Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 354.14 | 357.54 | 354.14 | 357.54 | 3,751 | -1.11(-0.31%) |
May 27, 2016 | 359.01 | 358.65 | 358.65 | 358.65 | 1,427 | +1.70(+0.48%) |
May 26, 2016 | 358.92 | 358.92 | 350.50 | 356.95 | 6,665 | -6.36(-1.75%) |
May 25, 2016 | 363.31 | 363.31 | 363.31 | 363.31 | 522 | -0.40(-0.11%) |
May 24, 2016 | 360.70 | 363.71 | 360.33 | 363.71 | 3,255 | +4.17(+1.16%) |
May 23, 2016 | 360.59 | 360.59 | 355.15 | 359.54 | 3,867 | -2.66(-0.73%) |
May 20, 2016 | 359.88 | 364.04 | 359.58 | 362.20 | 2,015 | +2.87(+0.80%) |
May 19, 2016 | 359.33 | 359.33 | 359.33 | 359.33 | 531 | -0.39(-0.11%) |
May 18, 2016 | 359.74 | 359.74 | 359.61 | 359.72 | 2,289 | -5.00(-1.37%) |
May 17, 2016 | 366.98 | 369.63 | 364.16 | 364.72 | 5,081 | -2.17(-0.59%) |
May 16, 2016 | 366.66 | 366.89 | 366.66 | 366.89 | 1,317 | +0.98(+0.27%) |
May 13, 2016 | 359.78 | 365.93 | 359.78 | 365.91 | 3,160 | +0.06(+0.02%) |
May 12, 2016 | 365.06 | 369.90 | 365.06 | 365.84 | 2,408 | +3.08(+0.85%) |
May 11, 2016 | 364.70 | 365.62 | 362.31 | 362.76 | 1,578 | -6.27(-1.70%) |
May 10, 2016 | 370.53 | 371.88 | 368.94 | 369.04 | 2,768 | -1.94(-0.52%) |
May 09, 2016 | 372.30 | 372.30 | 368.30 | 370.98 | 5,088 | -2.26(-0.60%) |
May 06, 2016 | 373.24 | 373.24 | 373.24 | 373.24 | 822 | +5.44(+1.48%) |
May 05, 2016 | 366.94 | 370.24 | 364.55 | 367.80 | 2,760 | +0.16(+0.04%) |
May 04, 2016 | 372.15 | 372.15 | 363.77 | 367.64 | 2,896 | +5.13(+1.42%) |
May 03, 2016 | 364.44 | 364.61 | 360.16 | 362.51 | 5,551 | +0.14(+0.04%) |
May 02, 2016 | 361.98 | 363.88 | 358.87 | 362.37 | 4,264 | +0.67(+0.19%) |
Apr 29, 2016 | 362.33 | 363.44 | 359.77 | 361.70 | 4,884 | -4.16(-1.14%) |
Apr 28, 2016 | 363.23 | 366.44 | 363.23 | 365.86 | 3,312 | +0.10(+0.03%) |
Apr 27, 2016 | 363.01 | 366.22 | 361.88 | 365.76 | 5,567 | +2.89(+0.80%) |
Apr 26, 2016 | 361.47 | 363.25 | 360.52 | 362.88 | 4,284 | -0.81(-0.22%) |
Apr 25, 2016 | 365.99 | 366.89 | 360.33 | 363.69 | 6,242 | -2.76(-0.75%) |
Apr 22, 2016 | 366.88 | 367.63 | 365.31 | 366.44 | 2,439 | +2.27(+0.62%) |
Apr 21, 2016 | 368.50 | 369.62 | 364.18 | 364.18 | 3,720 | -1.82(-0.50%) |
Apr 20, 2016 | 366.07 | 369.50 | 364.35 | 366.00 | 4,600 | +1.81(+0.50%) |
Apr 19, 2016 | 364.43 | 368.44 | 359.61 | 364.19 | 4,010 | +1.74(+0.48%) |
Apr 18, 2016 | 364.16 | 365.65 | 362.45 | 362.45 | 2,336 | -0.44(-0.12%) |
