Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 351.28 | 351.63 | 344.49 | 345.98 | 54,357 | -3.47(-0.99%) |
May 27, 2016 | 345.54 | 349.45 | 349.45 | 349.45 | 36,054 | +3.46(+1.00%) |
May 26, 2016 | 346.51 | 347.09 | 341.91 | 345.99 | 25,504 | +0.77(+0.22%) |
May 25, 2016 | 345.89 | 346.83 | 343.50 | 345.22 | 19,163 | +0.67(+0.19%) |
May 24, 2016 | 342.31 | 345.77 | 340.14 | 344.55 | 28,627 | +2.33(+0.68%) |
May 23, 2016 | 340.94 | 345.79 | 339.83 | 342.22 | 42,699 | +1.97(+0.58%) |
May 20, 2016 | 340.23 | 345.12 | 339.14 | 340.25 | 52,334 | +1.02(+0.30%) |
May 19, 2016 | 339.62 | 342.05 | 334.30 | 339.24 | 33,794 | -1.45(-0.43%) |
May 18, 2016 | 344.51 | 345.89 | 338.52 | 340.69 | 38,725 | -3.81(-1.11%) |
May 17, 2016 | 349.73 | 352.15 | 343.74 | 344.50 | 32,734 | -4.41(-1.26%) |
May 16, 2016 | 345.42 | 350.24 | 341.08 | 348.91 | 24,975 | +5.41(+1.57%) |
May 13, 2016 | 346.99 | 346.99 | 341.06 | 343.50 | 24,347 | -2.88(-0.83%) |
May 12, 2016 | 349.35 | 351.95 | 344.88 | 346.38 | 29,237 | -3.29(-0.94%) |
May 11, 2016 | 346.83 | 350.93 | 346.14 | 349.67 | 27,562 | +2.20(+0.63%) |
May 10, 2016 | 345.98 | 349.07 | 339.99 | 347.47 | 21,377 | +2.04(+0.59%) |
May 09, 2016 | 346.56 | 348.34 | 344.28 | 345.42 | 18,914 | -0.30(-0.09%) |
May 06, 2016 | 344.67 | 348.05 | 343.53 | 345.72 | 17,193 | +1.26(+0.36%) |
May 05, 2016 | 347.53 | 352.54 | 340.00 | 344.47 | 29,747 | -2.36(-0.68%) |
May 04, 2016 | 345.59 | 353.72 | 343.84 | 346.82 | 70,080 | +0.55(+0.16%) |
May 03, 2016 | 346.48 | 348.99 | 344.76 | 346.28 | 35,508 | -3.25(-0.93%) |
May 02, 2016 | 346.79 | 351.78 | 346.79 | 349.53 | 46,088 | +2.65(+0.76%) |
Apr 29, 2016 | 342.35 | 347.22 | 338.96 | 346.88 | 49,898 | +5.53(+1.62%) |
Apr 28, 2016 | 345.25 | 353.47 | 341.36 | 341.36 | 35,473 | -3.52(-1.02%) |
Apr 27, 2016 | 347.45 | 351.11 | 341.28 | 344.88 | 44,929 | -1.62(-0.47%) |
Apr 26, 2016 | 341.88 | 346.52 | 341.74 | 346.49 | 37,398 | +6.22(+1.83%) |
Apr 25, 2016 | 345.31 | 346.79 | 339.47 | 340.27 | 27,487 | -7.39(-2.13%) |
Apr 22, 2016 | 342.46 | 348.37 | 342.49 | 347.66 | 35,754 | +5.18(+1.51%) |
Apr 21, 2016 | 342.22 | 346.54 | 341.58 | 342.49 | 38,640 | +1.12(+0.33%) |
Apr 20, 2016 | 345.64 | 346.75 | 340.06 | 341.37 | 49,050 | -5.31(-1.53%) |
Apr 19, 2016 | 345.02 | 346.71 | 339.12 | 346.67 | 43,698 | +1.95(+0.57%) |
Apr 18, 2016 | 340.41 | 346.37 | 339.44 | 344.72 | 29,714 | +2.28(+0.67%) |
