Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 420.36 | 424.19 | 413.63 | 419.77 | 27,487 | -1.54(-0.36%) |
Apr 28, 2016 | 421.65 | 422.09 | 415.55 | 421.30 | 26,610 | -1.65(-0.39%) |
Apr 27, 2016 | 421.72 | 423.27 | 419.34 | 422.95 | 16,590 | +1.50(+0.36%) |
Apr 26, 2016 | 419.79 | 423.00 | 419.79 | 421.45 | 19,467 | +1.76(+0.42%) |
Apr 25, 2016 | 417.53 | 423.68 | 417.20 | 419.69 | 35,900 | +0.79(+0.19%) |
Apr 22, 2016 | 413.09 | 418.91 | 409.75 | 418.91 | 16,825 | +8.45(+2.06%) |
Apr 21, 2016 | 413.91 | 414.50 | 409.45 | 410.46 | 25,841 | -3.40(-0.82%) |
Apr 20, 2016 | 414.99 | 416.14 | 409.83 | 413.86 | 17,952 | -1.14(-0.28%) |
Apr 19, 2016 | 413.46 | 417.75 | 413.46 | 415.00 | 10,490 | +1.59(+0.38%) |
Apr 18, 2016 | 413.20 | 417.27 | 412.54 | 413.41 | 38,072 | -1.44(-0.35%) |
Apr 15, 2016 | 412.33 | 416.13 | 411.67 | 414.85 | 22,802 | +2.54(+0.62%) |
Apr 14, 2016 | 412.14 | 416.88 | 409.83 | 412.30 | 54,924 | -0.03(-0.01%) |
Apr 13, 2016 | 409.49 | 416.10 | 405.50 | 412.33 | 51,410 | +5.54(+1.36%) |
Apr 12, 2016 | 409.29 | 409.36 | 403.72 | 406.79 | 45,184 | -2.45(-0.60%) |
Apr 11, 2016 | 404.25 | 410.20 | 404.25 | 409.24 | 36,144 | +5.87(+1.46%) |
Apr 08, 2016 | 403.34 | 404.25 | 400.93 | 403.37 | 11,513 | +2.30(+0.57%) |
Apr 07, 2016 | 399.99 | 405.33 | 397.15 | 401.06 | 29,001 | +0.09(+0.02%) |
Apr 06, 2016 | 398.91 | 401.51 | 397.97 | 400.97 | 13,277 | +1.70(+0.43%) |
Apr 05, 2016 | 397.77 | 400.60 | 393.47 | 399.27 | 73,089 | +1.56(+0.39%) |
Apr 04, 2016 | 404.70 | 406.91 | 397.05 | 397.71 | 25,112 | -6.10(-1.51%) |
Apr 01, 2016 | 401.30 | 409.65 | 395.52 | 403.81 | 66,366 | +4.00(+1.00%) |
Mar 31, 2016 | 408.62 | 408.62 | 399.80 | 399.80 | 21,705 | -2.18(-0.54%) |
Mar 30, 2016 | 399.68 | 404.24 | 397.85 | 401.98 | 32,938 | +3.18(+0.80%) |
Mar 29, 2016 | 397.68 | 400.78 | 394.19 | 398.79 | 57,525 | +0.78(+0.20%) |
Mar 28, 2016 | 400.01 | 402.42 | 397.55 | 398.02 | 18,956 | -1.81(-0.45%) |
Mar 24, 2016 | 398.87 | 399.83 | 399.83 | 399.83 | 20,883 | +1.62(+0.41%) |
Mar 23, 2016 | 400.47 | 401.39 | 397.95 | 398.21 | 18,925 | +0.36(+0.09%) |
Mar 22, 2016 | 400.60 | 405.17 | 397.85 | 397.85 | 21,319 | -2.42(-0.61%) |
Mar 21, 2016 | 397.85 | 403.05 | 397.85 | 400.28 | 19,384 | +2.40(+0.60%) |
Mar 18, 2016 | 400.15 | 401.87 | 396.85 | 397.88 | 47,300 | -3.23(-0.80%) |
Mar 17, 2016 | 402.87 | 402.87 | 397.87 | 401.11 | 29,583 | -0.34(-0.08%) |
