Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 248.16 | 248.51 | 246.67 | 248.18 | 17,954 | -2.89(-1.15%) |
Apr 28, 2016 | 251.10 | 251.10 | 247.45 | 251.07 | 7,381 | -0.86(-0.34%) |
Apr 27, 2016 | 251.10 | 252.72 | 246.29 | 251.93 | 11,350 | +0.83(+0.33%) |
Apr 26, 2016 | 249.46 | 252.35 | 248.09 | 251.10 | 18,831 | +1.40(+0.56%) |
Apr 25, 2016 | 248.97 | 250.08 | 248.44 | 249.70 | 6,070 | -1.60(-0.64%) |
Apr 22, 2016 | 248.18 | 252.56 | 248.15 | 251.30 | 15,081 | +0.68(+0.27%) |
Apr 21, 2016 | 251.98 | 251.98 | 249.66 | 250.62 | 13,465 | -0.79(-0.31%) |
Apr 20, 2016 | 249.87 | 252.11 | 249.30 | 251.41 | 10,372 | +0.51(+0.20%) |
Apr 19, 2016 | 248.20 | 251.36 | 248.16 | 250.90 | 8,076 | +2.81(+1.13%) |
Apr 18, 2016 | 249.84 | 251.90 | 244.89 | 248.09 | 14,471 | -0.76(-0.31%) |
Apr 15, 2016 | 244.46 | 251.83 | 234.53 | 248.85 | 48,091 | +3.33(+1.36%) |
Apr 14, 2016 | 243.67 | 246.85 | 241.27 | 245.52 | 11,807 | +2.46(+1.01%) |
Apr 13, 2016 | 238.26 | 243.10 | 237.62 | 243.06 | 25,443 | +6.57(+2.78%) |
Apr 12, 2016 | 233.10 | 236.89 | 233.10 | 236.49 | 12,715 | +3.02(+1.29%) |
Apr 11, 2016 | 233.49 | 239.48 | 233.10 | 233.47 | 15,000 | -0.90(-0.38%) |
Apr 08, 2016 | 234.36 | 235.87 | 233.10 | 234.36 | 12,396 | +1.47(+0.63%) |
Apr 07, 2016 | 236.02 | 237.12 | 231.47 | 232.89 | 20,823 | -4.30(-1.81%) |
Apr 06, 2016 | 231.31 | 237.58 | 231.31 | 237.20 | 9,507 | +0.81(+0.34%) |
Apr 05, 2016 | 240.40 | 241.86 | 235.79 | 236.39 | 16,410 | -5.79(-2.39%) |
Apr 04, 2016 | 241.62 | 242.61 | 240.66 | 242.18 | 8,958 | -0.43(-0.18%) |
Apr 01, 2016 | 244.85 | 245.29 | 242.61 | 242.61 | 14,194 | -1.75(-0.72%) |
Mar 31, 2016 | 243.40 | 247.75 | 243.40 | 244.36 | 14,508 | -2.04(-0.83%) |
Mar 30, 2016 | 249.16 | 250.33 | 245.03 | 246.40 | 17,537 | -0.12(-0.05%) |
Mar 29, 2016 | 239.23 | 246.53 | 237.41 | 246.52 | 18,037 | +6.26(+2.60%) |
Mar 28, 2016 | 242.73 | 243.13 | 238.25 | 240.26 | 15,178 | -0.57(-0.24%) |
Mar 24, 2016 | 241.76 | 240.84 | 240.84 | 240.84 | 11,713 | +1.84(+0.77%) |
Mar 23, 2016 | 242.35 | 243.06 | 238.58 | 239.00 | 16,478 | -3.74(-1.54%) |
Mar 22, 2016 | 240.69 | 243.41 | 240.69 | 242.73 | 6,763 | -1.25(-0.51%) |
Mar 21, 2016 | 243.05 | 245.75 | 241.63 | 243.98 | 12,195 | +1.26(+0.52%) |
Mar 18, 2016 | 243.32 | 243.32 | 240.38 | 242.72 | 76,073 | -0.58(-0.24%) |
Mar 17, 2016 | 238.31 | 243.32 | 237.97 | 243.30 | 16,193 | +1.66(+0.68%) |
