Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 234.40 | 237.20 | 227.70 | 228.50 | 32,527 | -8.10(-3.42%) |
Apr 28, 2016 | 235.20 | 239.90 | 233.25 | 236.60 | 25,998 | +0.10(+0.04%) |
Apr 27, 2016 | 233.80 | 237.60 | 232.80 | 236.50 | 33,211 | +2.40(+1.03%) |
Apr 26, 2016 | 221.30 | 234.30 | 221.30 | 234.10 | 42,370 | +12.80(+5.78%) |
Apr 25, 2016 | 220.90 | 221.50 | 219.80 | 221.30 | 27,129 | -0.70(-0.32%) |
Apr 22, 2016 | 213.00 | 222.30 | 212.40 | 222.00 | 80,875 | +9.50(+4.47%) |
Apr 21, 2016 | 215.30 | 216.00 | 211.80 | 212.50 | 22,214 | -3.00(-1.39%) |
Apr 20, 2016 | 218.00 | 218.50 | 214.30 | 215.50 | 30,728 | -3.10(-1.42%) |
Apr 19, 2016 | 218.30 | 221.00 | 215.35 | 218.60 | 26,655 | +2.00(+0.92%) |
Apr 18, 2016 | 221.00 | 223.90 | 215.10 | 216.60 | 23,301 | -5.10(-2.30%) |
Apr 15, 2016 | 217.30 | 222.65 | 216.80 | 221.70 | 50,372 | +3.80(+1.74%) |
Apr 14, 2016 | 217.80 | 218.57 | 215.10 | 217.90 | 22,423 | +1.00(+0.46%) |
Apr 13, 2016 | 209.80 | 217.20 | 209.40 | 216.90 | 29,663 | +6.30(+2.99%) |
Apr 12, 2016 | 212.90 | 213.60 | 209.20 | 210.60 | 45,898 | -3.20(-1.50%) |
Apr 11, 2016 | 214.40 | 216.00 | 211.30 | 213.80 | 42,059 | +0.10(+0.05%) |
Apr 08, 2016 | 211.90 | 215.20 | 210.90 | 213.70 | 18,513 | +3.10(+1.47%) |
Apr 07, 2016 | 207.00 | 211.00 | 205.30 | 210.60 | 30,110 | +2.40(+1.15%) |
Apr 06, 2016 | 208.20 | 209.10 | 202.80 | 208.20 | 32,871 | +0.70(+0.34%) |
Apr 05, 2016 | 211.00 | 212.60 | 206.90 | 207.50 | 37,548 | -5.00(-2.35%) |
Apr 04, 2016 | 216.70 | 219.40 | 211.90 | 212.50 | 30,734 | -3.50(-1.62%) |
Apr 01, 2016 | 211.70 | 219.70 | 208.70 | 216.00 | 32,174 | +2.00(+0.93%) |
Mar 31, 2016 | 211.40 | 215.70 | 210.40 | 214.00 | 31,206 | +1.50(+0.71%) |
Mar 30, 2016 | 210.50 | 213.40 | 209.90 | 212.50 | 19,726 | +2.70(+1.29%) |
Mar 29, 2016 | 207.20 | 210.60 | 207.20 | 209.80 | 22,475 | +1.70(+0.82%) |
Mar 28, 2016 | 209.10 | 212.30 | 207.50 | 208.10 | 17,467 | -0.70(-0.34%) |
Mar 24, 2016 | 203.10 | 208.80 | 208.80 | 208.80 | 31,530 | +4.30(+2.10%) |
Mar 23, 2016 | 210.00 | 210.70 | 203.90 | 204.50 | 54,658 | -6.30(-2.99%) |
Mar 22, 2016 | 210.00 | 211.40 | 206.80 | 210.80 | 46,252 | +0.30(+0.14%) |
Mar 21, 2016 | 216.80 | 217.90 | 210.20 | 210.50 | 27,410 | -5.70(-2.64%) |
Mar 18, 2016 | 218.90 | 220.00 | 215.90 | 216.20 | 36,585 | -3.90(-1.77%) |
Mar 17, 2016 | 212.70 | 221.70 | 210.20 | 220.10 | 20,237 | +8.20(+3.87%) |
