Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2016 | 209.56 | 209.56 | 209.56 | 0 | -0.44(-0.21%) | |
May 16, 2016 | 210.86 | 213.09 | 209.45 | 210.00 | 11,875,937 | -5.51(-2.56%) |
May 13, 2016 | 215.26 | 216.18 | 214.22 | 215.51 | 11,085,911 | +0.23(+0.11%) |
May 12, 2016 | 217.24 | 217.91 | 213.66 | 215.28 | 16,339,447 | -1.31(-0.60%) |
May 11, 2016 | 217.00 | 217.15 | 214.87 | 216.59 | 1,941,967 | +0.47(+0.22%) |
May 10, 2016 | 214.50 | 216.14 | 214.00 | 216.12 | 2,540,441 | +2.33(+1.09%) |
May 09, 2016 | 212.46 | 214.63 | 212.46 | 213.79 | 2,369,059 | +0.63(+0.30%) |
May 06, 2016 | 211.85 | 213.20 | 211.23 | 213.16 | 2,781,344 | +0.64(+0.30%) |
May 05, 2016 | 212.33 | 213.91 | 211.96 | 212.52 | 1,962,035 | +0.15(+0.07%) |
May 04, 2016 | 211.92 | 213.81 | 211.29 | 212.37 | 1,783,183 | -0.40(-0.19%) |
May 03, 2016 | 213.72 | 214.89 | 212.58 | 212.77 | 2,029,124 | -2.29(-1.06%) |
May 02, 2016 | 212.80 | 216.10 | 211.67 | 215.06 | 2,744,701 | +2.95(+1.39%) |
Apr 29, 2016 | 210.00 | 212.25 | 208.32 | 212.11 | 2,079,811 | +1.32(+0.63%) |
Apr 28, 2016 | 207.00 | 212.67 | 206.33 | 210.79 | 2,117,834 | +1.60(+0.76%) |
Apr 27, 2016 | 210.88 | 211.62 | 208.91 | 209.19 | 2,725,827 | -1.65(-0.78%) |
Apr 26, 2016 | 209.63 | 212.34 | 209.04 | 210.84 | 5,298,293 | +1.21(+0.58%) |
Apr 25, 2016 | 200.51 | 210.39 | 199.31 | 209.63 | 7,777,560 | +8.18(+4.06%) |
Apr 22, 2016 | 201.97 | 202.63 | 200.69 | 201.45 | 3,243,430 | -0.85(-0.42%) |
Apr 21, 2016 | 202.01 | 202.72 | 199.78 | 202.30 | 2,555,080 | +0.18(+0.09%) |
Apr 20, 2016 | 206.10 | 206.37 | 202.06 | 202.12 | 1,889,989 | -3.81(-1.85%) |
Apr 19, 2016 | 204.89 | 207.93 | 204.10 | 205.93 | 1,749,451 | +1.10(+0.54%) |
Apr 18, 2016 | 205.45 | 205.69 | 204.37 | 204.83 | 1,492,876 | -0.61(-0.30%) |
Apr 15, 2016 | 203.96 | 205.88 | 203.01 | 205.44 | 1,619,154 | +1.55(+0.76%) |
Apr 14, 2016 | 204.35 | 205.41 | 203.41 | 203.89 | 2,989,902 | -1.24(-0.60%) |
Apr 13, 2016 | 203.20 | 206.50 | 203.20 | 205.13 | 1,983,473 | +2.46(+1.21%) |
Apr 12, 2016 | 203.04 | 204.06 | 202.55 | 202.67 | 2,354,270 | +0.13(+0.06%) |
Apr 11, 2016 | 204.21 | 205.00 | 202.54 | 202.54 | 2,297,808 | -1.92(-0.94%) |
Apr 08, 2016 | 205.50 | 205.66 | 203.70 | 204.46 | 1,159,203 | -0.22(-0.11%) |
Apr 07, 2016 | 205.48 | 205.87 | 203.87 | 204.68 | 1,039,272 | -1.44(-0.70%) |
Apr 06, 2016 | 204.11 | 206.30 | 204.00 | 206.12 | 1,238,746 | +1.61(+0.79%) |
Apr 05, 2016 | 205.21 | 205.37 | 204.17 | 204.51 | 1,051,982 | -1.48(-0.72%) |
Apr 04, 2016 | 205.95 | 206.66 | 205.04 | 205.99 | 1,757,658 | +0.96(+0.47%) |
Apr 01, 2016 | 204.50 | 206.52 | 204.06 | 205.03 | 1,736,894 | +0.41(+0.20%) |
Mar 31, 2016 | 205.88 | 206.00 | 203.55 | 204.62 | 1,540,222 | -1.17(-0.57%) |
Mar 30, 2016 | 205.50 | 205.88 | 203.88 | 205.79 | 1,244,510 | +0.51(+0.25%) |
Mar 29, 2016 | 203.52 | 205.97 | 203.49 | 205.28 | 1,705,905 | +2.11(+1.04%) |
Mar 28, 2016 | 202.79 | 203.63 | 202.30 | 203.17 | 1,585,377 | +0.47(+0.23%) |
Mar 24, 2016 | 202.70 | 202.70 | 202.70 | 0 | -1.75(-0.86%) | |
Mar 23, 2016 | 205.23 | 205.75 | 204.31 | 204.45 | 1,650,725 | -0.78(-0.38%) |
Mar 22, 2016 | 204.10 | 205.64 | 203.35 | 205.23 | 1,917,788 | +0.90(+0.44%) |
Mar 21, 2016 | 202.97 | 204.57 | 202.43 | 204.33 | 1,786,819 | +1.43(+0.70%) |
Mar 18, 2016 | 203.52 | 204.37 | 202.83 | 202.90 | 3,121,303 | -0.41(-0.20%) |
Mar 17, 2016 | 202.09 | 204.13 | 201.81 | 203.31 | 3,021,174 | +1.12(+0.55%) |
Mar 16, 2016 | 196.72 | 203.32 | 196.72 | 202.19 | 5,792,372 | +6.51(+3.33%) |
Mar 15, 2016 | 194.28 | 195.74 | 193.88 | 195.68 | 1,002,383 | +0.61(+0.31%) |
Mar 14, 2016 | 195.90 | 196.00 | 195.83 | 195.07 | 1,421,344 | -0.84(-0.43%) |
Mar 11, 2016 | 196.00 | 196.00 | 194.50 | 195.91 | 1,294,422 | +1.44(+0.74%) |
Mar 10, 2016 | 195.35 | 195.98 | 193.03 | 194.47 | 2,216,634 | -1.01(-0.52%) |
Mar 09, 2016 | 194.68 | 195.48 | 193.68 | 195.48 | 2,291,583 | +2.01(+1.04%) |
Mar 08, 2016 | 194.61 | 195.41 | 193.45 | 193.47 | 1,831,809 | -1.76(-0.90%) |
Mar 07, 2016 | 194.67 | 195.67 | 193.87 | 195.23 | 1,130,818 | -0.10(-0.05%) |
Mar 04, 2016 | 194.68 | 195.40 | 193.52 | 195.33 | 1,775,868 | +0.90(+0.46%) |
Mar 03, 2016 | 193.46 | 195.74 | 192.84 | 194.43 | 2,291,184 | +1.02(+0.53%) |
Mar 02, 2016 | 192.56 | 194.16 | 192.25 | 193.41 | 2,827,128 | -1.08(-0.56%) |