Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 228.56 | 228.90 | 221.90 | 222.66 | 8,259,390 | -0.18(-0.08%) |
May 27, 2016 | 220.06 | 222.84 | 222.84 | 222.84 | 3,234,985 | +3.38(+1.54%) |
May 26, 2016 | 214.07 | 220.54 | 213.51 | 219.46 | 2,462,198 | +4.26(+1.98%) |
May 25, 2016 | 217.35 | 218.37 | 214.40 | 215.20 | 2,682,393 | -0.98(-0.45%) |
May 24, 2016 | 215.02 | 216.95 | 214.30 | 216.18 | 2,751,755 | +3.19(+1.50%) |
May 23, 2016 | 216.76 | 217.19 | 210.83 | 212.99 | 3,219,592 | -3.76(-1.73%) |
May 20, 2016 | 215.47 | 217.57 | 214.06 | 216.75 | 2,406,259 | +2.46(+1.15%) |
May 19, 2016 | 215.81 | 217.35 | 212.53 | 214.29 | 3,074,987 | -2.23(-1.03%) |
May 18, 2016 | 214.58 | 217.50 | 214.12 | 216.52 | 2,965,533 | +1.58(+0.73%) |
May 17, 2016 | 212.51 | 215.77 | 211.56 | 214.95 | 3,161,340 | +2.42(+1.14%) |
May 16, 2016 | 211.66 | 215.84 | 207.88 | 212.53 | 3,576,080 | +1.58(+0.75%) |
May 13, 2016 | 208.77 | 211.83 | 207.86 | 210.95 | 5,057,068 | +6.92(+3.39%) |
May 12, 2016 | 211.56 | 213.69 | 202.79 | 204.03 | 5,383,632 | -6.32(-3.00%) |
May 11, 2016 | 212.25 | 218.40 | 210.14 | 210.35 | 7,146,205 | -2.16(-1.02%) |
May 10, 2016 | 211.09 | 216.02 | 207.22 | 212.51 | 11,239,956 | +10.66(+5.28%) |
May 09, 2016 | 196.67 | 204.95 | 194.71 | 201.85 | 6,828,425 | +11.39(+5.98%) |
May 06, 2016 | 197.38 | 197.47 | 184.65 | 190.46 | 13,561,431 | -8.21(-4.13%) |
May 05, 2016 | 202.70 | 202.97 | 198.13 | 198.66 | 3,287,949 | -4.04(-1.99%) |
May 04, 2016 | 202.27 | 203.18 | 199.62 | 202.71 | 3,944,875 | -0.19(-0.09%) |
May 03, 2016 | 205.51 | 205.62 | 202.12 | 202.90 | 3,804,493 | -3.11(-1.51%) |
May 02, 2016 | 204.66 | 208.12 | 204.03 | 206.00 | 3,296,402 | +1.46(+0.72%) |
Apr 29, 2016 | 206.85 | 207.18 | 202.18 | 204.54 | 3,991,365 | -2.16(-1.05%) |
Apr 28, 2016 | 208.64 | 209.89 | 206.29 | 206.70 | 2,486,774 | -1.15(-0.55%) |
Apr 27, 2016 | 207.72 | 209.37 | 204.95 | 207.85 | 2,866,205 | +0.12(+0.06%) |
Apr 26, 2016 | 212.59 | 213.45 | 206.16 | 207.73 | 4,185,639 | -4.64(-2.18%) |
Apr 25, 2016 | 215.46 | 215.77 | 211.42 | 212.37 | 3,580,663 | -4.05(-1.87%) |
Apr 22, 2016 | 215.45 | 216.97 | 214.13 | 216.42 | 2,607,663 | +1.56(+0.73%) |
Apr 21, 2016 | 215.62 | 217.00 | 213.09 | 214.86 | 3,868,323 | -0.43(-0.20%) |
Apr 20, 2016 | 214.14 | 216.75 | 212.84 | 215.29 | 4,359,051 | +2.14(+1.01%) |
Apr 19, 2016 | 209.01 | 213.41 | 207.88 | 213.14 | 4,635,657 | +5.44(+2.62%) |
Apr 18, 2016 | 203.35 | 208.64 | 202.07 | 207.70 | 4,629,036 | +2.60(+1.27%) |