Mar 16, 2016 | 211.10 | 214.10 | 209.60 | 211.90 | 21,142 | +1.20(+0.57%) |
Mar 15, 2016 | 207.20 | 210.80 | 205.80 | 210.70 | 22,980 | +1.40(+0.67%) |
Mar 14, 2016 | 200.00 | 209.70 | 199.35 | 209.30 | 32,852 | +9.20(+4.60%) |
Mar 11, 2016 | 196.90 | 200.90 | 196.20 | 200.10 | 34,161 | +3.60(+1.83%) |
Mar 10, 2016 | 198.30 | 198.30 | 194.70 | 196.50 | 19,486 | -1.60(-0.81%) |
Mar 09, 2016 | 193.10 | 198.70 | 193.10 | 198.10 | 24,794 | +5.90(+3.07%) |
Mar 08, 2016 | 194.00 | 196.20 | 191.71 | 192.20 | 21,535 | -4.10(-2.09%) |
Mar 07, 2016 | 195.80 | 198.50 | 194.90 | 196.30 | 25,524 | +0.90(+0.46%) |
Mar 04, 2016 | 192.30 | 195.90 | 190.95 | 195.40 | 20,429 | +3.00(+1.56%) |
Mar 03, 2016 | 188.20 | 195.70 | 187.80 | 192.40 | 31,596 | +2.60(+1.37%) |
Mar 02, 2016 | 189.60 | 192.70 | 188.95 | 189.80 | 38,616 | -0.20(-0.11%) |
Mar 01, 2016 | 195.10 | 195.40 | 185.60 | 190.00 | 40,524 | -5.30(-2.71%) |
Feb 29, 2016 | 188.20 | 198.40 | 188.20 | 195.30 | 42,803 | +7.70(+4.10%) |
Feb 26, 2016 | 199.90 | 200.00 | 187.00 | 187.60 | 36,154 | -19.00(-9.20%) |
Feb 25, 2016 | 203.40 | 210.00 | 203.30 | 206.60 | 31,820 | +2.90(+1.42%) |
Feb 24, 2016 | 201.40 | 207.20 | 200.90 | 203.70 | 25,975 | +0.10(+0.05%) |
Feb 23, 2016 | 201.80 | 207.90 | 201.80 | 203.60 | 31,711 | +0.60(+0.30%) |
Feb 22, 2016 | 202.40 | 204.50 | 199.45 | 203.00 | 22,958 | +2.40(+1.20%) |
Feb 19, 2016 | 201.70 | 204.00 | 198.90 | 200.60 | 15,049 | -1.30(-0.64%) |
Feb 18, 2016 | 200.80 | 204.40 | 200.40 | 201.90 | 15,416 | +1.60(+0.80%) |
Feb 17, 2016 | 198.10 | 202.70 | 197.90 | 200.30 | 25,707 | +3.30(+1.68%) |
Feb 16, 2016 | 196.70 | 200.20 | 193.20 | 197.00 | 19,419 | +3.30(+1.70%) |
Feb 12, 2016 | 191.50 | 193.70 | 193.70 | 193.70 | 11,500 | +3.70(+1.95%) |
Feb 11, 2016 | 190.40 | 191.90 | 188.50 | 190.00 | 14,961 | -2.70(-1.40%) |
Feb 10, 2016 | 191.70 | 194.80 | 189.80 | 192.70 | 18,895 | +2.00(+1.05%) |
Feb 09, 2016 | 193.00 | 195.65 | 189.90 | 190.70 | 21,641 | -2.00(-1.04%) |
Feb 08, 2016 | 193.80 | 195.30 | 190.30 | 192.70 | 17,590 | -3.00(-1.53%) |
Feb 05, 2016 | 196.70 | 198.75 | 193.60 | 195.70 | 22,963 | -0.70(-0.36%) |
Feb 04, 2016 | 196.60 | 203.25 | 195.60 | 196.40 | 25,075 | +0.10(+0.05%) |
Feb 03, 2016 | 192.80 | 197.10 | 188.90 | 196.30 | 17,487 | +5.30(+2.77%) |
Feb 02, 2016 | 194.60 | 197.35 | 190.60 | 191.00 | 26,073 | -5.80(-2.95%) |