Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 496.60 | 502.27 | 494.58 | 501.58 | 49,476 | +6.04(+1.22%) |
Apr 28, 2016 | 494.57 | 498.36 | 492.46 | 495.54 | 51,167 | -0.68(-0.14%) |
Apr 27, 2016 | 494.50 | 497.18 | 492.33 | 496.22 | 24,381 | -0.12(-0.02%) |
Apr 26, 2016 | 491.59 | 496.34 | 491.59 | 496.34 | 31,267 | +3.39(+0.69%) |
Apr 25, 2016 | 490.99 | 493.69 | 479.79 | 492.95 | 47,038 | -0.28(-0.06%) |
Apr 22, 2016 | 489.24 | 493.42 | 488.05 | 493.23 | 29,459 | +4.45(+0.91%) |
Apr 21, 2016 | 496.86 | 496.86 | 484.38 | 488.77 | 40,719 | -6.72(-1.36%) |
Apr 20, 2016 | 492.57 | 496.81 | 492.57 | 495.49 | 19,608 | +1.94(+0.39%) |
Apr 19, 2016 | 491.53 | 493.55 | 488.81 | 493.55 | 26,128 | +3.98(+0.81%) |
Apr 18, 2016 | 486.89 | 491.25 | 486.89 | 489.56 | 28,786 | +1.38(+0.28%) |
Apr 15, 2016 | 481.85 | 488.74 | 480.81 | 488.19 | 57,288 | +6.00(+1.24%) |
Apr 14, 2016 | 481.54 | 483.58 | 471.57 | 482.19 | 40,598 | -0.80(-0.17%) |
Apr 13, 2016 | 482.19 | 484.23 | 476.53 | 482.99 | 40,557 | +2.50(+0.52%) |
Apr 12, 2016 | 464.60 | 480.62 | 464.60 | 480.49 | 63,181 | +11.52(+2.46%) |
Apr 11, 2016 | 470.99 | 472.74 | 466.98 | 468.97 | 38,433 | -1.12(-0.24%) |
Apr 08, 2016 | 477.54 | 477.81 | 469.08 | 470.10 | 32,109 | -4.38(-0.92%) |
Apr 07, 2016 | 474.49 | 476.98 | 470.14 | 474.47 | 109,528 | -2.80(-0.59%) |
Apr 06, 2016 | 474.56 | 478.61 | 472.41 | 477.27 | 58,640 | +2.79(+0.59%) |
Apr 05, 2016 | 474.37 | 479.21 | 473.94 | 474.48 | 57,981 | -2.20(-0.46%) |
Apr 04, 2016 | 479.21 | 481.08 | 475.93 | 476.69 | 54,293 | -2.74(-0.57%) |
Apr 01, 2016 | 471.52 | 479.66 | 471.52 | 479.43 | 40,983 | +1.98(+0.42%) |
Mar 31, 2016 | 472.11 | 479.05 | 471.58 | 477.45 | 64,263 | +4.26(+0.90%) |
Mar 30, 2016 | 473.81 | 475.32 | 468.48 | 473.19 | 52,139 | +1.76(+0.37%) |
Mar 29, 2016 | 470.90 | 478.65 | 467.21 | 471.42 | 63,376 | -1.59(-0.34%) |
Mar 28, 2016 | 470.68 | 475.23 | 466.99 | 473.01 | 33,941 | +2.35(+0.50%) |
Mar 24, 2016 | 470.05 | 470.66 | 470.66 | 470.66 | 53,834 | -0.97(-0.21%) |
Mar 23, 2016 | 475.94 | 479.18 | 470.53 | 471.64 | 48,426 | -3.85(-0.81%) |
Mar 22, 2016 | 472.52 | 480.18 | 460.32 | 475.49 | 78,517 | +0.77(+0.16%) |
Mar 21, 2016 | 476.57 | 478.35 | 470.90 | 474.71 | 61,687 | -3.65(-0.76%) |
Mar 18, 2016 | 476.58 | 481.09 | 472.48 | 478.36 | 106,095 | +1.24(+0.26%) |
Mar 17, 2016 | 473.58 | 480.27 | 462.62 | 477.12 | 64,892 | +3.14(+0.66%) |
