Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 388.55 | 393.82 | 383.78 | 389.44 | 108,952 | -1.89(-0.48%) |
Apr 28, 2016 | 391.33 | 396.50 | 388.55 | 391.33 | 115,037 | -3.18(-0.81%) |
Apr 27, 2016 | 397.80 | 398.30 | 393.42 | 394.52 | 217,652 | -2.78(-0.70%) |
Apr 26, 2016 | 397.80 | 398.30 | 392.43 | 397.30 | 155,640 | -0.20(-0.05%) |
Apr 25, 2016 | 396.01 | 397.80 | 393.12 | 397.50 | 91,169 | +2.09(+0.53%) |
Apr 22, 2016 | 401.28 | 404.46 | 389.44 | 395.41 | 103,032 | -7.66(-1.90%) |
Apr 21, 2016 | 390.84 | 404.86 | 388.65 | 403.07 | 267,012 | +12.23(+3.13%) |
Apr 20, 2016 | 392.83 | 397.40 | 386.86 | 390.84 | 227,005 | -2.39(-0.61%) |
Apr 19, 2016 | 371.44 | 397.10 | 370.55 | 393.22 | 369,008 | +32.62(+9.05%) |
Apr 18, 2016 | 353.44 | 364.68 | 351.95 | 360.60 | 135,939 | +7.16(+2.03%) |
Apr 15, 2016 | 349.56 | 354.74 | 348.07 | 353.44 | 103,264 | +2.49(+0.71%) |
Apr 14, 2016 | 353.84 | 356.33 | 347.28 | 350.96 | 117,069 | -1.99(-0.56%) |
Apr 13, 2016 | 346.38 | 357.22 | 343.70 | 352.95 | 201,507 | +10.04(+2.93%) |
Apr 12, 2016 | 361.60 | 363.49 | 340.12 | 342.90 | 179,058 | -17.70(-4.91%) |
Apr 11, 2016 | 361.10 | 363.69 | 356.63 | 360.60 | 121,696 | +3.68(+1.03%) |
Apr 08, 2016 | 349.47 | 362.79 | 347.73 | 356.92 | 90,733 | +9.35(+2.69%) |
Apr 07, 2016 | 344.19 | 353.44 | 343.20 | 347.58 | 99,290 | +2.49(+0.72%) |
Apr 06, 2016 | 334.35 | 352.85 | 332.96 | 345.09 | 166,994 | +11.44(+3.43%) |
Apr 05, 2016 | 343.90 | 343.90 | 332.86 | 333.65 | 132,626 | -12.23(-3.54%) |
Apr 04, 2016 | 347.28 | 349.76 | 343.20 | 345.88 | 37,977 | -0.30(-0.09%) |
Apr 01, 2016 | 342.70 | 347.97 | 336.54 | 346.18 | 86,053 | +2.19(+0.64%) |
Mar 31, 2016 | 354.04 | 357.12 | 342.11 | 344.00 | 175,045 | -12.93(-3.62%) |
Mar 30, 2016 | 347.68 | 360.60 | 344.00 | 356.92 | 190,396 | +10.14(+2.92%) |
Mar 29, 2016 | 339.22 | 349.17 | 337.33 | 346.78 | 128,145 | +5.97(+1.75%) |
Mar 28, 2016 | 346.58 | 346.58 | 337.83 | 340.81 | 53,751 | -6.07(-1.75%) |
Mar 24, 2016 | 339.52 | 346.88 | 346.88 | 346.88 | 56,933 | +6.46(+1.90%) |
Mar 23, 2016 | 341.61 | 346.38 | 339.62 | 340.42 | 106,534 | -2.29(-0.67%) |
Mar 22, 2016 | 339.62 | 345.33 | 336.99 | 342.70 | 186,628 | +1.49(+0.44%) |
Mar 21, 2016 | 357.12 | 358.91 | 340.81 | 341.21 | 193,009 | -15.81(-4.43%) |
Mar 18, 2016 | 352.15 | 365.48 | 351.90 | 357.02 | 216,009 | -0.89(-0.25%) |
Mar 17, 2016 | 332.06 | 358.22 | 332.06 | 357.92 | 176,373 | +25.86(+7.79%) |
