Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 237.88 | 241.00 | 237.88 | 240.61 | 297 | +1.86(+0.78%) |
May 27, 2016 | 238.75 | 238.75 | 238.75 | 0 | +2.19(+0.93%) | |
May 26, 2016 | 237.58 | 239.96 | 235.16 | 236.56 | 9,412 | +1.02(+0.43%) |
May 25, 2016 | 236.85 | 239.87 | 234.23 | 235.54 | 103 | -1.97(-0.83%) |
May 24, 2016 | 234.61 | 239.78 | 234.22 | 237.51 | 440 | +0.00(+0.00%) |
May 23, 2016 | 238.10 | 239.67 | 234.21 | 237.51 | 449 | -1.49(-0.62%) |
May 20, 2016 | 237.67 | 240.36 | 234.97 | 239.00 | 112 | -1.75(-0.73%) |
May 19, 2016 | 232.91 | 243.00 | 232.91 | 240.75 | 965 | +0.53(+0.22%) |
May 18, 2016 | 243.27 | 243.27 | 238.48 | 240.22 | 690 | +5.59(+2.38%) |
May 17, 2016 | 234.24 | 238.95 | 234.24 | 234.63 | 600 | -0.40(-0.17%) |
May 16, 2016 | 231.47 | 238.43 | 231.47 | 235.03 | 427 | -2.19(-0.93%) |
May 13, 2016 | 231.58 | 237.54 | 231.58 | 237.23 | 187 | +1.97(+0.84%) |
May 12, 2016 | 236.84 | 240.00 | 233.67 | 235.25 | 204 | -3.43(-1.43%) |
May 11, 2016 | 238.23 | 241.40 | 234.78 | 238.68 | 647 | +0.13(+0.05%) |
May 10, 2016 | 239.67 | 239.67 | 232.72 | 238.55 | 567 | -2.76(-1.15%) |
May 09, 2016 | 243.51 | 245.82 | 240.24 | 241.31 | 718 | -3.43(-1.40%) |
May 06, 2016 | 240.16 | 244.74 | 240.11 | 244.74 | 48 | +4.38(+1.82%) |
May 05, 2016 | 240.20 | 242.59 | 240.16 | 240.36 | 184 | -1.57(-0.65%) |
May 04, 2016 | 247.23 | 247.23 | 240.11 | 241.93 | 1,697 | -5.30(-2.14%) |
May 03, 2016 | 239.86 | 247.53 | 239.86 | 247.23 | 896 | +1.43(+0.58%) |
May 02, 2016 | 242.04 | 248.64 | 242.04 | 245.80 | 290 | +4.51(+1.87%) |
Apr 29, 2016 | 245.63 | 245.63 | 235.63 | 241.29 | 244 | -3.36(-1.37%) |
Apr 28, 2016 | 243.99 | 247.00 | 240.57 | 244.65 | 1,123 | -4.91(-1.97%) |
Apr 27, 2016 | 249.54 | 249.56 | 246.16 | 249.56 | 416 | -0.28(-0.11%) |
Apr 26, 2016 | 253.24 | 253.24 | 246.48 | 249.84 | 185 | -1.10(-0.44%) |
Apr 25, 2016 | 246.51 | 252.89 | 246.51 | 250.94 | 375 | +0.94(+0.38%) |
Apr 22, 2016 | 252.17 | 254.40 | 249.39 | 250.00 | 2,330 | -0.16(-0.06%) |
Apr 21, 2016 | 252.17 | 252.17 | 248.15 | 250.16 | 343 | +2.60(+1.05%) |
Apr 20, 2016 | 244.79 | 250.46 | 244.79 | 247.56 | 607 | +3.62(+1.48%) |
Apr 19, 2016 | 243.98 | 248.59 | 243.94 | 243.94 | 429 | +1.75(+0.72%) |
Apr 18, 2016 | 238.37 | 245.24 | 238.37 | 242.19 | 416 | +0.39(+0.16%) |
Apr 15, 2016 | 239.70 | 244.50 | 239.70 | 241.80 | 771 | -3.22(-1.31%) |
