Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 360.52 | 364.95 | 359.49 | 364.92 | 361,398 | +4.27(+1.18%) |
Jun 29, 2016 | 361.60 | 362.57 | 357.26 | 360.65 | 152,229 | +3.15(+0.88%) |
Jun 28, 2016 | 351.95 | 357.75 | 348.99 | 357.50 | 192,766 | +8.98(+2.58%) |
Jun 27, 2016 | 358.79 | 362.69 | 343.61 | 348.52 | 381,358 | -13.08(-3.62%) |
Jun 24, 2016 | 366.20 | 373.87 | 360.55 | 361.60 | 351,501 | -19.96(-5.23%) |
Jun 23, 2016 | 377.14 | 382.02 | 377.94 | 381.56 | 172,302 | +3.62(+0.96%) |
Jun 22, 2016 | 375.60 | 383.56 | 374.61 | 377.94 | 106,758 | +3.20(+0.85%) |
Jun 21, 2016 | 376.54 | 377.94 | 373.29 | 374.74 | 119,261 | -1.25(-0.33%) |
Jun 20, 2016 | 374.12 | 377.74 | 374.12 | 375.99 | 107,874 | +6.17(+1.67%) |
Jun 17, 2016 | 373.33 | 376.12 | 367.48 | 369.82 | 205,757 | -4.63(-1.24%) |
Jun 16, 2016 | 370.69 | 375.26 | 368.61 | 374.45 | 83,818 | +2.15(+0.58%) |
Jun 15, 2016 | 375.39 | 377.58 | 372.07 | 372.30 | 78,755 | -1.00(-0.27%) |
Jun 14, 2016 | 373.66 | 375.60 | 371.57 | 373.30 | 95,698 | -1.80(-0.48%) |
Jun 13, 2016 | 374.16 | 380.20 | 371.20 | 375.10 | 152,740 | -2.59(-0.69%) |
Jun 10, 2016 | 381.28 | 383.08 | 377.11 | 377.69 | 214,475 | -7.81(-2.03%) |
Jun 09, 2016 | 383.22 | 386.68 | 379.67 | 385.50 | 162,672 | +1.45(+0.38%) |
Jun 08, 2016 | 377.51 | 385.00 | 376.07 | 384.05 | 275,726 | +6.47(+1.71%) |
Jun 07, 2016 | 378.38 | 378.97 | 376.12 | 377.58 | 118,288 | -0.41(-0.11%) |
Jun 06, 2016 | 375.70 | 378.73 | 372.91 | 377.99 | 154,056 | +3.89(+1.04%) |
Jun 03, 2016 | 376.17 | 376.17 | 372.02 | 374.10 | 217,809 | -3.27(-0.87%) |
Jun 02, 2016 | 376.83 | 377.58 | 374.54 | 377.37 | 125,202 | +1.43(+0.38%) |
Jun 01, 2016 | 373.10 | 377.78 | 368.64 | 375.94 | 157,134 | +0.62(+0.17%) |
May 31, 2016 | 373.80 | 375.49 | 370.97 | 375.32 | 255,382 | +3.71(+1.00%) |
May 27, 2016 | 371.85 | 371.61 | 371.61 | 371.61 | 139,400 | +1.42(+0.38%) |
May 26, 2016 | 368.16 | 371.98 | 367.39 | 370.19 | 214,701 | +1.62(+0.44%) |
May 25, 2016 | 371.00 | 374.64 | 368.03 | 368.57 | 193,268 | -2.59(-0.70%) |
May 24, 2016 | 366.71 | 371.80 | 365.01 | 371.16 | 260,682 | +4.95(+1.35%) |
May 23, 2016 | 365.24 | 369.10 | 362.36 | 366.21 | 230,295 | +2.16(+0.59%) |
May 20, 2016 | 365.37 | 369.33 | 360.81 | 364.05 | 348,741 | +0.70(+0.19%) |
May 19, 2016 | 367.52 | 375.73 | 360.80 | 363.35 | 262,117 | -4.47(-1.22%) |
May 18, 2016 | 363.88 | 371.28 | 362.66 | 367.82 | 144,443 | +2.17(+0.59%) |
