Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 259.45 | 259.45 | 259.45 | 0 | -5.34(-2.02%) | |
May 27, 2016 | 264.79 | 264.79 | 264.79 | 0 | +11.89(+4.70%) | |
May 25, 2016 | 252.90 | 252.90 | 252.90 | 0 | -0.10(-0.04%) | |
May 24, 2016 | 253.00 | 253.00 | 253.00 | 253.00 | 45 | -2.00(-0.78%) |
May 23, 2016 | 255.00 | 255.00 | 255.00 | 255.00 | 24 | +0.25(+0.10%) |
May 20, 2016 | 254.75 | 254.75 | 254.75 | 254.75 | 5 | +8.55(+3.47%) |
May 19, 2016 | 246.20 | 246.20 | 246.20 | 246.20 | 4 | -4.50(-1.79%) |
May 17, 2016 | 250.70 | 250.70 | 250.70 | 0 | +2.25(+0.91%) | |
May 06, 2016 | 248.45 | 248.45 | 248.45 | 0 | -2.50(-1.00%) | |
May 05, 2016 | 250.95 | 250.95 | 250.95 | 250.95 | 5 | -5.10(-1.99%) |
May 02, 2016 | 256.05 | 256.05 | 256.05 | 0 | +3.05(+1.21%) | |
Apr 29, 2016 | 253.00 | 253.00 | 253.00 | 253.00 | 100 | -2.50(-0.98%) |
Apr 28, 2016 | 253.30 | 255.50 | 253.30 | 255.50 | 111 | -0.50(-0.20%) |
Apr 27, 2016 | 255.50 | 256.00 | 255.50 | 256.00 | 625 | -2.90(-1.12%) |
Apr 26, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 825 | -2.00(-0.77%) |
Apr 25, 2016 | 260.90 | 260.90 | 260.90 | 260.90 | 4 | -2.95(-1.12%) |
Apr 21, 2016 | 263.85 | 263.85 | 263.85 | 0 | +0.85(+0.32%) | |
Apr 19, 2016 | 263.00 | 263.00 | 263.00 | 0 | +7.50(+2.94%) | |
Apr 14, 2016 | 255.50 | 255.50 | 255.50 | 0 | +0.00(+0.00%) | |
Apr 13, 2016 | 255.50 | 255.50 | 255.50 | 255.50 | 80 | -1.00(-0.39%) |
Apr 12, 2016 | 256.50 | 256.50 | 256.50 | 256.50 | 50 | -2.25(-0.87%) |
Apr 11, 2016 | 258.75 | 258.75 | 258.75 | 258.75 | 3 | +1.35(+0.52%) |
Apr 06, 2016 | 257.40 | 257.40 | 257.40 | 0 | +3.15(+1.24%) | |
Apr 04, 2016 | 254.25 | 254.25 | 254.25 | 0 | +1.25(+0.49%) | |
Apr 01, 2016 | 245.50 | 253.00 | 245.50 | 253.00 | 351 | +4.10(+1.65%) |
Mar 31, 2016 | 250.00 | 250.00 | 248.90 | 248.90 | 56 | +3.25(+1.32%) |
Mar 30, 2016 | 245.65 | 245.65 | 245.65 | 245.65 | 50 | +0.15(+0.06%) |
Mar 29, 2016 | 245.50 | 245.50 | 245.50 | 245.50 | 35 | +0.50(+0.20%) |
Mar 23, 2016 | 245.00 | 245.00 | 245.00 | 0 | +1.00(+0.41%) | |
Mar 18, 2016 | 244.00 | 244.00 | 244.00 | 0 | -3.00(-1.21%) | |
Mar 11, 2016 | 247.00 | 247.00 | 247.00 | 0 | -6.85(-2.70%) | |
Mar 09, 2016 | 253.85 | 253.85 | 253.85 | 0 | +0.42(+0.17%) | |
Mar 08, 2016 | 250.95 | 253.43 | 250.95 | 253.43 | 52 | +0.68(+0.27%) |
Mar 07, 2016 | 252.74 | 252.74 | 252.74 | 252.74 | 1 | -2.51(-0.98%) |
Mar 04, 2016 | 255.25 | 255.25 | 255.25 | 255.25 | 2 | +1.25(+0.49%) |
Feb 19, 2016 | 254.00 | 254.00 | 254.00 | 0 | +4.70(+1.89%) | |
Feb 17, 2016 | 249.30 | 249.30 | 249.30 | 0 | -2.70(-1.07%) | |
