Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 364.00 | 366.60 | 359.40 | 363.60 | 161,298 | -1.20(-0.33%) |
Apr 28, 2016 | 372.00 | 376.60 | 364.20 | 364.80 | 76,919 | -11.60(-3.08%) |
Apr 27, 2016 | 378.00 | 383.00 | 367.20 | 376.40 | 113,230 | +3.80(+1.02%) |
Apr 26, 2016 | 367.00 | 377.10 | 364.60 | 372.60 | 103,625 | +6.40(+1.75%) |
Apr 25, 2016 | 382.60 | 384.00 | 361.80 | 366.20 | 196,435 | -20.00(-5.18%) |
Apr 22, 2016 | 381.20 | 388.80 | 378.80 | 386.20 | 136,352 | +6.20(+1.63%) |
Apr 21, 2016 | 390.00 | 390.80 | 378.60 | 380.00 | 109,651 | -10.00(-2.56%) |
Apr 20, 2016 | 394.00 | 397.60 | 385.20 | 390.00 | 109,015 | -4.40(-1.12%) |
Apr 19, 2016 | 400.00 | 406.40 | 393.60 | 394.40 | 106,783 | -5.80(-1.45%) |
Apr 18, 2016 | 387.80 | 404.60 | 386.26 | 400.20 | 104,890 | +9.40(+2.41%) |
Apr 15, 2016 | 388.80 | 393.60 | 383.80 | 390.80 | 105,159 | +0.80(+0.21%) |
Apr 14, 2016 | 402.20 | 402.65 | 388.60 | 390.00 | 88,032 | -12.60(-3.13%) |
Apr 13, 2016 | 395.00 | 403.60 | 392.20 | 402.60 | 65,941 | +10.80(+2.76%) |
Apr 12, 2016 | 396.80 | 397.20 | 376.00 | 391.80 | 142,225 | -4.40(-1.11%) |
Apr 11, 2016 | 400.40 | 403.30 | 393.00 | 396.20 | 112,472 | -0.60(-0.15%) |
Apr 08, 2016 | 401.80 | 402.00 | 388.00 | 396.80 | 140,116 | -6.40(-1.59%) |
Apr 07, 2016 | 411.40 | 416.80 | 397.80 | 403.20 | 197,587 | -9.80(-2.37%) |
Apr 06, 2016 | 414.20 | 416.40 | 407.80 | 413.00 | 68,988 | -0.60(-0.15%) |
Apr 05, 2016 | 416.20 | 420.70 | 413.60 | 413.60 | 64,470 | -5.80(-1.38%) |
Apr 04, 2016 | 427.60 | 430.40 | 417.50 | 419.40 | 99,932 | -8.40(-1.96%) |
Apr 01, 2016 | 425.80 | 431.40 | 423.80 | 427.80 | 113,821 | -0.40(-0.09%) |
Mar 31, 2016 | 422.60 | 431.40 | 421.40 | 428.20 | 97,316 | +5.20(+1.23%) |
Mar 30, 2016 | 424.00 | 430.00 | 419.40 | 423.00 | 71,975 | +0.20(+0.05%) |
Mar 29, 2016 | 416.00 | 425.20 | 415.40 | 422.80 | 94,014 | +7.40(+1.78%) |
Mar 28, 2016 | 413.60 | 418.80 | 413.00 | 415.40 | 54,035 | +1.80(+0.44%) |
Mar 24, 2016 | 415.80 | 413.60 | 413.60 | 413.60 | 76,885 | -2.20(-0.53%) |
Mar 23, 2016 | 420.00 | 421.60 | 413.80 | 415.80 | 128,344 | -4.40(-1.05%) |
Mar 22, 2016 | 421.20 | 424.20 | 415.00 | 420.20 | 91,911 | -3.00(-0.71%) |
Mar 21, 2016 | 421.00 | 425.60 | 419.20 | 423.20 | 103,550 | +1.00(+0.24%) |
Mar 18, 2016 | 424.80 | 428.20 | 421.00 | 422.20 | 102,168 | +0.40(+0.09%) |
Mar 17, 2016 | 414.20 | 423.60 | 409.20 | 421.80 | 108,956 | +8.20(+1.98%) |
