Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 245.99 | 246.38 | 244.55 | 245.18 | 4,404,074 | -0.14(-0.06%) |
May 27, 2016 | 243.51 | 245.32 | 245.32 | 245.32 | 1,517,527 | +1.98(+0.82%) |
May 26, 2016 | 243.52 | 244.18 | 242.94 | 243.34 | 2,294,520 | +0.11(+0.04%) |
May 25, 2016 | 242.63 | 243.70 | 242.49 | 243.23 | 3,703,877 | +1.50(+0.62%) |
May 24, 2016 | 239.03 | 242.07 | 238.94 | 241.73 | 4,197,473 | +3.94(+1.66%) |
May 23, 2016 | 238.08 | 238.72 | 237.31 | 237.79 | 920,855 | -0.50(-0.21%) |
May 20, 2016 | 235.98 | 238.56 | 235.96 | 238.30 | 1,464,663 | +3.28(+1.39%) |
May 19, 2016 | 234.38 | 236.08 | 233.09 | 235.02 | 1,461,373 | -0.80(-0.34%) |
May 18, 2016 | 235.77 | 238.21 | 234.52 | 235.83 | 1,291,757 | -0.55(-0.23%) |
May 17, 2016 | 238.41 | 239.36 | 235.42 | 236.38 | 1,471,705 | -2.59(-1.08%) |
May 16, 2016 | 237.15 | 239.73 | 236.98 | 238.97 | 1,329,633 | +2.48(+1.05%) |
May 13, 2016 | 238.22 | 238.98 | 235.71 | 236.49 | 1,441,451 | -2.37(-0.99%) |
May 12, 2016 | 239.75 | 240.44 | 237.34 | 238.86 | 1,570,552 | -0.08(-0.03%) |
May 11, 2016 | 240.52 | 241.21 | 238.82 | 238.94 | 1,336,109 | -2.37(-0.98%) |
May 10, 2016 | 239.51 | 241.31 | 239.00 | 241.31 | 1,197,814 | +2.82(+1.18%) |
May 09, 2016 | 238.35 | 239.44 | 237.54 | 238.49 | 886,433 | -0.05(-0.02%) |
May 06, 2016 | 236.59 | 238.57 | 235.99 | 238.54 | 944,257 | +1.10(+0.46%) |
May 05, 2016 | 238.46 | 239.15 | 236.84 | 237.44 | 966,871 | -0.15(-0.06%) |
May 04, 2016 | 237.41 | 239.50 | 236.89 | 237.59 | 1,761,012 | -1.01(-0.42%) |
May 03, 2016 | 240.18 | 240.24 | 237.27 | 238.60 | 1,495,027 | -3.40(-1.41%) |
May 02, 2016 | 240.61 | 242.00 | 239.56 | 242.00 | 1,586,034 | +2.21(+0.92%) |
Apr 29, 2016 | 240.23 | 240.96 | 238.12 | 239.79 | 1,982,395 | -1.35(-0.56%) |
Apr 28, 2016 | 242.65 | 244.10 | 240.73 | 241.15 | 1,309,504 | -3.19(-1.31%) |
Apr 27, 2016 | 243.31 | 244.59 | 242.47 | 244.34 | 1,132,527 | +1.24(+0.51%) |
Apr 26, 2016 | 241.84 | 243.25 | 241.23 | 243.10 | 1,869,332 | +2.03(+0.84%) |
Apr 25, 2016 | 241.79 | 242.00 | 240.21 | 241.08 | 1,800,719 | -1.29(-0.53%) |
Apr 22, 2016 | 240.72 | 242.66 | 240.63 | 242.37 | 1,880,619 | +2.07(+0.86%) |
Apr 21, 2016 | 242.65 | 243.03 | 240.07 | 240.30 | 1,929,025 | -2.12(-0.87%) |
Apr 20, 2016 | 242.56 | 243.64 | 241.34 | 242.42 | 3,039,031 | +0.14(+0.06%) |
Apr 19, 2016 | 242.12 | 243.29 | 241.27 | 242.28 | 1,741,952 | +0.89(+0.37%) |
Apr 18, 2016 | 239.16 | 241.56 | 238.90 | 241.39 | 1,345,527 | +1.05(+0.44%) |
