Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 267.08 | 267.09 | 263.77 | 264.43 | 1,010,720 | -1.45(-0.55%) |
May 27, 2016 | 264.50 | 265.88 | 265.88 | 265.88 | 507,100 | +1.76(+0.67%) |
May 26, 2016 | 264.18 | 267.75 | 263.66 | 264.12 | 769,026 | +0.49(+0.19%) |
May 25, 2016 | 257.80 | 264.40 | 257.22 | 263.63 | 1,103,460 | +6.13(+2.38%) |
May 24, 2016 | 252.72 | 259.00 | 250.90 | 257.50 | 751,629 | +4.18(+1.65%) |
May 23, 2016 | 256.66 | 257.67 | 253.17 | 253.32 | 609,794 | -3.47(-1.35%) |
May 20, 2016 | 256.11 | 258.56 | 255.56 | 256.79 | 763,266 | +1.33(+0.52%) |
May 19, 2016 | 249.03 | 256.10 | 248.02 | 255.46 | 1,023,786 | -0.17(-0.07%) |
May 18, 2016 | 253.98 | 256.28 | 251.66 | 255.63 | 1,064,099 | +1.47(+0.58%) |
May 17, 2016 | 260.07 | 261.64 | 253.30 | 254.16 | 1,216,887 | -7.68(-2.93%) |
May 16, 2016 | 257.58 | 262.96 | 256.69 | 261.84 | 593,810 | +3.62(+1.40%) |
May 13, 2016 | 263.54 | 265.25 | 257.96 | 258.22 | 975,831 | -6.91(-2.61%) |
May 12, 2016 | 263.01 | 266.40 | 261.85 | 265.13 | 639,479 | +2.37(+0.90%) |
May 11, 2016 | 268.13 | 268.50 | 262.69 | 262.76 | 569,174 | -6.07(-2.26%) |
May 10, 2016 | 267.65 | 269.68 | 267.26 | 268.83 | 426,670 | +1.64(+0.61%) |
May 09, 2016 | 264.92 | 269.66 | 264.82 | 267.19 | 443,757 | +1.27(+0.48%) |
May 06, 2016 | 262.15 | 266.50 | 261.52 | 265.92 | 488,166 | +2.47(+0.94%) |
May 05, 2016 | 267.71 | 267.71 | 263.32 | 263.45 | 629,777 | -5.09(-1.90%) |
May 04, 2016 | 265.52 | 269.33 | 264.68 | 268.54 | 584,937 | +0.34(+0.13%) |
May 03, 2016 | 262.00 | 269.46 | 262.00 | 268.20 | 824,255 | +3.92(+1.48%) |
May 02, 2016 | 262.75 | 265.59 | 262.68 | 264.28 | 588,441 | +1.60(+0.61%) |
Apr 29, 2016 | 263.62 | 265.59 | 260.16 | 262.68 | 1,069,925 | -2.35(-0.89%) |
Apr 28, 2016 | 261.54 | 269.46 | 261.00 | 265.03 | 1,852,486 | -7.84(-2.87%) |
Apr 27, 2016 | 272.64 | 273.83 | 271.01 | 272.87 | 894,840 | +0.53(+0.19%) |
Apr 26, 2016 | 271.62 | 274.00 | 270.49 | 272.34 | 716,365 | +2.04(+0.75%) |
Apr 25, 2016 | 268.61 | 270.39 | 266.13 | 270.30 | 611,560 | +0.65(+0.24%) |
Apr 22, 2016 | 269.22 | 270.86 | 267.63 | 269.65 | 646,301 | -0.11(-0.04%) |
Apr 21, 2016 | 273.10 | 273.40 | 269.69 | 269.76 | 606,852 | -3.82(-1.40%) |
Apr 20, 2016 | 275.52 | 275.53 | 272.41 | 273.58 | 430,038 | -0.73(-0.27%) |
Apr 19, 2016 | 273.76 | 275.89 | 272.81 | 274.31 | 621,135 | +1.44(+0.53%) |
Apr 18, 2016 | 268.51 | 273.10 | 268.51 | 272.87 | 635,071 | +4.12(+1.53%) |