Mar 16, 2016 | 463.74 | 474.32 | 463.74 | 473.98 | 51,238 | +9.53(+2.05%) |
Mar 15, 2016 | 465.27 | 467.71 | 462.20 | 464.46 | 49,824 | -3.30(-0.71%) |
Mar 14, 2016 | 471.48 | 476.04 | 465.52 | 467.76 | 37,889 | -5.82(-1.23%) |
Mar 11, 2016 | 464.46 | 475.11 | 464.46 | 473.58 | 47,382 | +11.08(+2.40%) |
Mar 10, 2016 | 463.59 | 471.11 | 458.58 | 462.50 | 41,393 | -0.17(-0.04%) |
Mar 09, 2016 | 460.06 | 464.70 | 458.01 | 462.67 | 42,027 | +3.42(+0.74%) |
Mar 08, 2016 | 457.67 | 461.86 | 455.95 | 459.25 | 68,568 | -2.50(-0.54%) |
Mar 07, 2016 | 465.27 | 468.53 | 459.00 | 461.75 | 63,114 | -5.64(-1.21%) |
Mar 04, 2016 | 466.82 | 470.88 | 460.02 | 467.39 | 68,639 | +2.73(+0.59%) |
Mar 03, 2016 | 461.86 | 466.37 | 458.02 | 464.66 | 100,425 | +1.88(+0.41%) |
Mar 02, 2016 | 462.20 | 471.83 | 460.92 | 462.78 | 85,289 | -0.47(-0.10%) |
Mar 01, 2016 | 448.93 | 463.52 | 447.21 | 463.25 | 74,491 | +16.81(+3.77%) |
Feb 29, 2016 | 448.56 | 451.57 | 444.70 | 446.44 | 80,652 | -1.98(-0.44%) |
Feb 26, 2016 | 456.76 | 456.76 | 444.46 | 448.43 | 80,027 | -5.81(-1.28%) |
Feb 25, 2016 | 447.57 | 456.75 | 443.00 | 454.24 | 75,784 | +7.43(+1.66%) |
Feb 24, 2016 | 440.69 | 448.60 | 436.62 | 446.81 | 95,820 | +7.57(+1.72%) |
Feb 23, 2016 | 447.46 | 452.10 | 437.20 | 439.24 | 53,400 | -11.37(-2.52%) |
Feb 22, 2016 | 448.60 | 451.85 | 447.43 | 450.61 | 57,226 | +2.19(+0.49%) |
Feb 19, 2016 | 444.55 | 448.94 | 442.88 | 448.43 | 76,544 | -0.06(-0.01%) |
Feb 18, 2016 | 447.10 | 450.00 | 443.87 | 448.49 | 51,160 | +1.06(+0.24%) |
Feb 17, 2016 | 448.22 | 457.74 | 444.92 | 447.43 | 65,944 | +2.02(+0.45%) |
Feb 16, 2016 | 449.16 | 452.33 | 441.48 | 445.41 | 54,545 | +0.67(+0.15%) |
Feb 12, 2016 | 437.77 | 444.73 | 444.73 | 444.73 | 53,938 | +10.44(+2.40%) |
Feb 11, 2016 | 435.69 | 436.61 | 430.59 | 434.29 | 61,868 | -6.21(-1.41%) |
Feb 10, 2016 | 443.79 | 448.74 | 437.37 | 440.50 | 43,729 | +0.24(+0.05%) |
Feb 09, 2016 | 435.96 | 442.48 | 434.58 | 440.26 | 65,455 | +1.04(+0.24%) |
Feb 08, 2016 | 438.14 | 441.57 | 429.63 | 439.22 | 65,297 | -2.95(-0.67%) |
Feb 05, 2016 | 445.80 | 449.61 | 441.08 | 442.17 | 70,911 | -3.64(-0.82%) |
Feb 04, 2016 | 445.65 | 454.73 | 440.91 | 445.81 | 37,745 | -2.38(-0.53%) |
Feb 03, 2016 | 449.93 | 450.31 | 438.70 | 448.19 | 93,495 | +2.19(+0.49%) |
Feb 02, 2016 | 452.48 | 463.27 | 445.97 | 445.99 | 53,144 | -10.42(-2.28%) |