Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 398.36 | 400.47 | 395.00 | 398.93 | 1,017,432 | +2.71(+0.68%) |
May 27, 2016 | 398.49 | 396.22 | 396.22 | 396.22 | 547,900 | +2.68(+0.68%) |
May 26, 2016 | 393.49 | 394.90 | 388.08 | 393.54 | 733,390 | -0.95(-0.24%) |
May 25, 2016 | 399.95 | 400.99 | 392.91 | 394.49 | 960,065 | -3.21(-0.81%) |
May 24, 2016 | 397.23 | 402.48 | 393.31 | 397.70 | 1,109,911 | +5.06(+1.29%) |
May 23, 2016 | 386.46 | 396.99 | 384.31 | 392.64 | 1,086,186 | +6.64(+1.72%) |
May 20, 2016 | 383.37 | 384.58 | 382.05 | 386.00 | 794,990 | +2.70(+0.70%) |
May 19, 2016 | 387.12 | 394.01 | 379.33 | 383.30 | 1,256,175 | -6.98(-1.79%) |
May 18, 2016 | 386.04 | 391.49 | 384.30 | 390.28 | 1,298,282 | +3.90(+1.01%) |
May 17, 2016 | 392.99 | 393.50 | 382.78 | 386.38 | 1,357,589 | -5.57(-1.42%) |
May 16, 2016 | 380.00 | 394.47 | 378.65 | 391.95 | 1,304,336 | +22.49(+6.09%) |
May 13, 2016 | 364.56 | 371.67 | 361.64 | 369.46 | 1,159,214 | +3.82(+1.04%) |
May 12, 2016 | 373.05 | 375.00 | 362.39 | 365.64 | 979,601 | -6.22(-1.67%) |
May 11, 2016 | 385.06 | 386.29 | 371.46 | 371.86 | 706,675 | -14.01(-3.63%) |
May 10, 2016 | 377.96 | 387.09 | 374.38 | 385.87 | 742,025 | +10.40(+2.77%) |
May 09, 2016 | 370.20 | 381.32 | 370.20 | 375.47 | 946,216 | +5.52(+1.49%) |
May 06, 2016 | 376.36 | 377.43 | 365.93 | 369.95 | 884,870 | -7.78(-2.06%) |
May 05, 2016 | 377.13 | 381.61 | 369.11 | 377.73 | 1,500,735 | +17.09(+4.74%) |
May 04, 2016 | 370.06 | 371.09 | 360.25 | 360.64 | 1,008,556 | -10.68(-2.88%) |
May 03, 2016 | 379.62 | 381.73 | 370.77 | 371.32 | 729,150 | -13.20(-3.43%) |
May 02, 2016 | 377.95 | 385.00 | 369.06 | 384.52 | 730,188 | +7.81(+2.07%) |
Apr 29, 2016 | 388.63 | 393.00 | 373.14 | 376.71 | 889,597 | -14.59(-3.73%) |
Apr 28, 2016 | 387.11 | 401.78 | 385.00 | 391.30 | 924,362 | +1.02(+0.26%) |
Apr 27, 2016 | 406.91 | 406.91 | 386.36 | 390.28 | 975,373 | -16.38(-4.03%) |
Apr 26, 2016 | 406.77 | 411.41 | 404.33 | 406.66 | 430,965 | -0.26(-0.06%) |
Apr 25, 2016 | 408.21 | 408.94 | 403.26 | 406.92 | 376,440 | +2.54(+0.63%) |
Apr 22, 2016 | 406.61 | 411.58 | 394.50 | 404.38 | 849,430 | -5.19(-1.27%) |
Apr 21, 2016 | 400.69 | 411.83 | 398.00 | 409.57 | 735,999 | +9.82(+2.46%) |
Apr 20, 2016 | 406.21 | 406.90 | 396.00 | 399.75 | 979,014 | -14.03(-3.39%) |
Apr 19, 2016 | 421.38 | 422.37 | 411.40 | 413.78 | 688,325 | -8.60(-2.04%) |
Apr 18, 2016 | 407.38 | 423.95 | 405.59 | 422.38 | 952,602 | +15.65(+3.85%) |
