Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 290.73 | 291.88 | 287.89 | 290.48 | 719,690 | -2.04(-0.70%) |
Apr 28, 2016 | 296.08 | 298.27 | 291.58 | 292.52 | 624,933 | -7.04(-2.35%) |
Apr 27, 2016 | 298.36 | 301.08 | 296.58 | 299.56 | 553,506 | +1.23(+0.41%) |
Apr 26, 2016 | 296.52 | 298.36 | 295.36 | 298.33 | 507,132 | +1.88(+0.63%) |
Apr 25, 2016 | 296.74 | 297.55 | 293.86 | 296.46 | 592,182 | -1.48(-0.50%) |
Apr 22, 2016 | 297.68 | 300.98 | 296.60 | 297.93 | 628,175 | +1.12(+0.38%) |
Apr 21, 2016 | 297.03 | 299.90 | 295.30 | 296.81 | 745,651 | -2.31(-0.77%) |
Apr 20, 2016 | 298.31 | 300.73 | 297.10 | 299.11 | 749,177 | +1.84(+0.62%) |
Apr 19, 2016 | 294.73 | 298.62 | 294.45 | 297.27 | 1,023,608 | +5.43(+1.86%) |
Apr 18, 2016 | 287.77 | 293.02 | 286.18 | 291.84 | 1,033,153 | +0.21(+0.07%) |
Apr 15, 2016 | 288.92 | 292.10 | 288.25 | 291.63 | 1,360,325 | +2.31(+0.80%) |
Apr 14, 2016 | 279.61 | 290.38 | 278.80 | 289.32 | 1,022,672 | +5.40(+1.90%) |
Apr 13, 2016 | 279.61 | 284.20 | 278.33 | 283.93 | 1,177,353 | +7.32(+2.65%) |
Apr 12, 2016 | 272.31 | 277.06 | 270.92 | 276.61 | 686,402 | +5.18(+1.91%) |
Apr 11, 2016 | 273.02 | 274.85 | 271.28 | 271.43 | 533,711 | +1.11(+0.41%) |
Apr 08, 2016 | 271.25 | 273.29 | 269.67 | 270.32 | 442,364 | +2.63(+0.98%) |
Apr 07, 2016 | 272.58 | 273.80 | 266.51 | 267.69 | 650,880 | -7.20(-2.62%) |
Apr 06, 2016 | 272.60 | 276.13 | 272.36 | 274.89 | 568,558 | +1.96(+0.72%) |
Apr 05, 2016 | 273.84 | 274.45 | 270.20 | 272.93 | 642,648 | -3.03(-1.10%) |
Apr 04, 2016 | 278.80 | 279.85 | 274.10 | 275.96 | 678,503 | -3.27(-1.17%) |
Apr 01, 2016 | 274.94 | 280.89 | 273.15 | 279.23 | 880,389 | +1.60(+0.58%) |
Mar 31, 2016 | 277.45 | 280.59 | 277.11 | 277.63 | 627,462 | -0.65(-0.23%) |
Mar 30, 2016 | 280.13 | 281.17 | 277.82 | 278.29 | 568,442 | +1.19(+0.43%) |
Mar 29, 2016 | 274.10 | 277.52 | 270.65 | 277.10 | 778,957 | +2.45(+0.89%) |
Mar 28, 2016 | 273.91 | 276.06 | 272.45 | 274.65 | 545,331 | +2.14(+0.79%) |
Mar 24, 2016 | 274.29 | 272.51 | 272.51 | 272.51 | 812,437 | -4.04(-1.46%) |
Mar 23, 2016 | 277.97 | 278.69 | 274.97 | 276.54 | 572,269 | -0.81(-0.29%) |
Mar 22, 2016 | 274.86 | 279.48 | 274.86 | 277.35 | 601,203 | -1.44(-0.51%) |
Mar 21, 2016 | 279.43 | 281.91 | 276.39 | 278.78 | 840,356 | -0.47(-0.17%) |
Mar 18, 2016 | 280.60 | 282.84 | 276.86 | 279.25 | 936,669 | +0.50(+0.18%) |
Mar 17, 2016 | 272.46 | 281.02 | 271.19 | 278.75 | 1,060,309 | +6.42(+2.36%) |
