 279.91 | 275.95 | 278.33 | 542,202 | +0.21(+0.08%) |
Apr 19, 2016 | 280.12 | 280.70 | 275.51 | 278.11 | 372,260 | -0.62(-0.22%) |
Apr 18, 2016 | 276.53 | 279.10 | 275.86 | 278.74 | 354,741 | +1.28(+0.46%) |
Apr 15, 2016 | 274.38 | 278.51 | 273.64 | 277.46 | 561,130 | +2.87(+1.04%) |
Apr 14, 2016 | 274.62 | 275.83 | 272.75 | 274.59 | 417,230 | -0.69(-0.25%) |
Apr 13, 2016 | 276.01 | 276.01 | 272.59 | 275.28 | 605,941 | -0.50(-0.18%) |
Apr 12, 2016 | 279.26 | 279.26 | 274.99 | 275.78 | 774,457 | -1.59(-0.57%) |
Apr 11, 2016 | 280.77 | 280.80 | 276.91 | 277.37 | 711,614 | -1.71(-0.61%) |
Apr 08, 2016 | 281.42 | 282.27 | 276.45 | 279.08 | 648,003 | +0.15(+0.06%) |
Apr 07, 2016 | 278.75 | 279.90 | 276.62 | 278.93 | 669,977 | -1.37(-0.49%) |
Apr 06, 2016 | 280.81 | 282.25 | 279.22 | 280.30 | 859,562 | -1.05(-0.37%) |
Apr 05, 2016 | 282.51 | 285.26 | 281.01 | 281.35 | 499,865 | -3.83(-1.34%) |
Apr 04, 2016 | 284.18 | 286.09 | 282.80 | 285.18 | 601,801 | +2.71(+0.96%) |
Apr 01, 2016 | 281.07 | 284.40 | 280.55 | 282.46 | 583,903 | -0.66(-0.23%) |
Mar 31, 2016 | 280.41 | 284.05 | 279.91 | 283.12 | 956,251 | +2.23(+0.79%) |
Mar 30, 2016 | 282.76 | 283.94 | 280.62 | 280.89 | 624,528 | -1.05(-0.37%) |
Mar 29, 2016 | 276.32 | 282.01 | 276.32 | 281.95 | 601,915 | +4.77(+1.72%) |
Mar 28, 2016 | 275.41 | 278.21 | 274.54 | 277.18 | 455,159 | +2.59(+0.94%) |
Mar 24, 2016 | 272.21 | 274.59 | 274.59 | 274.59 | 639,878 | +1.19(+0.44%) |
Mar 23, 2016 | 273.36 | 274.37 | 272.00 | 273.40 | 533,751 | +0.27(+0.10%) |
Mar 22, 2016 | 270.23 | 274.33 | 269.94 | 273.13 | 618,009 | +1.41(+0.52%) |
Mar 21, 2016 | 269.47 | 273.10 | 267.06 | 271.72 | 724,111 | +1.40(+0.52%) |
Mar 18, 2016 | 271.81 | 272.49 | 268.99 | 270.32 | 1,225,517 | -1.05(-0.39%) |
Mar 17, 2016 | 271.03 | 275.19 | 269.73 | 271.37 | 1,178,224 | +0.19(+0.07%) |
Mar 16, 2016 | 265.63 | 272.51 | 265.63 | 271.18 | 784,155 | +3.67(+1.37%) |
Mar 15, 2016 | 266.47 | 270.19 | 266.47 | 267.51 | 993,766 | -1.33(-0.49%) |
Mar 14, 2016 | 268.62 | 270.25 | 264.85 | 268.83 | 977,512 | -3.41(-1.25%) |
Mar 11, 2016 | 265.39 | 273.40 | 264.24 | 272.24 | 1,148,939 | +9.67(+3.68%) |
Mar 10, 2016 | 259.79 | 263.33 | 257.94 | 262.57 | 947,794 | +4.67(+1.81%) |
Mar 09, 2016 | 256.76 | 260.00 | 256.22 | 257.91 | 788,632 | +2.15(+0.84%) |
Mar 08, 2016 | 253.27 | 260.01 | 252.87 | 255.76 | 1,019,143 | +0.87(+0.34%) |
Mar 07, 2016 | 261.87 | 263.70 | 251.74 | 254.89 | 1,261,783 | -8.77(-3.32%) |
Mar 04, 2016 | 264.39 | 265.12 | 258.36 | 263.65 | 1,185,429 | -0.74(-0.28%) |
Mar 03, 2016 | 257.75 | 264.58 | 256.83 | 264.39 | 1,306,808 | +5.60(+2.16%) |
Mar 02, 2016 | 261.94 | 262.19 | 254.78 | 258.79 | 1,192,677 | -3.74(-1.42%) |