Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 252.14 | 258.22 | 244.26 | 247.26 | 404,983 | -3.42(-1.37%) |
May 27, 2016 | 247.69 | 250.68 | 250.68 | 250.68 | 335,752 | +1.03(+0.41%) |
May 26, 2016 | 255.91 | 259.43 | 247.77 | 249.66 | 289,260 | -3.34(-1.32%) |
May 25, 2016 | 247.35 | 254.36 | 246.75 | 253.00 | 377,652 | +11.13(+4.60%) |
May 24, 2016 | 242.98 | 245.89 | 237.33 | 241.87 | 356,678 | +3.76(+1.58%) |
May 23, 2016 | 235.88 | 241.27 | 233.33 | 238.10 | 346,486 | -1.88(-0.78%) |
May 20, 2016 | 237.93 | 241.47 | 233.82 | 239.99 | 296,636 | +3.77(+1.59%) |
May 19, 2016 | 229.72 | 237.59 | 222.18 | 236.22 | 500,916 | +1.11(+0.47%) |
May 18, 2016 | 242.64 | 245.03 | 231.09 | 235.11 | 519,769 | -7.45(-3.07%) |
May 17, 2016 | 239.64 | 248.46 | 237.59 | 242.55 | 394,353 | +3.25(+1.36%) |
May 16, 2016 | 237.08 | 241.76 | 234.94 | 239.30 | 373,407 | +11.38(+4.99%) |
May 13, 2016 | 233.82 | 239.22 | 226.55 | 227.92 | 344,990 | -9.33(-3.93%) |
May 12, 2016 | 241.27 | 246.83 | 231.79 | 237.25 | 432,854 | +2.31(+0.98%) |
May 11, 2016 | 230.06 | 241.27 | 225.78 | 234.94 | 412,492 | +1.97(+0.85%) |
May 10, 2016 | 225.01 | 233.31 | 224.84 | 232.97 | 341,506 | +11.30(+5.10%) |
May 09, 2016 | 229.29 | 229.29 | 212.85 | 221.67 | 511,290 | -10.01(-4.32%) |
May 06, 2016 | 228.18 | 239.99 | 226.98 | 231.68 | 370,171 | -1.88(-0.81%) |
May 05, 2016 | 239.64 | 242.90 | 227.58 | 233.57 | 443,265 | +6.25(+2.75%) |
May 04, 2016 | 238.44 | 243.32 | 223.47 | 227.32 | 516,474 | -10.19(-4.29%) |
May 03, 2016 | 247.00 | 247.00 | 233.48 | 237.50 | 598,926 | -18.49(-7.22%) |
May 02, 2016 | 256.68 | 258.64 | 246.75 | 255.99 | 399,328 | -0.69(-0.27%) |
Apr 29, 2016 | 261.04 | 267.29 | 245.21 | 256.68 | 707,799 | -2.05(-0.79%) |
Apr 28, 2016 | 266.69 | 272.59 | 255.31 | 258.73 | 585,498 | -10.96(-4.06%) |
Apr 27, 2016 | 259.76 | 272.00 | 259.33 | 269.68 | 659,545 | +13.95(+5.45%) |
Apr 26, 2016 | 248.63 | 255.91 | 246.58 | 255.73 | 417,881 | +11.56(+4.73%) |
Apr 25, 2016 | 250.00 | 250.17 | 238.53 | 244.18 | 662,435 | -8.22(-3.26%) |
Apr 22, 2016 | 244.35 | 255.22 | 243.15 | 252.40 | 541,390 | +9.67(+3.98%) |
Apr 21, 2016 | 247.00 | 250.43 | 240.59 | 242.72 | 581,945 | -3.59(-1.46%) |
Apr 20, 2016 | 235.36 | 251.88 | 233.82 | 246.32 | 579,755 | +6.42(+2.68%) |
Apr 19, 2016 | 229.89 | 240.67 | 227.15 | 239.90 | 491,673 | +13.95(+6.17%) |
Apr 18, 2016 | 201.56 | 228.00 | 200.87 | 225.95 | 583,412 | +10.10(+4.68%) |
