Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 242.41 | 247.59 | 238.37 | 245.55 | 19,508 | +2.47(+1.02%) |
May 27, 2016 | 246.07 | 243.08 | 243.08 | 243.08 | 18,896 | -0.57(-0.23%) |
May 26, 2016 | 239.84 | 245.07 | 237.47 | 243.65 | 24,887 | +2.47(+1.02%) |
May 25, 2016 | 246.74 | 246.74 | 240.70 | 241.18 | 29,377 | -8.46(-3.39%) |
May 24, 2016 | 248.73 | 252.49 | 247.12 | 249.63 | 18,165 | -2.28(-0.91%) |
May 23, 2016 | 253.10 | 255.72 | 250.14 | 251.91 | 19,297 | +0.71(+0.28%) |
May 20, 2016 | 253.20 | 255.05 | 250.16 | 251.20 | 14,988 | -2.42(-0.96%) |
May 19, 2016 | 259.00 | 263.56 | 252.77 | 253.63 | 17,940 | -0.66(-0.26%) |
May 18, 2016 | 247.50 | 256.95 | 247.41 | 254.29 | 29,386 | +5.55(+2.23%) |
May 17, 2016 | 250.59 | 252.25 | 244.98 | 248.74 | 21,842 | -2.41(-0.96%) |
May 16, 2016 | 254.67 | 254.67 | 249.49 | 251.16 | 39,115 | -8.65(-3.33%) |
May 13, 2016 | 255.48 | 260.90 | 252.20 | 259.80 | 24,254 | +6.56(+2.59%) |
May 12, 2016 | 249.82 | 257.10 | 246.74 | 253.25 | 19,406 | -1.95(-0.76%) |
May 11, 2016 | 255.53 | 261.47 | 250.78 | 255.19 | 40,288 | -1.05(-0.41%) |
May 10, 2016 | 262.27 | 262.85 | 256.24 | 256.24 | 23,650 | -9.65(-3.63%) |
May 09, 2016 | 256.98 | 272.59 | 256.98 | 265.89 | 25,676 | +6.75(+2.60%) |
May 06, 2016 | 260.90 | 262.42 | 252.70 | 259.14 | 22,308 | +1.57(+0.61%) |
May 05, 2016 | 253.34 | 262.08 | 249.73 | 257.57 | 30,006 | -3.23(-1.24%) |
May 04, 2016 | 254.58 | 263.23 | 250.03 | 260.80 | 40,635 | +7.27(+2.87%) |
May 03, 2016 | 247.35 | 256.38 | 247.35 | 253.53 | 45,451 | +11.50(+4.75%) |
May 02, 2016 | 242.32 | 247.88 | 240.60 | 242.03 | 36,061 | +0.38(+0.16%) |
Apr 29, 2016 | 239.13 | 248.35 | 234.62 | 241.65 | 40,649 | +0.33(+0.14%) |
Apr 28, 2016 | 235.24 | 243.08 | 233.36 | 241.32 | 36,403 | +6.94(+2.96%) |
Apr 27, 2016 | 240.99 | 241.83 | 233.66 | 234.38 | 53,717 | -9.70(-3.97%) |
Apr 26, 2016 | 247.35 | 249.82 | 243.66 | 244.07 | 17,252 | -6.75(-2.69%) |
Apr 25, 2016 | 246.59 | 254.62 | 246.59 | 250.82 | 31,553 | +5.61(+2.29%) |
Apr 22, 2016 | 251.06 | 251.68 | 243.93 | 245.22 | 34,314 | -7.41(-2.93%) |
Apr 21, 2016 | 247.50 | 253.48 | 246.88 | 252.63 | 34,887 | +2.38(+0.95%) |
Apr 20, 2016 | 256.86 | 258.14 | 246.19 | 250.25 | 45,571 | -4.32(-1.70%) |
Apr 19, 2016 | 262.37 | 264.79 | 254.39 | 254.58 | 44,407 | -10.60(-4.00%) |
Apr 18, 2016 | 285.51 | 286.94 | 264.13 | 265.17 | 66,730 | -8.60(-3.14%) |
