Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 312.60 | 312.60 | 303.11 | 310.18 | 72,322 | -0.43(-0.14%) |
Feb 29, 2016 | 316.34 | 318.51 | 309.97 | 310.60 | 74,460 | -5.62(-1.78%) |
Feb 26, 2016 | 310.25 | 316.30 | 309.65 | 316.23 | 56,096 | +7.41(+2.40%) |
Feb 25, 2016 | 307.87 | 308.82 | 303.75 | 308.82 | 48,477 | +1.81(+0.59%) |
Feb 24, 2016 | 301.13 | 308.27 | 301.13 | 307.01 | 46,869 | +3.53(+1.16%) |
Feb 23, 2016 | 306.23 | 314.64 | 302.31 | 303.48 | 126,427 | -3.11(-1.01%) |
Feb 22, 2016 | 306.11 | 311.85 | 302.74 | 306.58 | 70,359 | +4.21(+1.39%) |
Feb 19, 2016 | 299.45 | 304.30 | 298.06 | 302.37 | 76,755 | +0.84(+0.28%) |
Feb 18, 2016 | 300.01 | 303.24 | 296.78 | 301.53 | 96,369 | +3.70(+1.24%) |
Feb 17, 2016 | 296.47 | 299.42 | 287.07 | 297.83 | 60,373 | +4.45(+1.52%) |
Feb 16, 2016 | 286.67 | 296.70 | 284.96 | 293.38 | 76,284 | +7.09(+2.48%) |
Feb 12, 2016 | 282.17 | 286.29 | 286.29 | 286.29 | 73,826 | +6.03(+2.15%) |
Feb 11, 2016 | 277.31 | 285.49 | 276.33 | 280.26 | 90,606 | -1.19(-0.42%) |
Feb 10, 2016 | 278.82 | 281.98 | 274.36 | 281.45 | 71,551 | +5.09(+1.84%) |
Feb 09, 2016 | 283.44 | 283.44 | 275.56 | 276.37 | 104,021 | -8.51(-2.99%) |
Feb 08, 2016 | 296.17 | 296.17 | 283.72 | 284.87 | 81,815 | -13.22(-4.43%) |
Feb 05, 2016 | 298.36 | 305.33 | 294.02 | 298.09 | 91,083 | -1.15(-0.38%) |
Feb 04, 2016 | 297.11 | 304.64 | 294.73 | 299.24 | 68,134 | +1.50(+0.51%) |
Feb 03, 2016 | 297.86 | 300.62 | 289.05 | 297.73 | 69,288 | +4.10(+1.40%) |
Feb 02, 2016 | 311.34 | 313.80 | 290.38 | 293.63 | 178,518 | -25.30(-7.93%) |