Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 294.80 | 305.50 | 281.30 | 303.20 | 513,674 | +42.60(+16.35%) |
May 27, 2016 | 259.70 | 260.60 | 260.60 | 260.60 | 8,510 | +0.90(+0.35%) |
May 26, 2016 | 263.20 | 267.15 | 259.10 | 259.70 | 14,659 | -5.10(-1.93%) |
May 25, 2016 | 259.50 | 265.60 | 259.50 | 264.80 | 12,618 | +4.80(+1.85%) |
May 24, 2016 | 253.20 | 260.50 | 251.20 | 260.00 | 12,029 | +7.50(+2.97%) |
May 23, 2016 | 253.90 | 254.60 | 250.70 | 252.50 | 8,530 | -1.00(-0.39%) |
May 20, 2016 | 252.30 | 256.60 | 250.60 | 253.50 | 9,355 | +1.10(+0.44%) |
May 19, 2016 | 255.00 | 258.30 | 250.40 | 252.40 | 8,265 | -4.90(-1.90%) |
May 18, 2016 | 258.40 | 260.00 | 255.70 | 257.30 | 16,439 | -2.20(-0.85%) |
May 17, 2016 | 260.40 | 263.80 | 258.30 | 259.50 | 19,706 | -0.60(-0.23%) |
May 16, 2016 | 260.80 | 263.00 | 259.20 | 260.10 | 18,036 | -0.50(-0.19%) |
May 13, 2016 | 260.50 | 261.60 | 257.60 | 260.60 | 17,019 | +0.30(+0.12%) |
May 12, 2016 | 258.10 | 261.50 | 254.00 | 260.30 | 35,505 | +3.30(+1.28%) |
May 11, 2016 | 258.20 | 258.20 | 253.30 | 257.00 | 60,808 | -3.10(-1.19%) |
May 10, 2016 | 272.60 | 274.20 | 244.60 | 260.10 | 82,750 | -12.50(-4.59%) |
May 09, 2016 | 280.30 | 283.70 | 272.10 | 272.60 | 15,253 | -6.70(-2.40%) |
May 06, 2016 | 279.50 | 281.76 | 271.60 | 279.30 | 62,021 | -0.60(-0.21%) |
May 05, 2016 | 287.70 | 289.30 | 277.80 | 279.90 | 42,351 | -5.20(-1.82%) |
May 04, 2016 | 281.50 | 288.10 | 281.50 | 285.10 | 13,215 | +0.70(+0.25%) |
May 03, 2016 | 282.40 | 286.00 | 275.10 | 284.40 | 22,734 | -0.80(-0.28%) |
May 02, 2016 | 288.30 | 290.50 | 281.90 | 285.20 | 17,104 | -2.10(-0.73%) |
Apr 29, 2016 | 292.90 | 294.90 | 285.30 | 287.30 | 14,347 | -5.80(-1.98%) |
Apr 28, 2016 | 304.00 | 307.10 | 292.40 | 293.10 | 14,030 | -12.10(-3.96%) |
Apr 27, 2016 | 305.30 | 306.00 | 298.70 | 305.20 | 16,429 | +0.50(+0.16%) |
Apr 26, 2016 | 301.40 | 305.60 | 299.50 | 304.70 | 16,387 | +4.60(+1.53%) |
Apr 25, 2016 | 311.20 | 311.70 | 299.50 | 300.10 | 12,171 | -11.20(-3.60%) |
Apr 22, 2016 | 305.20 | 311.70 | 305.20 | 311.30 | 8,295 | +5.10(+1.67%) |
Apr 21, 2016 | 310.00 | 311.90 | 302.40 | 306.20 | 20,676 | -5.10(-1.64%) |
Apr 20, 2016 | 309.10 | 314.50 | 300.20 | 311.30 | 11,243 | +1.20(+0.39%) |
Apr 19, 2016 | 310.10 | 314.90 | 307.80 | 310.10 | 11,793 | +2.40(+0.78%) |
Apr 18, 2016 | 307.90 | 310.00 | 306.10 | 307.70 | 16,961 | -1.40(-0.45%) |
