Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 446.07 | 446.42 | 439.27 | 439.68 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 446.07 | 446.42 | 439.27 | 439.68 | 0 | -10.63(-2.36%) |
Apr 28, 2016 | 445.56 | 450.83 | 442.13 | 450.31 | 0 | +1.94(+0.43%) |
Apr 27, 2016 | 445.29 | 448.82 | 445.29 | 448.37 | 0 | +0.73(+0.16%) |
Apr 26, 2016 | 449.03 | 451.01 | 446.47 | 447.64 | 0 | +0.87(+0.19%) |
Apr 25, 2016 | 450.76 | 451.24 | 445.61 | 446.77 | 0 | -4.77(-1.06%) |
Apr 24, 2016 | 452.71 | 452.89 | 449.62 | 451.54 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 452.71 | 452.89 | 449.62 | 451.54 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 452.71 | 452.89 | 449.62 | 451.54 | 0 | -1.93(-0.43%) |
Apr 21, 2016 | 456.94 | 458.02 | 451.29 | 453.47 | 0 | -2.73(-0.60%) |
Apr 20, 2016 | 455.48 | 457.43 | 454.15 | 456.20 | 0 | -0.26(-0.06%) |
Apr 19, 2016 | 452.29 | 456.89 | 452.04 | 456.46 | 0 | +5.65(+1.25%) |
Apr 18, 2016 | 444.77 | 451.58 | 444.12 | 450.81 | 0 | +0.22(+0.05%) |
Apr 17, 2016 | 449.88 | 451.45 | 448.89 | 450.59 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 449.88 | 451.45 | 448.89 | 450.59 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 449.88 | 451.45 | 448.89 | 450.59 | 0 | -0.45(-0.10%) |
Apr 14, 2016 | 449.90 | 452.23 | 448.77 | 451.04 | 0 | +0.95(+0.21%) |
Apr 13, 2016 | 444.13 | 450.09 | 444.13 | 450.09 | 0 | +10.59(+2.41%) |
Apr 12, 2016 | 438.10 | 439.97 | 434.05 | 439.50 | 0 | +2.94(+0.67%) |
Apr 11, 2016 | 433.74 | 438.44 | 430.82 | 436.56 | 0 | +2.40(+0.55%) |
Apr 10, 2016 | 430.39 | 434.63 | 430.39 | 434.16 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 430.39 | 434.63 | 430.39 | 434.16 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 430.39 | 434.63 | 430.39 | 434.16 | 0 | +5.43(+1.27%) |
Apr 07, 2016 | 432.20 | 433.94 | 427.96 | 428.73 | 0 | -2.28(-0.53%) |
Apr 06, 2016 | 429.99 | 431.08 | 427.77 | 431.01 | 0 | +2.16(+0.50%) |
Apr 05, 2016 | 430.28 | 430.96 | 426.75 | 428.85 | 0 | -7.23(-1.66%) |
Apr 04, 2016 | 433.19 | 439.95 | 430.84 | 436.08 | 0 | +1.60(+0.37%) |
Apr 03, 2016 | 434.86 | 434.91 | 428.51 | 434.48 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 434.86 | 434.91 | 428.51 | 434.48 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 434.86 | 434.91 | 428.51 | 434.48 | 0 | -5.63(-1.28%) |
Mar 31, 2016 | 444.05 | 444.05 | 439.58 | 440.11 | 0 | -6.13(-1.37%) |
Mar 30, 2016 | 442.28 | 448.82 | 442.28 | 446.24 | 0 | +5.87(+1.33%) |
Mar 29, 2016 | 439.88 | 442.82 | 438.00 | 440.37 | 0 | +2.88(+0.66%) |
Mar 28, 2016 | 439.95 | 440.98 | 435.85 | 437.49 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 439.95 | 440.98 | 435.85 | 437.49 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 439.95 | 440.98 | 435.85 | 437.49 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 439.95 | 440.98 | 435.85 | 437.49 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 439.95 | 440.98 | 435.85 | 437.49 | 0 | -5.87(-1.32%) |
Mar 23, 2016 | 443.46 | 445.59 | 440.94 | 443.36 | 0 | +0.24(+0.05%) |
Mar 22, 2016 | 441.89 | 443.12 | 437.05 | 443.12 | 0 | -0.71(-0.16%) |
Mar 21, 2016 | 441.77 | 446.98 | 441.06 | 443.83 | 0 | -0.96(-0.22%) |
Mar 20, 2016 | 445.76 | 446.35 | 442.05 | 444.79 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 445.76 | 446.35 | 442.05 | 444.79 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 445.76 | 446.35 | 442.05 | 444.79 | 0 | +0.73(+0.16%) |