Apr 15, 2016 | 363.90 | 363.90 | 361.86 | 362.88 | 1,465 | +0.34(+0.09%) |
Apr 14, 2016 | 361.88 | 363.25 | 361.88 | 362.55 | 2,370 | -0.11(-0.03%) |
Apr 13, 2016 | 361.43 | 363.25 | 359.68 | 362.66 | 3,674 | +2.02(+0.56%) |
Apr 12, 2016 | 360.71 | 363.19 | 359.79 | 360.63 | 2,810 | -0.79(-0.22%) |
Apr 11, 2016 | 361.89 | 361.89 | 358.44 | 361.43 | 2,208 | -0.51(-0.14%) |
Apr 08, 2016 | 361.52 | 365.52 | 360.46 | 361.94 | 6,590 | +0.51(+0.14%) |
Apr 07, 2016 | 360.53 | 361.43 | 357.80 | 361.43 | 9,128 | +0.09(+0.03%) |
Apr 06, 2016 | 361.63 | 361.83 | 355.98 | 361.34 | 5,242 | -1.20(-0.33%) |
Apr 05, 2016 | 363.46 | 371.03 | 352.00 | 362.54 | 6,816 | -0.64(-0.18%) |
Apr 04, 2016 | 357.10 | 363.31 | 357.10 | 363.18 | 3,309 | +3.07(+0.85%) |
Apr 01, 2016 | 359.93 | 360.11 | 355.96 | 360.11 | 2,661 | +0.17(+0.05%) |
Mar 31, 2016 | 355.96 | 359.93 | 355.88 | 359.93 | 7,162 | +3.74(+1.05%) |
Mar 30, 2016 | 348.88 | 356.19 | 348.88 | 356.19 | 2,546 | +1.24(+0.35%) |
Mar 29, 2016 | 356.34 | 356.34 | 351.99 | 354.95 | 3,451 | +2.85(+0.81%) |
Mar 28, 2016 | 347.98 | 354.14 | 347.78 | 352.11 | 3,380 | +4.33(+1.25%) |
Mar 24, 2016 | 340.01 | 347.77 | 347.77 | 347.77 | 3,075 | +2.72(+0.79%) |
Mar 23, 2016 | 341.40 | 348.23 | 339.68 | 345.05 | 5,340 | +0.01(+0.00%) |
Mar 22, 2016 | 345.96 | 345.96 | 341.41 | 345.04 | 2,396 | -5.19(-1.48%) |
Mar 21, 2016 | 355.80 | 355.80 | 350.23 | 350.23 | 1,836 | -4.41(-1.24%) |
Mar 18, 2016 | 357.32 | 360.95 | 353.86 | 354.64 | 19,758 | -0.89(-0.25%) |
Mar 17, 2016 | 351.94 | 357.79 | 351.94 | 355.53 | 3,947 | +2.54(+0.72%) |
Mar 16, 2016 | 353.55 | 358.70 | 352.99 | 352.99 | 4,077 | -2.72(-0.77%) |
Mar 15, 2016 | 356.47 | 358.68 | 351.59 | 355.71 | 4,909 | +0.18(+0.05%) |
Mar 14, 2016 | 358.70 | 358.70 | 350.74 | 355.53 | 5,061 | +6.27(+1.80%) |
Mar 11, 2016 | 349.05 | 351.32 | 345.80 | 349.25 | 3,400 | +4.12(+1.19%) |
Mar 10, 2016 | 345.68 | 350.49 | 340.59 | 345.13 | 4,864 | -1.29(-0.37%) |
Mar 09, 2016 | 343.32 | 349.31 | 340.59 | 346.42 | 3,148 | +3.85(+1.12%) |
Mar 08, 2016 | 349.41 | 349.41 | 342.57 | 342.57 | 4,400 | -6.01(-1.72%) |
Mar 07, 2016 | 343.70 | 348.95 | 343.56 | 348.58 | 2,853 | +4.45(+1.29%) |
Mar 04, 2016 | 340.29 | 344.19 | 340.29 | 344.13 | 3,643 | +2.18(+0.64%) |
Mar 03, 2016 | 336.09 | 341.95 | 335.39 | 341.95 | 17,650 | +5.63(+1.67%) |
Mar 02, 2016 | 336.69 | 336.69 | 334.35 | 336.32 | 5,921 | -2.83(-0.84%) |