Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 227.46 | 232.32 | 223.67 | 230.41 | 20,790 | +2.32(+1.02%) |
May 27, 2016 | 230.90 | 228.09 | 228.09 | 228.09 | 20,138 | -0.53(-0.23%) |
May 26, 2016 | 225.05 | 229.96 | 222.82 | 228.62 | 26,523 | +2.32(+1.02%) |
May 25, 2016 | 231.52 | 231.52 | 225.86 | 226.30 | 31,308 | -7.94(-3.39%) |
May 24, 2016 | 233.39 | 236.91 | 231.88 | 234.24 | 19,359 | -2.14(-0.91%) |
May 23, 2016 | 237.50 | 239.95 | 234.71 | 236.38 | 20,565 | +0.67(+0.28%) |
May 20, 2016 | 237.58 | 239.32 | 234.73 | 235.71 | 15,973 | -2.27(-0.96%) |
May 19, 2016 | 243.02 | 247.31 | 237.18 | 237.99 | 19,119 | -0.62(-0.26%) |
May 18, 2016 | 232.23 | 241.11 | 232.15 | 238.61 | 31,318 | +5.21(+2.23%) |
May 17, 2016 | 235.13 | 236.69 | 229.87 | 233.40 | 23,277 | -2.27(-0.96%) |
May 16, 2016 | 238.97 | 238.97 | 234.11 | 235.67 | 41,685 | -8.12(-3.33%) |
May 13, 2016 | 239.72 | 244.81 | 236.65 | 243.78 | 25,848 | +6.15(+2.59%) |
May 12, 2016 | 234.42 | 241.24 | 231.52 | 237.63 | 20,681 | -1.83(-0.76%) |
May 11, 2016 | 239.77 | 245.34 | 235.31 | 239.46 | 42,936 | -0.98(-0.41%) |
May 10, 2016 | 246.10 | 246.64 | 240.44 | 240.44 | 25,204 | -9.05(-3.63%) |
May 09, 2016 | 241.13 | 255.78 | 241.13 | 249.49 | 27,364 | +6.33(+2.60%) |
May 06, 2016 | 244.81 | 246.24 | 237.11 | 243.16 | 23,774 | +1.47(+0.61%) |
May 05, 2016 | 237.72 | 245.92 | 234.33 | 241.69 | 31,978 | -3.03(-1.24%) |
May 04, 2016 | 238.88 | 246.99 | 234.61 | 244.72 | 43,305 | +6.82(+2.87%) |
May 03, 2016 | 232.10 | 240.57 | 232.10 | 237.90 | 48,438 | +10.79(+4.75%) |
May 02, 2016 | 227.37 | 232.59 | 225.77 | 227.10 | 38,431 | +0.36(+0.16%) |
Apr 29, 2016 | 224.38 | 233.04 | 220.15 | 226.75 | 43,320 | +0.31(+0.14%) |
Apr 28, 2016 | 220.73 | 228.09 | 218.97 | 226.44 | 38,795 | +6.51(+2.96%) |
Apr 27, 2016 | 226.12 | 226.92 | 219.25 | 219.93 | 57,247 | -9.10(-3.97%) |
Apr 26, 2016 | 232.10 | 234.42 | 228.63 | 229.02 | 18,386 | -6.33(-2.69%) |
Apr 25, 2016 | 231.39 | 238.92 | 231.39 | 235.35 | 33,626 | +5.26(+2.29%) |
Apr 22, 2016 | 235.58 | 236.16 | 228.89 | 230.09 | 36,569 | -6.96(-2.93%) |
Apr 21, 2016 | 232.23 | 237.85 | 231.66 | 237.05 | 37,180 | +2.23(+0.95%) |
Apr 20, 2016 | 241.02 | 242.22 | 231.01 | 234.82 | 48,566 | -4.06(-1.70%) |
Apr 19, 2016 | 246.19 | 248.46 | 238.70 | 238.88 | 47,325 | -9.94(-4.00%) |
Apr 18, 2016 | 267.91 | 269.24 | 247.84 | 248.82 | 71,116 | -8.07(-3.14%) |
