Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 298.61 | 298.61 | 295.10 | 296.61 | 767,482 | -1.01(-0.34%) |
May 27, 2016 | 296.19 | 297.62 | 297.62 | 297.62 | 385,671 | +1.62(+0.55%) |
May 26, 2016 | 296.81 | 297.43 | 294.65 | 296.00 | 420,400 | -0.81(-0.27%) |
May 25, 2016 | 296.28 | 297.93 | 296.02 | 296.81 | 595,776 | +2.37(+0.81%) |
May 24, 2016 | 291.84 | 294.87 | 290.53 | 294.43 | 749,992 | +5.93(+2.06%) |
May 23, 2016 | 288.58 | 290.64 | 287.90 | 288.50 | 418,427 | -0.09(-0.03%) |
May 20, 2016 | 288.26 | 291.30 | 287.09 | 288.59 | 632,950 | +2.80(+0.98%) |
May 19, 2016 | 285.63 | 287.94 | 281.81 | 285.79 | 681,467 | -2.38(-0.83%) |
May 18, 2016 | 283.58 | 290.79 | 282.92 | 288.17 | 767,615 | +3.81(+1.34%) |
May 17, 2016 | 285.96 | 287.65 | 283.38 | 284.36 | 793,941 | -2.45(-0.86%) |
May 16, 2016 | 283.37 | 288.70 | 283.37 | 286.81 | 599,887 | +3.70(+1.31%) |
May 13, 2016 | 289.17 | 291.72 | 282.28 | 283.11 | 685,837 | -6.78(-2.34%) |
May 12, 2016 | 290.67 | 291.61 | 287.50 | 289.89 | 483,163 | +1.45(+0.50%) |
May 11, 2016 | 292.17 | 293.29 | 288.11 | 288.44 | 592,398 | -5.18(-1.77%) |
May 10, 2016 | 291.84 | 293.71 | 290.02 | 293.62 | 560,153 | +4.21(+1.46%) |
May 09, 2016 | 290.17 | 291.64 | 288.00 | 289.40 | 503,799 | -0.82(-0.28%) |
May 06, 2016 | 285.78 | 291.10 | 285.51 | 290.22 | 624,941 | +3.20(+1.12%) |
May 05, 2016 | 287.29 | 288.99 | 286.27 | 287.02 | 639,893 | -0.07(-0.03%) |
May 04, 2016 | 287.43 | 289.83 | 285.92 | 287.09 | 735,256 | -2.87(-0.99%) |
May 03, 2016 | 290.21 | 290.73 | 287.02 | 289.96 | 595,364 | -4.74(-1.61%) |
May 02, 2016 | 292.47 | 295.66 | 289.49 | 294.69 | 906,693 | +4.21(+1.45%) |
Apr 29, 2016 | 290.73 | 291.88 | 287.89 | 290.48 | 719,690 | -2.04(-0.70%) |
Apr 28, 2016 | 296.08 | 298.27 | 291.58 | 292.52 | 624,933 | -7.04(-2.35%) |
Apr 27, 2016 | 298.36 | 301.08 | 296.58 | 299.56 | 553,506 | +1.23(+0.41%) |
Apr 26, 2016 | 296.52 | 298.36 | 295.36 | 298.33 | 507,132 | +1.88(+0.63%) |
Apr 25, 2016 | 296.74 | 297.55 | 293.86 | 296.46 | 592,182 | -1.48(-0.50%) |
Apr 22, 2016 | 297.68 | 300.98 | 296.60 | 297.93 | 628,175 | +1.12(+0.38%) |
Apr 21, 2016 | 297.03 | 299.90 | 295.30 | 296.81 | 745,651 | -2.31(-0.77%) |
Apr 20, 2016 | 298.31 | 300.73 | 297.10 | 299.11 | 749,177 | +1.84(+0.62%) |
Apr 19, 2016 | 294.73 | 298.62 | 294.45 | 297.27 | 1,023,608 | +5.43(+1.86%) |
Apr 18, 2016 | 287.77 | 293.02 | 286.18 | 291.84 | 1,033,153 | +0.21(+0.07%) |
