Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 285.00 | 291.63 | 284.66 | 289.73 | 2,146,497 | +6.94(+2.45%) |
May 27, 2016 | 282.00 | 282.79 | 282.79 | 282.79 | 1,262,400 | +0.79(+0.28%) |
May 26, 2016 | 279.53 | 284.28 | 279.09 | 282.00 | 1,829,382 | +2.30(+0.82%) |
May 25, 2016 | 273.73 | 280.07 | 273.51 | 279.70 | 1,796,363 | +6.76(+2.48%) |
May 24, 2016 | 266.33 | 273.42 | 263.94 | 272.94 | 1,560,917 | +8.09(+3.05%) |
May 23, 2016 | 263.77 | 267.18 | 263.15 | 264.85 | 848,539 | +1.19(+0.45%) |
May 20, 2016 | 259.31 | 265.55 | 259.00 | 263.66 | 1,340,393 | +4.94(+1.91%) |
May 19, 2016 | 262.80 | 264.70 | 256.42 | 258.72 | 1,281,160 | -5.57(-2.11%) |
May 18, 2016 | 262.65 | 265.82 | 262.26 | 264.29 | 1,040,753 | +0.77(+0.29%) |
May 17, 2016 | 265.15 | 267.89 | 263.08 | 263.52 | 1,160,998 | -2.74(-1.03%) |
May 16, 2016 | 263.03 | 266.95 | 262.60 | 266.26 | 1,306,115 | +4.23(+1.61%) |
May 13, 2016 | 261.41 | 264.98 | 260.10 | 262.03 | 997,710 | -0.68(-0.26%) |
May 12, 2016 | 268.25 | 270.55 | 259.59 | 262.71 | 1,299,337 | -4.54(-1.70%) |
May 11, 2016 | 272.22 | 273.61 | 267.00 | 267.25 | 971,498 | -6.02(-2.20%) |
May 10, 2016 | 271.64 | 273.61 | 269.60 | 273.27 | 1,031,756 | +3.10(+1.15%) |
May 09, 2016 | 264.72 | 273.14 | 264.10 | 270.17 | 1,425,832 | +6.56(+2.49%) |
May 06, 2016 | 263.47 | 265.87 | 260.89 | 263.61 | 1,202,308 | -1.01(-0.38%) |
May 05, 2016 | 263.58 | 265.40 | 262.63 | 264.62 | 1,105,910 | +1.50(+0.57%) |
May 04, 2016 | 271.70 | 271.75 | 262.46 | 263.12 | 1,788,112 | -10.59(-3.87%) |
May 03, 2016 | 272.82 | 276.61 | 271.09 | 273.71 | 1,603,572 | +0.02(+0.01%) |
May 02, 2016 | 274.74 | 274.99 | 268.88 | 273.69 | 1,359,264 | -1.30(-0.47%) |
Apr 29, 2016 | 278.24 | 280.53 | 271.39 | 274.99 | 1,941,004 | -6.09(-2.17%) |
Apr 28, 2016 | 278.00 | 284.05 | 277.51 | 281.08 | 1,403,303 | +1.02(+0.36%) |
Apr 27, 2016 | 281.57 | 282.00 | 278.52 | 280.06 | 1,099,732 | -1.64(-0.58%) |
Apr 26, 2016 | 285.63 | 285.95 | 280.67 | 281.70 | 1,473,726 | -3.15(-1.11%) |
Apr 25, 2016 | 281.57 | 286.32 | 281.56 | 284.85 | 1,663,573 | +2.15(+0.76%) |
Apr 22, 2016 | 280.40 | 283.54 | 278.21 | 282.70 | 2,355,104 | +3.10(+1.11%) |
Apr 21, 2016 | 268.84 | 280.13 | 268.84 | 279.60 | 3,152,809 | +13.71(+5.16%) |
Apr 20, 2016 | 271.92 | 271.92 | 263.31 | 265.89 | 2,522,218 | -5.11(-1.89%) |
Apr 19, 2016 | 273.10 | 275.98 | 270.23 | 271.00 | 1,397,437 | -1.92(-0.70%) |
Apr 18, 2016 | 267.85 | 273.37 | 267.04 | 272.92 | 1,541,272 | +4.42(+1.65%) |
