Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 319.04 | 319.15 | 312.80 | 313.19 | 1,330,980 | -3.94(-1.24%) |
May 27, 2016 | 314.14 | 317.14 | 317.14 | 317.14 | 953,220 | +3.00(+0.96%) |
May 26, 2016 | 310.06 | 314.25 | 308.69 | 314.14 | 874,671 | +4.64(+1.50%) |
May 25, 2016 | 308.64 | 310.70 | 305.79 | 309.50 | 1,038,731 | +2.59(+0.85%) |
May 24, 2016 | 299.05 | 307.33 | 298.21 | 306.90 | 1,162,026 | +8.71(+2.92%) |
May 23, 2016 | 297.05 | 299.23 | 295.37 | 298.19 | 384,530 | +1.22(+0.41%) |
May 20, 2016 | 296.35 | 298.18 | 292.72 | 296.97 | 621,951 | +1.68(+0.57%) |
May 19, 2016 | 291.79 | 297.38 | 291.79 | 295.29 | 709,239 | +0.86(+0.29%) |
May 18, 2016 | 294.41 | 296.84 | 289.74 | 294.43 | 639,926 | -0.23(-0.08%) |
May 17, 2016 | 296.97 | 299.81 | 293.92 | 294.66 | 537,803 | -5.41(-1.80%) |
May 16, 2016 | 296.89 | 300.20 | 295.69 | 300.07 | 481,082 | +3.64(+1.23%) |
May 13, 2016 | 298.00 | 299.23 | 295.40 | 296.43 | 411,371 | -1.58(-0.53%) |
May 12, 2016 | 294.90 | 298.68 | 291.66 | 298.01 | 571,315 | +4.76(+1.62%) |
May 11, 2016 | 294.02 | 295.58 | 290.76 | 293.25 | 678,820 | -0.37(-0.13%) |
May 10, 2016 | 294.33 | 295.23 | 292.29 | 293.62 | 505,694 | +0.06(+0.02%) |
May 09, 2016 | 290.00 | 295.65 | 288.82 | 293.56 | 614,604 | +3.51(+1.21%) |
May 06, 2016 | 283.03 | 290.76 | 281.10 | 290.05 | 952,888 | +5.23(+1.83%) |
May 05, 2016 | 287.73 | 290.01 | 281.43 | 284.82 | 1,175,161 | -3.39(-1.18%) |
May 04, 2016 | 284.76 | 290.19 | 284.07 | 288.22 | 1,219,543 | +1.67(+0.58%) |
May 03, 2016 | 286.17 | 287.06 | 282.56 | 286.55 | 726,853 | -0.63(-0.22%) |
May 02, 2016 | 285.01 | 287.38 | 283.63 | 287.18 | 458,837 | +2.81(+0.99%) |
Apr 29, 2016 | 281.62 | 285.64 | 279.48 | 284.36 | 540,780 | +1.82(+0.64%) |
Apr 28, 2016 | 284.72 | 288.04 | 281.64 | 282.54 | 548,473 | -3.08(-1.08%) |
Apr 27, 2016 | 284.10 | 287.99 | 280.83 | 285.62 | 724,894 | +1.47(+0.52%) |
Apr 26, 2016 | 281.11 | 287.03 | 280.24 | 284.15 | 758,603 | +2.83(+1.01%) |
Apr 25, 2016 | 276.78 | 281.35 | 275.59 | 281.32 | 434,098 | +4.14(+1.49%) |
Apr 22, 2016 | 275.57 | 275.57 | 272.27 | 277.18 | 459,192 | +1.82(+0.66%) |
Apr 21, 2016 | 279.09 | 283.47 | 273.79 | 275.36 | 808,031 | -4.49(-1.61%) |
Apr 20, 2016 | 279.81 | 281.44 | 277.46 | 279.85 | 539,252 | +0.22(+0.08%) |
Apr 19, 2016 | 281.66 | 282.23 | 277.02 | 279.63 | 370,234 | -0.63(-0.22%) |
Apr 18, 2016 | 278.04 | 280.62 | 277.37 | 280.26 | 352,810 | +1.28(+0.46%) |
