Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 369.32 | 373.13 | 368.79 | 373.13 | 46 | -2.17(-0.58%) |
Apr 28, 2016 | 375.15 | 375.30 | 370.67 | 375.30 | 34 | +0.95(+0.25%) |
Apr 27, 2016 | 374.26 | 374.35 | 372.00 | 374.35 | 34 | +5.91(+1.60%) |
Apr 26, 2016 | 368.44 | 368.44 | 368.44 | 368.44 | 9 | -6.82(-1.82%) |
Apr 25, 2016 | 373.00 | 375.30 | 373.00 | 375.26 | 64 | +22.37(+6.34%) |
Apr 22, 2016 | 356.42 | 357.32 | 352.89 | 352.89 | 18 | -6.76(-1.88%) |
Apr 21, 2016 | 355.60 | 359.65 | 355.60 | 359.65 | 23 | +0.20(+0.06%) |
Apr 20, 2016 | 361.78 | 364.70 | 359.45 | 359.45 | 55 | -14.01(-3.75%) |
Apr 19, 2016 | 368.95 | 373.46 | 368.95 | 373.46 | 15 | +3.10(+0.84%) |
Apr 18, 2016 | 370.41 | 370.42 | 370.36 | 370.36 | 28 | +7.16(+1.97%) |
Apr 15, 2016 | 364.11 | 364.11 | 363.20 | 363.20 | 19 | +5.30(+1.48%) |
Apr 14, 2016 | 360.56 | 362.67 | 357.90 | 357.90 | 45 | -4.25(-1.17%) |
Apr 13, 2016 | 362.15 | 362.15 | 362.15 | 362.15 | 62 | -3.56(-0.97%) |
Apr 12, 2016 | 365.71 | 365.71 | 365.71 | 365.71 | 19 | -3.41(-0.92%) |
Apr 11, 2016 | 369.43 | 369.43 | 369.12 | 369.12 | 15 | -6.30(-1.68%) |
Apr 08, 2016 | 375.12 | 375.49 | 370.69 | 375.42 | 23 | +7.66(+2.08%) |
Apr 07, 2016 | 371.56 | 371.56 | 367.76 | 367.76 | 26 | -4.79(-1.29%) |
Apr 06, 2016 | 370.10 | 372.55 | 368.45 | 372.55 | 42 | +4.80(+1.31%) |
Apr 05, 2016 | 367.95 | 367.95 | 367.75 | 367.75 | 917 | +1.90(+0.52%) |
Apr 04, 2016 | 372.03 | 374.00 | 365.85 | 365.85 | 366 | -3.60(-0.97%) |
Apr 01, 2016 | 363.04 | 369.45 | 363.04 | 369.45 | 50 | +4.63(+1.27%) |
Mar 31, 2016 | 364.82 | 364.82 | 364.82 | 364.82 | 6 | -2.09(-0.57%) |
Mar 30, 2016 | 366.91 | 366.91 | 366.91 | 366.91 | 16 | +10.60(+2.97%) |
Mar 29, 2016 | 355.00 | 360.01 | 355.00 | 356.31 | 28 | +9.86(+2.85%) |
Mar 28, 2016 | 352.65 | 352.65 | 346.45 | 346.45 | 20 | -0.67(-0.19%) |
Mar 24, 2016 | 347.12 | 347.12 | 347.12 | 0 | -9.17(-2.57%) | |
Mar 23, 2016 | 354.95 | 356.29 | 354.86 | 356.29 | 202 | +4.42(+1.26%) |
Mar 22, 2016 | 351.38 | 351.87 | 347.27 | 351.87 | 37 | +1.34(+0.38%) |
Mar 21, 2016 | 350.53 | 350.53 | 350.53 | 350.53 | 2 | +1.43(+0.41%) |
Mar 18, 2016 | 349.88 | 350.20 | 349.10 | 349.10 | 65 | -3.80(-1.08%) |
Mar 17, 2016 | 346.84 | 353.27 | 346.84 | 352.90 | 26 | +1.88(+0.54%) |
