Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 214.80 | 218.10 | 211.30 | 217.50 | 38,718 | +3.00(+1.40%) |
May 27, 2016 | 217.90 | 214.50 | 214.50 | 214.50 | 30,710 | -4.20(-1.92%) |
May 26, 2016 | 219.70 | 220.00 | 217.30 | 218.70 | 21,679 | -0.50(-0.23%) |
May 25, 2016 | 217.30 | 220.00 | 216.50 | 219.20 | 44,124 | +1.50(+0.69%) |
May 24, 2016 | 217.50 | 219.90 | 215.30 | 217.70 | 44,589 | +2.50(+1.16%) |
May 23, 2016 | 215.40 | 218.90 | 213.70 | 215.20 | 59,040 | +0.20(+0.09%) |
May 20, 2016 | 213.30 | 218.50 | 212.65 | 215.00 | 51,572 | +2.00(+0.94%) |
May 19, 2016 | 216.40 | 218.00 | 210.40 | 213.00 | 32,916 | -5.00(-2.29%) |
May 18, 2016 | 217.80 | 220.15 | 216.90 | 218.00 | 47,478 | +0.10(+0.05%) |
May 17, 2016 | 216.40 | 219.90 | 214.70 | 217.90 | 47,025 | +0.60(+0.28%) |
May 16, 2016 | 211.00 | 217.50 | 211.00 | 217.30 | 47,064 | +7.40(+3.53%) |
May 13, 2016 | 214.50 | 215.60 | 209.40 | 209.90 | 44,477 | -5.20(-2.42%) |
May 12, 2016 | 218.40 | 220.60 | 213.70 | 215.10 | 42,941 | -1.90(-0.88%) |
May 11, 2016 | 225.00 | 230.00 | 216.20 | 217.00 | 99,784 | -10.80(-4.74%) |
May 10, 2016 | 226.00 | 228.61 | 224.30 | 227.80 | 43,095 | +2.00(+0.89%) |
May 09, 2016 | 226.30 | 227.45 | 222.50 | 225.80 | 20,843 | -0.20(-0.09%) |
May 06, 2016 | 224.60 | 226.60 | 222.30 | 226.00 | 23,529 | +1.30(+0.58%) |
May 05, 2016 | 227.90 | 227.90 | 224.10 | 224.70 | 27,143 | -1.90(-0.84%) |
May 04, 2016 | 224.80 | 227.40 | 224.30 | 226.60 | 26,825 | +0.40(+0.18%) |
May 03, 2016 | 226.90 | 228.90 | 225.00 | 226.20 | 30,488 | -1.60(-0.70%) |
May 02, 2016 | 228.80 | 229.40 | 226.20 | 227.80 | 21,009 | -0.70(-0.31%) |
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%) |