Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 373.80 | 375.49 | 370.97 | 375.32 | 255,382 | +3.71(+1.00%) |
May 27, 2016 | 371.85 | 371.61 | 371.61 | 371.61 | 139,400 | +1.42(+0.38%) |
May 26, 2016 | 368.16 | 371.98 | 367.39 | 370.19 | 214,701 | +1.62(+0.44%) |
May 25, 2016 | 371.00 | 374.64 | 368.03 | 368.57 | 193,268 | -2.59(-0.70%) |
May 24, 2016 | 366.71 | 371.80 | 365.01 | 371.16 | 260,682 | +4.95(+1.35%) |
May 23, 2016 | 365.24 | 369.10 | 362.36 | 366.21 | 230,295 | +2.16(+0.59%) |
May 20, 2016 | 365.37 | 369.33 | 360.81 | 364.05 | 348,741 | +0.70(+0.19%) |
May 19, 2016 | 367.52 | 375.73 | 360.80 | 363.35 | 262,117 | -4.47(-1.22%) |
May 18, 2016 | 363.88 | 371.28 | 362.66 | 367.82 | 144,443 | +2.17(+0.59%) |
May 17, 2016 | 370.40 | 373.47 | 363.30 | 365.65 | 213,277 | -4.24(-1.15%) |
May 16, 2016 | 368.21 | 371.98 | 366.65 | 369.89 | 154,322 | +1.96(+0.53%) |
May 13, 2016 | 367.31 | 372.00 | 362.14 | 367.93 | 270,830 | -1.30(-0.35%) |
May 12, 2016 | 365.25 | 370.10 | 363.33 | 369.23 | 288,215 | +5.81(+1.60%) |
May 11, 2016 | 363.96 | 366.49 | 361.10 | 363.42 | 225,253 | -3.00(-0.82%) |
May 10, 2016 | 361.68 | 367.19 | 359.94 | 366.42 | 221,700 | +6.48(+1.80%) |
May 09, 2016 | 356.70 | 362.64 | 356.70 | 359.94 | 173,134 | +2.68(+0.75%) |
May 06, 2016 | 362.59 | 363.14 | 348.00 | 357.26 | 313,161 | -6.79(-1.87%) |
May 05, 2016 | 357.13 | 364.05 | 356.16 | 364.05 | 241,012 | +9.36(+2.64%) |
May 04, 2016 | 357.78 | 357.78 | 351.14 | 354.69 | 159,510 | -4.44(-1.24%) |
May 03, 2016 | 359.25 | 360.82 | 356.77 | 359.13 | 84,191 | -3.86(-1.06%) |
May 02, 2016 | 358.23 | 363.83 | 357.78 | 362.99 | 135,793 | +5.04(+1.41%) |
Apr 29, 2016 | 357.08 | 360.07 | 353.98 | 357.95 | 144,467 | -1.37(-0.38%) |
Apr 28, 2016 | 363.68 | 367.09 | 357.50 | 359.32 | 168,495 | -6.17(-1.69%) |
Apr 27, 2016 | 362.97 | 366.97 | 360.77 | 365.49 | 95,084 | +3.83(+1.06%) |
Apr 26, 2016 | 363.57 | 363.57 | 359.27 | 361.66 | 112,891 | +0.21(+0.06%) |
Apr 25, 2016 | 364.27 | 365.54 | 357.37 | 361.45 | 181,840 | -4.26(-1.16%) |
Apr 22, 2016 | 366.68 | 367.84 | 361.62 | 365.71 | 113,560 | +0.57(+0.16%) |
Apr 21, 2016 | 362.36 | 368.41 | 356.85 | 365.14 | 126,764 | +5.43(+1.51%) |
Apr 20, 2016 | 361.44 | 364.07 | 352.71 | 359.71 | 224,466 | -2.47(-0.68%) |
Apr 19, 2016 | 361.07 | 362.78 | 359.96 | 362.18 | 83,226 | +0.95(+0.26%) |
Apr 18, 2016 | 359.70 | 365.26 | 357.58 | 361.23 | 102,826 | +0.94(+0.26%) |
