Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 250.51 | 254.44 | 250.51 | 252.16 | 15,327 | -0.04(-0.02%) |
May 27, 2016 | 249.42 | 252.20 | 252.20 | 252.20 | 10,273 | +2.34(+0.93%) |
May 26, 2016 | 251.60 | 251.95 | 248.89 | 249.86 | 7,169 | -3.19(-1.26%) |
May 25, 2016 | 251.82 | 255.50 | 251.00 | 253.06 | 11,504 | +0.95(+0.38%) |
May 24, 2016 | 246.25 | 252.32 | 246.25 | 252.10 | 23,691 | +7.07(+2.88%) |
May 23, 2016 | 245.29 | 246.75 | 243.78 | 245.04 | 19,400 | -0.66(-0.27%) |
May 20, 2016 | 244.31 | 246.26 | 244.31 | 245.70 | 11,219 | +2.75(+1.13%) |
May 19, 2016 | 243.44 | 245.69 | 241.35 | 242.95 | 8,801 | -1.36(-0.56%) |
May 18, 2016 | 236.37 | 244.79 | 236.37 | 244.31 | 18,948 | +8.18(+3.46%) |
May 17, 2016 | 245.00 | 245.00 | 234.95 | 236.14 | 27,341 | -8.07(-3.30%) |
May 16, 2016 | 240.91 | 251.84 | 240.49 | 244.21 | 13,616 | +0.20(+0.08%) |
May 13, 2016 | 245.37 | 247.57 | 242.55 | 244.00 | 21,679 | -1.78(-0.72%) |
May 12, 2016 | 246.07 | 247.65 | 243.46 | 245.78 | 18,075 | +1.46(+0.60%) |
May 11, 2016 | 246.23 | 246.54 | 243.45 | 244.32 | 11,966 | -1.53(-0.62%) |
May 10, 2016 | 242.04 | 246.05 | 242.04 | 245.85 | 17,158 | +3.97(+1.64%) |
May 09, 2016 | 243.54 | 243.54 | 241.40 | 241.88 | 11,974 | -2.62(-1.07%) |
May 06, 2016 | 240.17 | 244.74 | 240.17 | 244.50 | 10,309 | +0.85(+0.35%) |
May 05, 2016 | 246.25 | 246.25 | 242.52 | 243.65 | 4,494 | -1.02(-0.42%) |
May 04, 2016 | 247.72 | 248.27 | 244.11 | 244.68 | 11,176 | -2.58(-1.04%) |
May 03, 2016 | 250.02 | 252.05 | 247.25 | 247.25 | 13,062 | -3.21(-1.28%) |
May 02, 2016 | 248.21 | 251.03 | 247.97 | 250.47 | 22,612 | +2.26(+0.91%) |
Apr 29, 2016 | 248.19 | 248.54 | 246.69 | 248.21 | 17,953 | -2.89(-1.15%) |
Apr 28, 2016 | 251.13 | 251.13 | 247.48 | 251.10 | 7,380 | -0.86(-0.34%) |
Apr 27, 2016 | 251.13 | 252.75 | 246.31 | 251.96 | 11,349 | +0.83(+0.33%) |
Apr 26, 2016 | 249.48 | 252.38 | 248.11 | 251.13 | 18,829 | +1.40(+0.56%) |
Apr 25, 2016 | 249.00 | 250.11 | 248.47 | 249.73 | 6,069 | -1.60(-0.64%) |
Apr 22, 2016 | 248.21 | 252.59 | 248.17 | 251.32 | 15,079 | +0.68(+0.27%) |
Apr 21, 2016 | 252.00 | 252.00 | 249.69 | 250.64 | 13,464 | -0.79(-0.31%) |
Apr 20, 2016 | 249.89 | 252.13 | 249.33 | 251.43 | 10,371 | +0.51(+0.20%) |
Apr 19, 2016 | 248.23 | 251.38 | 248.18 | 250.93 | 8,076 | +2.81(+1.13%) |
Apr 18, 2016 | 249.86 | 251.92 | 244.92 | 248.11 | 14,470 | -0.76(-0.30%) |