Apr 15, 2016 | 315.90 | 319.30 | 306.40 | 309.10 | 17,769 | -8.00(-2.52%) |
Apr 14, 2016 | 313.70 | 324.20 | 310.80 | 317.10 | 20,415 | +4.60(+1.47%) |
Apr 13, 2016 | 300.00 | 313.20 | 300.00 | 312.50 | 18,520 | +12.50(+4.17%) |
Apr 12, 2016 | 295.80 | 303.15 | 295.80 | 300.00 | 14,519 | +2.80(+0.94%) |
Apr 11, 2016 | 293.70 | 309.60 | 291.70 | 297.20 | 21,281 | +3.40(+1.16%) |
Apr 08, 2016 | 293.60 | 295.10 | 289.60 | 293.80 | 17,619 | +2.50(+0.86%) |
Apr 07, 2016 | 290.70 | 296.30 | 288.70 | 291.30 | 20,977 | -1.10(-0.38%) |
Apr 06, 2016 | 294.00 | 297.15 | 291.40 | 292.40 | 15,006 | -1.30(-0.44%) |
Apr 05, 2016 | 298.10 | 299.20 | 289.90 | 293.70 | 26,144 | -6.20(-2.07%) |
Apr 04, 2016 | 302.50 | 303.15 | 298.70 | 299.90 | 31,342 | -3.00(-0.99%) |
Apr 01, 2016 | 300.90 | 304.60 | 297.25 | 302.90 | 16,926 | -0.90(-0.30%) |
Mar 31, 2016 | 305.40 | 307.20 | 299.70 | 303.80 | 18,303 | -1.20(-0.39%) |
Mar 30, 2016 | 301.40 | 306.80 | 299.40 | 305.00 | 30,801 | +5.10(+1.70%) |
Mar 29, 2016 | 293.90 | 300.20 | 291.50 | 299.90 | 15,157 | +4.50(+1.52%) |
Mar 28, 2016 | 289.60 | 297.10 | 285.30 | 295.40 | 20,738 | +9.70(+3.40%) |
Mar 24, 2016 | 290.80 | 285.70 | 285.70 | 285.70 | 24,560 | -7.60(-2.59%) |
Mar 23, 2016 | 293.50 | 294.00 | 287.70 | 293.30 | 59,913 | -0.50(-0.17%) |
Mar 22, 2016 | 280.20 | 294.90 | 280.20 | 293.80 | 33,434 | +11.20(+3.96%) |
Mar 21, 2016 | 274.30 | 282.80 | 270.90 | 282.60 | 17,764 | +8.50(+3.10%) |
Mar 18, 2016 | 264.60 | 274.20 | 263.90 | 274.10 | 32,072 | +11.10(+4.22%) |
Mar 17, 2016 | 256.50 | 264.70 | 254.70 | 263.00 | 19,869 | +7.00(+2.73%) |
Mar 16, 2016 | 255.80 | 266.10 | 255.50 | 256.00 | 17,038 | -0.30(-0.12%) |
Mar 15, 2016 | 254.80 | 257.90 | 250.50 | 256.30 | 20,625 | -1.50(-0.58%) |
Mar 14, 2016 | 248.40 | 259.80 | 247.20 | 257.80 | 13,233 | +9.40(+3.78%) |
Mar 11, 2016 | 240.50 | 248.60 | 239.00 | 248.40 | 10,743 | +9.00(+3.76%) |
Mar 10, 2016 | 255.30 | 255.30 | 231.30 | 239.40 | 20,060 | -15.70(-6.15%) |
Mar 09, 2016 | 257.70 | 258.60 | 252.50 | 255.10 | 12,021 | -0.80(-0.31%) |
Mar 08, 2016 | 262.70 | 263.10 | 255.50 | 255.90 | 14,907 | -7.50(-2.85%) |
Mar 07, 2016 | 257.50 | 264.70 | 255.00 | 263.40 | 19,011 | +5.00(+1.93%) |
Mar 04, 2016 | 266.60 | 266.60 | 256.50 | 258.40 | 17,009 | -7.40(-2.78%) |
Mar 03, 2016 | 261.00 | 267.80 | 259.90 | 265.80 | 18,884 | +3.80(+1.45%) |
Mar 02, 2016 | 252.40 | 262.10 | 248.80 | 262.00 | 25,826 | +9.00(+3.56%) |