Apr 15, 2016 | 275.88 | 280.03 | 275.14 | 278.98 | 558,077 | +2.88(+1.04%) |
Apr 14, 2016 | 276.12 | 277.34 | 274.25 | 276.10 | 414,960 | -0.69(-0.25%) |
Apr 13, 2016 | 277.52 | 277.52 | 274.08 | 276.79 | 602,644 | -0.50(-0.18%) |
Apr 12, 2016 | 280.79 | 280.79 | 276.49 | 277.28 | 770,243 | -1.60(-0.57%) |
Apr 11, 2016 | 282.30 | 282.34 | 278.43 | 278.88 | 707,741 | -1.72(-0.61%) |
Apr 08, 2016 | 282.96 | 283.82 | 277.96 | 280.61 | 644,477 | +0.16(+0.06%) |
Apr 07, 2016 | 280.27 | 281.43 | 278.14 | 280.45 | 666,331 | -1.38(-0.49%) |
Apr 06, 2016 | 282.35 | 283.80 | 280.75 | 281.83 | 854,885 | -1.06(-0.37%) |
Apr 05, 2016 | 284.06 | 286.82 | 282.54 | 282.89 | 497,145 | -3.85(-1.34%) |
Apr 04, 2016 | 285.74 | 287.66 | 284.35 | 286.74 | 598,526 | +2.73(+0.96%) |
Apr 01, 2016 | 282.60 | 285.95 | 282.09 | 284.01 | 580,726 | -0.66(-0.23%) |
Mar 31, 2016 | 281.94 | 285.61 | 281.44 | 284.67 | 951,047 | +2.24(+0.79%) |
Mar 30, 2016 | 284.31 | 285.50 | 282.16 | 282.43 | 621,130 | -1.06(-0.37%) |
Mar 29, 2016 | 277.83 | 283.55 | 277.83 | 283.49 | 598,640 | +4.79(+1.72%) |
Mar 28, 2016 | 276.91 | 279.73 | 276.05 | 278.70 | 452,682 | +2.60(+0.94%) |
Mar 24, 2016 | 273.69 | 276.10 | 276.10 | 276.10 | 636,396 | +1.20(+0.44%) |
Mar 23, 2016 | 274.86 | 275.87 | 273.49 | 274.90 | 530,847 | +0.27(+0.10%) |
Mar 22, 2016 | 271.71 | 275.83 | 271.41 | 274.62 | 614,646 | +1.42(+0.52%) |
Mar 21, 2016 | 270.94 | 274.59 | 268.52 | 273.20 | 720,171 | +1.40(+0.52%) |
Mar 18, 2016 | 273.30 | 273.98 | 270.46 | 271.80 | 1,218,849 | -1.05(-0.38%) |
Mar 17, 2016 | 272.52 | 276.70 | 271.21 | 272.85 | 1,171,812 | +0.19(+0.07%) |
Mar 16, 2016 | 267.08 | 274.00 | 267.08 | 272.66 | 779,888 | +3.69(+1.37%) |
Mar 15, 2016 | 267.93 | 271.67 | 267.93 | 268.97 | 988,359 | -1.33(-0.49%) |
Mar 14, 2016 | 270.09 | 271.72 | 266.30 | 270.30 | 972,193 | -3.43(-1.25%) |
Mar 11, 2016 | 266.84 | 274.90 | 265.69 | 273.73 | 1,142,687 | +9.72(+3.68%) |
Mar 10, 2016 | 261.21 | 264.77 | 259.35 | 264.01 | 942,637 | +4.69(+1.81%) |
Mar 09, 2016 | 258.17 | 261.42 | 257.62 | 259.32 | 784,340 | +2.16(+0.84%) |
Mar 08, 2016 | 254.65 | 261.44 | 254.25 | 257.16 | 1,013,597 | +0.88(+0.34%) |
Mar 07, 2016 | 263.31 | 265.14 | 253.11 | 256.28 | 1,254,917 | -8.81(-3.33%) |
Mar 04, 2016 | 265.84 | 266.57 | 259.77 | 265.10 | 1,178,979 | -0.74(-0.28%) |
Mar 03, 2016 | 259.16 | 266.03 | 258.23 | 265.84 | 1,299,697 | +5.63(+2.16%) |
Mar 02, 2016 | 263.38 | 263.62 | 256.18 | 260.21 | 1,186,187 | -3.76(-1.42%) |