Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 598.45 | 602.00 | 593.72 | 600.78 | 71,766 | +2.22(+0.37%) |
Apr 28, 2016 | 598.98 | 609.03 | 589.94 | 598.56 | 152,173 | +13.38(+2.29%) |
Apr 27, 2016 | 584.54 | 588.77 | 578.04 | 585.18 | 56,654 | +0.37(+0.06%) |
Apr 26, 2016 | 586.45 | 591.89 | 579.41 | 584.81 | 153,782 | -2.86(-0.49%) |
Apr 25, 2016 | 590.68 | 594.96 | 585.34 | 587.66 | 63,388 | -4.07(-0.69%) |
Apr 22, 2016 | 584.65 | 593.32 | 581.79 | 591.74 | 45,771 | +5.71(+0.97%) |
Apr 21, 2016 | 589.20 | 593.80 | 585.81 | 586.02 | 33,679 | -5.13(-0.87%) |
Apr 20, 2016 | 591.89 | 597.18 | 588.25 | 591.15 | 47,218 | -1.59(-0.27%) |
Apr 19, 2016 | 594.17 | 597.55 | 589.04 | 592.74 | 37,191 | -0.11(-0.02%) |
Apr 18, 2016 | 586.76 | 595.60 | 586.76 | 592.85 | 51,801 | +5.29(+0.90%) |
Apr 15, 2016 | 583.86 | 588.14 | 581.05 | 587.56 | 46,762 | +6.24(+1.07%) |
Apr 14, 2016 | 584.54 | 589.99 | 580.68 | 581.32 | 55,625 | -4.18(-0.71%) |
Apr 13, 2016 | 587.03 | 589.04 | 580.15 | 585.50 | 55,606 | +0.16(+0.03%) |
Apr 12, 2016 | 581.58 | 586.66 | 580.21 | 585.34 | 56,056 | +5.18(+0.89%) |
Apr 11, 2016 | 582.22 | 586.92 | 578.62 | 580.15 | 47,427 | +1.80(+0.31%) |
Apr 08, 2016 | 580.37 | 583.12 | 571.75 | 578.36 | 43,586 | +3.17(+0.55%) |
Apr 07, 2016 | 576.98 | 580.45 | 571.30 | 575.18 | 59,297 | -3.23(-0.56%) |
Apr 06, 2016 | 570.48 | 581.26 | 570.48 | 578.41 | 67,220 | +9.47(+1.66%) |
Apr 05, 2016 | 577.19 | 579.73 | 565.40 | 568.94 | 168,340 | -10.42(-1.80%) |
Apr 04, 2016 | 579.89 | 585.65 | 573.81 | 579.36 | 85,939 | +0.26(+0.05%) |
Apr 01, 2016 | 574.07 | 582.16 | 574.07 | 579.10 | 88,839 | +1.16(+0.20%) |
Mar 31, 2016 | 568.47 | 583.80 | 568.47 | 577.93 | 143,431 | +11.32(+2.00%) |
Mar 30, 2016 | 569.52 | 577.25 | 566.35 | 566.62 | 87,445 | -0.21(-0.04%) |
Mar 29, 2016 | 564.87 | 568.84 | 562.38 | 566.83 | 98,308 | +2.54(+0.45%) |
Mar 28, 2016 | 565.13 | 569.58 | 563.28 | 564.29 | 54,307 | -1.22(-0.22%) |
Mar 24, 2016 | 562.28 | 565.50 | 565.50 | 565.50 | 49,219 | +1.06(+0.19%) |
Mar 23, 2016 | 573.81 | 575.92 | 563.76 | 564.45 | 65,851 | -9.36(-1.63%) |
Mar 22, 2016 | 570.21 | 574.39 | 569.00 | 573.81 | 61,821 | +1.59(+0.28%) |
Mar 21, 2016 | 569.79 | 573.54 | 569.10 | 572.22 | 42,085 | +2.54(+0.45%) |
Mar 18, 2016 | 567.20 | 575.08 | 567.20 | 569.68 | 70,040 | +1.96(+0.34%) |
Mar 17, 2016 | 556.99 | 570.08 | 556.59 | 567.73 | 94,841 | +12.00(+2.16%) |
