Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 254.32 | 256.93 | 246.00 | 251.60 | 107,163 | -11.99(-4.55%) |
Apr 28, 2016 | 264.86 | 272.12 | 262.31 | 263.58 | 74,797 | -8.18(-3.01%) |
Apr 27, 2016 | 261.77 | 273.76 | 261.77 | 271.76 | 90,889 | +6.72(+2.54%) |
Apr 26, 2016 | 263.77 | 266.31 | 260.50 | 265.04 | 71,495 | +3.81(+1.46%) |
Apr 25, 2016 | 262.68 | 264.13 | 257.95 | 261.22 | 53,433 | -8.90(-3.30%) |
Apr 22, 2016 | 271.40 | 279.03 | 267.76 | 270.12 | 78,558 | -3.81(-1.39%) |
Apr 21, 2016 | 279.57 | 281.21 | 272.30 | 273.94 | 75,329 | -5.45(-1.95%) |
Apr 20, 2016 | 276.48 | 286.47 | 273.03 | 279.39 | 67,333 | -10.54(-3.63%) |
Apr 19, 2016 | 282.84 | 291.20 | 281.75 | 289.93 | 88,003 | +10.17(+3.64%) |
Apr 18, 2016 | 273.03 | 284.11 | 271.40 | 279.75 | 85,541 | +5.27(+1.92%) |
Apr 15, 2016 | 279.03 | 280.30 | 273.60 | 274.48 | 60,982 | -10.72(-3.76%) |
Apr 14, 2016 | 286.11 | 287.93 | 283.39 | 285.20 | 58,049 | -1.82(-0.63%) |
Apr 13, 2016 | 285.20 | 287.75 | 281.75 | 287.02 | 109,532 | +29.97(+11.66%) |
Apr 12, 2016 | 250.14 | 260.86 | 245.78 | 257.05 | 83,033 | +10.35(+4.20%) |
Apr 11, 2016 | 250.69 | 254.32 | 245.78 | 246.69 | 84,005 | +8.54(+3.59%) |
Apr 08, 2016 | 243.24 | 244.33 | 235.97 | 238.15 | 71,102 | +9.08(+3.97%) |
Apr 07, 2016 | 234.34 | 235.61 | 225.98 | 229.07 | 96,990 | -13.99(-5.76%) |
Apr 06, 2016 | 233.43 | 243.24 | 231.25 | 243.06 | 54,963 | +13.08(+5.69%) |
Apr 05, 2016 | 235.06 | 237.79 | 229.09 | 229.98 | 78,568 | -17.26(-6.98%) |
Apr 04, 2016 | 255.96 | 258.43 | 245.97 | 247.24 | 51,340 | -9.26(-3.61%) |
Apr 01, 2016 | 243.42 | 259.04 | 238.88 | 256.50 | 63,064 | -3.81(-1.47%) |
Mar 31, 2016 | 262.31 | 266.49 | 259.04 | 260.32 | 53,193 | -1.82(-0.69%) |
Mar 30, 2016 | 264.31 | 268.67 | 261.59 | 262.13 | 64,818 | +11.26(+4.49%) |
Mar 29, 2016 | 237.61 | 251.60 | 235.43 | 250.87 | 65,425 | +7.08(+2.91%) |
Mar 28, 2016 | 236.16 | 244.15 | 235.97 | 243.78 | 46,747 | +6.18(+2.60%) |
Mar 24, 2016 | 231.98 | 237.61 | 237.61 | 237.61 | 108,748 | -5.09(-2.10%) |
Mar 23, 2016 | 253.05 | 253.05 | 241.79 | 242.69 | 69,260 | -11.44(-4.50%) |
Mar 22, 2016 | 253.23 | 258.33 | 250.51 | 254.14 | 52,320 | -6.00(-2.30%) |
Mar 21, 2016 | 260.13 | 264.68 | 258.14 | 260.13 | 66,420 | +1.09(+0.42%) |
Mar 18, 2016 | 260.13 | 263.95 | 258.14 | 259.04 | 99,653 | +4.72(+1.86%) |
Mar 17, 2016 | 244.69 | 255.77 | 243.24 | 254.32 | 102,886 | +8.72(+3.55%) |