Apr 15, 2016 | 269.75 | 269.76 | 268.01 | 268.75 | 552,694 | -1.04(-0.39%) |
Apr 14, 2016 | 274.00 | 274.00 | 269.48 | 269.79 | 766,879 | +0.42(+0.16%) |
Apr 13, 2016 | 270.73 | 271.20 | 266.67 | 269.37 | 698,686 | +0.62(+0.23%) |
Apr 12, 2016 | 268.04 | 269.01 | 265.44 | 268.75 | 868,729 | +1.82(+0.68%) |
Apr 11, 2016 | 269.60 | 270.39 | 266.79 | 266.93 | 581,705 | -2.89(-1.07%) |
Apr 08, 2016 | 270.55 | 271.11 | 267.84 | 269.82 | 525,403 | +0.49(+0.18%) |
Apr 07, 2016 | 270.16 | 273.49 | 267.68 | 269.33 | 481,420 | -2.33(-0.86%) |
Apr 06, 2016 | 271.17 | 272.33 | 268.41 | 271.66 | 488,840 | +1.15(+0.43%) |
Apr 05, 2016 | 271.17 | 271.92 | 269.99 | 270.51 | 575,842 | -1.64(-0.60%) |
Apr 04, 2016 | 277.69 | 277.69 | 271.50 | 272.15 | 555,126 | -5.67(-2.04%) |
Apr 01, 2016 | 273.19 | 277.83 | 271.31 | 277.82 | 646,409 | +4.16(+1.52%) |
Mar 31, 2016 | 277.56 | 277.66 | 273.51 | 273.66 | 563,832 | -2.98(-1.08%) |
Mar 30, 2016 | 276.52 | 277.11 | 274.01 | 276.64 | 425,846 | +1.33(+0.48%) |
Mar 29, 2016 | 273.48 | 275.90 | 273.47 | 275.31 | 555,363 | +1.95(+0.71%) |
Mar 28, 2016 | 274.91 | 275.42 | 271.84 | 273.36 | 619,164 | -1.40(-0.51%) |
Mar 24, 2016 | 276.35 | 274.76 | 274.76 | 274.76 | 572,200 | -1.68(-0.61%) |
Mar 23, 2016 | 272.70 | 277.68 | 272.70 | 276.44 | 729,404 | +3.70(+1.36%) |
Mar 22, 2016 | 270.33 | 273.50 | 269.67 | 272.74 | 603,483 | +3.13(+1.16%) |
Mar 21, 2016 | 266.99 | 269.72 | 266.41 | 269.61 | 453,666 | +1.08(+0.40%) |
Mar 18, 2016 | 268.60 | 269.66 | 265.24 | 268.53 | 972,974 | +0.78(+0.29%) |
Mar 17, 2016 | 269.15 | 269.81 | 266.42 | 267.75 | 639,447 | -2.26(-0.84%) |
Mar 16, 2016 | 269.48 | 270.96 | 268.00 | 270.01 | 453,850 | -1.12(-0.41%) |
Mar 15, 2016 | 270.66 | 273.49 | 270.15 | 271.13 | 568,829 | -0.49(-0.18%) |
Mar 14, 2016 | 271.87 | 273.28 | 270.02 | 271.62 | 1,126,201 | -0.59(-0.22%) |
Mar 11, 2016 | 270.10 | 272.29 | 268.28 | 272.21 | 780,074 | +4.07(+1.52%) |
Mar 10, 2016 | 264.77 | 268.59 | 263.87 | 268.14 | 682,416 | +3.37(+1.27%) |
Mar 09, 2016 | 265.27 | 266.97 | 262.71 | 264.77 | 743,634 | -0.04(-0.02%) |
Mar 08, 2016 | 260.01 | 268.26 | 258.55 | 264.81 | 1,293,155 | +2.80(+1.07%) |
Mar 07, 2016 | 263.98 | 265.57 | 260.93 | 262.01 | 861,076 | -3.30(-1.24%) |
Mar 04, 2016 | 268.41 | 268.99 | 263.01 | 265.31 | 1,166,292 | -2.62(-0.98%) |
Mar 03, 2016 | 266.51 | 270.76 | 265.11 | 267.93 | 1,143,570 | -1.62(-0.60%) |
Mar 02, 2016 | 271.56 | 272.25 | 267.21 | 269.55 | 992,115 | -2.67(-0.98%) |