Apr 15, 2016 | 358.70 | 361.91 | 354.72 | 360.29 | 152,574 | +1.34(+0.37%) |
Apr 14, 2016 | 359.14 | 363.43 | 355.27 | 358.95 | 82,904 | -0.39(-0.11%) |
Apr 13, 2016 | 356.26 | 361.48 | 350.22 | 359.34 | 126,551 | +5.26(+1.49%) |
Apr 12, 2016 | 350.65 | 355.61 | 349.35 | 354.08 | 108,598 | +3.41(+0.97%) |
Apr 11, 2016 | 351.63 | 355.75 | 346.92 | 350.67 | 134,284 | +0.39(+0.11%) |
Apr 08, 2016 | 351.39 | 353.84 | 349.03 | 350.28 | 118,137 | +2.52(+0.72%) |
Apr 07, 2016 | 354.05 | 355.95 | 344.01 | 347.76 | 197,205 | -8.74(-2.45%) |
Apr 06, 2016 | 349.79 | 357.01 | 348.52 | 356.50 | 245,313 | +8.11(+2.33%) |
Apr 05, 2016 | 350.07 | 359.62 | 345.50 | 348.39 | 113,529 | -2.20(-0.63%) |
Apr 04, 2016 | 350.61 | 353.86 | 348.85 | 350.59 | 126,387 | +0.69(+0.20%) |
Apr 01, 2016 | 342.33 | 350.92 | 342.05 | 349.90 | 178,271 | +5.14(+1.49%) |
Mar 31, 2016 | 343.53 | 345.80 | 340.78 | 344.76 | 123,820 | +1.52(+0.44%) |
Mar 30, 2016 | 348.94 | 349.00 | 340.61 | 343.24 | 111,815 | -3.85(-1.11%) |
Mar 29, 2016 | 340.55 | 348.43 | 340.55 | 347.09 | 172,396 | +5.05(+1.48%) |
Mar 28, 2016 | 339.06 | 342.57 | 338.36 | 342.04 | 136,326 | +4.15(+1.23%) |
Mar 24, 2016 | 335.24 | 337.89 | 337.89 | 337.89 | 77,500 | +0.71(+0.21%) |
Mar 23, 2016 | 337.33 | 339.75 | 335.12 | 337.18 | 111,688 | +0.32(+0.09%) |
Mar 22, 2016 | 332.04 | 338.94 | 332.04 | 336.86 | 95,726 | +2.04(+0.61%) |
Mar 21, 2016 | 334.43 | 336.61 | 332.82 | 334.82 | 109,101 | -0.10(-0.03%) |
Mar 18, 2016 | 331.34 | 338.43 | 331.34 | 334.92 | 331,219 | +2.43(+0.73%) |
Mar 17, 2016 | 337.08 | 337.14 | 332.43 | 332.49 | 160,556 | -4.25(-1.26%) |
Mar 16, 2016 | 332.45 | 337.44 | 332.44 | 336.74 | 81,939 | +4.01(+1.21%) |
Mar 15, 2016 | 331.92 | 334.32 | 329.30 | 332.73 | 94,219 | -0.96(-0.29%) |
Mar 14, 2016 | 335.49 | 338.58 | 328.10 | 333.69 | 141,130 | -2.01(-0.60%) |
Mar 11, 2016 | 332.26 | 337.56 | 332.10 | 335.70 | 76,227 | +6.41(+1.95%) |
Mar 10, 2016 | 331.90 | 335.56 | 325.70 | 329.29 | 130,148 | -0.58(-0.18%) |
Mar 09, 2016 | 335.77 | 335.77 | 327.77 | 329.87 | 192,820 | -4.66(-1.39%) |
Mar 08, 2016 | 331.21 | 336.40 | 330.43 | 334.53 | 207,932 | -1.42(-0.42%) |
Mar 07, 2016 | 333.20 | 336.44 | 331.33 | 335.95 | 124,320 | +1.47(+0.44%) |
Mar 04, 2016 | 331.62 | 337.75 | 326.70 | 334.48 | 155,328 | +2.03(+0.61%) |
Mar 03, 2016 | 329.81 | 333.26 | 328.70 | 332.45 | 138,435 | +2.45(+0.74%) |
Mar 02, 2016 | 329.00 | 331.71 | 325.00 | 330.00 | 177,689 | +0.59(+0.18%) |