Feb 11, 2016 | 252.00 | 252.00 | 252.00 | 0 | +1.95(+0.78%) | |
Feb 09, 2016 | 250.05 | 250.05 | 250.05 | 0 | -2.84(-1.12%) | |
Jan 29, 2016 | 252.89 | 252.89 | 252.89 | 0 | -6.01(-2.32%) | |
Jan 28, 2016 | 258.90 | 258.90 | 258.90 | 258.90 | 2 | -1.10(-0.42%) |
Jan 27, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 5 | +9.40(+3.75%) |
Jan 19, 2016 | 250.60 | 250.60 | 250.60 | 0 | -13.75(-5.20%) | |
Jan 12, 2016 | 264.35 | 264.35 | 264.35 | 0 | +4.35(+1.67%) | |
Jan 11, 2016 | 260.00 | 260.00 | 260.00 | 260.00 | 23 | -8.50(-3.17%) |
Jan 07, 2016 | 268.50 | 268.50 | 268.50 | 0 | -5.00(-1.83%) | |
Dec 23, 2015 | 273.50 | 273.50 | 273.50 | 0 | +0.20(+0.07%) | |
Dec 18, 2015 | 273.30 | 273.30 | 273.30 | 0 | -2.25(-0.82%) | |
Dec 15, 2015 | 275.55 | 275.55 | 275.55 | 0 | +0.15(+0.05%) | |
Dec 08, 2015 | 275.40 | 275.40 | 275.40 | 0 | -0.30(-0.11%) | |
Dec 07, 2015 | 269.90 | 275.70 | 269.90 | 275.70 | 117 | +7.20(+2.68%) |
Dec 04, 2015 | 268.50 | 268.50 | 268.50 | 268.50 | 5 | +3.00(+1.13%) |
Nov 27, 2015 | 265.50 | 265.50 | 265.50 | 0 | +0.45(+0.17%) | |
Nov 20, 2015 | 265.05 | 265.05 | 265.05 | 265.05 | 8 | -3.35(-1.25%) |
Nov 18, 2015 | 268.40 | 268.40 | 268.40 | 0 | -2.55(-0.94%) | |
Nov 17, 2015 | 270.95 | 270.95 | 270.95 | 270.95 | 20 | +5.95(+2.25%) |
Nov 16, 2015 | 265.00 | 265.00 | 265.00 | 265.00 | 73 | -4.60(-1.71%) |
Nov 11, 2015 | 269.60 | 269.60 | 269.60 | 0 | +0.60(+0.22%) | |
Nov 09, 2015 | 269.00 | 269.00 | 269.00 | 0 | -3.50(-1.28%) | |
Nov 03, 2015 | 272.50 | 272.50 | 272.50 | 0 | -2.65(-0.96%) | |
Oct 30, 2015 | 275.15 | 275.15 | 275.15 | 0 | +6.42(+2.39%) | |
Oct 27, 2015 | 268.73 | 268.73 | 268.73 | 0 | -1.27(-0.47%) | |
Oct 26, 2015 | 270.00 | 270.00 | 270.00 | 270.00 | 750 | +2.20(+0.82%) |
Oct 22, 2015 | 267.80 | 267.80 | 267.80 | 0 | +3.60(+1.36%) | |
Oct 14, 2015 | 264.20 | 264.20 | 264.20 | 0 | -4.65(-1.73%) | |
Oct 12, 2015 | 268.85 | 268.85 | 268.85 | 0 | -0.80(-0.30%) | |
Oct 09, 2015 | 267.40 | 269.65 | 267.40 | 269.65 | 80 | +3.75(+1.41%) |
Oct 08, 2015 | 265.90 | 265.90 | 265.90 | 265.90 | 84 | -2.75(-1.02%) |
Oct 02, 2015 | 268.65 | 268.65 | 268.65 | 0 | +6.55(+2.50%) | |
Sep 30, 2015 | 262.10 | 262.10 | 262.10 | 0 | +6.10(+2.38%) | |
Sep 29, 2015 | 258.75 | 258.75 | 256.00 | 256.00 | 120 | -1.20(-0.47%) |
Sep 25, 2015 | 257.20 | 257.20 | 257.20 | 0 | +0.00(+0.00%) | |
Sep 24, 2015 | 257.20 | 257.20 | 257.20 | 257.20 | 100 | -2.80(-1.08%) |
Sep 22, 2015 | 260.00 | 260.00 | 260.00 | 0 | -7.35(-2.75%) | |
Sep 21, 2015 | 267.35 | 267.35 | 267.35 | 267.35 | 5 | -7.15(-2.60%) |
Sep 17, 2015 | 274.50 | 274.50 | 274.50 | 0 | +4.56(+1.69%) | |