Apr 15, 2016 | 288.92 | 292.10 | 288.25 | 291.63 | 1,360,325 | +2.31(+0.80%) |
Apr 14, 2016 | 279.61 | 290.38 | 278.80 | 289.32 | 1,022,672 | +5.40(+1.90%) |
Apr 13, 2016 | 279.61 | 284.20 | 278.33 | 283.93 | 1,177,353 | +7.32(+2.65%) |
Apr 12, 2016 | 272.31 | 277.06 | 270.92 | 276.61 | 686,402 | +5.18(+1.91%) |
Apr 11, 2016 | 273.02 | 274.85 | 271.28 | 271.43 | 533,711 | +1.11(+0.41%) |
Apr 08, 2016 | 271.25 | 273.29 | 269.67 | 270.32 | 442,364 | +2.63(+0.98%) |
Apr 07, 2016 | 272.58 | 273.80 | 266.51 | 267.69 | 650,880 | -7.20(-2.62%) |
Apr 06, 2016 | 272.60 | 276.13 | 272.36 | 274.89 | 568,558 | +1.96(+0.72%) |
Apr 05, 2016 | 273.84 | 274.45 | 270.20 | 272.93 | 642,648 | -3.03(-1.10%) |
Apr 04, 2016 | 278.80 | 279.85 | 274.10 | 275.96 | 678,503 | -3.27(-1.17%) |
Apr 01, 2016 | 274.94 | 280.89 | 273.15 | 279.23 | 880,389 | +1.60(+0.58%) |
Mar 31, 2016 | 277.45 | 280.59 | 277.11 | 277.63 | 627,462 | -0.65(-0.23%) |
Mar 30, 2016 | 280.13 | 281.17 | 277.82 | 278.29 | 568,442 | +1.19(+0.43%) |
Mar 29, 2016 | 274.10 | 277.52 | 270.65 | 277.10 | 778,957 | +2.45(+0.89%) |
Mar 28, 2016 | 273.91 | 276.06 | 272.45 | 274.65 | 545,331 | +2.14(+0.79%) |
Mar 24, 2016 | 274.29 | 272.51 | 272.51 | 272.51 | 812,437 | -4.04(-1.46%) |
Mar 23, 2016 | 277.97 | 278.69 | 274.97 | 276.54 | 572,269 | -0.81(-0.29%) |
Mar 22, 2016 | 274.86 | 279.48 | 274.86 | 277.35 | 601,203 | -1.44(-0.51%) |
Mar 21, 2016 | 279.43 | 281.91 | 276.39 | 278.78 | 840,356 | -0.47(-0.17%) |
Mar 18, 2016 | 280.60 | 282.84 | 276.86 | 279.25 | 936,669 | +0.50(+0.18%) |
Mar 17, 2016 | 272.46 | 281.02 | 271.19 | 278.75 | 1,060,309 | +6.42(+2.36%) |
Mar 16, 2016 | 271.58 | 273.50 | 268.68 | 272.33 | 827,444 | -0.05(-0.02%) |
Mar 15, 2016 | 271.57 | 272.55 | 269.33 | 272.38 | 769,509 | -3.01(-1.09%) |
Mar 14, 2016 | 275.10 | 276.28 | 272.45 | 275.39 | 774,372 | -1.49(-0.54%) |
Mar 11, 2016 | 269.02 | 277.32 | 266.29 | 276.88 | 1,111,289 | +11.95(+4.51%) |
Mar 10, 2016 | 268.83 | 269.02 | 260.87 | 264.93 | 844,387 | -2.71(-1.01%) |
Mar 09, 2016 | 264.05 | 267.67 | 261.68 | 267.64 | 1,446,565 | +6.45(+2.47%) |
Mar 08, 2016 | 263.56 | 264.94 | 258.21 | 261.19 | 827,346 | -5.16(-1.94%) |
Mar 07, 2016 | 261.29 | 267.27 | 259.09 | 266.35 | 837,088 | +2.42(+0.92%) |
Mar 04, 2016 | 263.54 | 265.65 | 261.44 | 263.93 | 824,309 | +0.51(+0.19%) |
Mar 03, 2016 | 263.69 | 264.92 | 261.21 | 263.42 | 1,028,480 | -1.06(-0.40%) |
Mar 02, 2016 | 259.12 | 264.89 | 257.74 | 264.48 | 1,298,891 | +3.37(+1.29%) |