Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 223.03 | 223.03 | 223.03 | 223.03 | 6,066 | -2.38(-1.06%) |
May 27, 2016 | 224.03 | 225.41 | 225.41 | 225.41 | 3,613 | +2.04(+0.92%) |
May 26, 2016 | 224.64 | 225.25 | 223.32 | 223.36 | 2,248 | -0.43(-0.19%) |
May 25, 2016 | 225.25 | 226.47 | 223.76 | 223.79 | 3,472 | -3.29(-1.45%) |
May 24, 2016 | 222.88 | 227.99 | 222.88 | 227.07 | 3,439 | +4.71(+2.12%) |
May 23, 2016 | 222.37 | 222.37 | 222.37 | 222.37 | 1,110 | -2.10(-0.94%) |
May 20, 2016 | 224.15 | 224.99 | 223.67 | 224.47 | 4,896 | -1.38(-0.61%) |
May 19, 2016 | 226.15 | 226.15 | 225.25 | 225.84 | 11,163 | -0.35(-0.16%) |
May 18, 2016 | 228.37 | 228.76 | 226.20 | 226.20 | 4,367 | -5.20(-2.25%) |
May 17, 2016 | 231.10 | 233.12 | 230.49 | 231.40 | 4,671 | -4.61(-1.95%) |
May 16, 2016 | 235.86 | 236.02 | 235.86 | 236.02 | 2,279 | +3.46(+1.49%) |
May 13, 2016 | 228.31 | 232.65 | 228.31 | 232.55 | 3,640 | -0.46(-0.20%) |
May 12, 2016 | 233.62 | 234.70 | 232.78 | 233.01 | 4,847 | +0.46(+0.20%) |
May 11, 2016 | 235.35 | 235.35 | 232.55 | 232.55 | 4,665 | -2.80(-1.19%) |
May 10, 2016 | 235.60 | 238.76 | 235.35 | 235.35 | 11,792 | -1.45(-0.61%) |
May 09, 2016 | 235.60 | 236.81 | 235.13 | 236.81 | 25,076 | +1.69(+0.72%) |
May 06, 2016 | 235.12 | 235.12 | 235.12 | 235.12 | 1,570 | +0.00(+0.00%) |
May 05, 2016 | 235.12 | 235.12 | 235.12 | 235.12 | 1,545 | +0.13(+0.06%) |
May 04, 2016 | 234.99 | 235.11 | 233.18 | 234.99 | 13,124 | -1.21(-0.51%) |
May 03, 2016 | 235.60 | 236.92 | 234.99 | 236.20 | 4,598 | +2.43(+1.04%) |
May 02, 2016 | 236.36 | 236.36 | 230.40 | 233.77 | 11,866 | +3.20(+1.39%) |
Apr 29, 2016 | 232.88 | 233.18 | 230.57 | 230.57 | 4,927 | -1.68(-0.72%) |
Apr 28, 2016 | 233.59 | 234.86 | 232.25 | 232.25 | 2,683 | -1.79(-0.76%) |
Apr 27, 2016 | 230.17 | 234.98 | 230.17 | 234.04 | 5,455 | +3.95(+1.72%) |
Apr 26, 2016 | 231.98 | 232.79 | 230.10 | 230.10 | 11,142 | -1.89(-0.82%) |
Apr 25, 2016 | 231.94 | 233.84 | 231.94 | 231.99 | 8,915 | -0.94(-0.40%) |
Apr 22, 2016 | 227.76 | 232.93 | 227.76 | 232.93 | 3,752 | +1.52(+0.66%) |
Apr 21, 2016 | 232.41 | 232.41 | 228.57 | 231.41 | 6,703 | -2.07(-0.89%) |
Apr 20, 2016 | 236.25 | 236.25 | 233.48 | 233.48 | 2,169 | -2.27(-0.96%) |
Apr 19, 2016 | 236.44 | 236.89 | 235.75 | 235.75 | 4,499 | +2.01(+0.86%) |
Apr 18, 2016 | 231.22 | 234.98 | 231.22 | 233.74 | 6,258 | +4.05(+1.77%) |