Apr 15, 2016 | 244.48 | 251.86 | 234.55 | 248.87 | 48,086 | +3.33(+1.36%) |
Apr 14, 2016 | 243.69 | 246.88 | 241.30 | 245.54 | 11,806 | +2.46(+1.01%) |
Apr 13, 2016 | 238.28 | 243.13 | 237.64 | 243.08 | 25,440 | +6.57(+2.78%) |
Apr 12, 2016 | 233.12 | 236.92 | 233.12 | 236.51 | 12,714 | +3.02(+1.29%) |
Apr 11, 2016 | 233.51 | 239.51 | 233.12 | 233.49 | 14,999 | -0.90(-0.38%) |
Apr 08, 2016 | 234.39 | 235.90 | 233.12 | 234.39 | 12,395 | +1.47(+0.63%) |
Apr 07, 2016 | 236.04 | 237.14 | 231.50 | 232.92 | 20,821 | -4.30(-1.81%) |
Apr 06, 2016 | 231.33 | 237.60 | 231.33 | 237.22 | 9,506 | +0.81(+0.34%) |
Apr 05, 2016 | 240.42 | 241.88 | 235.82 | 236.41 | 16,408 | -5.79(-2.39%) |
Apr 04, 2016 | 241.64 | 242.63 | 240.69 | 242.20 | 8,957 | -0.43(-0.18%) |
Apr 01, 2016 | 244.87 | 245.32 | 242.63 | 242.63 | 14,192 | -1.75(-0.72%) |
Mar 31, 2016 | 243.42 | 247.78 | 243.42 | 244.38 | 14,507 | -2.04(-0.83%) |
Mar 30, 2016 | 249.19 | 250.35 | 245.05 | 246.43 | 17,536 | -0.12(-0.05%) |
Mar 29, 2016 | 239.25 | 246.55 | 237.44 | 246.54 | 18,035 | +6.26(+2.60%) |
Mar 28, 2016 | 242.76 | 243.16 | 238.27 | 240.29 | 15,177 | -0.57(-0.24%) |
Mar 24, 2016 | 241.78 | 240.86 | 240.86 | 240.86 | 11,711 | +1.84(+0.77%) |
Mar 23, 2016 | 242.38 | 243.08 | 238.60 | 239.02 | 16,476 | -3.74(-1.54%) |
Mar 22, 2016 | 240.71 | 243.43 | 240.71 | 242.76 | 6,763 | -1.25(-0.51%) |
Mar 21, 2016 | 243.07 | 245.78 | 241.66 | 244.00 | 12,194 | +1.26(+0.52%) |
Mar 18, 2016 | 243.34 | 243.34 | 240.40 | 242.74 | 76,065 | -0.58(-0.24%) |
Mar 17, 2016 | 238.33 | 243.34 | 237.99 | 243.32 | 16,192 | +1.66(+0.68%) |
Mar 16, 2016 | 242.66 | 244.98 | 240.83 | 241.67 | 14,716 | +1.24(+0.52%) |
Mar 15, 2016 | 243.44 | 244.24 | 239.69 | 240.42 | 11,969 | -3.68(-1.51%) |
Mar 14, 2016 | 246.19 | 248.39 | 243.79 | 244.11 | 13,031 | -4.87(-1.96%) |
Mar 11, 2016 | 242.07 | 249.39 | 241.10 | 248.98 | 14,250 | +8.37(+3.48%) |
Mar 10, 2016 | 243.97 | 243.97 | 238.94 | 240.61 | 12,613 | -0.33(-0.14%) |
Mar 09, 2016 | 245.64 | 245.64 | 239.38 | 240.94 | 15,172 | +0.58(+0.24%) |
Mar 08, 2016 | 245.03 | 245.03 | 239.57 | 240.35 | 20,511 | -5.93(-2.41%) |
Mar 07, 2016 | 241.46 | 246.30 | 241.46 | 246.29 | 14,199 | +4.61(+1.91%) |
Mar 04, 2016 | 241.38 | 242.78 | 237.88 | 241.68 | 21,065 | +0.57(+0.24%) |
Mar 03, 2016 | 242.46 | 243.00 | 240.01 | 241.10 | 13,211 | +1.48(+0.62%) |
Mar 02, 2016 | 235.27 | 239.85 | 235.07 | 239.63 | 15,927 | +3.35(+1.42%) |