Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 288.68 | 289.82 | 285.87 | 288.44 | 724,782 | -2.02(-0.70%) |
Apr 28, 2016 | 294.00 | 296.17 | 289.53 | 290.46 | 629,355 | -6.99(-2.35%) |
Apr 27, 2016 | 296.27 | 298.96 | 294.50 | 297.46 | 557,422 | +1.22(+0.41%) |
Apr 26, 2016 | 294.44 | 296.27 | 293.28 | 296.24 | 510,720 | +1.86(+0.63%) |
Apr 25, 2016 | 294.66 | 295.46 | 291.79 | 294.37 | 596,372 | -1.47(-0.50%) |
Apr 22, 2016 | 295.59 | 298.87 | 294.51 | 295.84 | 632,620 | +1.12(+0.38%) |
Apr 21, 2016 | 294.94 | 297.79 | 293.22 | 294.72 | 750,926 | -2.29(-0.77%) |
Apr 20, 2016 | 296.22 | 298.62 | 295.01 | 297.01 | 754,478 | +1.83(+0.62%) |
Apr 19, 2016 | 292.66 | 296.52 | 292.38 | 295.18 | 1,030,850 | +5.39(+1.86%) |
Apr 18, 2016 | 285.74 | 290.97 | 284.17 | 289.79 | 1,040,462 | +0.21(+0.07%) |
Apr 15, 2016 | 286.89 | 290.04 | 286.22 | 289.58 | 1,369,949 | +2.29(+0.80%) |
Apr 14, 2016 | 277.65 | 288.33 | 276.84 | 287.29 | 1,029,907 | +5.36(+1.90%) |
Apr 13, 2016 | 277.65 | 282.20 | 276.37 | 281.93 | 1,185,682 | +7.27(+2.65%) |
Apr 12, 2016 | 270.40 | 275.12 | 269.01 | 274.66 | 691,258 | +5.14(+1.91%) |
Apr 11, 2016 | 271.10 | 272.92 | 269.38 | 269.52 | 537,487 | +1.10(+0.41%) |
Apr 08, 2016 | 269.35 | 271.37 | 267.77 | 268.42 | 445,493 | +2.62(+0.98%) |
Apr 07, 2016 | 270.66 | 271.88 | 264.64 | 265.81 | 655,485 | -7.15(-2.62%) |
Apr 06, 2016 | 270.69 | 274.19 | 270.44 | 272.95 | 572,581 | +1.94(+0.72%) |
Apr 05, 2016 | 271.92 | 272.52 | 268.30 | 271.01 | 647,195 | -3.01(-1.10%) |
Apr 04, 2016 | 276.84 | 277.88 | 272.18 | 274.02 | 683,303 | -3.25(-1.17%) |
Apr 01, 2016 | 273.01 | 278.91 | 271.23 | 277.27 | 886,618 | +1.59(+0.58%) |
Mar 31, 2016 | 275.50 | 278.62 | 275.17 | 275.68 | 631,901 | -0.65(-0.23%) |
Mar 30, 2016 | 278.16 | 279.20 | 275.87 | 276.33 | 572,464 | +1.18(+0.43%) |
Mar 29, 2016 | 272.18 | 275.57 | 268.75 | 275.15 | 784,468 | +2.43(+0.89%) |
Mar 28, 2016 | 271.98 | 274.12 | 270.53 | 272.72 | 549,189 | +2.13(+0.79%) |
Mar 24, 2016 | 272.36 | 270.59 | 270.59 | 270.59 | 818,185 | -4.01(-1.46%) |
Mar 23, 2016 | 276.01 | 276.73 | 273.04 | 274.60 | 576,318 | -0.80(-0.29%) |
Mar 22, 2016 | 272.93 | 277.51 | 272.93 | 275.40 | 605,457 | -1.43(-0.51%) |
Mar 21, 2016 | 277.46 | 279.93 | 274.44 | 276.82 | 846,302 | -0.47(-0.17%) |
Mar 18, 2016 | 278.63 | 280.86 | 274.92 | 277.29 | 943,295 | +0.50(+0.18%) |
Mar 17, 2016 | 270.55 | 279.05 | 269.29 | 276.79 | 1,067,811 | +6.37(+2.36%) |
