Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 456.90 | 446.50 | 446.70 | 2,468 | -9.28(-2.04%) | |
Apr 29, 2016 | 456.00 | 445.62 | 455.98 | 2,937 | +5.98(+1.33%) | |
Apr 28, 2016 | 451.00 | 435.00 | 450.00 | 9,061 | +2.54(+0.57%) | |
Apr 27, 2016 | 469.03 | 445.42 | 447.46 | 6,765 | -20.54(-4.39%) | |
Apr 26, 2016 | 469.87 | 462.13 | 468.00 | 4,710 | +2.01(+0.43%) | |
Apr 25, 2016 | 469.47 | 455.13 | 465.99 | 5,599 | +6.59(+1.43%) | |
Apr 24, 2016 | 470.02 | 447.06 | 459.40 | 7,032 | +8.09(+1.79%) | |
Apr 23, 2016 | 452.18 | 444.46 | 451.31 | 2,241 | +3.51(+0.78%) | |
Apr 22, 2016 | 451.36 | 442.96 | 447.80 | 5,509 | -3.20(-0.71%) | |
Apr 21, 2016 | 452.11 | 440.00 | 451.00 | 5,555 | +9.75(+2.21%) | |
Apr 20, 2016 | 444.00 | 433.11 | 441.25 | 7,505 | +6.00(+1.38%) | |
Apr 19, 2016 | 436.82 | 426.24 | 435.25 | 3,739 | +7.18(+1.68%) | |
Apr 18, 2016 | 430.01 | 425.80 | 428.07 | 3,195 | +1.63(+0.38%) | |
Apr 17, 2016 | 430.91 | 424.24 | 426.44 | 1,506 | -4.24(-0.98%) | |
Apr 16, 2016 | 432.87 | 427.12 | 430.68 | 1,851 | +1.43(+0.33%) | |
Apr 15, 2016 | 430.00 | 423.07 | 429.25 | 4,397 | +4.74(+1.12%) | |
Apr 14, 2016 | 425.35 | 420.57 | 424.51 | 3,874 | +1.25(+0.30%) | |
Apr 13, 2016 | 426.00 | 422.27 | 423.26 | 3,916 | -2.65(-0.62%) | |
Apr 12, 2016 | 426.67 | 421.00 | 425.91 | 6,080 | +3.83(+0.91%) | |
Apr 11, 2016 | 422.80 | 418.00 | 422.08 | 3,506 | +1.31(+0.31%) | |
Apr 10, 2016 | 421.79 | 417.20 | 420.77 | 1,751 | +3.08(+0.74%) | |
Apr 09, 2016 | 418.71 | 412.00 | 417.69 | 3,665 | -0.16(-0.04%) | |
Apr 08, 2016 | 423.99 | 416.26 | 417.85 | 4,612 | -1.99(-0.47%) | |
Apr 07, 2016 | 421.99 | 418.09 | 419.84 | 3,115 | -1.79(-0.42%) | |
Apr 06, 2016 | 422.90 | 420.00 | 421.63 | 2,411 | -1.11(-0.26%) | |
Apr 05, 2016 | 423.00 | 416.61 | 422.74 | 3,952 | +4.09(+0.98%) | |
Apr 04, 2016 | 419.85 | 416.00 | 418.65 | 3,475 | -0.35(-0.08%) | |
Apr 03, 2016 | 419.44 | 416.10 | 419.00 | 1,322 | -0.19(-0.05%) | |
Apr 02, 2016 | 420.00 | 414.93 | 419.19 | 2,127 | +3.81(+0.92%) | |
Apr 01, 2016 | 416.99 | 413.42 | 415.38 | 3,767 | -0.13(-0.03%) | |
Mar 31, 2016 | 416.99 | 411.40 | 415.51 | 3,708 | +3.21(+0.78%) | |
Mar 30, 2016 | 415.97 | 408.59 | 412.30 | 4,845 | -3.10(-0.75%) | |
Mar 29, 2016 | 424.37 | 407.22 | 415.40 | 5,951 | -6.65(-1.58%) | |
Mar 28, 2016 | 425.00 | 420.32 | 422.05 | 3,232 | -2.25(-0.53%) | |
Mar 27, 2016 | 427.99 | 415.77 | 424.30 | 5,035 | +8.04(+1.93%) | |
Mar 26, 2016 | 416.99 | 414.00 | 416.26 | 1,288 | +0.01(+0.00%) | |
Mar 25, 2016 | 416.92 | 412.00 | 416.25 | 2,562 | +0.29(+0.07%) | |
Mar 24, 2016 | 418.15 | 412.85 | 415.96 | 2,804 | -1.26(-0.30%) | |
Mar 23, 2016 | 419.00 | 413.44 | 417.22 | 4,994 | +1.33(+0.32%) | |
Mar 22, 2016 | 416.99 | 410.35 | 415.89 | 3,917 | +4.90(+1.19%) | |
Mar 21, 2016 | 411.96 | 406.50 | 410.99 | 3,516 | -0.35(-0.09%) | |
Mar 20, 2016 | 412.00 | 406.60 | 411.34 | 2,585 | +2.40(+0.59%) | |
Mar 19, 2016 | 409.95 | 404.10 | 408.94 | 2,906 | +0.73(+0.18%) | |
Mar 18, 2016 | 418.49 | 403.34 | 408.21 | 6,325 | -10.28(-2.46%) | |
