Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 280.09 | 284.09 | 277.96 | 282.81 | 543,738 | +1.81(+0.64%) |
Apr 28, 2016 | 283.17 | 286.47 | 280.11 | 281.01 | 551,474 | -3.07(-1.08%) |
Apr 27, 2016 | 282.56 | 286.43 | 279.30 | 284.07 | 728,860 | +1.46(+0.52%) |
Apr 26, 2016 | 279.58 | 285.47 | 278.72 | 282.61 | 762,754 | +2.82(+1.01%) |
Apr 25, 2016 | 275.27 | 279.82 | 274.09 | 279.79 | 436,473 | +4.12(+1.49%) |
Apr 22, 2016 | 274.07 | 274.07 | 270.78 | 275.67 | 461,705 | +1.81(+0.66%) |
Apr 21, 2016 | 277.57 | 281.93 | 272.30 | 273.86 | 812,452 | -4.47(-1.61%) |
Apr 20, 2016 | 278.29 | 279.91 | 275.95 | 278.33 | 542,202 | +0.21(+0.08%) |
Apr 19, 2016 | 280.12 | 280.70 | 275.51 | 278.11 | 372,260 | -0.62(-0.22%) |
Apr 18, 2016 | 276.53 | 279.10 | 275.86 | 278.74 | 354,741 | +1.28(+0.46%) |
Apr 15, 2016 | 274.38 | 278.51 | 273.64 | 277.46 | 561,130 | +2.87(+1.04%) |
Apr 14, 2016 | 274.62 | 275.83 | 272.75 | 274.59 | 417,230 | -0.69(-0.25%) |
Apr 13, 2016 | 276.01 | 276.01 | 272.59 | 275.28 | 605,941 | -0.50(-0.18%) |
Apr 12, 2016 | 279.26 | 279.26 | 274.99 | 275.78 | 774,457 | -1.59(-0.57%) |
Apr 11, 2016 | 280.77 | 280.80 | 276.91 | 277.37 | 711,614 | -1.71(-0.61%) |
Apr 08, 2016 | 281.42 | 282.27 | 276.45 | 279.08 | 648,003 | +0.15(+0.06%) |
Apr 07, 2016 | 278.75 | 279.90 | 276.62 | 278.93 | 669,977 | -1.37(-0.49%) |
Apr 06, 2016 | 280.81 | 282.25 | 279.22 | 280.30 | 859,562 | -1.05(-0.37%) |
Apr 05, 2016 | 282.51 | 285.26 | 281.01 | 281.35 | 499,865 | -3.83(-1.34%) |
Apr 04, 2016 | 284.18 | 286.09 | 282.80 | 285.18 | 601,801 | +2.71(+0.96%) |
Apr 01, 2016 | 281.07 | 284.40 | 280.55 | 282.46 | 583,903 | -0.66(-0.23%) |
Mar 31, 2016 | 280.41 | 284.05 | 279.91 | 283.12 | 956,251 | +2.23(+0.79%) |
Mar 30, 2016 | 282.76 | 283.94 | 280.62 | 280.89 | 624,528 | -1.05(-0.37%) |
Mar 29, 2016 | 276.32 | 282.01 | 276.32 | 281.95 | 601,915 | +4.77(+1.72%) |
Mar 28, 2016 | 275.41 | 278.21 | 274.54 | 277.18 | 455,159 | +2.59(+0.94%) |
Mar 24, 2016 | 272.21 | 274.59 | 274.59 | 274.59 | 639,878 | +1.19(+0.44%) |
Mar 23, 2016 | 273.36 | 274.37 | 272.00 | 273.40 | 533,751 | +0.27(+0.10%) |
Mar 22, 2016 | 270.23 | 274.33 | 269.94 | 273.13 | 618,009 | +1.41(+0.52%) |
Mar 21, 2016 | 269.47 | 273.10 | 267.06 | 271.72 | 724,111 | +1.40(+0.52%) |
Mar 18, 2016 | 271.81 | 272.49 | 268.99 | 270.32 | 1,225,517 | -1.05(-0.39%) |
Mar 17, 2016 | 271.03 | 275.19 | 269.73 | 271.37 | 1,178,224 | +0.19(+0.07%) |
