Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 364.09 | 365.21 | 361.52 | 363.46 | 4,861 | -4.18(-1.14%) |
Apr 28, 2016 | 365.00 | 368.23 | 365.00 | 367.64 | 3,296 | +0.10(+0.03%) |
Apr 27, 2016 | 364.77 | 368.00 | 363.64 | 367.54 | 5,540 | +2.90(+0.80%) |
Apr 26, 2016 | 363.23 | 365.02 | 362.27 | 364.64 | 4,264 | -0.81(-0.22%) |
Apr 25, 2016 | 367.77 | 368.68 | 362.09 | 365.46 | 6,212 | -2.77(-0.75%) |
Apr 22, 2016 | 368.67 | 369.42 | 367.09 | 368.23 | 2,427 | +2.28(+0.62%) |
Apr 21, 2016 | 370.30 | 371.42 | 365.95 | 365.95 | 3,702 | -1.83(-0.50%) |
Apr 20, 2016 | 367.85 | 371.30 | 366.12 | 367.78 | 4,577 | +1.82(+0.50%) |
Apr 19, 2016 | 366.21 | 370.23 | 361.36 | 365.96 | 3,990 | +1.75(+0.48%) |
Apr 18, 2016 | 365.93 | 367.43 | 364.21 | 364.21 | 2,325 | -0.44(-0.12%) |
Apr 15, 2016 | 365.68 | 365.68 | 363.63 | 364.65 | 1,458 | +0.34(+0.09%) |
Apr 14, 2016 | 363.64 | 365.02 | 363.64 | 364.31 | 2,358 | -0.11(-0.03%) |
Apr 13, 2016 | 363.19 | 365.02 | 361.43 | 364.42 | 3,656 | +2.03(+0.56%) |
Apr 12, 2016 | 362.46 | 364.96 | 361.54 | 362.39 | 2,797 | -0.80(-0.22%) |
Apr 11, 2016 | 363.65 | 363.65 | 360.19 | 363.19 | 2,198 | -0.51(-0.14%) |
Apr 08, 2016 | 363.28 | 367.30 | 362.22 | 363.70 | 6,558 | +0.51(+0.14%) |
Apr 07, 2016 | 362.28 | 363.19 | 359.54 | 363.19 | 9,084 | +0.09(+0.03%) |
Apr 06, 2016 | 363.39 | 363.59 | 357.72 | 363.10 | 5,217 | -1.21(-0.33%) |
Apr 05, 2016 | 365.23 | 372.84 | 353.71 | 364.30 | 6,783 | -0.64(-0.18%) |
Apr 04, 2016 | 358.84 | 365.08 | 358.84 | 364.94 | 3,293 | +3.08(+0.85%) |
Apr 01, 2016 | 361.69 | 361.86 | 357.70 | 361.86 | 2,648 | +0.17(+0.05%) |
Mar 31, 2016 | 357.70 | 361.69 | 357.62 | 361.69 | 7,128 | +3.76(+1.05%) |
Mar 30, 2016 | 350.58 | 357.93 | 350.58 | 357.93 | 2,533 | +1.24(+0.35%) |
Mar 29, 2016 | 358.07 | 358.07 | 353.70 | 356.68 | 3,434 | +2.86(+0.81%) |
Mar 28, 2016 | 349.68 | 355.87 | 349.47 | 353.82 | 3,364 | +4.35(+1.25%) |
Mar 24, 2016 | 341.66 | 349.46 | 349.46 | 349.46 | 3,060 | +2.74(+0.79%) |
Mar 23, 2016 | 343.06 | 349.92 | 341.33 | 346.73 | 5,314 | +0.01(+0.00%) |
Mar 22, 2016 | 347.64 | 347.64 | 343.07 | 346.72 | 2,385 | -5.21(-1.48%) |
Mar 21, 2016 | 357.53 | 357.53 | 351.94 | 351.94 | 1,827 | -4.43(-1.24%) |
Mar 18, 2016 | 359.06 | 362.71 | 355.58 | 356.36 | 19,662 | -0.90(-0.25%) |
Mar 17, 2016 | 353.65 | 359.53 | 353.65 | 357.26 | 3,928 | +2.55(+0.72%) |
