Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 223.30 | 223.83 | 218.63 | 219.70 | 19,203 | -2.91(-1.30%) |
May 27, 2016 | 217.87 | 222.61 | 222.61 | 222.61 | 18,719 | +4.51(+2.07%) |
May 26, 2016 | 217.79 | 220.85 | 217.49 | 218.10 | 17,927 | +0.38(+0.18%) |
May 25, 2016 | 218.94 | 219.78 | 215.96 | 217.72 | 26,019 | -1.38(-0.63%) |
May 24, 2016 | 216.11 | 220.31 | 215.22 | 219.09 | 22,761 | +3.90(+1.81%) |
May 23, 2016 | 215.50 | 218.67 | 214.12 | 215.19 | 18,045 | -0.61(-0.28%) |
May 20, 2016 | 214.28 | 216.49 | 212.82 | 215.80 | 37,317 | +1.53(+0.71%) |
May 19, 2016 | 220.09 | 220.62 | 213.28 | 214.28 | 25,021 | -6.65(-3.01%) |
May 18, 2016 | 223.53 | 224.82 | 219.63 | 220.93 | 20,948 | -3.14(-1.40%) |
May 17, 2016 | 224.75 | 225.82 | 223.45 | 224.06 | 29,916 | -0.15(-0.07%) |
May 16, 2016 | 224.06 | 225.44 | 220.51 | 224.21 | 20,328 | +0.15(+0.07%) |
May 13, 2016 | 223.22 | 224.44 | 221.42 | 224.06 | 19,755 | +0.61(+0.27%) |
May 12, 2016 | 227.42 | 227.96 | 221.46 | 223.45 | 13,930 | -3.21(-1.42%) |
May 11, 2016 | 228.11 | 231.71 | 225.59 | 226.66 | 30,883 | -2.14(-0.94%) |
May 10, 2016 | 223.37 | 228.95 | 222.84 | 228.80 | 24,789 | +5.96(+2.68%) |
May 09, 2016 | 222.84 | 223.91 | 219.40 | 222.84 | 30,370 | +0.00(+0.00%) |
May 06, 2016 | 220.54 | 226.89 | 217.87 | 222.84 | 20,911 | +2.14(+0.97%) |
May 05, 2016 | 221.23 | 222.69 | 219.40 | 220.70 | 22,917 | +0.84(+0.38%) |
May 04, 2016 | 215.96 | 220.85 | 215.80 | 219.86 | 32,469 | +1.76(+0.81%) |
May 03, 2016 | 218.63 | 220.93 | 217.47 | 218.10 | 35,973 | -2.75(-1.25%) |
May 02, 2016 | 215.50 | 223.07 | 211.45 | 220.85 | 42,373 | +5.43(+2.52%) |
Apr 29, 2016 | 225.51 | 225.51 | 199.33 | 215.42 | 82,262 | -0.38(-0.18%) |
Apr 28, 2016 | 215.96 | 216.88 | 214.20 | 215.80 | 52,878 | +1.68(+0.79%) |
Apr 27, 2016 | 211.45 | 216.11 | 208.92 | 214.12 | 28,040 | +4.51(+2.15%) |
Apr 26, 2016 | 207.32 | 210.61 | 203.73 | 209.61 | 35,146 | +3.29(+1.59%) |
Apr 25, 2016 | 206.86 | 208.08 | 204.41 | 206.32 | 50,800 | -3.59(-1.71%) |
Apr 22, 2016 | 210.84 | 212.13 | 207.17 | 209.92 | 26,520 | +0.00(+0.00%) |
Apr 21, 2016 | 213.05 | 215.96 | 208.24 | 209.92 | 22,699 | -2.37(-1.12%) |
Apr 20, 2016 | 213.74 | 215.35 | 210.30 | 212.29 | 18,667 | +0.15(+0.07%) |
Apr 19, 2016 | 216.88 | 218.71 | 211.60 | 212.13 | 15,446 | -3.59(-1.67%) |
Apr 18, 2016 | 209.46 | 215.80 | 209.46 | 215.73 | 18,956 | +4.97(+2.36%) |