Mar 16, 2016 | 412.60 | 418.40 | 408.30 | 413.60 | 144,275 | -0.60(-0.14%) |
Mar 15, 2016 | 419.40 | 421.60 | 411.00 | 414.20 | 111,679 | -5.00(-1.19%) |
Mar 14, 2016 | 417.00 | 427.40 | 414.00 | 419.20 | 165,974 | +2.20(+0.53%) |
Mar 11, 2016 | 411.40 | 420.80 | 406.00 | 417.00 | 214,947 | +8.00(+1.96%) |
Mar 10, 2016 | 393.80 | 409.40 | 393.80 | 409.00 | 312,714 | +15.80(+4.02%) |
Mar 09, 2016 | 405.20 | 408.80 | 386.60 | 393.20 | 446,655 | +12.40(+3.26%) |
Mar 08, 2016 | 379.00 | 389.60 | 376.20 | 380.80 | 227,763 | +8.80(+2.37%) |
Mar 07, 2016 | 371.40 | 380.40 | 367.80 | 372.00 | 120,443 | +2.00(+0.54%) |
Mar 04, 2016 | 356.20 | 372.80 | 354.60 | 370.00 | 130,172 | +13.80(+3.87%) |
Mar 03, 2016 | 350.40 | 357.00 | 342.20 | 356.20 | 89,553 | +6.00(+1.71%) |
Mar 02, 2016 | 346.80 | 352.40 | 343.00 | 350.20 | 113,484 | +4.00(+1.16%) |
Mar 01, 2016 | 346.20 | 347.80 | 341.60 | 346.20 | 97,588 | +1.60(+0.46%) |
Feb 29, 2016 | 343.80 | 351.60 | 342.80 | 344.60 | 93,650 | +1.40(+0.41%) |
Feb 26, 2016 | 346.00 | 346.00 | 338.80 | 343.20 | 54,950 | -2.40(-0.69%) |
Feb 25, 2016 | 339.60 | 345.80 | 336.20 | 345.60 | 49,077 | +6.80(+2.01%) |
Feb 24, 2016 | 338.60 | 341.60 | 334.80 | 338.80 | 70,011 | -1.20(-0.35%) |
Feb 23, 2016 | 340.00 | 349.80 | 339.00 | 340.00 | 149,353 | +0.60(+0.18%) |
Feb 22, 2016 | 342.60 | 343.30 | 334.70 | 339.40 | 99,436 | +1.60(+0.47%) |
Feb 19, 2016 | 334.80 | 345.50 | 330.90 | 337.80 | 92,406 | +0.60(+0.18%) |
Feb 18, 2016 | 338.20 | 338.80 | 333.20 | 337.20 | 66,837 | -1.60(-0.47%) |
Feb 17, 2016 | 333.80 | 343.00 | 333.80 | 338.80 | 75,291 | +7.80(+2.36%) |
Feb 16, 2016 | 327.80 | 334.60 | 325.00 | 331.00 | 91,272 | +7.60(+2.35%) |
Feb 12, 2016 | 320.20 | 323.40 | 323.40 | 323.40 | 50,955 | +5.60(+1.76%) |
Feb 11, 2016 | 314.00 | 322.80 | 313.20 | 317.80 | 47,586 | +0.40(+0.13%) |
Feb 10, 2016 | 326.60 | 329.20 | 317.20 | 317.40 | 72,421 | -8.00(-2.46%) |
Feb 09, 2016 | 322.40 | 330.60 | 321.80 | 325.40 | 83,380 | +0.00(+0.00%) |
Feb 08, 2016 | 312.80 | 326.60 | 310.60 | 325.40 | 113,915 | +9.40(+2.97%) |
Feb 05, 2016 | 329.80 | 330.60 | 315.40 | 316.00 | 112,391 | -15.60(-4.70%) |
Feb 04, 2016 | 334.60 | 339.85 | 330.60 | 331.60 | 72,300 | -7.00(-2.07%) |
Feb 03, 2016 | 340.00 | 341.60 | 331.60 | 338.60 | 103,724 | +0.20(+0.06%) |
Feb 02, 2016 | 335.60 | 341.20 | 332.60 | 338.40 | 146,155 | +2.60(+0.77%) |