Apr 15, 2016 | 345.00 | 346.83 | 338.29 | 342.44 | 37,371 | -2.96(-0.86%) |
Apr 14, 2016 | 341.63 | 345.98 | 340.45 | 345.40 | 22,881 | +3.20(+0.94%) |
Apr 13, 2016 | 344.25 | 344.25 | 338.46 | 342.19 | 40,376 | -1.92(-0.56%) |
Apr 12, 2016 | 336.41 | 346.24 | 334.04 | 344.12 | 83,884 | +8.48(+2.53%) |
Apr 11, 2016 | 338.47 | 338.84 | 334.80 | 335.63 | 96,649 | -1.07(-0.32%) |
Apr 08, 2016 | 338.73 | 338.73 | 331.46 | 336.70 | 104,166 | -0.59(-0.17%) |
Apr 07, 2016 | 338.50 | 343.77 | 334.87 | 337.29 | 63,291 | -4.39(-1.29%) |
Apr 06, 2016 | 338.81 | 341.68 | 336.22 | 341.68 | 27,319 | +2.72(+0.80%) |
Apr 05, 2016 | 339.66 | 340.85 | 336.15 | 338.97 | 23,540 | +1.81(+0.54%) |
Apr 04, 2016 | 344.61 | 344.61 | 335.39 | 337.15 | 71,447 | -7.85(-2.28%) |
Apr 01, 2016 | 335.71 | 346.68 | 332.74 | 345.00 | 55,065 | +6.49(+1.92%) |
Mar 31, 2016 | 339.14 | 344.12 | 335.96 | 338.51 | 40,524 | -0.88(-0.26%) |
Mar 30, 2016 | 343.71 | 343.96 | 338.69 | 339.39 | 24,935 | -2.14(-0.63%) |
Mar 29, 2016 | 331.84 | 342.39 | 325.51 | 341.53 | 93,332 | +8.97(+2.70%) |
Mar 28, 2016 | 331.66 | 337.47 | 327.66 | 332.56 | 49,211 | +1.23(+0.37%) |
Mar 24, 2016 | 334.50 | 331.33 | 331.33 | 331.33 | 62,977 | -4.25(-1.27%) |
Mar 23, 2016 | 335.44 | 341.71 | 332.91 | 335.57 | 28,750 | -0.03(-0.01%) |
Mar 22, 2016 | 335.74 | 337.68 | 332.75 | 335.60 | 23,737 | -2.65(-0.78%) |
Mar 21, 2016 | 335.33 | 339.43 | 332.49 | 338.25 | 54,836 | +2.28(+0.68%) |
Mar 18, 2016 | 336.98 | 342.55 | 333.93 | 335.97 | 86,787 | -1.09(-0.32%) |
Mar 17, 2016 | 334.43 | 339.68 | 334.12 | 337.05 | 37,829 | +2.25(+0.67%) |
Mar 16, 2016 | 328.16 | 335.83 | 328.16 | 334.80 | 39,863 | +5.60(+1.70%) |
Mar 15, 2016 | 325.62 | 332.31 | 324.62 | 329.19 | 88,908 | +1.47(+0.45%) |
Mar 14, 2016 | 331.29 | 331.29 | 327.18 | 327.72 | 43,598 | -4.03(-1.22%) |
Mar 11, 2016 | 322.93 | 332.12 | 320.80 | 331.76 | 73,118 | +11.06(+3.45%) |
Mar 10, 2016 | 319.25 | 322.25 | 316.49 | 320.69 | 66,146 | +5.39(+1.71%) |
Mar 09, 2016 | 317.16 | 317.17 | 310.06 | 315.30 | 28,905 | +2.31(+0.74%) |
Mar 08, 2016 | 306.87 | 314.56 | 306.87 | 312.99 | 39,878 | -4.25(-1.34%) |
Mar 07, 2016 | 316.10 | 318.74 | 312.94 | 317.25 | 35,864 | -0.38(-0.12%) |
Mar 04, 2016 | 316.86 | 320.81 | 314.42 | 317.63 | 60,082 | +1.44(+0.45%) |
Mar 03, 2016 | 308.58 | 318.20 | 306.44 | 316.19 | 67,962 | +3.23(+1.03%) |
Mar 02, 2016 | 308.61 | 312.96 | 301.92 | 312.96 | 42,962 | +2.78(+0.90%) |