Mar 16, 2016 | 350.32 | 353.96 | 350.29 | 351.02 | 25 | +3.62(+1.04%) |
Mar 15, 2016 | 346.26 | 352.13 | 346.26 | 347.40 | 17 | -6.82(-1.93%) |
Mar 14, 2016 | 354.22 | 354.22 | 354.22 | 354.22 | 4 | +2.73(+0.78%) |
Mar 11, 2016 | 349.80 | 351.49 | 346.99 | 351.49 | 14 | +12.12(+3.57%) |
Mar 10, 2016 | 343.94 | 344.17 | 339.37 | 339.37 | 17 | +0.62(+0.18%) |
Mar 09, 2016 | 338.75 | 338.75 | 338.75 | 338.75 | 9 | -9.93(-2.85%) |
Mar 08, 2016 | 348.59 | 348.68 | 348.59 | 348.68 | 4 | -3.84(-1.09%) |
Mar 07, 2016 | 352.52 | 352.52 | 352.52 | 352.52 | 3 | +3.58(+1.03%) |
Mar 04, 2016 | 350.81 | 350.81 | 348.94 | 348.94 | 12 | -4.26(-1.21%) |
Mar 03, 2016 | 353.20 | 353.20 | 353.20 | 353.20 | 3 | -1.50(-0.42%) |
Mar 02, 2016 | 360.80 | 361.00 | 354.70 | 354.70 | 196 | -5.41(-1.50%) |
Mar 01, 2016 | 365.49 | 365.49 | 360.00 | 360.11 | 2,008 | -0.44(-0.12%) |
Feb 29, 2016 | 358.55 | 360.55 | 358.55 | 360.55 | 190 | +11.00(+3.15%) |
Feb 26, 2016 | 348.78 | 350.37 | 348.78 | 349.55 | 91 | +9.00(+2.64%) |
Feb 25, 2016 | 337.35 | 340.55 | 333.50 | 340.55 | 396 | +14.77(+4.53%) |
Feb 24, 2016 | 325.40 | 326.84 | 322.75 | 325.78 | 68 | -0.84(-0.26%) |
Feb 23, 2016 | 331.12 | 331.12 | 326.62 | 326.62 | 46 | -8.55(-2.55%) |
Feb 22, 2016 | 335.42 | 335.42 | 335.11 | 335.17 | 189 | -5.27(-1.55%) |
Feb 19, 2016 | 332.15 | 340.44 | 332.15 | 340.44 | 61 | +3.67(+1.09%) |
Feb 18, 2016 | 336.78 | 337.35 | 336.77 | 336.77 | 67 | +4.25(+1.28%) |
Feb 17, 2016 | 327.78 | 332.52 | 327.78 | 332.52 | 21 | +10.04(+3.11%) |
Feb 16, 2016 | 320.12 | 322.48 | 318.38 | 322.48 | 37 | +5.63(+1.78%) |
Feb 12, 2016 | 316.85 | 316.85 | 316.85 | 0 | +5.48(+1.76%) | |
Feb 11, 2016 | 307.82 | 311.37 | 306.94 | 311.37 | 22 | -10.88(-3.38%) |
Feb 10, 2016 | 322.25 | 322.25 | 322.25 | 322.25 | 14 | +4.50(+1.42%) |
Feb 09, 2016 | 313.42 | 317.77 | 313.33 | 317.75 | 47 | +6.11(+1.96%) |
Feb 08, 2016 | 310.64 | 311.64 | 310.64 | 311.64 | 16 | -11.03(-3.42%) |
Feb 05, 2016 | 325.61 | 325.61 | 317.70 | 322.67 | 38 | -12.33(-3.68%) |
Feb 04, 2016 | 332.31 | 335.18 | 332.31 | 335.00 | 30 | +2.95(+0.89%) |
Feb 03, 2016 | 324.23 | 332.05 | 324.23 | 332.05 | 42 | -2.70(-0.81%) |
Feb 02, 2016 | 330.12 | 334.75 | 330.12 | 334.75 | 28 | +1.09(+0.33%) |