Mar 16, 2016 | 242.64 | 244.96 | 240.81 | 241.64 | 14,717 | +1.24(+0.52%) |
Mar 15, 2016 | 243.41 | 244.22 | 239.67 | 240.40 | 11,971 | -3.68(-1.51%) |
Mar 14, 2016 | 246.16 | 248.36 | 243.76 | 244.08 | 13,032 | -4.87(-1.96%) |
Mar 11, 2016 | 242.04 | 249.36 | 241.08 | 248.95 | 14,251 | +8.37(+3.48%) |
Mar 10, 2016 | 243.95 | 243.95 | 238.91 | 240.58 | 12,614 | -0.33(-0.14%) |
Mar 09, 2016 | 245.62 | 245.62 | 239.36 | 240.91 | 15,174 | +0.58(+0.24%) |
Mar 08, 2016 | 245.01 | 245.01 | 239.54 | 240.33 | 20,513 | -5.93(-2.41%) |
Mar 07, 2016 | 241.44 | 246.27 | 241.44 | 246.26 | 14,201 | +4.61(+1.91%) |
Mar 04, 2016 | 241.35 | 242.75 | 237.85 | 241.65 | 21,067 | +0.57(+0.24%) |
Mar 03, 2016 | 242.44 | 242.97 | 239.99 | 241.08 | 13,212 | +1.48(+0.62%) |
Mar 02, 2016 | 235.25 | 239.83 | 235.04 | 239.60 | 15,929 | +3.35(+1.42%) |
Mar 01, 2016 | 228.00 | 237.96 | 228.00 | 236.25 | 19,865 | +8.65(+3.80%) |
Feb 29, 2016 | 229.88 | 233.13 | 226.67 | 227.60 | 18,703 | -3.94(-1.70%) |
Feb 26, 2016 | 229.10 | 232.23 | 226.44 | 231.53 | 12,073 | +3.50(+1.53%) |
Feb 25, 2016 | 225.59 | 230.82 | 225.59 | 228.03 | 8,642 | +1.81(+0.80%) |
Feb 24, 2016 | 223.58 | 226.60 | 220.19 | 226.23 | 12,714 | +1.29(+0.57%) |
Feb 23, 2016 | 228.17 | 232.76 | 223.96 | 224.93 | 25,960 | -6.40(-2.76%) |
Feb 22, 2016 | 230.19 | 234.45 | 228.76 | 231.33 | 20,443 | +3.73(+1.64%) |
Feb 19, 2016 | 221.98 | 230.47 | 221.98 | 227.60 | 31,612 | +4.77(+2.14%) |
Feb 18, 2016 | 226.54 | 226.54 | 219.95 | 222.82 | 41,971 | -2.87(-1.27%) |
Feb 17, 2016 | 227.37 | 230.20 | 224.42 | 225.69 | 25,299 | -1.69(-0.74%) |
Feb 16, 2016 | 224.36 | 232.33 | 224.36 | 227.38 | 14,287 | +4.83(+2.17%) |
Feb 12, 2016 | 215.80 | 222.55 | 222.55 | 222.55 | 45,262 | +8.65(+4.04%) |
Feb 11, 2016 | 216.66 | 218.19 | 211.34 | 213.90 | 22,179 | -7.18(-3.25%) |
Feb 10, 2016 | 222.43 | 225.82 | 220.51 | 221.08 | 19,827 | -0.13(-0.06%) |
Feb 09, 2016 | 220.39 | 224.19 | 217.85 | 221.22 | 16,122 | -2.13(-0.96%) |
Feb 08, 2016 | 220.80 | 223.73 | 218.24 | 223.35 | 35,908 | -3.77(-1.66%) |
Feb 05, 2016 | 231.74 | 232.25 | 225.67 | 227.12 | 37,865 | -5.41(-2.33%) |
Feb 04, 2016 | 231.98 | 236.01 | 230.30 | 232.53 | 34,809 | +2.40(+1.04%) |
Feb 03, 2016 | 231.07 | 231.07 | 225.53 | 230.13 | 13,667 | +1.56(+0.68%) |
Feb 02, 2016 | 232.33 | 232.33 | 226.99 | 228.57 | 33,036 | -6.68(-2.84%) |