Apr 15, 2016 | 205.48 | 208.40 | 203.89 | 205.10 | 5,491,841 | +0.73(+0.36%) |
Apr 14, 2016 | 208.66 | 209.45 | 203.21 | 204.38 | 7,399,901 | -3.79(-1.82%) |
Apr 13, 2016 | 210.17 | 210.67 | 200.86 | 208.16 | 13,357,098 | -2.05(-0.97%) |
Apr 12, 2016 | 214.29 | 216.26 | 208.50 | 210.21 | 10,331,153 | -5.48(-2.54%) |
Apr 11, 2016 | 223.84 | 224.32 | 213.08 | 215.69 | 9,927,945 | -7.21(-3.23%) |
Apr 08, 2016 | 231.29 | 231.40 | 222.02 | 222.90 | 7,573,272 | -4.72(-2.07%) |
Apr 07, 2016 | 232.50 | 233.04 | 224.05 | 227.62 | 10,534,106 | -3.53(-1.53%) |
Apr 06, 2016 | 223.27 | 233.50 | 222.90 | 231.15 | 22,247,786 | +7.74(+3.46%) |
Apr 05, 2016 | 262.14 | 225.67 | 213.86 | 223.42 | 38,734,728 | -38.72(-14.77%) |
Apr 04, 2016 | 253.94 | 262.53 | 253.59 | 262.14 | 6,340,983 | +8.94(+3.53%) |
Apr 01, 2016 | 251.73 | 255.73 | 247.63 | 253.21 | 7,992,008 | +0.06(+0.02%) |
Mar 31, 2016 | 261.10 | 261.10 | 252.63 | 253.15 | 3,983,049 | -6.53(-2.51%) |
Mar 30, 2016 | 259.29 | 261.46 | 257.43 | 259.68 | 3,398,749 | +1.34(+0.52%) |
Mar 29, 2016 | 260.22 | 260.91 | 257.25 | 258.34 | 3,491,227 | -2.35(-0.90%) |
Mar 28, 2016 | 263.93 | 264.44 | 260.25 | 260.69 | 2,881,773 | -3.13(-1.18%) |
Mar 24, 2016 | 262.69 | 263.81 | 263.81 | 263.81 | 2,370,494 | -1.88(-0.71%) |
Mar 23, 2016 | 260.74 | 266.90 | 260.69 | 265.69 | 3,276,263 | +3.86(+1.48%) |
Mar 22, 2016 | 258.42 | 266.76 | 256.70 | 261.83 | 3,505,186 | +2.73(+1.05%) |
Mar 21, 2016 | 253.88 | 260.40 | 253.68 | 259.10 | 2,721,116 | +4.63(+1.82%) |
Mar 18, 2016 | 258.81 | 259.48 | 252.44 | 254.47 | 6,661,239 | -3.09(-1.20%) |
Mar 17, 2016 | 258.18 | 260.75 | 250.86 | 257.56 | 5,696,120 | -0.06(-0.02%) |
Mar 16, 2016 | 266.60 | 266.81 | 254.79 | 257.62 | 8,331,858 | -9.67(-3.62%) |
Mar 15, 2016 | 273.46 | 274.35 | 265.66 | 267.29 | 4,641,551 | -9.46(-3.42%) |
Mar 14, 2016 | 280.08 | 281.05 | 275.41 | 276.75 | 2,629,277 | -5.63(-1.99%) |
Mar 11, 2016 | 274.40 | 282.50 | 274.10 | 282.38 | 2,525,383 | +9.19(+3.36%) |
Mar 10, 2016 | 276.25 | 277.44 | 271.58 | 273.19 | 2,255,348 | -0.69(-0.25%) |
Mar 09, 2016 | 271.88 | 273.90 | 270.36 | 273.88 | 2,546,246 | +5.24(+1.95%) |
Mar 08, 2016 | 271.99 | 272.51 | 268.61 | 268.64 | 1,770,753 | -3.74(-1.37%) |
Mar 07, 2016 | 270.02 | 272.85 | 267.30 | 272.38 | 2,769,742 | -0.26(-0.10%) |
Mar 04, 2016 | 273.09 | 273.27 | 270.11 | 272.64 | 2,728,639 | -0.90(-0.33%) |
Mar 03, 2016 | 274.85 | 276.93 | 270.23 | 273.54 | 2,464,446 | -2.70(-0.98%) |
Mar 02, 2016 | 278.94 | 280.06 | 274.17 | 276.24 | 2,366,501 | -3.24(-1.16%) |