Mar 16, 2016 | 271.58 | 273.50 | 268.68 | 272.33 | 827,444 | -0.05(-0.02%) |
Mar 15, 2016 | 271.57 | 272.55 | 269.33 | 272.38 | 769,509 | -3.01(-1.09%) |
Mar 14, 2016 | 275.10 | 276.28 | 272.45 | 275.39 | 774,372 | -1.49(-0.54%) |
Mar 11, 2016 | 269.02 | 277.32 | 266.29 | 276.88 | 1,111,289 | +11.95(+4.51%) |
Mar 10, 2016 | 268.83 | 269.02 | 260.87 | 264.93 | 844,387 | -2.71(-1.01%) |
Mar 09, 2016 | 264.05 | 267.67 | 261.68 | 267.64 | 1,446,565 | +6.45(+2.47%) |
Mar 08, 2016 | 263.56 | 264.94 | 258.21 | 261.19 | 827,346 | -5.16(-1.94%) |
Mar 07, 2016 | 261.29 | 267.27 | 259.09 | 266.35 | 837,088 | +2.42(+0.92%) |
Mar 04, 2016 | 263.54 | 265.65 | 261.44 | 263.93 | 824,309 | +0.51(+0.19%) |
Mar 03, 2016 | 263.69 | 264.92 | 261.21 | 263.42 | 1,028,480 | -1.06(-0.40%) |
Mar 02, 2016 | 259.12 | 264.89 | 257.74 | 264.48 | 1,298,891 | +3.37(+1.29%) |
Mar 01, 2016 | 255.21 | 261.49 | 254.28 | 261.12 | 1,028,161 | +8.59(+3.40%) |
Feb 29, 2016 | 253.05 | 255.50 | 251.82 | 252.53 | 1,080,421 | -1.59(-0.62%) |
Feb 26, 2016 | 256.28 | 257.88 | 252.50 | 254.11 | 837,797 | +0.24(+0.10%) |
Feb 25, 2016 | 250.61 | 253.98 | 245.98 | 253.87 | 752,033 | +4.57(+1.83%) |
Feb 24, 2016 | 246.48 | 252.46 | 241.14 | 249.31 | 1,044,676 | -1.52(-0.61%) |
Feb 23, 2016 | 254.99 | 256.95 | 248.03 | 250.83 | 937,240 | -5.33(-2.08%) |
Feb 22, 2016 | 254.41 | 260.43 | 252.76 | 256.16 | 1,010,572 | +1.75(+0.69%) |
Feb 19, 2016 | 253.43 | 254.62 | 249.32 | 254.41 | 1,031,835 | -1.36(-0.53%) |
Feb 18, 2016 | 258.65 | 259.08 | 254.29 | 255.77 | 816,381 | -3.17(-1.22%) |
Feb 17, 2016 | 258.10 | 260.06 | 256.60 | 258.94 | 1,097,082 | +4.38(+1.72%) |
Feb 16, 2016 | 252.58 | 255.51 | 250.40 | 254.56 | 944,505 | +6.21(+2.50%) |
Feb 12, 2016 | 242.99 | 248.35 | 248.35 | 248.35 | 1,163,328 | +10.19(+4.28%) |
Feb 11, 2016 | 234.32 | 240.61 | 233.94 | 238.16 | 1,564,327 | -3.52(-1.46%) |
Feb 10, 2016 | 242.27 | 247.49 | 240.52 | 241.68 | 879,228 | +3.26(+1.37%) |
Feb 09, 2016 | 232.32 | 240.91 | 231.93 | 238.42 | 1,085,618 | +0.87(+0.36%) |
Feb 08, 2016 | 243.95 | 243.95 | 234.24 | 237.55 | 1,436,563 | -11.57(-4.64%) |
Feb 05, 2016 | 252.58 | 255.13 | 247.99 | 249.12 | 1,306,452 | -4.82(-1.90%) |
Feb 04, 2016 | 244.67 | 255.80 | 244.67 | 253.94 | 1,281,803 | +7.80(+3.17%) |
Feb 03, 2016 | 244.22 | 248.44 | 234.81 | 246.13 | 1,695,225 | +2.31(+0.95%) |
Feb 02, 2016 | 247.56 | 247.56 | 241.24 | 243.83 | 1,311,074 | -8.94(-3.54%) |