Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 250.27 | 254.20 | 250.27 | 251.92 | 15,341 | -0.04(-0.02%) |
May 27, 2016 | 249.18 | 251.96 | 251.96 | 251.96 | 10,283 | +2.33(+0.93%) |
May 26, 2016 | 251.36 | 251.71 | 248.65 | 249.63 | 7,176 | -3.19(-1.26%) |
May 25, 2016 | 251.58 | 255.26 | 250.76 | 252.82 | 11,515 | +0.95(+0.38%) |
May 24, 2016 | 246.02 | 252.08 | 246.02 | 251.86 | 23,714 | +7.06(+2.88%) |
May 23, 2016 | 245.06 | 246.51 | 243.55 | 244.80 | 19,419 | -0.66(-0.27%) |
May 20, 2016 | 244.07 | 246.03 | 244.07 | 245.46 | 11,230 | +2.74(+1.13%) |
May 19, 2016 | 243.21 | 245.45 | 241.12 | 242.72 | 8,809 | -1.36(-0.56%) |
May 18, 2016 | 236.15 | 244.56 | 236.15 | 244.08 | 18,966 | +8.17(+3.46%) |
May 17, 2016 | 244.76 | 244.76 | 234.73 | 235.91 | 27,367 | -8.06(-3.30%) |
May 16, 2016 | 240.68 | 251.60 | 240.26 | 243.98 | 13,629 | +0.20(+0.08%) |
May 13, 2016 | 245.13 | 247.33 | 242.32 | 243.77 | 21,699 | -1.78(-0.72%) |
May 12, 2016 | 245.83 | 247.42 | 243.23 | 245.55 | 18,092 | +1.46(+0.60%) |
May 11, 2016 | 246.00 | 246.31 | 243.22 | 244.09 | 11,978 | -1.53(-0.62%) |
May 10, 2016 | 241.81 | 245.81 | 241.81 | 245.62 | 17,175 | +3.97(+1.64%) |
May 09, 2016 | 243.31 | 243.31 | 241.17 | 241.65 | 11,986 | -2.62(-1.07%) |
May 06, 2016 | 239.94 | 244.51 | 239.94 | 244.27 | 10,319 | +0.85(+0.35%) |
May 05, 2016 | 246.02 | 246.02 | 242.29 | 243.42 | 4,498 | -1.02(-0.42%) |
May 04, 2016 | 247.49 | 248.03 | 243.88 | 244.44 | 11,187 | -2.58(-1.04%) |
May 03, 2016 | 249.78 | 251.81 | 247.01 | 247.02 | 13,075 | -3.21(-1.28%) |
May 02, 2016 | 247.97 | 250.79 | 247.74 | 250.23 | 22,633 | +2.26(+0.91%) |
Apr 29, 2016 | 247.95 | 248.30 | 246.46 | 247.97 | 17,970 | -2.89(-1.15%) |
Apr 28, 2016 | 250.89 | 250.89 | 247.24 | 250.86 | 7,387 | -0.86(-0.34%) |
Apr 27, 2016 | 250.89 | 252.50 | 246.08 | 251.72 | 11,360 | +0.83(+0.33%) |
Apr 26, 2016 | 249.25 | 252.13 | 247.88 | 250.89 | 18,847 | +1.40(+0.56%) |
Apr 25, 2016 | 248.76 | 249.87 | 248.23 | 249.49 | 6,075 | -1.59(-0.64%) |
Apr 22, 2016 | 247.97 | 252.35 | 247.93 | 251.09 | 15,093 | +0.68(+0.27%) |
Apr 21, 2016 | 251.77 | 251.77 | 249.45 | 250.40 | 13,477 | -0.79(-0.31%) |
Apr 20, 2016 | 249.66 | 251.89 | 249.09 | 251.19 | 10,381 | +0.51(+0.20%) |
Apr 19, 2016 | 247.99 | 251.14 | 247.94 | 250.69 | 8,083 | +2.81(+1.13%) |
Apr 18, 2016 | 249.63 | 251.68 | 244.68 | 247.88 | 14,484 | -0.76(-0.30%) |