Mar 17, 2016 | 447.25 | 447.35 | 435.73 | 444.06 | 0 | +0.23(+0.05%) |
Mar 16, 2016 | 443.70 | 445.39 | 440.64 | 443.83 | 0 | +1.83(+0.41%) |
Mar 15, 2016 | 441.64 | 443.19 | 439.57 | 442.00 | 0 | -2.08(-0.47%) |
Mar 14, 2016 | 444.52 | 447.03 | 441.98 | 444.08 | 0 | +2.33(+0.53%) |
Mar 13, 2016 | 437.96 | 442.99 | 436.80 | 441.75 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 437.96 | 442.99 | 436.80 | 441.75 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 437.96 | 442.99 | 436.80 | 441.75 | 0 | +11.57(+2.69%) |
Mar 10, 2016 | 436.75 | 449.62 | 430.18 | 430.18 | 0 | -5.38(-1.24%) |
Mar 09, 2016 | 433.66 | 438.16 | 433.07 | 435.56 | 0 | +2.67(+0.62%) |
Mar 08, 2016 | 433.36 | 436.18 | 429.88 | 432.89 | 0 | -3.11(-0.71%) |
Mar 07, 2016 | 437.02 | 438.62 | 433.04 | 436.00 | 0 | -1.99(-0.45%) |
Mar 06, 2016 | 436.31 | 440.74 | 434.89 | 437.99 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 436.31 | 440.74 | 434.89 | 437.99 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 436.31 | 440.74 | 434.89 | 437.99 | 0 | +4.04(+0.93%) |
Mar 03, 2016 | 437.88 | 437.88 | 431.98 | 433.95 | 0 | -2.36(-0.54%) |
Mar 02, 2016 | 439.60 | 439.81 | 432.34 | 436.31 | 0 | -0.50(-0.11%) |
Mar 01, 2016 | 426.79 | 436.81 | 425.83 | 436.81 | 0 | +9.54(+2.23%) |
Feb 29, 2016 | 419.39 | 427.81 | 418.06 | 427.27 | 0 | +4.61(+1.09%) |
Feb 28, 2016 | 420.40 | 425.81 | 419.64 | 422.66 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 420.40 | 425.81 | 419.64 | 422.66 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 420.40 | 425.81 | 419.64 | 422.66 | 0 | +7.28(+1.75%) |
Feb 25, 2016 | 413.89 | 418.95 | 411.61 | 415.38 | 0 | +7.86(+1.93%) |
Feb 24, 2016 | 414.86 | 415.37 | 405.60 | 407.52 | 0 | -7.91(-1.90%) |
Feb 23, 2016 | 417.77 | 420.47 | 415.42 | 415.43 | 0 | -5.26(-1.25%) |
Feb 22, 2016 | 416.53 | 421.54 | 416.53 | 420.69 | 0 | +8.73(+2.12%) |
Feb 21, 2016 | 413.77 | 416.07 | 408.80 | 411.96 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 413.77 | 416.07 | 408.80 | 411.96 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 413.77 | 416.07 | 408.80 | 411.96 | 0 | -1.83(-0.44%) |
Feb 18, 2016 | 416.41 | 419.00 | 412.55 | 413.79 | 0 | -0.96(-0.23%) |
Feb 17, 2016 | 404.70 | 414.75 | 403.98 | 414.75 | 0 | +11.48(+2.85%) |
Feb 16, 2016 | 407.20 | 408.15 | 401.15 | 403.27 | 0 | -0.69(-0.17%) |
Feb 15, 2016 | 400.87 | 405.56 | 399.44 | 403.96 | 0 | +12.10(+3.09%) |
Feb 14, 2016 | 387.54 | 391.86 | 385.24 | 391.86 | 0 | +0.00(+0.00%) |
Feb 13, 2016 | 387.54 | 391.86 | 385.24 | 391.86 | 0 | +0.00(+0.00%) |
Feb 12, 2016 | 387.54 | 391.86 | 385.24 | 391.86 | 0 | +9.25(+2.42%) |
Feb 11, 2016 | 390.63 | 390.63 | 378.53 | 382.61 | 0 | -12.02(-3.05%) |
Feb 10, 2016 | 395.17 | 400.90 | 391.06 | 394.63 | 0 | +2.05(+0.52%) |
Feb 09, 2016 | 401.52 | 403.62 | 388.64 | 392.58 | 0 | -8.03(-2.00%) |
Feb 08, 2016 | 415.83 | 416.47 | 398.57 | 400.61 | 0 | -13.33(-3.22%) |
Feb 07, 2016 | 417.25 | 420.45 | 412.72 | 413.94 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 417.25 | 420.45 | 412.72 | 413.94 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 417.25 | 420.45 | 412.72 | 413.94 | 0 | -4.00(-0.96%) |
Feb 04, 2016 | 422.80 | 424.53 | 415.91 | 417.94 | 0 | +1.73(+0.42%) |
Feb 03, 2016 | 419.82 | 422.70 | 411.32 | 416.21 | 0 | -4.44(-1.06%) |
Feb 02, 2016 | 428.50 | 428.50 | 417.77 | 420.65 | 0 | -9.03(-2.10%) |