Mar 16, 2016 | 355.27 | 360.44 | 354.71 | 354.71 | 4,057 | -2.74(-0.77%) |
Mar 15, 2016 | 358.20 | 360.42 | 353.30 | 357.44 | 4,886 | +0.18(+0.05%) |
Mar 14, 2016 | 360.45 | 360.45 | 352.45 | 357.26 | 5,037 | +6.30(+1.80%) |
Mar 11, 2016 | 350.75 | 353.03 | 347.48 | 350.96 | 3,384 | +4.14(+1.19%) |
Mar 10, 2016 | 347.36 | 352.20 | 342.25 | 346.81 | 4,840 | -1.30(-0.37%) |
Mar 09, 2016 | 345.00 | 351.01 | 342.25 | 348.11 | 3,133 | +3.87(+1.12%) |
Mar 08, 2016 | 351.12 | 351.12 | 344.24 | 344.24 | 4,379 | -6.04(-1.72%) |
Mar 07, 2016 | 345.37 | 350.64 | 345.23 | 350.28 | 2,840 | +4.47(+1.29%) |
Mar 04, 2016 | 341.95 | 345.86 | 341.95 | 345.81 | 3,625 | +2.19(+0.64%) |
Mar 03, 2016 | 337.73 | 343.62 | 337.02 | 343.62 | 17,565 | +5.66(+1.67%) |
Mar 02, 2016 | 338.33 | 338.33 | 335.98 | 337.96 | 5,892 | -2.85(-0.84%) |
Mar 01, 2016 | 341.34 | 365.34 | 340.81 | 340.81 | 4,710 | -2.13(-0.62%) |
Feb 29, 2016 | 343.53 | 346.81 | 339.16 | 342.93 | 5,991 | -4.60(-1.32%) |
Feb 26, 2016 | 350.45 | 353.43 | 345.70 | 347.53 | 4,882 | -3.84(-1.09%) |
Feb 25, 2016 | 345.53 | 353.86 | 344.58 | 351.38 | 5,156 | +7.29(+2.12%) |
Feb 24, 2016 | 329.38 | 356.75 | 326.76 | 344.08 | 13,008 | +8.91(+2.66%) |
Feb 23, 2016 | 342.13 | 344.99 | 334.98 | 335.18 | 6,391 | -19.85(-5.59%) |
Feb 22, 2016 | 352.92 | 356.95 | 339.96 | 355.03 | 3,578 | +0.27(+0.08%) |
Feb 19, 2016 | 362.41 | 362.41 | 346.99 | 354.75 | 3,713 | -6.66(-1.84%) |
Feb 18, 2016 | 366.27 | 367.83 | 361.41 | 361.41 | 2,321 | -10.95(-2.94%) |
Feb 17, 2016 | 378.75 | 378.75 | 350.92 | 372.37 | 14,763 | +6.76(+1.85%) |
Feb 16, 2016 | 361.41 | 368.45 | 359.80 | 365.60 | 8,955 | +7.84(+2.19%) |
Feb 12, 2016 | 355.94 | 357.76 | 357.76 | 357.76 | 2,081 | +6.94(+1.98%) |
Feb 11, 2016 | 344.77 | 355.94 | 337.16 | 350.83 | 12,834 | +2.00(+0.57%) |
Feb 10, 2016 | 342.03 | 352.81 | 333.12 | 348.83 | 11,496 | +11.14(+3.30%) |
Feb 09, 2016 | 338.16 | 338.51 | 325.99 | 337.69 | 5,224 | +3.65(+1.09%) |
Feb 08, 2016 | 333.12 | 345.87 | 333.12 | 334.03 | 1,813 | -1.28(-0.38%) |
Feb 05, 2016 | 345.28 | 353.94 | 333.21 | 335.31 | 4,391 | -9.99(-2.89%) |
Feb 04, 2016 | 343.87 | 345.49 | 343.87 | 345.30 | 1,932 | +0.48(+0.14%) |
Feb 03, 2016 | 350.33 | 351.92 | 335.40 | 344.81 | 6,025 | -3.16(-0.91%) |
Feb 02, 2016 | 341.44 | 350.46 | 331.18 | 347.97 | 2,344 | +0.23(+0.07%) |