Apr 15, 2016 | 239.02 | 240.44 | 238.80 | 240.34 | 2,748,614 | +1.05(+0.44%) |
Apr 14, 2016 | 240.17 | 240.53 | 239.10 | 239.29 | 1,159,693 | -0.95(-0.39%) |
Apr 13, 2016 | 237.55 | 240.29 | 237.46 | 240.24 | 2,960,125 | +3.93(+1.66%) |
Apr 12, 2016 | 234.24 | 236.63 | 233.51 | 236.30 | 1,616,895 | +2.60(+1.11%) |
Apr 11, 2016 | 235.38 | 236.73 | 233.69 | 233.71 | 3,692,356 | -0.42(-0.18%) |
Apr 08, 2016 | 234.35 | 235.68 | 233.46 | 234.13 | 1,019,989 | +1.45(+0.62%) |
Apr 07, 2016 | 234.33 | 234.82 | 231.41 | 232.68 | 1,119,892 | -3.08(-1.30%) |
Apr 06, 2016 | 233.42 | 235.83 | 232.85 | 235.75 | 2,059,292 | +2.34(+1.00%) |
Apr 05, 2016 | 234.31 | 234.84 | 233.17 | 233.42 | 1,236,487 | -2.39(-1.01%) |
Apr 04, 2016 | 237.89 | 238.07 | 235.61 | 235.81 | 1,075,653 | -2.49(-1.04%) |
Apr 01, 2016 | 235.19 | 238.30 | 234.68 | 238.30 | 2,008,410 | +1.33(+0.56%) |
Mar 31, 2016 | 237.02 | 237.84 | 236.54 | 236.97 | 1,459,597 | +0.12(+0.05%) |
Mar 30, 2016 | 238.44 | 238.44 | 236.32 | 236.85 | 2,542,483 | -0.05(-0.02%) |
Mar 29, 2016 | 231.89 | 236.91 | 231.54 | 236.91 | 2,544,509 | +4.30(+1.85%) |
Mar 28, 2016 | 232.36 | 233.07 | 231.06 | 232.61 | 1,408,936 | +0.88(+0.38%) |
Mar 24, 2016 | 230.08 | 231.73 | 231.73 | 231.73 | 1,350,009 | +0.19(+0.08%) |
Mar 23, 2016 | 233.77 | 233.78 | 231.47 | 231.54 | 1,446,068 | -2.81(-1.20%) |
Mar 22, 2016 | 233.18 | 235.17 | 232.73 | 234.35 | 1,850,907 | -0.02(-0.01%) |
Mar 21, 2016 | 234.15 | 234.97 | 233.43 | 234.37 | 2,161,407 | +0.12(+0.05%) |
Mar 18, 2016 | 233.59 | 235.33 | 232.91 | 234.25 | 1,422,674 | +1.13(+0.49%) |
Mar 17, 2016 | 230.51 | 233.70 | 229.84 | 233.12 | 1,505,543 | +2.35(+1.02%) |
Mar 16, 2016 | 227.50 | 230.99 | 227.50 | 230.77 | 2,813,355 | +2.46(+1.08%) |
Mar 15, 2016 | 228.60 | 228.84 | 227.55 | 228.31 | 1,013,784 | -1.54(-0.67%) |
Mar 14, 2016 | 230.16 | 230.40 | 228.90 | 229.85 | 1,401,299 | -0.83(-0.36%) |
Mar 11, 2016 | 228.21 | 230.80 | 228.16 | 230.68 | 4,658,049 | +4.40(+1.94%) |
Mar 10, 2016 | 227.68 | 228.39 | 224.16 | 226.28 | 1,858,099 | -0.72(-0.32%) |
Mar 09, 2016 | 227.19 | 227.39 | 225.65 | 227.00 | 1,433,059 | +1.01(+0.45%) |
Mar 08, 2016 | 229.16 | 229.19 | 225.97 | 225.99 | 1,854,964 | -4.43(-1.92%) |
Mar 07, 2016 | 228.21 | 230.53 | 228.09 | 230.43 | 2,024,864 | +1.06(+0.46%) |
Mar 04, 2016 | 228.01 | 230.14 | 227.28 | 229.37 | 2,485,829 | +1.57(+0.69%) |
Mar 03, 2016 | 225.12 | 227.79 | 224.82 | 227.79 | 1,826,142 | +2.41(+1.07%) |
Mar 02, 2016 | 222.92 | 225.51 | 222.51 | 225.38 | 2,002,856 | +1.94(+0.87%) |