Apr 15, 2016 | 219.62 | 222.10 | 214.82 | 215.85 | 388,447 | -9.24(-4.11%) |
Apr 14, 2016 | 225.35 | 226.21 | 220.81 | 225.09 | 360,829 | +1.97(+0.88%) |
Apr 13, 2016 | 219.96 | 225.18 | 215.34 | 223.12 | 499,644 | +2.40(+1.09%) |
Apr 12, 2016 | 204.12 | 223.72 | 203.70 | 220.73 | 697,971 | +18.49(+9.14%) |
Apr 11, 2016 | 209.17 | 211.49 | 202.24 | 202.24 | 524,978 | -2.65(-1.29%) |
Apr 08, 2016 | 204.38 | 207.97 | 201.73 | 204.90 | 597,468 | +11.90(+6.16%) |
Apr 07, 2016 | 192.31 | 197.62 | 188.38 | 193.00 | 508,451 | -3.00(-1.53%) |
Apr 06, 2016 | 189.40 | 196.68 | 185.04 | 195.99 | 631,929 | +11.47(+6.22%) |
Apr 05, 2016 | 184.44 | 188.63 | 182.39 | 184.53 | 449,362 | -3.77(-2.00%) |
Apr 04, 2016 | 191.63 | 197.79 | 186.92 | 188.29 | 477,387 | -4.11(-2.14%) |
Apr 01, 2016 | 190.43 | 194.54 | 188.63 | 192.40 | 473,021 | -8.90(-4.42%) |
Mar 31, 2016 | 199.07 | 205.49 | 197.88 | 201.30 | 478,740 | +0.51(+0.26%) |
Mar 30, 2016 | 204.90 | 207.91 | 197.79 | 200.79 | 600,698 | +0.94(+0.47%) |
Mar 29, 2016 | 190.26 | 200.44 | 187.26 | 199.84 | 594,270 | +2.22(+1.13%) |
Mar 28, 2016 | 200.79 | 202.41 | 193.25 | 197.62 | 363,338 | -2.40(-1.20%) |
Mar 24, 2016 | 189.15 | 200.02 | 200.02 | 200.02 | 618,342 | +2.31(+1.17%) |
Mar 23, 2016 | 207.03 | 209.43 | 196.59 | 197.71 | 560,811 | -14.12(-6.67%) |
Mar 22, 2016 | 207.72 | 217.39 | 206.69 | 211.83 | 508,938 | -2.48(-1.16%) |
Mar 21, 2016 | 215.59 | 219.53 | 208.23 | 214.31 | 608,334 | -2.74(-1.26%) |
Mar 18, 2016 | 220.13 | 221.16 | 211.23 | 217.05 | 1,058,154 | +1.20(+0.56%) |
Mar 17, 2016 | 212.34 | 220.81 | 206.52 | 215.85 | 829,838 | +8.56(+4.13%) |
Mar 16, 2016 | 199.67 | 208.57 | 196.42 | 207.29 | 823,121 | +10.61(+5.40%) |
Mar 15, 2016 | 190.43 | 196.94 | 185.74 | 196.68 | 648,359 | -1.28(-0.65%) |
Mar 14, 2016 | 194.45 | 200.19 | 192.31 | 197.96 | 609,585 | -4.28(-2.12%) |
Mar 11, 2016 | 194.97 | 204.12 | 194.45 | 202.24 | 743,710 | +14.46(+7.70%) |
Mar 10, 2016 | 187.35 | 188.21 | 177.51 | 187.78 | 972,605 | +0.43(+0.23%) |
Mar 09, 2016 | 186.24 | 194.11 | 179.39 | 187.35 | 499,794 | +8.90(+4.99%) |
Mar 08, 2016 | 198.99 | 199.67 | 177.59 | 178.45 | 630,505 | -25.50(-12.51%) |
Mar 07, 2016 | 190.26 | 204.98 | 188.12 | 203.95 | 979,691 | +12.84(+6.72%) |
Mar 04, 2016 | 188.46 | 190.86 | 182.73 | 191.12 | 984,081 | +5.22(+2.81%) |
Mar 03, 2016 | 175.28 | 186.56 | 175.28 | 185.90 | 908,598 | +8.30(+4.67%) |
Mar 02, 2016 | 161.76 | 177.85 | 159.96 | 177.59 | 868,339 | +12.67(+7.68%) |