Apr 15, 2016 | 271.97 | 274.92 | 269.45 | 273.77 | 31,478 | +6.79(+2.55%) |
Apr 14, 2016 | 267.45 | 270.54 | 266.60 | 266.98 | 14,906 | -2.04(-0.76%) |
Apr 13, 2016 | 271.45 | 274.92 | 267.41 | 269.02 | 34,205 | -1.81(-0.67%) |
Apr 12, 2016 | 286.04 | 286.51 | 268.21 | 270.83 | 53,596 | -17.25(-5.99%) |
Apr 11, 2016 | 281.14 | 288.27 | 280.38 | 288.08 | 26,153 | +1.76(+0.61%) |
Apr 08, 2016 | 288.41 | 290.17 | 283.47 | 286.32 | 39,273 | -12.50(-4.18%) |
Apr 07, 2016 | 298.73 | 303.65 | 294.07 | 298.82 | 19,929 | +3.56(+1.21%) |
Apr 06, 2016 | 300.58 | 307.42 | 294.64 | 295.25 | 32,141 | -12.83(-4.16%) |
Apr 05, 2016 | 307.94 | 310.13 | 304.24 | 308.09 | 31,112 | +4.47(+1.47%) |
Apr 04, 2016 | 299.44 | 305.52 | 294.40 | 303.62 | 29,805 | +3.90(+1.30%) |
Apr 01, 2016 | 300.72 | 303.43 | 297.96 | 299.72 | 37,758 | +8.13(+2.79%) |
Mar 31, 2016 | 294.97 | 294.97 | 286.42 | 291.60 | 25,037 | +0.14(+0.05%) |
Mar 30, 2016 | 289.84 | 294.92 | 285.23 | 291.45 | 51,367 | -1.62(-0.55%) |
Mar 29, 2016 | 301.77 | 305.71 | 292.41 | 293.07 | 48,229 | -2.52(-0.85%) |
Mar 28, 2016 | 294.54 | 300.10 | 292.26 | 295.59 | 27,808 | +2.38(+0.81%) |
Mar 24, 2016 | 304.14 | 293.21 | 293.21 | 293.21 | 63,002 | -2.90(-0.98%) |
Mar 23, 2016 | 287.94 | 296.68 | 285.47 | 296.11 | 43,211 | +12.88(+4.55%) |
Mar 22, 2016 | 287.65 | 287.65 | 279.03 | 283.23 | 31,272 | +1.62(+0.57%) |
Mar 21, 2016 | 280.38 | 286.56 | 277.48 | 281.62 | 29,434 | +2.33(+0.83%) |
Mar 18, 2016 | 274.82 | 283.66 | 273.82 | 279.29 | 46,383 | -0.14(-0.05%) |
Mar 17, 2016 | 283.99 | 288.37 | 275.04 | 279.43 | 50,318 | -8.65(-3.00%) |
Mar 16, 2016 | 296.54 | 298.53 | 286.89 | 288.08 | 55,429 | -10.74(-3.59%) |
Mar 15, 2016 | 305.33 | 309.23 | 298.58 | 298.82 | 44,067 | +1.47(+0.50%) |
Mar 14, 2016 | 300.67 | 303.43 | 295.35 | 297.35 | 39,504 | +3.56(+1.21%) |
Mar 11, 2016 | 301.01 | 301.10 | 291.42 | 293.78 | 68,144 | -14.88(-4.82%) |
Mar 10, 2016 | 310.23 | 319.92 | 308.37 | 308.66 | 74,137 | -0.19(-0.06%) |
Mar 09, 2016 | 311.70 | 317.83 | 300.53 | 308.85 | 58,189 | -10.07(-3.16%) |
Mar 08, 2016 | 298.01 | 319.47 | 298.01 | 318.92 | 87,396 | +24.76(+8.42%) |
Mar 07, 2016 | 309.18 | 310.56 | 293.45 | 294.16 | 90,547 | -15.02(-4.86%) |
Mar 04, 2016 | 314.45 | 318.40 | 309.61 | 309.18 | 62,146 | -5.70(-1.81%) |
Mar 03, 2016 | 327.62 | 327.62 | 314.29 | 314.88 | 36,052 | -10.41(-3.20%) |
Mar 02, 2016 | 348.19 | 350.05 | 324.87 | 325.29 | 59,649 | -17.68(-5.15%) |