Apr 15, 2016 | 228.35 | 231.62 | 227.76 | 229.69 | 7,792 | +1.34(+0.59%) |
Apr 14, 2016 | 227.16 | 228.34 | 227.16 | 228.34 | 3,081 | +0.73(+0.32%) |
Apr 13, 2016 | 228.95 | 228.96 | 224.75 | 227.61 | 26,783 | -0.15(-0.07%) |
Apr 12, 2016 | 227.76 | 228.39 | 227.29 | 227.76 | 8,656 | +0.23(+0.10%) |
Apr 11, 2016 | 227.16 | 227.91 | 226.29 | 227.52 | 7,151 | +0.14(+0.06%) |
Apr 08, 2016 | 227.15 | 228.85 | 227.01 | 227.38 | 10,973 | +0.26(+0.11%) |
Apr 07, 2016 | 226.16 | 227.13 | 226.16 | 227.13 | 3,925 | -2.01(-0.88%) |
Apr 06, 2016 | 230.18 | 230.51 | 228.71 | 229.13 | 22,323 | +0.63(+0.28%) |
Apr 05, 2016 | 227.47 | 228.50 | 227.16 | 228.50 | 4,753 | -0.13(-0.06%) |
Apr 04, 2016 | 229.57 | 229.57 | 227.98 | 228.63 | 8,784 | -0.81(-0.35%) |
Apr 01, 2016 | 228.83 | 229.45 | 228.66 | 229.45 | 5,382 | +0.15(+0.07%) |
Mar 31, 2016 | 228.89 | 229.29 | 228.05 | 229.29 | 5,767 | +0.40(+0.18%) |
Mar 30, 2016 | 228.90 | 232.16 | 228.89 | 228.89 | 8,855 | -0.01(-0.01%) |
Mar 29, 2016 | 229.87 | 233.00 | 228.27 | 228.90 | 18,619 | -3.29(-1.42%) |
Mar 28, 2016 | 232.19 | 232.19 | 232.19 | 232.19 | 2,291 | +2.98(+1.30%) |
Mar 24, 2016 | 231.01 | 229.22 | 229.22 | 229.22 | 2,655 | -0.29(-0.13%) |
Mar 23, 2016 | 231.06 | 231.98 | 229.51 | 229.51 | 7,611 | -1.55(-0.67%) |
Mar 22, 2016 | 230.24 | 231.06 | 230.17 | 231.06 | 5,075 | -0.39(-0.17%) |
Mar 21, 2016 | 230.95 | 232.57 | 230.17 | 231.45 | 3,110 | +1.51(+0.66%) |
Mar 18, 2016 | 234.12 | 237.78 | 229.94 | 229.94 | 17,955 | -2.89(-1.24%) |
Mar 17, 2016 | 231.98 | 233.18 | 231.98 | 232.83 | 4,560 | -1.20(-0.51%) |
Mar 16, 2016 | 236.62 | 236.63 | 229.50 | 234.03 | 10,012 | +3.77(+1.64%) |
Mar 15, 2016 | 229.14 | 233.72 | 229.14 | 230.26 | 3,327 | -1.11(-0.48%) |
Mar 14, 2016 | 233.18 | 233.18 | 231.37 | 231.37 | 2,597 | +0.60(+0.26%) |
Mar 11, 2016 | 229.57 | 231.83 | 228.26 | 230.77 | 13,204 | -0.89(-0.39%) |
Mar 10, 2016 | 230.29 | 231.66 | 230.18 | 231.66 | 1,979 | -1.39(-0.59%) |
Mar 09, 2016 | 234.99 | 234.99 | 230.89 | 233.05 | 5,129 | -1.26(-0.54%) |
Mar 08, 2016 | 235.05 | 239.17 | 234.31 | 234.31 | 8,034 | -3.69(-1.55%) |
Mar 07, 2016 | 236.38 | 238.00 | 229.79 | 238.00 | 3,810 | +1.89(+0.80%) |
Mar 04, 2016 | 238.72 | 238.72 | 235.74 | 236.12 | 5,601 | -1.89(-0.79%) |
Mar 03, 2016 | 238.12 | 239.61 | 237.39 | 238.00 | 10,718 | -1.55(-0.65%) |
Mar 02, 2016 | 238.66 | 241.57 | 236.32 | 239.55 | 7,632 | +2.57(+1.09%) |