Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 315.68 | 315.79 | 309.50 | 309.89 | 1,345,168 | -3.90(-1.24%) |
May 27, 2016 | 310.83 | 313.79 | 313.79 | 313.79 | 963,381 | +2.97(+0.96%) |
May 26, 2016 | 306.79 | 310.93 | 305.44 | 310.82 | 883,995 | +4.59(+1.50%) |
May 25, 2016 | 305.39 | 307.42 | 302.56 | 306.23 | 1,049,803 | +2.57(+0.85%) |
May 24, 2016 | 295.89 | 304.09 | 295.06 | 303.67 | 1,174,413 | +8.62(+2.92%) |
May 23, 2016 | 293.92 | 296.07 | 292.25 | 295.05 | 388,629 | +1.21(+0.41%) |
May 20, 2016 | 293.23 | 295.04 | 289.63 | 293.84 | 628,581 | +1.66(+0.57%) |
May 19, 2016 | 288.71 | 294.25 | 288.71 | 292.18 | 716,799 | +0.85(+0.29%) |
May 18, 2016 | 291.31 | 293.71 | 286.68 | 291.33 | 646,748 | -0.23(-0.08%) |
May 17, 2016 | 293.84 | 296.65 | 290.81 | 291.56 | 543,536 | -5.35(-1.80%) |
May 16, 2016 | 293.76 | 297.03 | 292.57 | 296.90 | 486,210 | +3.60(+1.23%) |
May 13, 2016 | 294.86 | 296.08 | 292.29 | 293.30 | 415,756 | -1.57(-0.53%) |
May 12, 2016 | 291.79 | 295.52 | 288.58 | 294.87 | 577,405 | +4.71(+1.62%) |
May 11, 2016 | 290.92 | 292.46 | 287.69 | 290.16 | 686,056 | -0.37(-0.13%) |
May 10, 2016 | 291.22 | 292.11 | 289.20 | 290.52 | 511,085 | +0.06(+0.02%) |
May 09, 2016 | 286.94 | 292.54 | 285.78 | 290.47 | 621,156 | +3.48(+1.21%) |
May 06, 2016 | 280.05 | 287.70 | 278.13 | 286.99 | 963,045 | +5.17(+1.83%) |
May 05, 2016 | 284.69 | 286.95 | 278.46 | 281.82 | 1,187,687 | -3.35(-1.18%) |
May 04, 2016 | 281.76 | 287.13 | 281.08 | 285.18 | 1,232,543 | +1.65(+0.58%) |
May 03, 2016 | 283.15 | 284.04 | 279.58 | 283.52 | 734,601 | -0.62(-0.22%) |
May 02, 2016 | 282.00 | 284.35 | 280.64 | 284.15 | 463,728 | +2.79(+0.99%) |
Apr 29, 2016 | 278.65 | 282.63 | 276.54 | 281.36 | 546,544 | +1.80(+0.64%) |
Apr 28, 2016 | 281.72 | 285.00 | 278.67 | 279.56 | 554,319 | -3.05(-1.08%) |
Apr 27, 2016 | 281.11 | 284.95 | 277.87 | 282.61 | 732,621 | +1.46(+0.52%) |
Apr 26, 2016 | 278.14 | 284.00 | 277.29 | 281.16 | 766,690 | +2.80(+1.01%) |
Apr 25, 2016 | 273.86 | 278.38 | 272.68 | 278.35 | 438,725 | +4.10(+1.49%) |
Apr 22, 2016 | 272.67 | 272.67 | 269.39 | 274.26 | 464,087 | +1.81(+0.66%) |
Apr 21, 2016 | 276.15 | 280.48 | 270.90 | 272.45 | 816,645 | -4.45(-1.61%) |
Apr 20, 2016 | 276.86 | 278.47 | 274.54 | 276.90 | 545,000 | +0.21(+0.08%) |
Apr 19, 2016 | 278.69 | 279.26 | 274.10 | 276.69 | 374,181 | -0.62(-0.22%) |
Apr 18, 2016 | 275.11 | 277.66 | 274.44 | 277.31 | 356,571 | +1.27(+0.46%) |