Mar 16, 2016 | 269.68 | 271.58 | 266.80 | 270.42 | 833,298 | -0.05(-0.02%) |
Mar 15, 2016 | 269.66 | 270.63 | 267.44 | 270.47 | 774,953 | -2.99(-1.09%) |
Mar 14, 2016 | 273.17 | 274.34 | 270.53 | 273.46 | 779,851 | -1.48(-0.54%) |
Mar 11, 2016 | 267.13 | 275.37 | 264.42 | 274.94 | 1,119,152 | +11.87(+4.51%) |
Mar 10, 2016 | 266.94 | 267.13 | 259.03 | 263.07 | 850,361 | -2.69(-1.01%) |
Mar 09, 2016 | 262.20 | 265.79 | 259.84 | 265.76 | 1,456,799 | +6.40(+2.47%) |
Mar 08, 2016 | 261.70 | 263.08 | 256.40 | 259.36 | 833,199 | -5.12(-1.94%) |
Mar 07, 2016 | 259.45 | 265.39 | 257.27 | 264.48 | 843,011 | +2.41(+0.92%) |
Mar 04, 2016 | 261.69 | 263.78 | 259.60 | 262.07 | 830,141 | +0.50(+0.19%) |
Mar 03, 2016 | 261.83 | 263.06 | 259.38 | 261.57 | 1,035,757 | -1.05(-0.40%) |
Mar 02, 2016 | 257.30 | 263.03 | 255.93 | 262.63 | 1,308,081 | +3.34(+1.29%) |
Mar 01, 2016 | 253.41 | 259.65 | 252.50 | 259.28 | 1,035,435 | +8.53(+3.40%) |
Feb 29, 2016 | 251.27 | 253.70 | 250.05 | 250.75 | 1,088,065 | -1.58(-0.62%) |
Feb 26, 2016 | 254.48 | 256.07 | 250.72 | 252.33 | 843,725 | +0.24(+0.10%) |
Feb 25, 2016 | 248.85 | 252.19 | 244.25 | 252.09 | 757,354 | +4.53(+1.83%) |
Feb 24, 2016 | 244.75 | 250.68 | 239.45 | 247.56 | 1,052,067 | -1.51(-0.61%) |
Feb 23, 2016 | 253.20 | 255.14 | 246.29 | 249.07 | 943,871 | -5.30(-2.08%) |
Feb 22, 2016 | 252.63 | 258.60 | 250.98 | 254.36 | 1,017,722 | +1.74(+0.69%) |
Feb 19, 2016 | 251.65 | 252.84 | 247.57 | 252.63 | 1,039,135 | -1.35(-0.53%) |
Feb 18, 2016 | 256.83 | 257.26 | 252.51 | 253.98 | 822,157 | -3.14(-1.22%) |
Feb 17, 2016 | 256.28 | 258.23 | 254.80 | 257.12 | 1,104,844 | +4.35(+1.72%) |
Feb 16, 2016 | 250.81 | 253.72 | 248.64 | 252.77 | 951,188 | +6.16(+2.50%) |
Feb 12, 2016 | 241.28 | 246.61 | 246.61 | 246.61 | 1,171,558 | +10.12(+4.28%) |
Feb 11, 2016 | 232.68 | 238.92 | 232.30 | 236.49 | 1,575,395 | -3.50(-1.46%) |
Feb 10, 2016 | 240.57 | 245.75 | 238.83 | 239.98 | 885,449 | +3.24(+1.37%) |
Feb 09, 2016 | 230.69 | 239.22 | 230.31 | 236.74 | 1,093,299 | +0.86(+0.36%) |
Feb 08, 2016 | 242.23 | 242.23 | 232.60 | 235.88 | 1,446,727 | -11.49(-4.64%) |
Feb 05, 2016 | 250.81 | 253.33 | 246.24 | 247.37 | 1,315,695 | -4.78(-1.90%) |
Feb 04, 2016 | 242.95 | 254.00 | 242.95 | 252.15 | 1,290,871 | +7.75(+3.17%) |
Feb 03, 2016 | 242.51 | 246.69 | 233.16 | 244.40 | 1,707,218 | +2.29(+0.95%) |
Feb 02, 2016 | 245.82 | 245.82 | 239.55 | 242.11 | 1,320,350 | -8.87(-3.54%) |