Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 451.37 | 456.66 | 446.71 | 453.67 | 36,842 | +2.76(+0.61%) |
May 27, 2016 | 442.00 | 450.91 | 450.91 | 450.91 | 43,742 | +5.56(+1.25%) |
May 26, 2016 | 448.12 | 449.06 | 440.96 | 445.35 | 36,853 | -2.88(-0.64%) |
May 25, 2016 | 448.67 | 453.47 | 446.27 | 448.23 | 36,375 | +0.04(+0.01%) |
May 24, 2016 | 449.96 | 452.85 | 447.71 | 448.19 | 34,368 | -2.08(-0.46%) |
May 23, 2016 | 454.42 | 454.42 | 448.90 | 450.27 | 20,395 | -4.59(-1.01%) |
May 20, 2016 | 449.05 | 456.46 | 449.00 | 454.87 | 26,150 | +5.67(+1.26%) |
May 19, 2016 | 449.79 | 449.98 | 447.41 | 449.20 | 22,607 | -0.62(-0.14%) |
May 18, 2016 | 449.20 | 455.43 | 448.87 | 449.82 | 27,362 | -0.16(-0.03%) |
May 17, 2016 | 449.78 | 458.30 | 444.48 | 449.98 | 37,383 | -0.77(-0.17%) |
May 16, 2016 | 454.61 | 458.55 | 449.05 | 450.75 | 35,235 | -10.81(-2.34%) |
May 13, 2016 | 459.94 | 465.53 | 457.03 | 461.56 | 40,456 | +1.49(+0.32%) |
May 12, 2016 | 452.30 | 463.94 | 447.70 | 460.07 | 66,102 | +9.63(+2.14%) |
May 11, 2016 | 456.54 | 456.54 | 444.47 | 450.44 | 100,265 | -7.18(-1.57%) |
May 10, 2016 | 453.44 | 457.85 | 448.02 | 457.62 | 56,757 | +6.53(+1.45%) |
May 09, 2016 | 449.04 | 457.85 | 447.66 | 451.09 | 47,627 | +2.94(+0.66%) |
May 06, 2016 | 442.00 | 451.35 | 439.86 | 448.15 | 44,606 | +6.16(+1.39%) |
May 05, 2016 | 438.47 | 456.92 | 431.40 | 442.00 | 72,389 | +15.91(+3.73%) |
May 04, 2016 | 424.12 | 431.49 | 420.48 | 426.09 | 37,140 | +0.13(+0.03%) |
May 03, 2016 | 427.41 | 431.46 | 424.62 | 425.96 | 35,171 | -3.22(-0.75%) |
May 02, 2016 | 423.70 | 429.23 | 419.34 | 429.18 | 26,028 | +5.52(+1.30%) |
Apr 29, 2016 | 424.26 | 428.13 | 417.47 | 423.66 | 27,234 | -1.55(-0.36%) |
Apr 28, 2016 | 425.56 | 426.01 | 419.41 | 425.21 | 26,365 | -1.66(-0.39%) |
Apr 27, 2016 | 425.64 | 427.20 | 423.23 | 426.88 | 16,438 | +1.51(+0.36%) |
Apr 26, 2016 | 423.68 | 426.93 | 423.68 | 425.36 | 19,288 | +1.77(+0.42%) |
Apr 25, 2016 | 421.40 | 427.61 | 421.07 | 423.59 | 35,570 | +0.79(+0.19%) |
Apr 22, 2016 | 416.92 | 422.80 | 413.56 | 422.80 | 16,671 | +8.53(+2.06%) |
Apr 21, 2016 | 417.75 | 418.35 | 413.25 | 414.27 | 25,604 | -3.43(-0.82%) |
Apr 20, 2016 | 418.84 | 420.01 | 413.64 | 417.70 | 17,786 | -1.15(-0.28%) |
Apr 19, 2016 | 417.30 | 421.63 | 417.30 | 418.85 | 10,394 | +1.61(+0.38%) |
Apr 18, 2016 | 417.04 | 421.14 | 416.37 | 417.25 | 37,722 | -1.45(-0.35%) |