Mar 16, 2016 | 544.67 | 557.20 | 542.74 | 555.72 | 54,860 | +8.51(+1.56%) |
Mar 15, 2016 | 543.40 | 549.16 | 541.31 | 547.21 | 48,398 | +1.32(+0.24%) |
Mar 14, 2016 | 544.67 | 546.68 | 540.91 | 545.88 | 79,905 | +1.75(+0.32%) |
Mar 11, 2016 | 534.67 | 545.04 | 530.47 | 544.14 | 69,841 | +11.95(+2.25%) |
Mar 10, 2016 | 526.32 | 532.66 | 522.77 | 532.19 | 53,297 | +6.13(+1.17%) |
Mar 09, 2016 | 521.61 | 526.74 | 518.86 | 526.05 | 38,145 | +6.35(+1.22%) |
Mar 08, 2016 | 521.08 | 521.08 | 514.31 | 519.71 | 26,475 | -4.76(-0.91%) |
Mar 07, 2016 | 526.11 | 530.02 | 521.50 | 524.47 | 36,361 | -4.76(-0.90%) |
Mar 04, 2016 | 529.65 | 535.78 | 523.33 | 529.23 | 44,659 | -0.58(-0.11%) |
Mar 03, 2016 | 523.25 | 531.08 | 517.54 | 529.81 | 38,203 | +6.13(+1.17%) |
Mar 02, 2016 | 508.44 | 524.31 | 508.44 | 523.67 | 55,615 | +14.54(+2.86%) |
Mar 01, 2016 | 508.18 | 512.57 | 505.59 | 509.13 | 50,780 | +2.64(+0.52%) |
Feb 29, 2016 | 508.65 | 513.52 | 505.43 | 506.49 | 44,884 | -1.32(-0.26%) |
Feb 26, 2016 | 513.25 | 516.90 | 505.96 | 507.81 | 37,954 | -5.39(-1.05%) |
Feb 25, 2016 | 505.00 | 513.25 | 505.00 | 513.20 | 38,722 | +9.04(+1.79%) |
Feb 24, 2016 | 502.89 | 505.37 | 496.86 | 504.16 | 40,905 | -2.80(-0.55%) |
Feb 23, 2016 | 507.33 | 512.41 | 502.31 | 506.96 | 58,038 | -3.54(-0.69%) |
Feb 22, 2016 | 503.84 | 513.36 | 503.84 | 510.50 | 60,523 | +9.94(+1.99%) |
Feb 19, 2016 | 492.31 | 500.99 | 489.77 | 500.56 | 52,479 | +7.35(+1.49%) |
Feb 18, 2016 | 494.85 | 495.22 | 485.81 | 493.21 | 61,138 | -0.63(-0.13%) |
Feb 17, 2016 | 488.93 | 495.06 | 487.61 | 493.85 | 88,356 | +6.82(+1.40%) |
Feb 16, 2016 | 486.92 | 488.72 | 479.62 | 487.02 | 119,544 | +7.83(+1.63%) |
Feb 12, 2016 | 480.46 | 479.20 | 479.20 | 479.20 | 101,124 | +2.86(+0.60%) |
Feb 11, 2016 | 484.11 | 493.69 | 474.38 | 476.34 | 77,150 | -18.19(-3.68%) |
Feb 10, 2016 | 508.39 | 515.74 | 494.32 | 494.53 | 61,395 | -12.16(-2.40%) |
Feb 09, 2016 | 505.96 | 510.19 | 496.28 | 506.70 | 87,222 | -3.65(-0.72%) |
Feb 08, 2016 | 521.82 | 524.07 | 493.69 | 510.35 | 109,386 | -18.14(-3.43%) |
Feb 05, 2016 | 534.14 | 537.00 | 523.78 | 528.49 | 69,314 | -6.19(-1.16%) |
Feb 04, 2016 | 525.47 | 535.41 | 523.54 | 534.67 | 65,786 | +8.83(+1.68%) |
Feb 03, 2016 | 534.04 | 535.84 | 512.14 | 525.84 | 94,503 | +3.75(+0.72%) |
Feb 02, 2016 | 525.79 | 528.59 | 504.42 | 522.09 | 141,648 | +16.87(+3.34%) |