Apr 15, 2016 | 213.28 | 215.04 | 210.53 | 210.76 | 11,576 | -2.22(-1.04%) |
Apr 14, 2016 | 214.50 | 214.89 | 211.14 | 212.98 | 25,473 | -2.29(-1.07%) |
Apr 13, 2016 | 211.45 | 216.57 | 210.75 | 215.27 | 24,686 | +5.89(+2.81%) |
Apr 12, 2016 | 206.02 | 211.45 | 205.41 | 209.38 | 20,548 | +3.36(+1.63%) |
Apr 11, 2016 | 211.06 | 211.52 | 205.48 | 206.02 | 25,254 | -3.13(-1.50%) |
Apr 08, 2016 | 210.07 | 211.14 | 206.56 | 209.15 | 13,212 | +0.46(+0.22%) |
Apr 07, 2016 | 214.28 | 215.65 | 206.40 | 208.69 | 22,470 | -6.27(-2.92%) |
Apr 06, 2016 | 211.29 | 215.35 | 210.45 | 214.96 | 20,159 | +4.59(+2.18%) |
Apr 05, 2016 | 210.76 | 213.30 | 208.47 | 210.38 | 16,105 | -2.37(-1.11%) |
Apr 04, 2016 | 219.24 | 219.47 | 211.60 | 212.75 | 28,704 | -6.19(-2.83%) |
Apr 01, 2016 | 212.98 | 219.70 | 210.76 | 218.94 | 35,775 | +4.97(+2.32%) |
Mar 31, 2016 | 216.57 | 218.82 | 213.44 | 213.97 | 27,538 | -2.83(-1.30%) |
Mar 30, 2016 | 215.57 | 218.71 | 212.90 | 216.80 | 33,925 | -4.51(-2.04%) |
Mar 29, 2016 | 219.32 | 222.07 | 215.35 | 221.31 | 28,236 | +1.68(+0.77%) |
Mar 28, 2016 | 216.49 | 221.61 | 215.42 | 219.63 | 29,435 | +5.12(+2.39%) |
Mar 24, 2016 | 213.05 | 214.50 | 214.50 | 214.50 | 26,188 | +0.69(+0.32%) |
Mar 23, 2016 | 218.94 | 221.69 | 213.51 | 213.82 | 30,077 | -2.91(-1.34%) |
Mar 22, 2016 | 220.24 | 221.31 | 213.66 | 216.72 | 45,410 | -3.82(-1.73%) |
Mar 21, 2016 | 224.14 | 225.51 | 219.93 | 220.54 | 27,175 | -4.28(-1.90%) |
Mar 18, 2016 | 222.46 | 225.36 | 220.70 | 224.82 | 86,282 | +3.29(+1.48%) |
Mar 17, 2016 | 221.31 | 223.83 | 220.16 | 221.54 | 49,404 | -0.15(-0.07%) |
Mar 16, 2016 | 219.86 | 223.91 | 219.86 | 221.69 | 50,195 | +0.92(+0.42%) |
Mar 15, 2016 | 223.98 | 225.13 | 219.59 | 220.77 | 33,923 | -3.90(-1.74%) |
Mar 14, 2016 | 224.98 | 228.72 | 224.60 | 224.67 | 24,506 | -1.15(-0.51%) |
Mar 11, 2016 | 223.30 | 227.19 | 219.78 | 225.82 | 39,160 | +4.51(+2.04%) |
Mar 10, 2016 | 217.94 | 222.07 | 214.12 | 221.31 | 31,734 | +3.90(+1.79%) |
Mar 09, 2016 | 218.10 | 220.77 | 215.65 | 217.41 | 40,407 | +0.38(+0.18%) |
Mar 08, 2016 | 217.56 | 220.47 | 216.34 | 217.03 | 63,574 | -2.22(-1.01%) |
Mar 07, 2016 | 205.18 | 219.70 | 205.18 | 219.24 | 56,676 | +12.69(+6.14%) |
Mar 04, 2016 | 201.81 | 208.24 | 194.17 | 206.56 | 165,422 | +10.09(+5.14%) |
Mar 03, 2016 | 192.95 | 197.07 | 192.13 | 196.46 | 34,513 | +4.21(+2.19%) |
Mar 02, 2016 | 189.15 | 192.56 | 186.72 | 192.26 | 23,381 | +3.56(+1.89%) |