May 17, 2016 | 370.40 | 373.47 | 363.30 | 365.65 | 213,277 | -4.24(-1.15%) |
May 16, 2016 | 368.21 | 371.98 | 366.65 | 369.89 | 154,322 | +1.96(+0.53%) |
May 13, 2016 | 367.31 | 372.00 | 362.14 | 367.93 | 270,830 | -1.30(-0.35%) |
May 12, 2016 | 365.25 | 370.10 | 363.33 | 369.23 | 288,215 | +5.81(+1.60%) |
May 11, 2016 | 363.96 | 366.49 | 361.10 | 363.42 | 225,253 | -3.00(-0.82%) |
May 10, 2016 | 361.68 | 367.19 | 359.94 | 366.42 | 221,700 | +6.48(+1.80%) |
May 09, 2016 | 356.70 | 362.64 | 356.70 | 359.94 | 173,134 | +2.68(+0.75%) |
May 06, 2016 | 362.59 | 363.14 | 348.00 | 357.26 | 313,161 | -6.79(-1.87%) |
May 05, 2016 | 357.13 | 364.05 | 356.16 | 364.05 | 241,012 | +9.36(+2.64%) |
May 04, 2016 | 357.78 | 357.78 | 351.14 | 354.69 | 159,510 | -4.44(-1.24%) |
May 03, 2016 | 359.25 | 360.82 | 356.77 | 359.13 | 84,191 | -3.86(-1.06%) |
May 02, 2016 | 358.23 | 363.83 | 357.78 | 362.99 | 135,793 | +5.04(+1.41%) |
Apr 29, 2016 | 357.08 | 360.07 | 353.98 | 357.95 | 144,467 | -1.37(-0.38%) |
Apr 28, 2016 | 363.68 | 367.09 | 357.50 | 359.32 | 168,495 | -6.17(-1.69%) |
Apr 27, 2016 | 362.97 | 366.97 | 360.77 | 365.49 | 95,084 | +3.83(+1.06%) |
Apr 26, 2016 | 363.57 | 363.57 | 359.27 | 361.66 | 112,891 | +0.21(+0.06%) |
Apr 25, 2016 | 364.27 | 365.54 | 357.37 | 361.45 | 181,840 | -4.26(-1.16%) |
Apr 22, 2016 | 366.68 | 367.84 | 361.62 | 365.71 | 113,560 | +0.57(+0.16%) |
Apr 21, 2016 | 362.36 | 368.41 | 356.85 | 365.14 | 126,764 | +5.43(+1.51%) |
Apr 20, 2016 | 361.44 | 364.07 | 352.71 | 359.71 | 224,466 | -2.47(-0.68%) |
Apr 19, 2016 | 361.07 | 362.78 | 359.96 | 362.18 | 83,226 | +0.95(+0.26%) |
Apr 18, 2016 | 359.70 | 365.26 | 357.58 | 361.23 | 102,826 | +0.94(+0.26%) |
Apr 15, 2016 | 358.70 | 361.91 | 354.72 | 360.29 | 152,574 | +1.34(+0.37%) |
Apr 14, 2016 | 359.14 | 363.43 | 355.27 | 358.95 | 82,904 | -0.39(-0.11%) |
Apr 13, 2016 | 356.26 | 361.48 | 350.22 | 359.34 | 126,551 | +5.26(+1.49%) |
Apr 12, 2016 | 350.65 | 355.61 | 349.35 | 354.08 | 108,598 | +3.41(+0.97%) |
Apr 11, 2016 | 351.63 | 355.75 | 346.92 | 350.67 | 134,284 | +0.39(+0.11%) |
Apr 08, 2016 | 351.39 | 353.84 | 349.03 | 350.28 | 118,137 | +2.52(+0.72%) |
Apr 07, 2016 | 354.05 | 355.95 | 344.01 | 347.76 | 197,205 | -8.74(-2.45%) |
Apr 06, 2016 | 349.79 | 357.01 | 348.52 | 356.50 | 245,313 | +8.11(+2.33%) |
Apr 05, 2016 | 350.07 | 359.62 | 345.50 | 348.39 | 113,529 | -2.20(-0.63%) |
Apr 04, 2016 | 350.61 | 353.86 | 348.85 | 350.59 | 126,387 | +0.69(+0.20%) |