Apr 15, 2016 | 255.20 | 257.96 | 252.83 | 256.89 | 33,547 | +6.38(+2.55%) |
Apr 14, 2016 | 250.96 | 253.86 | 250.16 | 250.52 | 15,886 | -1.92(-0.76%) |
Apr 13, 2016 | 254.71 | 257.96 | 250.92 | 252.43 | 36,453 | -1.69(-0.67%) |
Apr 12, 2016 | 268.40 | 268.84 | 251.68 | 254.13 | 57,119 | -16.19(-5.99%) |
Apr 11, 2016 | 263.80 | 270.49 | 263.09 | 270.31 | 27,872 | +1.65(+0.61%) |
Apr 08, 2016 | 270.63 | 272.28 | 265.99 | 268.66 | 41,854 | -11.73(-4.18%) |
Apr 07, 2016 | 280.30 | 284.92 | 275.93 | 280.39 | 21,239 | +3.34(+1.21%) |
Apr 06, 2016 | 282.04 | 288.46 | 276.47 | 277.05 | 34,253 | -12.04(-4.16%) |
Apr 05, 2016 | 288.95 | 291.00 | 285.48 | 289.09 | 33,157 | +4.19(+1.47%) |
Apr 04, 2016 | 280.97 | 286.68 | 276.25 | 284.90 | 31,764 | +3.66(+1.30%) |
Apr 01, 2016 | 282.18 | 284.72 | 279.59 | 281.24 | 40,239 | +7.62(+2.79%) |
Mar 31, 2016 | 276.78 | 276.78 | 268.75 | 273.61 | 26,682 | +0.13(+0.05%) |
Mar 30, 2016 | 271.96 | 276.74 | 267.64 | 273.48 | 54,743 | -1.52(-0.55%) |
Mar 29, 2016 | 283.16 | 286.86 | 274.38 | 275.00 | 51,399 | -2.36(-0.85%) |
Mar 28, 2016 | 276.38 | 281.60 | 274.24 | 277.36 | 29,636 | +2.23(+0.81%) |
Mar 24, 2016 | 285.39 | 275.13 | 275.13 | 275.13 | 67,142 | -2.72(-0.98%) |
Mar 23, 2016 | 270.18 | 278.38 | 267.86 | 277.85 | 46,051 | +12.08(+4.55%) |
Mar 22, 2016 | 269.91 | 269.91 | 261.82 | 265.77 | 33,328 | +1.52(+0.57%) |
Mar 21, 2016 | 263.09 | 268.89 | 260.37 | 264.25 | 31,368 | +2.19(+0.83%) |
Mar 18, 2016 | 257.87 | 266.17 | 256.94 | 262.06 | 49,432 | -0.13(-0.05%) |
Mar 17, 2016 | 266.48 | 270.58 | 258.07 | 262.20 | 53,625 | -8.12(-3.00%) |
Mar 16, 2016 | 278.25 | 280.12 | 269.20 | 270.31 | 59,072 | -10.08(-3.59%) |
Mar 15, 2016 | 286.50 | 290.16 | 280.17 | 280.39 | 46,963 | +1.38(+0.50%) |
Mar 14, 2016 | 282.13 | 284.72 | 277.14 | 279.01 | 42,101 | +3.34(+1.21%) |
Mar 11, 2016 | 282.44 | 282.53 | 273.44 | 275.67 | 72,623 | -13.96(-4.82%) |
Mar 10, 2016 | 291.09 | 300.19 | 289.36 | 289.62 | 79,010 | -0.18(-0.06%) |
Mar 09, 2016 | 292.48 | 298.23 | 282.00 | 289.80 | 62,014 | -9.45(-3.16%) |
Mar 08, 2016 | 279.63 | 299.77 | 279.63 | 299.25 | 93,139 | +23.23(+8.42%) |
Mar 07, 2016 | 290.11 | 291.41 | 275.35 | 276.02 | 96,498 | -14.09(-4.86%) |
Mar 04, 2016 | 295.06 | 298.76 | 290.51 | 290.11 | 66,230 | -5.35(-1.81%) |
Mar 03, 2016 | 307.41 | 307.41 | 294.91 | 295.46 | 38,421 | -9.76(-3.20%) |
Mar 02, 2016 | 326.72 | 328.46 | 304.84 | 305.23 | 63,569 | -16.59(-5.15%) |