Apr 15, 2016 | 244.25 | 251.62 | 234.33 | 248.63 | 48,132 | +3.33(+1.36%) |
Apr 14, 2016 | 243.46 | 246.64 | 241.07 | 245.31 | 11,817 | +2.46(+1.01%) |
Apr 13, 2016 | 238.05 | 242.90 | 237.42 | 242.85 | 25,464 | +6.56(+2.78%) |
Apr 12, 2016 | 232.90 | 236.69 | 232.90 | 236.28 | 12,726 | +3.01(+1.29%) |
Apr 11, 2016 | 233.29 | 239.28 | 232.90 | 233.27 | 15,013 | -0.89(-0.38%) |
Apr 08, 2016 | 234.16 | 235.67 | 232.90 | 234.16 | 12,406 | +1.47(+0.63%) |
Apr 07, 2016 | 235.82 | 236.92 | 231.28 | 232.70 | 20,841 | -4.30(-1.81%) |
Apr 06, 2016 | 231.11 | 237.37 | 231.11 | 236.99 | 9,515 | +0.81(+0.34%) |
Apr 05, 2016 | 240.19 | 241.65 | 235.59 | 236.19 | 16,424 | -5.79(-2.39%) |
Apr 04, 2016 | 241.41 | 242.40 | 240.46 | 241.97 | 8,966 | -0.43(-0.18%) |
Apr 01, 2016 | 244.64 | 245.09 | 242.40 | 242.40 | 14,206 | -1.75(-0.72%) |
Mar 31, 2016 | 243.19 | 247.54 | 243.19 | 244.15 | 14,521 | -2.04(-0.83%) |
Mar 30, 2016 | 248.95 | 250.11 | 244.82 | 246.19 | 17,552 | -0.12(-0.05%) |
Mar 29, 2016 | 239.03 | 246.32 | 237.21 | 246.31 | 18,052 | +6.25(+2.60%) |
Mar 28, 2016 | 242.53 | 242.93 | 238.04 | 240.06 | 15,191 | -0.57(-0.24%) |
Mar 24, 2016 | 241.56 | 240.63 | 240.63 | 240.63 | 11,723 | +1.84(+0.77%) |
Mar 23, 2016 | 242.15 | 242.85 | 238.38 | 238.79 | 16,492 | -3.73(-1.54%) |
Mar 22, 2016 | 240.49 | 243.20 | 240.49 | 242.53 | 6,769 | -1.25(-0.51%) |
Mar 21, 2016 | 242.84 | 245.54 | 241.43 | 243.77 | 12,206 | +1.26(+0.52%) |
Mar 18, 2016 | 243.11 | 243.11 | 240.17 | 242.51 | 76,138 | -0.58(-0.24%) |
Mar 17, 2016 | 238.10 | 243.11 | 237.77 | 243.09 | 16,207 | +1.65(+0.68%) |
Mar 16, 2016 | 242.43 | 244.75 | 240.60 | 241.44 | 14,730 | +1.24(+0.52%) |
Mar 15, 2016 | 243.21 | 244.01 | 239.47 | 240.19 | 11,981 | -3.68(-1.51%) |
Mar 14, 2016 | 245.96 | 248.15 | 243.56 | 243.88 | 13,043 | -4.87(-1.96%) |
Mar 11, 2016 | 241.84 | 249.15 | 240.88 | 248.74 | 14,263 | +8.36(+3.48%) |
Mar 10, 2016 | 243.74 | 243.74 | 238.71 | 240.38 | 12,625 | -0.33(-0.14%) |
Mar 09, 2016 | 245.41 | 245.41 | 239.16 | 240.71 | 15,187 | +0.58(+0.24%) |
Mar 08, 2016 | 244.80 | 244.80 | 239.34 | 240.13 | 20,530 | -5.92(-2.41%) |
Mar 07, 2016 | 241.23 | 246.06 | 241.23 | 246.05 | 14,213 | +4.60(+1.91%) |
Mar 04, 2016 | 241.15 | 242.54 | 237.65 | 241.45 | 21,085 | +0.57(+0.24%) |
Mar 03, 2016 | 242.23 | 242.76 | 239.79 | 240.88 | 13,223 | +1.48(+0.62%) |
Mar 02, 2016 | 235.05 | 239.62 | 234.84 | 239.40 | 15,943 | +3.35(+1.42%) |