Mar 16, 2016 | 230.71 | 247.24 | 228.35 | 245.60 | 94,821 | +7.63(+3.21%) |
Mar 15, 2016 | 233.97 | 238.52 | 230.34 | 237.97 | 36,417 | -4.18(-1.73%) |
Mar 14, 2016 | 241.79 | 245.60 | 238.33 | 242.15 | 60,064 | +0.91(+0.38%) |
Mar 11, 2016 | 232.88 | 241.42 | 232.52 | 241.24 | 84,188 | +22.89(+10.48%) |
Mar 10, 2016 | 227.07 | 227.98 | 210.72 | 218.35 | 172,134 | -5.09(-2.28%) |
Mar 09, 2016 | 224.15 | 227.80 | 221.44 | 223.44 | 99,303 | +2.54(+1.15%) |
Mar 08, 2016 | 226.89 | 227.42 | 219.81 | 220.90 | 83,484 | -16.53(-6.96%) |
Mar 07, 2016 | 231.79 | 241.22 | 231.07 | 237.43 | 111,696 | -7.81(-3.19%) |
Mar 04, 2016 | 232.70 | 247.78 | 231.07 | 245.24 | 125,738 | +18.89(+8.35%) |
Mar 03, 2016 | 219.99 | 227.07 | 218.31 | 226.35 | 96,571 | +0.91(+0.40%) |
Mar 02, 2016 | 218.90 | 225.98 | 216.35 | 225.44 | 91,528 | +13.26(+6.25%) |
Mar 01, 2016 | 201.82 | 212.90 | 201.82 | 212.18 | 90,474 | +20.89(+10.92%) |
Feb 29, 2016 | 193.65 | 198.37 | 191.29 | 191.29 | 54,474 | -2.54(-1.31%) |
Feb 26, 2016 | 200.37 | 200.53 | 193.30 | 193.83 | 59,822 | +1.09(+0.56%) |
Feb 25, 2016 | 186.02 | 193.47 | 182.38 | 192.74 | 47,676 | -2.18(-1.12%) |
Feb 24, 2016 | 185.47 | 196.78 | 181.84 | 194.92 | 64,937 | -1.63(-0.83%) |
Feb 23, 2016 | 203.64 | 205.27 | 196.19 | 196.55 | 44,026 | -15.99(-7.52%) |
Feb 22, 2016 | 205.82 | 213.27 | 205.82 | 212.54 | 49,576 | +16.53(+8.43%) |
Feb 19, 2016 | 196.19 | 199.10 | 192.74 | 196.01 | 41,258 | +0.00(+0.00%) |
Feb 18, 2016 | 204.73 | 205.82 | 194.74 | 196.01 | 64,240 | -5.45(-2.70%) |
Feb 17, 2016 | 194.01 | 202.82 | 193.65 | 201.46 | 79,995 | +8.36(+4.33%) |
Feb 16, 2016 | 190.20 | 193.10 | 187.29 | 193.10 | 95,376 | +21.80(+12.73%) |
Feb 12, 2016 | 164.22 | 171.30 | 171.30 | 171.30 | 43,840 | +10.54(+6.55%) |
Feb 11, 2016 | 155.68 | 164.76 | 154.59 | 160.77 | 61,940 | -10.72(-6.25%) |
Feb 10, 2016 | 175.30 | 182.02 | 170.58 | 171.49 | 86,287 | +3.27(+1.94%) |
Feb 09, 2016 | 164.58 | 172.94 | 163.67 | 168.22 | 54,278 | -4.91(-2.83%) |
Feb 08, 2016 | 176.57 | 177.30 | 165.58 | 173.12 | 100,428 | -11.44(-6.20%) |
Feb 05, 2016 | 194.19 | 194.19 | 181.84 | 184.56 | 97,756 | -3.81(-2.03%) |
Feb 04, 2016 | 191.83 | 197.28 | 184.96 | 188.38 | 107,801 | -5.27(-2.72%) |
Feb 03, 2016 | 188.38 | 194.19 | 176.94 | 193.65 | 106,451 | +8.45(+4.56%) |
Feb 02, 2016 | 196.01 | 196.01 | 182.56 | 185.20 | 73,697 | -15.17(-7.57%) |