Mar 16, 2016 | 265.63 | 272.51 | 265.63 | 271.18 | 784,155 | +3.67(+1.37%) |
Mar 15, 2016 | 266.47 | 270.19 | 266.47 | 267.51 | 993,766 | -1.33(-0.49%) |
Mar 14, 2016 | 268.62 | 270.25 | 264.85 | 268.83 | 977,512 | -3.41(-1.25%) |
Mar 11, 2016 | 265.39 | 273.40 | 264.24 | 272.24 | 1,148,939 | +9.67(+3.68%) |
Mar 10, 2016 | 259.79 | 263.33 | 257.94 | 262.57 | 947,794 | +4.67(+1.81%) |
Mar 09, 2016 | 256.76 | 260.00 | 256.22 | 257.91 | 788,632 | +2.15(+0.84%) |
Mar 08, 2016 | 253.27 | 260.01 | 252.87 | 255.76 | 1,019,143 | +0.87(+0.34%) |
Mar 07, 2016 | 261.87 | 263.70 | 251.74 | 254.89 | 1,261,783 | -8.77(-3.32%) |
Mar 04, 2016 | 264.39 | 265.12 | 258.36 | 263.65 | 1,185,429 | -0.74(-0.28%) |
Mar 03, 2016 | 257.75 | 264.58 | 256.83 | 264.39 | 1,306,808 | +5.60(+2.16%) |
Mar 02, 2016 | 261.94 | 262.19 | 254.78 | 258.79 | 1,192,677 | -3.74(-1.42%) |
Mar 01, 2016 | 260.69 | 262.67 | 257.95 | 262.53 | 1,568,213 | +4.01(+1.55%) |
Feb 29, 2016 | 259.90 | 262.84 | 257.89 | 258.52 | 1,194,852 | -2.62(-1.00%) |
Feb 26, 2016 | 260.90 | 268.20 | 258.49 | 261.14 | 1,054,587 | -0.61(-0.23%) |
Feb 25, 2016 | 252.17 | 261.87 | 252.17 | 261.75 | 1,174,000 | +10.62(+4.23%) |
Feb 24, 2016 | 247.37 | 252.49 | 244.90 | 251.13 | 1,266,880 | +2.51(+1.01%) |
Feb 23, 2016 | 254.40 | 255.29 | 247.39 | 248.62 | 1,139,380 | -6.61(-2.59%) |
Feb 22, 2016 | 257.23 | 259.49 | 253.82 | 255.23 | 1,105,897 | +0.39(+0.15%) |
Feb 19, 2016 | 245.08 | 258.89 | 242.41 | 254.84 | 2,542,551 | +7.71(+3.12%) |
Feb 18, 2016 | 245.18 | 249.99 | 244.27 | 247.13 | 1,383,858 | -0.29(-0.12%) |
Feb 17, 2016 | 247.97 | 252.34 | 243.42 | 247.42 | 1,550,802 | -0.55(-0.22%) |
Feb 16, 2016 | 243.31 | 248.29 | 242.13 | 247.97 | 1,532,564 | +5.47(+2.25%) |
Feb 12, 2016 | 237.96 | 242.51 | 242.51 | 242.51 | 1,270,583 | +8.37(+3.57%) |
Feb 11, 2016 | 225.93 | 237.75 | 225.93 | 234.14 | 1,149,629 | +1.46(+0.63%) |
Feb 10, 2016 | 228.18 | 236.89 | 226.68 | 232.68 | 1,731,918 | +7.06(+3.13%) |
Feb 09, 2016 | 228.73 | 229.83 | 217.46 | 225.63 | 2,463,388 | -3.23(-1.41%) |
Feb 08, 2016 | 243.36 | 243.46 | 222.87 | 228.85 | 2,173,561 | -16.69(-6.80%) |
Feb 05, 2016 | 261.26 | 261.63 | 245.26 | 245.54 | 1,633,246 | -17.03(-6.49%) |
Feb 04, 2016 | 265.74 | 267.37 | 259.94 | 262.57 | 1,213,426 | -0.93(-0.35%) |
Feb 03, 2016 | 266.87 | 268.04 | 259.07 | 263.50 | 1,309,361 | -2.60(-0.98%) |
Feb 02, 2016 | 262.13 | 267.19 | 261.56 | 266.10 | 1,185,883 | +0.98(+0.37%) |