Apr 15, 2016 | 270.56 | 271.07 | 265.31 | 268.50 | 1,685,157 | -2.06(-0.76%) |
Apr 14, 2016 | 270.71 | 272.00 | 269.07 | 270.56 | 910,058 | -1.17(-0.43%) |
Apr 13, 2016 | 269.22 | 272.77 | 267.35 | 271.73 | 1,394,969 | +4.12(+1.54%) |
Apr 12, 2016 | 265.00 | 268.68 | 262.27 | 267.61 | 1,458,968 | +2.42(+0.91%) |
Apr 11, 2016 | 271.57 | 272.98 | 264.21 | 265.19 | 1,888,514 | -5.64(-2.08%) |
Apr 08, 2016 | 275.00 | 275.16 | 267.33 | 270.83 | 2,135,965 | -2.21(-0.81%) |
Apr 07, 2016 | 278.03 | 280.70 | 271.15 | 273.04 | 2,006,137 | -6.53(-2.34%) |
Apr 06, 2016 | 266.33 | 280.58 | 266.17 | 279.57 | 3,018,616 | +13.95(+5.25%) |
Apr 05, 2016 | 262.28 | 267.75 | 262.15 | 265.62 | 1,700,640 | +1.61(+0.61%) |
Apr 04, 2016 | 260.56 | 266.00 | 260.04 | 264.01 | 2,414,503 | +3.47(+1.33%) |
Apr 01, 2016 | 258.83 | 261.96 | 257.50 | 260.54 | 2,156,239 | +0.22(+0.08%) |
Mar 31, 2016 | 255.07 | 261.40 | 254.19 | 260.32 | 1,550,277 | +6.14(+2.42%) |
Mar 30, 2016 | 256.04 | 257.92 | 252.63 | 254.18 | 1,162,260 | -0.50(-0.20%) |
Mar 29, 2016 | 251.68 | 254.97 | 246.74 | 254.68 | 1,276,632 | +2.92(+1.16%) |
Mar 28, 2016 | 255.05 | 256.71 | 251.45 | 251.76 | 1,018,969 | -2.93(-1.15%) |
Mar 24, 2016 | 253.79 | 254.69 | 254.69 | 254.69 | 1,077,100 | -0.55(-0.22%) |
Mar 23, 2016 | 257.00 | 258.35 | 253.59 | 255.24 | 1,545,596 | -4.18(-1.61%) |
Mar 22, 2016 | 252.70 | 261.38 | 252.20 | 259.42 | 1,562,426 | +3.37(+1.32%) |
Mar 21, 2016 | 249.52 | 257.41 | 247.01 | 256.05 | 1,451,635 | +5.27(+2.10%) |
Mar 18, 2016 | 247.83 | 251.16 | 243.21 | 250.78 | 3,347,878 | +4.47(+1.81%) |
Mar 17, 2016 | 250.00 | 250.03 | 242.25 | 246.31 | 1,894,960 | -4.53(-1.81%) |
Mar 16, 2016 | 250.42 | 256.19 | 247.61 | 250.84 | 1,744,693 | +0.51(+0.20%) |
Mar 15, 2016 | 257.47 | 257.75 | 248.54 | 250.33 | 1,954,690 | -7.44(-2.89%) |
Mar 14, 2016 | 258.91 | 259.89 | 256.90 | 257.77 | 1,242,377 | -1.97(-0.76%) |
Mar 11, 2016 | 255.98 | 260.04 | 255.10 | 259.74 | 1,759,902 | +7.77(+3.08%) |
Mar 10, 2016 | 257.00 | 260.57 | 251.00 | 251.97 | 1,962,810 | -3.69(-1.44%) |
Mar 09, 2016 | 261.26 | 263.28 | 252.38 | 255.66 | 1,892,351 | -5.62(-2.15%) |
Mar 08, 2016 | 267.24 | 269.02 | 260.78 | 261.28 | 1,551,807 | -8.24(-3.06%) |
Mar 07, 2016 | 262.14 | 272.44 | 261.20 | 269.52 | 1,681,125 | +5.58(+2.11%) |
Mar 04, 2016 | 269.64 | 269.68 | 263.12 | 263.94 | 1,640,771 | -4.70(-1.75%) |
Mar 03, 2016 | 272.22 | 272.82 | 266.14 | 268.64 | 1,430,947 | -5.02(-1.83%) |
Mar 02, 2016 | 270.17 | 274.57 | 268.66 | 273.66 | 1,663,913 | +2.76(+1.02%) |