Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 259.35 | 261.33 | 256.62 | 261.18 | 1,576,305 | +3.99(+1.55%) |
Feb 29, 2016 | 258.56 | 261.50 | 256.57 | 257.19 | 1,201,017 | -2.61(-1.00%) |
Feb 26, 2016 | 259.56 | 266.82 | 257.17 | 259.80 | 1,060,029 | -0.61(-0.23%) |
Feb 25, 2016 | 250.88 | 260.52 | 250.88 | 260.41 | 1,180,058 | +10.57(+4.23%) |
Feb 24, 2016 | 246.10 | 251.20 | 243.64 | 249.84 | 1,273,417 | +2.50(+1.01%) |
Feb 23, 2016 | 253.09 | 253.98 | 246.12 | 247.34 | 1,145,259 | -6.58(-2.59%) |
Feb 22, 2016 | 255.91 | 258.16 | 252.52 | 253.92 | 1,111,603 | +0.39(+0.15%) |
Feb 19, 2016 | 243.82 | 257.56 | 241.16 | 253.53 | 2,555,670 | +7.67(+3.12%) |
Feb 18, 2016 | 243.92 | 248.71 | 243.02 | 245.86 | 1,390,999 | -0.29(-0.12%) |
Feb 17, 2016 | 246.70 | 251.04 | 242.17 | 246.15 | 1,558,804 | -0.55(-0.22%) |
Feb 16, 2016 | 242.06 | 247.02 | 240.89 | 246.70 | 1,540,472 | +5.44(+2.25%) |
Feb 12, 2016 | 236.74 | 241.26 | 241.26 | 241.26 | 1,277,139 | +8.33(+3.57%) |
Feb 11, 2016 | 224.76 | 236.53 | 224.76 | 232.94 | 1,155,561 | +1.45(+0.63%) |
Feb 10, 2016 | 227.01 | 235.67 | 225.52 | 231.49 | 1,740,855 | +7.02(+3.13%) |
Feb 09, 2016 | 227.55 | 228.65 | 216.34 | 224.47 | 2,476,099 | -3.21(-1.41%) |
Feb 08, 2016 | 242.11 | 242.21 | 221.72 | 227.68 | 2,184,777 | -16.60(-6.80%) |
Feb 05, 2016 | 259.92 | 260.28 | 244.00 | 244.28 | 1,641,674 | -16.95(-6.49%) |
Feb 04, 2016 | 264.38 | 265.99 | 258.61 | 261.22 | 1,219,688 | -0.92(-0.35%) |
Feb 03, 2016 | 265.50 | 266.67 | 257.74 | 262.15 | 1,316,118 | -2.58(-0.98%) |
Feb 02, 2016 | 260.78 | 265.81 | 260.22 | 264.73 | 1,192,002 | +0.97(+0.37%) |