Apr 15, 2016 | 408.86 | 409.77 | 400.89 | 406.73 | 470,069 | -0.10(-0.02%) |
Apr 14, 2016 | 412.16 | 414.58 | 401.81 | 406.83 | 452,221 | -3.69(-0.90%) |
Apr 13, 2016 | 411.24 | 415.00 | 406.00 | 410.52 | 606,250 | +2.45(+0.60%) |
Apr 12, 2016 | 396.33 | 410.49 | 394.20 | 408.07 | 1,047,289 | +11.93(+3.01%) |
Apr 11, 2016 | 407.37 | 407.37 | 392.92 | 396.14 | 1,084,677 | -8.80(-2.17%) |
Apr 08, 2016 | 420.90 | 424.00 | 401.70 | 404.94 | 1,223,074 | -13.54(-3.24%) |
Apr 07, 2016 | 425.00 | 433.93 | 417.02 | 418.48 | 1,239,223 | -8.72(-2.04%) |
Apr 06, 2016 | 404.21 | 428.05 | 404.21 | 427.20 | 1,478,227 | +23.55(+5.83%) |
Apr 05, 2016 | 401.85 | 411.85 | 399.29 | 403.65 | 1,025,937 | -1.65(-0.41%) |
Apr 04, 2016 | 403.69 | 411.33 | 399.06 | 405.30 | 1,205,247 | +0.05(+0.01%) |
Apr 01, 2016 | 373.99 | 411.98 | 360.81 | 405.25 | 3,184,737 | +44.81(+12.43%) |
Mar 31, 2016 | 361.02 | 364.84 | 358.63 | 360.44 | 930,056 | +0.76(+0.21%) |
Mar 30, 2016 | 369.72 | 373.99 | 359.15 | 359.68 | 699,721 | -7.69(-2.09%) |
Mar 29, 2016 | 363.89 | 369.64 | 357.56 | 367.37 | 663,451 | +3.52(+0.97%) |
Mar 28, 2016 | 372.98 | 374.92 | 363.32 | 363.85 | 475,710 | -6.95(-1.87%) |
Mar 24, 2016 | 363.46 | 370.80 | 370.80 | 370.80 | 1,047,500 | +5.42(+1.48%) |
Mar 23, 2016 | 378.85 | 384.31 | 365.14 | 365.38 | 694,485 | -12.93(-3.42%) |
Mar 22, 2016 | 367.91 | 380.82 | 367.25 | 378.31 | 724,527 | +7.27(+1.96%) |
Mar 21, 2016 | 363.86 | 375.92 | 360.53 | 371.04 | 772,018 | +6.53(+1.79%) |
Mar 18, 2016 | 367.64 | 370.40 | 356.75 | 364.51 | 1,583,460 | -0.96(-0.26%) |
Mar 17, 2016 | 366.31 | 369.50 | 348.96 | 365.47 | 1,498,924 | -2.99(-0.81%) |
Mar 16, 2016 | 367.00 | 381.00 | 360.00 | 368.46 | 1,096,786 | +1.24(+0.34%) |
Mar 15, 2016 | 369.96 | 372.28 | 359.17 | 367.22 | 1,037,511 | -6.05(-1.62%) |
Mar 14, 2016 | 378.55 | 379.10 | 370.65 | 373.27 | 1,078,067 | -3.85(-1.02%) |
Mar 11, 2016 | 382.67 | 383.57 | 375.53 | 377.12 | 833,210 | -0.44(-0.12%) |
Mar 10, 2016 | 376.88 | 380.59 | 373.63 | 377.56 | 1,256,200 | +2.81(+0.75%) |
Mar 09, 2016 | 388.53 | 389.61 | 373.81 | 374.75 | 1,593,237 | -20.06(-5.08%) |
Mar 08, 2016 | 405.40 | 408.29 | 392.65 | 394.81 | 709,138 | -13.47(-3.30%) |
Mar 07, 2016 | 401.79 | 411.24 | 399.61 | 408.28 | 630,293 | +4.46(+1.10%) |
Mar 04, 2016 | 404.55 | 413.85 | 395.95 | 403.82 | 791,729 | +1.88(+0.47%) |
Mar 03, 2016 | 406.23 | 409.44 | 395.21 | 401.94 | 780,431 | -5.87(-1.44%) |
Mar 02, 2016 | 410.00 | 419.00 | 405.26 | 407.81 | 782,186 | -2.40(-0.59%) |