Apr 15, 2016 | 272.97 | 277.08 | 272.24 | 276.04 | 564,026 | +2.85(+1.04%) |
Apr 14, 2016 | 273.21 | 274.41 | 271.35 | 273.19 | 419,383 | -0.68(-0.25%) |
Apr 13, 2016 | 274.59 | 274.59 | 271.19 | 273.87 | 609,068 | -0.49(-0.18%) |
Apr 12, 2016 | 277.83 | 277.83 | 273.58 | 274.36 | 778,453 | -1.58(-0.57%) |
Apr 11, 2016 | 279.32 | 279.36 | 275.49 | 275.94 | 715,286 | -1.70(-0.61%) |
Apr 08, 2016 | 279.97 | 280.82 | 275.03 | 277.65 | 651,347 | +0.15(+0.06%) |
Apr 07, 2016 | 277.31 | 278.46 | 275.20 | 277.49 | 673,434 | -1.36(-0.49%) |
Apr 06, 2016 | 279.37 | 280.80 | 277.79 | 278.86 | 863,998 | -1.05(-0.37%) |
Apr 05, 2016 | 281.06 | 283.80 | 279.56 | 279.90 | 502,444 | -3.81(-1.34%) |
Apr 04, 2016 | 282.72 | 284.62 | 281.35 | 283.71 | 604,906 | +2.70(+0.96%) |
Apr 01, 2016 | 279.62 | 282.94 | 279.11 | 281.01 | 586,916 | -0.65(-0.23%) |
Mar 31, 2016 | 278.97 | 282.60 | 278.47 | 281.67 | 961,185 | +2.21(+0.79%) |
Mar 30, 2016 | 281.31 | 282.49 | 279.18 | 279.45 | 627,751 | -1.05(-0.37%) |
Mar 29, 2016 | 274.90 | 280.56 | 274.90 | 280.50 | 605,021 | +4.74(+1.72%) |
Mar 28, 2016 | 273.99 | 276.78 | 273.13 | 275.76 | 457,507 | +2.57(+0.94%) |
Mar 24, 2016 | 270.81 | 273.19 | 273.19 | 273.19 | 643,180 | +1.18(+0.44%) |
Mar 23, 2016 | 271.96 | 272.96 | 270.60 | 272.00 | 536,505 | +0.27(+0.10%) |
Mar 22, 2016 | 268.84 | 272.93 | 268.55 | 271.73 | 621,198 | +1.41(+0.52%) |
Mar 21, 2016 | 268.08 | 271.69 | 265.69 | 270.32 | 727,847 | +1.39(+0.52%) |
Mar 18, 2016 | 270.42 | 271.09 | 267.61 | 268.94 | 1,231,841 | -1.04(-0.38%) |
Mar 17, 2016 | 269.64 | 273.78 | 268.35 | 269.97 | 1,184,303 | +0.19(+0.07%) |
Mar 16, 2016 | 264.27 | 271.12 | 264.27 | 269.79 | 788,202 | +3.65(+1.37%) |
Mar 15, 2016 | 265.10 | 268.81 | 265.10 | 266.13 | 998,894 | -1.32(-0.49%) |
Mar 14, 2016 | 267.24 | 268.86 | 263.49 | 267.45 | 982,556 | -3.39(-1.25%) |
Mar 11, 2016 | 264.03 | 272.00 | 262.89 | 270.84 | 1,154,867 | +9.62(+3.68%) |
Mar 10, 2016 | 258.46 | 261.98 | 256.62 | 261.23 | 952,685 | +4.64(+1.81%) |
Mar 09, 2016 | 255.44 | 258.66 | 254.91 | 256.58 | 792,701 | +2.14(+0.84%) |
Mar 08, 2016 | 251.97 | 258.68 | 251.57 | 254.45 | 1,024,402 | +0.87(+0.34%) |
Mar 07, 2016 | 260.53 | 262.34 | 250.44 | 253.58 | 1,268,294 | -8.72(-3.33%) |
Mar 04, 2016 | 263.04 | 263.76 | 257.03 | 262.30 | 1,191,546 | -0.74(-0.28%) |
Mar 03, 2016 | 256.42 | 263.22 | 255.51 | 263.04 | 1,313,551 | +5.57(+2.16%) |
Mar 02, 2016 | 260.60 | 260.84 | 253.47 | 257.46 | 1,198,831 | -3.72(-1.42%) |