Apr 14, 2016 | 245.60 | 245.60 | 243.08 | 245.02 | 1,395 | +0.02(+0.01%) |
Apr 13, 2016 | 242.00 | 245.00 | 242.00 | 245.00 | 2,460 | +8.70(+3.68%) |
Apr 12, 2016 | 234.46 | 240.30 | 234.46 | 236.30 | 1,007 | +2.12(+0.91%) |
Apr 11, 2016 | 232.82 | 238.86 | 232.82 | 234.18 | 716 | +2.81(+1.21%) |
Apr 08, 2016 | 225.00 | 231.91 | 225.00 | 231.37 | 5,005 | +8.99(+4.04%) |
Apr 07, 2016 | 223.53 | 225.00 | 222.38 | 222.38 | 521 | +1.48(+0.67%) |
Apr 06, 2016 | 220.95 | 222.41 | 218.90 | 220.90 | 61,676 | -1.20(-0.54%) |
Apr 05, 2016 | 219.00 | 222.95 | 219.00 | 222.10 | 31,621 | -3.81(-1.69%) |
Apr 04, 2016 | 224.16 | 231.09 | 224.16 | 225.91 | 1,823 | +2.12(+0.95%) |
Apr 01, 2016 | 225.87 | 226.56 | 221.53 | 223.79 | 3,727 | -6.15(-2.67%) |
Mar 31, 2016 | 231.03 | 232.35 | 229.94 | 229.94 | 1,012 | -3.16(-1.36%) |
Mar 30, 2016 | 232.25 | 234.39 | 232.25 | 233.10 | 992 | -3.09(-1.31%) |
Mar 29, 2016 | 232.99 | 236.29 | 230.06 | 236.19 | 3,055 | +3.19(+1.37%) |
Mar 28, 2016 | 236.00 | 236.00 | 231.71 | 233.00 | 915 | +4.70(+2.06%) |
Mar 24, 2016 | 228.30 | 228.30 | 228.30 | 0 | -5.01(-2.15%) | |
Mar 23, 2016 | 233.75 | 235.00 | 231.10 | 233.31 | 4,299 | -19.69(-7.78%) |
Mar 22, 2016 | 249.45 | 255.82 | 249.44 | 253.00 | 995 | -1.45(-0.57%) |
Mar 21, 2016 | 252.25 | 254.45 | 250.99 | 254.45 | 1,023 | +2.68(+1.06%) |
Mar 18, 2016 | 249.73 | 251.77 | 249.73 | 251.77 | 362 | +0.17(+0.07%) |
Mar 17, 2016 | 248.24 | 252.25 | 246.91 | 251.60 | 3,051 | +2.25(+0.90%) |
Mar 16, 2016 | 245.01 | 249.95 | 242.40 | 249.35 | 5,411 | +0.67(+0.27%) |
Mar 15, 2016 | 245.16 | 249.75 | 245.16 | 248.68 | 855 | +0.25(+0.10%) |
Mar 14, 2016 | 250.00 | 250.62 | 248.00 | 248.44 | 10,933 | -7.51(-2.94%) |
Mar 11, 2016 | 254.34 | 256.90 | 254.34 | 255.95 | 371 | +5.11(+2.04%) |
Mar 10, 2016 | 254.26 | 254.47 | 248.51 | 250.84 | 1,537 | -5.59(-2.18%) |
Mar 09, 2016 | 251.52 | 256.46 | 251.52 | 256.43 | 1,306 | +1.93(+0.76%) |
Mar 08, 2016 | 253.10 | 256.00 | 253.01 | 254.50 | 8,101 | -3.73(-1.44%) |
Mar 07, 2016 | 255.13 | 258.24 | 255.13 | 258.23 | 4,828 | +3.21(+1.26%) |
Mar 04, 2016 | 252.60 | 257.62 | 252.60 | 255.02 | 5,001 | +7.84(+3.17%) |
Mar 03, 2016 | 243.57 | 248.06 | 243.11 | 247.18 | 2,053 | +7.26(+3.02%) |
Mar 02, 2016 | 236.29 | 239.92 | 236.25 | 239.92 | 4,928 | +5.82(+2.49%) |