Apr 15, 2016 | 416.16 | 419.99 | 415.49 | 418.70 | 22,592 | +2.57(+0.62%) |
Apr 14, 2016 | 415.96 | 420.75 | 413.64 | 416.13 | 54,419 | -0.03(-0.01%) |
Apr 13, 2016 | 413.29 | 419.96 | 409.27 | 416.16 | 50,937 | +5.59(+1.36%) |
Apr 12, 2016 | 413.08 | 413.16 | 407.47 | 410.56 | 44,769 | -2.47(-0.60%) |
Apr 11, 2016 | 408.01 | 414.01 | 408.01 | 413.04 | 35,812 | +5.93(+1.46%) |
Apr 08, 2016 | 407.08 | 408.01 | 404.65 | 407.11 | 11,407 | +2.33(+0.57%) |
Apr 07, 2016 | 403.70 | 409.10 | 400.84 | 404.79 | 28,734 | +0.09(+0.02%) |
Apr 06, 2016 | 402.62 | 405.24 | 401.66 | 404.69 | 13,155 | +1.72(+0.43%) |
Apr 05, 2016 | 401.46 | 404.31 | 397.12 | 402.98 | 72,417 | +1.58(+0.39%) |
Apr 04, 2016 | 408.46 | 410.68 | 400.73 | 401.40 | 24,881 | -6.16(-1.51%) |
Apr 01, 2016 | 405.02 | 413.45 | 399.20 | 407.56 | 65,756 | +4.04(+1.00%) |
Mar 31, 2016 | 412.41 | 412.41 | 403.51 | 403.51 | 21,505 | -2.20(-0.54%) |
Mar 30, 2016 | 403.39 | 407.99 | 401.55 | 405.71 | 32,635 | +3.21(+0.80%) |
Mar 29, 2016 | 401.37 | 404.50 | 397.85 | 402.50 | 56,996 | +0.78(+0.20%) |
Mar 28, 2016 | 403.72 | 406.15 | 401.24 | 401.71 | 18,782 | -1.83(-0.45%) |
Mar 24, 2016 | 402.57 | 403.54 | 403.54 | 403.54 | 20,691 | +1.63(+0.41%) |
Mar 23, 2016 | 404.19 | 405.12 | 401.65 | 401.90 | 18,751 | +0.36(+0.09%) |
Mar 22, 2016 | 404.31 | 408.93 | 401.55 | 401.55 | 21,123 | -2.45(-0.61%) |
Mar 21, 2016 | 401.55 | 406.79 | 401.55 | 403.99 | 19,206 | +2.42(+0.60%) |
Mar 18, 2016 | 403.86 | 405.60 | 400.53 | 401.57 | 46,865 | -3.26(-0.81%) |
Mar 17, 2016 | 406.61 | 406.61 | 401.56 | 404.83 | 29,311 | -0.34(-0.08%) |
Mar 16, 2016 | 403.31 | 406.16 | 401.55 | 405.17 | 50,842 | +0.19(+0.05%) |
Mar 15, 2016 | 401.08 | 406.97 | 400.62 | 404.98 | 31,383 | +1.65(+0.41%) |
Mar 14, 2016 | 404.31 | 410.07 | 396.28 | 403.33 | 24,996 | +0.02(+0.00%) |
Mar 11, 2016 | 411.70 | 416.56 | 402.21 | 403.31 | 33,350 | -4.82(-1.18%) |
Mar 10, 2016 | 412.71 | 414.05 | 403.92 | 408.13 | 39,882 | -0.09(-0.02%) |
Mar 09, 2016 | 411.25 | 415.39 | 403.39 | 408.22 | 102,805 | -3.27(-0.79%) |
Mar 08, 2016 | 401.56 | 413.08 | 396.93 | 411.49 | 52,538 | +9.94(+2.48%) |
Mar 07, 2016 | 405.91 | 412.53 | 397.38 | 401.55 | 28,366 | -6.63(-1.62%) |
Mar 04, 2016 | 415.64 | 418.36 | 403.48 | 408.17 | 33,370 | -7.13(-1.72%) |
Mar 03, 2016 | 396.47 | 424.07 | 395.32 | 415.30 | 77,791 | +28.14(+7.27%) |
Mar 02, 2016 | 400.17 | 400.17 | 378.47 | 387.15 | 50,615 | -7.93(-2.01%) |