Mar 16, 2016 | 333.36 | 334.95 | 329.58 | 332.06 | 92,962 | -1.49(-0.45%) |
Mar 15, 2016 | 337.73 | 340.02 | 332.76 | 333.55 | 93,315 | -4.18(-1.24%) |
Mar 14, 2016 | 328.18 | 339.12 | 326.69 | 337.73 | 150,872 | +11.04(+3.38%) |
Mar 11, 2016 | 325.80 | 330.27 | 323.31 | 326.69 | 80,892 | +3.38(+1.05%) |
Mar 10, 2016 | 319.73 | 323.91 | 319.23 | 323.31 | 132,358 | +4.18(+1.31%) |
Mar 09, 2016 | 316.15 | 320.73 | 315.25 | 319.13 | 95,795 | +4.38(+1.39%) |
Mar 08, 2016 | 301.93 | 316.75 | 298.45 | 314.76 | 108,980 | +12.13(+4.01%) |
Mar 07, 2016 | 308.59 | 309.39 | 301.13 | 302.62 | 73,781 | -6.37(-2.06%) |
Mar 04, 2016 | 316.75 | 316.90 | 310.98 | 308.99 | 62,763 | -7.26(-2.30%) |
Mar 03, 2016 | 314.76 | 316.95 | 314.76 | 316.25 | 65,776 | +1.09(+0.35%) |
Mar 02, 2016 | 320.82 | 322.60 | 313.37 | 315.16 | 65,247 | -6.26(-1.95%) |
Mar 01, 2016 | 312.17 | 322.42 | 309.98 | 321.42 | 98,649 | +11.83(+3.82%) |
Feb 29, 2016 | 309.79 | 310.88 | 304.91 | 309.59 | 105,371 | -1.29(-0.42%) |
Feb 26, 2016 | 317.44 | 321.22 | 308.02 | 310.88 | 87,042 | -6.27(-1.98%) |
Feb 25, 2016 | 316.55 | 318.04 | 313.17 | 317.14 | 73,070 | +0.00(+0.00%) |
Feb 24, 2016 | 311.77 | 318.24 | 307.20 | 317.14 | 153,613 | +2.09(+0.66%) |
Feb 23, 2016 | 313.37 | 316.85 | 310.98 | 315.06 | 90,524 | -0.90(-0.28%) |
Feb 22, 2016 | 316.35 | 318.59 | 313.37 | 315.95 | 86,965 | +2.29(+0.73%) |
Feb 19, 2016 | 306.90 | 314.86 | 304.42 | 313.66 | 74,125 | +5.57(+1.81%) |
Feb 18, 2016 | 309.59 | 310.98 | 305.61 | 308.10 | 186,377 | +1.39(+0.45%) |
Feb 17, 2016 | 311.77 | 313.35 | 304.61 | 306.70 | 109,596 | -2.39(-0.77%) |
Feb 16, 2016 | 301.33 | 315.65 | 299.44 | 309.09 | 206,495 | +15.61(+5.32%) |
Feb 12, 2016 | 290.29 | 293.48 | 293.48 | 293.48 | 133,243 | +6.56(+2.29%) |
Feb 11, 2016 | 287.11 | 290.29 | 284.62 | 286.91 | 126,038 | -4.38(-1.50%) |
Feb 10, 2016 | 288.20 | 296.36 | 284.13 | 291.29 | 142,523 | +4.28(+1.49%) |
Feb 09, 2016 | 288.90 | 292.38 | 282.75 | 287.01 | 155,645 | -3.28(-1.13%) |
Feb 08, 2016 | 297.55 | 297.85 | 286.02 | 290.29 | 118,619 | -9.94(-3.31%) |
Feb 05, 2016 | 312.37 | 312.37 | 298.65 | 300.24 | 79,662 | -12.63(-4.04%) |
Feb 04, 2016 | 325.70 | 327.29 | 309.88 | 312.87 | 167,639 | -8.75(-2.72%) |
Feb 03, 2016 | 322.02 | 323.41 | 316.25 | 321.62 | 282,478 | +2.88(+0.90%) |
Feb 02, 2016 | 317.44 | 321.42 | 314.46 | 318.74 | 142,840 | +0.40(+0.13%) |