Mar 17, 2016 | 419.00 | 415.66 | 418.49 | 3,738 | +2.00(+0.48%) | |
Mar 16, 2016 | 416.61 | 413.15 | 416.49 | 4,134 | +0.60(+0.14%) | |
Mar 15, 2016 | 417.43 | 412.15 | 415.89 | 4,754 | +2.04(+0.49%) | |
Mar 14, 2016 | 415.22 | 410.50 | 413.85 | 4,249 | +1.25(+0.30%) | |
Mar 13, 2016 | 417.00 | 409.62 | 412.60 | 3,317 | +2.13(+0.52%) | |
Mar 12, 2016 | 420.93 | 406.59 | 410.47 | 4,622 | -8.35(-1.99%) | |
Mar 11, 2016 | 421.91 | 415.11 | 418.82 | 6,047 | +2.32(+0.56%) | |
Mar 10, 2016 | 416.90 | 409.31 | 416.50 | 5,158 | +3.84(+0.93%) | |
Mar 09, 2016 | 413.51 | 408.75 | 412.66 | 4,859 | +0.53(+0.13%) | |
Mar 08, 2016 | 414.99 | 408.46 | 412.13 | 5,683 | -2.63(-0.63%) | |
Mar 07, 2016 | 414.96 | 403.03 | 414.76 | 5,836 | +9.98(+2.47%) | |
Mar 06, 2016 | 412.31 | 393.11 | 404.78 | 5,890 | +6.28(+1.58%) | |
Mar 05, 2016 | 409.97 | 382.00 | 398.50 | 16,520 | -11.14(-2.72%) | |
Mar 04, 2016 | 423.90 | 407.55 | 409.64 | 7,653 | -10.63(-2.53%) | |
Mar 03, 2016 | 425.40 | 415.85 | 420.27 | 7,872 | -4.91(-1.15%) | |
Mar 02, 2016 | 434.50 | 424.00 | 425.18 | 5,397 | -8.07(-1.86%) | |
Mar 01, 2016 | 437.50 | 427.01 | 433.25 | 6,967 | -3.37(-0.77%) | |
Feb 29, 2016 | 440.99 | 428.12 | 436.62 | 8,326 | +4.46(+1.03%) | |
Feb 28, 2016 | 435.00 | 422.29 | 432.16 | 3,474 | +1.10(+0.26%) | |
Feb 27, 2016 | 435.00 | 427.80 | 431.06 | 4,415 | +3.16(+0.74%) | |
Feb 26, 2016 | 428.38 | 418.01 | 427.90 | 4,421 | +4.39(+1.04%) | |
Feb 25, 2016 | 426.75 | 415.79 | 423.51 | 5,562 | +0.90(+0.21%) | |
Feb 24, 2016 | 424.28 | 409.07 | 422.61 | 7,319 | +2.56(+0.61%) | |
Feb 23, 2016 | 440.00 | 414.00 | 420.05 | 10,444 | -17.92(-4.09%) | |
Feb 22, 2016 | 439.50 | 431.15 | 437.97 | 5,880 | +0.27(+0.06%) | |
Feb 21, 2016 | 447.99 | 425.98 | 437.70 | 11,074 | -2.48(-0.56%) | |
Feb 20, 2016 | 443.96 | 418.64 | 440.18 | 10,849 | +20.91(+4.99%) | |
Feb 19, 2016 | 422.00 | 414.00 | 419.27 | 5,019 | -1.04(-0.25%) | |
Feb 18, 2016 | 424.90 | 412.02 | 420.31 | 9,106 | +4.79(+1.15%) | |
Feb 17, 2016 | 421.11 | 404.00 | 415.52 | 11,420 | +9.05(+2.23%) | |
Feb 16, 2016 | 407.80 | 396.00 | 406.47 | 8,238 | +7.47(+1.87%) | |
Feb 15, 2016 | 409.71 | 393.40 | 399.00 | 8,077 | -4.81(-1.19%) | |
Feb 14, 2016 | 404.00 | 388.12 | 403.81 | 9,945 | +14.30(+3.67%) | |
Feb 13, 2016 | 390.08 | 382.00 | 389.51 | 7,217 | +6.63(+1.73%) | |
Feb 12, 2016 | 383.00 | 375.38 | 382.88 | 6,233 | +4.89(+1.29%) | |
Feb 11, 2016 | 380.50 | 373.54 | 377.99 | 6,979 | -1.64(-0.43%) | |
Feb 10, 2016 | 383.85 | 372.12 | 379.63 | 10,029 | +6.45(+1.73%) | |
Feb 09, 2016 | 377.00 | 369.12 | 373.18 | 5,765 | +2.02(+0.54%) | |
Feb 08, 2016 | 378.99 | 369.99 | 371.16 | 6,937 | -4.24(-1.13%) | |
Feb 07, 2016 | 380.00 | 373.04 | 375.40 | 2,889 | +1.13(+0.30%) | |
Feb 06, 2016 | 385.75 | 371.35 | 374.27 | 5,826 | -11.61(-3.01%) | |
Feb 05, 2016 | 390.00 | 382.99 | 385.88 | 7,560 | -4.12(-1.06%) | |
Feb 04, 2016 | 391.88 | 367.25 | 390.00 | 13,210 | +22.20(+6.04%) | |
Feb 03, 2016 | 374.00 | 365.00 | 367.80 | 7,094 | -5.38(-1.44%) | |
Feb 02, 2016 | 375.00 | 369.73 | 373.18 | 5,905 | +1.68(+0.45%) |