Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 281.60 | 285.62 | 279.46 | 284.34 | 540,826 | +1.82(+0.64%) |
Apr 28, 2016 | 284.70 | 288.01 | 281.62 | 282.52 | 548,520 | -3.08(-1.08%) |
Apr 27, 2016 | 284.08 | 287.97 | 280.81 | 285.60 | 724,956 | +1.47(+0.52%) |
Apr 26, 2016 | 281.08 | 287.00 | 280.22 | 284.13 | 758,668 | +2.83(+1.01%) |
Apr 25, 2016 | 276.75 | 281.32 | 275.56 | 281.30 | 434,135 | +4.14(+1.49%) |
Apr 22, 2016 | 275.55 | 275.55 | 272.24 | 277.16 | 459,232 | +1.82(+0.66%) |
Apr 21, 2016 | 279.07 | 283.45 | 273.77 | 275.33 | 808,100 | -4.49(-1.61%) |
Apr 20, 2016 | 279.79 | 281.42 | 277.44 | 279.83 | 539,298 | +0.22(+0.08%) |
Apr 19, 2016 | 281.63 | 282.21 | 276.99 | 279.61 | 370,266 | -0.63(-0.22%) |
Apr 18, 2016 | 278.02 | 280.60 | 277.35 | 280.24 | 352,840 | +1.28(+0.46%) |
Apr 15, 2016 | 275.86 | 280.01 | 275.12 | 278.96 | 558,124 | +2.88(+1.04%) |
Apr 14, 2016 | 276.10 | 277.31 | 274.22 | 276.07 | 414,995 | -0.69(-0.25%) |
Apr 13, 2016 | 277.49 | 277.49 | 274.06 | 276.76 | 602,696 | -0.50(-0.18%) |
Apr 12, 2016 | 280.76 | 280.76 | 276.47 | 277.26 | 770,308 | -1.60(-0.57%) |
Apr 11, 2016 | 282.28 | 282.31 | 278.40 | 278.86 | 707,802 | -1.72(-0.61%) |
Apr 08, 2016 | 282.93 | 283.79 | 277.94 | 280.58 | 644,532 | +0.16(+0.06%) |
Apr 07, 2016 | 280.25 | 281.41 | 278.11 | 280.43 | 666,388 | -1.38(-0.49%) |
Apr 06, 2016 | 282.32 | 283.77 | 280.73 | 281.81 | 854,958 | -1.06(-0.37%) |
Apr 05, 2016 | 284.04 | 286.80 | 282.52 | 282.86 | 497,187 | -3.85(-1.34%) |
Apr 04, 2016 | 285.71 | 287.63 | 284.33 | 286.71 | 598,577 | +2.73(+0.96%) |
Apr 01, 2016 | 282.58 | 285.93 | 282.06 | 283.98 | 580,775 | -0.66(-0.23%) |
Mar 31, 2016 | 281.92 | 285.58 | 281.42 | 284.65 | 951,129 | +2.24(+0.79%) |
Mar 30, 2016 | 284.28 | 285.47 | 282.13 | 282.41 | 621,183 | -1.06(-0.37%) |
Mar 29, 2016 | 277.81 | 283.53 | 277.81 | 283.47 | 598,691 | +4.79(+1.72%) |
Mar 28, 2016 | 276.89 | 279.70 | 276.02 | 278.67 | 452,721 | +2.60(+0.94%) |
Mar 24, 2016 | 273.67 | 276.07 | 276.07 | 276.07 | 636,450 | +1.20(+0.44%) |
Mar 23, 2016 | 274.83 | 275.85 | 273.46 | 274.88 | 530,892 | +0.28(+0.10%) |
Mar 22, 2016 | 271.68 | 275.81 | 271.39 | 274.60 | 614,699 | +1.42(+0.52%) |
Mar 21, 2016 | 270.92 | 274.57 | 268.50 | 273.18 | 720,232 | +1.40(+0.52%) |
Mar 18, 2016 | 273.28 | 273.96 | 270.44 | 271.78 | 1,218,953 | -1.05(-0.38%) |
Mar 17, 2016 | 272.49 | 276.68 | 271.18 | 272.83 | 1,171,913 | +0.19(+0.07%) |
