Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 316.57 | 331.90 | 316.57 | 329.41 | 236,427 | +14.50(+4.60%) |
Feb 29, 2016 | 317.06 | 319.09 | 314.69 | 314.91 | 189,789 | -1.84(-0.58%) |
Feb 26, 2016 | 318.94 | 320.55 | 316.63 | 316.75 | 88,492 | -1.28(-0.40%) |
Feb 25, 2016 | 317.21 | 319.44 | 314.07 | 318.03 | 101,705 | +2.78(+0.88%) |
Feb 24, 2016 | 313.72 | 316.39 | 309.92 | 315.25 | 130,531 | -1.09(-0.34%) |
Feb 23, 2016 | 322.96 | 329.83 | 314.70 | 316.34 | 167,593 | -7.74(-2.39%) |
Feb 22, 2016 | 325.69 | 325.98 | 321.87 | 324.08 | 162,116 | +1.94(+0.60%) |
Feb 19, 2016 | 314.57 | 322.14 | 314.57 | 322.14 | 164,301 | +5.34(+1.69%) |
Feb 18, 2016 | 321.41 | 321.98 | 315.03 | 316.80 | 151,349 | -4.63(-1.44%) |
Feb 17, 2016 | 314.00 | 321.81 | 313.34 | 321.43 | 195,817 | +8.74(+2.80%) |
Feb 16, 2016 | 310.26 | 314.43 | 308.57 | 312.69 | 165,866 | +5.62(+1.83%) |
Feb 12, 2016 | 301.31 | 307.07 | 307.07 | 307.07 | 131,100 | +7.76(+2.59%) |
Feb 11, 2016 | 301.95 | 304.55 | 295.89 | 299.31 | 196,121 | -8.25(-2.68%) |
Feb 10, 2016 | 309.67 | 315.14 | 306.89 | 307.56 | 199,083 | +0.56(+0.18%) |
Feb 09, 2016 | 294.97 | 308.70 | 291.32 | 307.00 | 301,346 | +8.86(+2.97%) |
Feb 08, 2016 | 308.43 | 309.70 | 292.89 | 298.14 | 346,800 | -13.54(-4.34%) |
Feb 05, 2016 | 313.68 | 322.24 | 307.00 | 311.68 | 487,232 | -2.30(-0.73%) |
Feb 04, 2016 | 308.18 | 318.08 | 307.08 | 313.98 | 425,253 | +4.72(+1.53%) |
Feb 03, 2016 | 312.42 | 313.87 | 303.08 | 309.26 | 357,594 | -2.46(-0.79%) |
Feb 02, 2016 | 314.48 | 316.15 | 310.95 | 311.72 | 183,077 | -5.60(-1.76%) |