Mar 16, 2016 | 399.60 | 402.43 | 397.85 | 401.45 | 51,314 | +0.19(+0.05%) |
Mar 15, 2016 | 397.39 | 403.23 | 396.94 | 401.25 | 31,674 | +1.64(+0.41%) |
Mar 14, 2016 | 400.60 | 406.29 | 392.64 | 399.62 | 25,228 | +0.02(+0.00%) |
Mar 11, 2016 | 407.91 | 412.73 | 398.51 | 399.60 | 33,660 | -4.78(-1.18%) |
Mar 10, 2016 | 408.91 | 410.24 | 400.20 | 404.37 | 40,252 | -0.09(-0.02%) |
Mar 09, 2016 | 407.46 | 411.57 | 399.68 | 404.46 | 103,759 | -3.24(-0.79%) |
Mar 08, 2016 | 397.87 | 409.29 | 393.28 | 407.70 | 53,026 | +9.85(+2.48%) |
Mar 07, 2016 | 402.18 | 408.74 | 393.73 | 397.85 | 28,629 | -6.57(-1.62%) |
Mar 04, 2016 | 411.82 | 414.52 | 399.77 | 404.42 | 33,680 | -7.06(-1.72%) |
Mar 03, 2016 | 392.82 | 420.17 | 391.68 | 411.48 | 78,513 | +27.89(+7.27%) |
Mar 02, 2016 | 396.49 | 396.49 | 374.99 | 383.59 | 51,085 | -7.86(-2.01%) |
Mar 01, 2016 | 391.93 | 401.28 | 382.09 | 391.45 | 61,555 | -0.52(-0.13%) |
Feb 29, 2016 | 386.80 | 399.36 | 386.05 | 391.97 | 51,012 | +5.52(+1.43%) |
Feb 26, 2016 | 386.57 | 387.01 | 378.83 | 386.46 | 44,436 | -0.72(-0.19%) |
Feb 25, 2016 | 379.73 | 387.98 | 377.23 | 387.18 | 26,086 | +6.85(+1.80%) |
Feb 24, 2016 | 371.83 | 380.47 | 370.31 | 380.33 | 24,499 | +6.71(+1.80%) |
Feb 23, 2016 | 377.73 | 378.65 | 372.26 | 373.62 | 26,252 | -4.44(-1.17%) |
Feb 22, 2016 | 385.13 | 385.97 | 376.38 | 378.05 | 43,829 | -3.55(-0.93%) |
Feb 19, 2016 | 374.99 | 385.57 | 372.33 | 381.60 | 46,220 | +5.59(+1.49%) |
Feb 18, 2016 | 371.11 | 379.94 | 366.43 | 376.01 | 46,760 | +4.73(+1.27%) |
Feb 17, 2016 | 370.77 | 374.07 | 368.27 | 371.28 | 31,607 | +1.24(+0.33%) |
Feb 16, 2016 | 373.30 | 376.38 | 364.94 | 370.05 | 53,823 | +0.26(+0.07%) |
Feb 12, 2016 | 364.22 | 369.78 | 369.78 | 369.78 | 40,564 | +7.12(+1.96%) |
Feb 11, 2016 | 368.40 | 372.24 | 356.69 | 362.66 | 39,915 | -9.39(-2.52%) |
Feb 10, 2016 | 378.75 | 380.28 | 371.56 | 372.05 | 14,205 | -3.63(-0.97%) |
Feb 09, 2016 | 375.51 | 379.99 | 373.45 | 375.68 | 25,407 | -3.32(-0.88%) |
Feb 08, 2016 | 376.16 | 385.44 | 371.58 | 379.00 | 34,646 | +2.42(+0.64%) |
Feb 05, 2016 | 389.17 | 394.34 | 375.26 | 376.58 | 112,359 | -13.47(-3.45%) |
Feb 04, 2016 | 386.89 | 394.57 | 383.19 | 390.05 | 31,881 | +3.14(+0.81%) |
Feb 03, 2016 | 386.01 | 390.00 | 381.01 | 386.90 | 33,113 | +4.12(+1.08%) |
Feb 02, 2016 | 385.63 | 391.33 | 378.62 | 382.79 | 66,267 | -7.92(-2.03%) |