Sep 16, 2015 | 269.98 | 269.94 | 269.94 | 269.94 | 2,438 | +2.09(+0.78%) |
Sep 14, 2015 | 267.85 | 267.85 | 267.85 | 0 | -5.00(-1.83%) | |
Sep 11, 2015 | 272.90 | 272.90 | 272.85 | 272.85 | 73 | +1.70(+0.63%) |
Sep 10, 2015 | 271.15 | 271.15 | 271.15 | 271.15 | 74 | +0.85(+0.31%) |
Sep 04, 2015 | 270.30 | 270.30 | 270.30 | 0 | +8.35(+3.19%) | |
Sep 02, 2015 | 261.95 | 261.95 | 261.95 | 0 | -9.20(-3.39%) | |
Sep 01, 2015 | 271.15 | 271.15 | 271.15 | 271.15 | 108 | -2.64(-0.96%) |
Aug 31, 2015 | 273.79 | 273.79 | 273.79 | 273.79 | 3 | -2.51(-0.91%) |
Aug 28, 2015 | 276.30 | 276.30 | 276.30 | 276.30 | 100 | -3.93(-1.40%) |
Aug 25, 2015 | 280.23 | 280.23 | 280.23 | 0 | +10.23(+3.79%) | |
Aug 24, 2015 | 267.81 | 271.34 | 267.81 | 270.00 | 18,398 | -6.50(-2.35%) |
Aug 21, 2015 | 276.50 | 276.50 | 276.50 | 276.50 | 1 | -1.50(-0.54%) |
Aug 20, 2015 | 278.25 | 278.25 | 278.00 | 278.00 | 205 | +3.50(+1.28%) |
Aug 12, 2015 | 274.50 | 274.50 | 274.50 | 0 | -3.50(-1.26%) | |
Aug 11, 2015 | 278.00 | 278.00 | 278.00 | 278.00 | 20 | +0.00(+0.00%) |
Aug 07, 2015 | 278.00 | 278.00 | 278.00 | 0 | -3.50(-1.24%) | |
Aug 06, 2015 | 281.50 | 281.50 | 281.50 | 281.50 | 20 | -8.65(-2.98%) |
Jul 31, 2015 | 290.15 | 290.15 | 290.15 | 0 | +3.15(+1.10%) | |
Jul 29, 2015 | 287.00 | 287.00 | 287.00 | 0 | +3.00(+1.06%) | |
Jul 28, 2015 | 284.00 | 284.00 | 284.00 | 284.00 | 100 | +0.50(+0.18%) |
Jul 27, 2015 | 284.00 | 284.00 | 283.50 | 283.50 | 2 | -3.50(-1.22%) |
Jul 24, 2015 | 287.00 | 287.00 | 287.00 | 287.00 | 1 | +8.35(+3.00%) |
Jul 21, 2015 | 278.65 | 278.65 | 278.65 | 0 | -1.85(-0.66%) | |
Jul 16, 2015 | 280.50 | 280.50 | 280.50 | 0 | -1.25(-0.44%) | |
Jul 14, 2015 | 281.75 | 281.75 | 281.75 | 0 | +1.00(+0.36%) | |
Jul 10, 2015 | 280.75 | 280.75 | 280.75 | 0 | +4.60(+1.67%) | |
Jul 02, 2015 | 276.15 | 276.15 | 276.15 | 0 | +4.70(+1.73%) | |
Jun 30, 2015 | 271.45 | 271.45 | 271.45 | 0 | -3.55(-1.29%) | |
Jun 29, 2015 | 276.00 | 276.00 | 275.00 | 275.00 | 640 | -10.55(-3.69%) |
Jun 23, 2015 | 285.55 | 285.55 | 285.55 | 0 | -1.95(-0.68%) | |
Jun 22, 2015 | 287.50 | 287.50 | 287.50 | 287.50 | 6 | +5.56(+1.97%) |
Jun 19, 2015 | 280.00 | 281.94 | 280.00 | 281.94 | 96 | +5.94(+2.15%) |
Jun 15, 2015 | 276.00 | 276.00 | 276.00 | 0 | -6.55(-2.32%) | |
Jun 12, 2015 | 287.50 | 287.50 | 282.55 | 282.55 | 35 | -4.95(-1.72%) |
Jun 11, 2015 | 284.30 | 287.50 | 284.10 | 287.50 | 30 | +5.75(+2.04%) |
Jun 08, 2015 | 281.75 | 281.75 | 281.75 | 0 | -3.85(-1.35%) | |
Jun 05, 2015 | 286.75 | 286.75 | 285.60 | 285.60 | 39 | -10.20(-3.45%) |
Jun 02, 2015 | 295.80 | 295.80 | 295.80 | 0 | +1.85(+0.63%) |