Mar 16, 2016 | 267.06 | 273.98 | 267.06 | 272.64 | 779,955 | +3.69(+1.37%) |
Mar 15, 2016 | 267.90 | 271.65 | 267.90 | 268.95 | 988,443 | -1.33(-0.49%) |
Mar 14, 2016 | 270.06 | 271.70 | 266.28 | 270.28 | 972,276 | -3.43(-1.25%) |
Mar 11, 2016 | 266.82 | 274.88 | 265.67 | 273.71 | 1,142,784 | +9.72(+3.68%) |
Mar 10, 2016 | 261.19 | 264.75 | 259.33 | 263.99 | 942,717 | +4.69(+1.81%) |
Mar 09, 2016 | 258.14 | 261.40 | 257.60 | 259.30 | 784,407 | +2.16(+0.84%) |
Mar 08, 2016 | 254.63 | 261.42 | 254.23 | 257.14 | 1,013,684 | +0.88(+0.34%) |
Mar 07, 2016 | 263.28 | 265.12 | 253.09 | 256.26 | 1,255,024 | -8.81(-3.33%) |
Mar 04, 2016 | 265.82 | 266.55 | 259.75 | 265.07 | 1,179,079 | -0.75(-0.28%) |
Mar 03, 2016 | 259.13 | 266.01 | 258.21 | 265.82 | 1,299,808 | +5.63(+2.16%) |
Mar 02, 2016 | 263.35 | 263.60 | 256.15 | 260.19 | 1,186,288 | -3.76(-1.42%) |
Mar 01, 2016 | 262.10 | 264.09 | 259.34 | 263.94 | 1,559,813 | +4.03(+1.55%) |
Feb 29, 2016 | 261.30 | 264.26 | 259.28 | 259.91 | 1,188,451 | -2.64(-1.00%) |
Feb 26, 2016 | 262.31 | 269.64 | 259.89 | 262.55 | 1,048,938 | -0.62(-0.23%) |
Feb 25, 2016 | 253.53 | 263.28 | 253.53 | 263.16 | 1,167,712 | +10.68(+4.23%) |
Feb 24, 2016 | 248.70 | 253.85 | 246.22 | 252.48 | 1,260,094 | +2.52(+1.01%) |
Feb 23, 2016 | 255.77 | 256.67 | 248.73 | 249.96 | 1,133,277 | -6.65(-2.59%) |
Feb 22, 2016 | 258.61 | 260.89 | 255.19 | 256.61 | 1,099,973 | +0.39(+0.15%) |
Feb 19, 2016 | 246.40 | 260.29 | 243.71 | 256.21 | 2,528,931 | +7.75(+3.12%) |
Feb 18, 2016 | 246.50 | 251.34 | 245.59 | 248.46 | 1,376,445 | -0.29(-0.12%) |
Feb 17, 2016 | 249.31 | 253.70 | 244.73 | 248.75 | 1,542,495 | -0.56(-0.22%) |
Feb 16, 2016 | 244.62 | 249.63 | 243.44 | 249.31 | 1,524,355 | +5.49(+2.25%) |
Feb 12, 2016 | 239.24 | 243.81 | 243.81 | 243.81 | 1,263,777 | +8.41(+3.57%) |
Feb 11, 2016 | 227.14 | 239.03 | 227.14 | 235.40 | 1,143,471 | +1.46(+0.63%) |
Feb 10, 2016 | 229.41 | 238.16 | 227.90 | 233.94 | 1,722,641 | +7.09(+3.13%) |
Feb 09, 2016 | 229.96 | 231.07 | 218.63 | 226.84 | 2,450,193 | -3.24(-1.41%) |
Feb 08, 2016 | 244.67 | 244.77 | 224.07 | 230.09 | 2,161,918 | -16.77(-6.80%) |
Feb 05, 2016 | 262.67 | 263.04 | 246.58 | 246.86 | 1,624,498 | -17.12(-6.49%) |
Feb 04, 2016 | 267.17 | 268.80 | 261.34 | 263.99 | 1,206,926 | -0.93(-0.35%) |
Feb 03, 2016 | 268.31 | 269.49 | 260.47 | 264.92 | 1,302,348 | -2.61(-0.98%) |
Feb 02, 2016 | 263.54 | 268.62 | 262.97 | 267.53 | 1,179,530 | +0.98(+0.37%) |