Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 295.59 | 299.13 | 295.53 | 298.34 | 796,117 | +2.35(+0.79%) |
Jul 28, 2016 | 295.40 | 297.31 | 293.81 | 296.00 | 499,973 | +0.05(+0.02%) |
Jul 27, 2016 | 295.04 | 297.87 | 294.24 | 295.95 | 562,767 | +1.12(+0.38%) |
Jul 26, 2016 | 293.86 | 295.49 | 292.17 | 294.82 | 439,871 | +0.42(+0.14%) |
Jul 25, 2016 | 295.70 | 296.33 | 293.32 | 294.41 | 515,543 | -1.33(-0.45%) |
Jul 22, 2016 | 293.58 | 295.87 | 292.66 | 295.74 | 619,254 | +2.89(+0.99%) |
Jul 21, 2016 | 292.67 | 293.50 | 291.35 | 292.85 | 728,002 | -0.23(-0.08%) |
Jul 20, 2016 | 292.16 | 293.85 | 289.65 | 293.07 | 532,522 | +2.61(+0.90%) |
Jul 19, 2016 | 289.55 | 291.20 | 289.51 | 290.47 | 433,596 | -0.98(-0.34%) |
Jul 18, 2016 | 291.26 | 293.00 | 290.65 | 291.44 | 550,511 | +0.76(+0.26%) |
Jul 15, 2016 | 289.94 | 291.29 | 286.03 | 290.69 | 803,377 | +1.35(+0.47%) |
Jul 14, 2016 | 288.77 | 294.88 | 287.54 | 289.33 | 981,509 | -1.88(-0.65%) |
Jul 13, 2016 | 291.28 | 292.35 | 288.37 | 291.22 | 698,896 | +0.11(+0.04%) |
Jul 12, 2016 | 285.12 | 291.49 | 284.74 | 291.11 | 1,074,589 | +8.04(+2.84%) |
Jul 11, 2016 | 283.51 | 284.65 | 281.15 | 283.07 | 496,466 | +1.87(+0.67%) |
Jul 08, 2016 | 278.25 | 281.35 | 272.98 | 281.20 | 655,380 | +8.22(+3.01%) |
Jul 07, 2016 | 272.89 | 274.96 | 269.80 | 272.98 | 953,316 | -0.81(-0.30%) |
Jul 06, 2016 | 270.85 | 275.50 | 268.47 | 273.79 | 869,295 | +0.02(+0.01%) |
Jul 05, 2016 | 275.87 | 276.29 | 270.88 | 273.77 | 630,693 | -4.24(-1.52%) |
Jul 01, 2016 | 278.62 | 278.00 | 278.00 | 278.00 | 583,974 | -1.02(-0.36%) |
Jun 30, 2016 | 275.30 | 279.14 | 272.26 | 279.02 | 925,072 | +4.72(+1.72%) |
Jun 29, 2016 | 268.00 | 274.45 | 266.57 | 274.31 | 1,046,881 | +10.41(+3.94%) |
Jun 28, 2016 | 264.20 | 266.35 | 259.04 | 263.89 | 796,245 | +3.60(+1.38%) |
Jun 27, 2016 | 265.95 | 266.07 | 258.71 | 260.29 | 1,511,217 | -10.57(-3.90%) |
Jun 24, 2016 | 274.62 | 280.12 | 269.64 | 270.86 | 1,817,689 | -19.83(-6.82%) |
Jun 23, 2016 | 287.40 | 290.75 | 286.66 | 290.69 | 517,092 | +7.48(+2.64%) |
Jun 22, 2016 | 283.88 | 286.52 | 282.45 | 283.21 | 543,208 | -0.27(-0.09%) |
Jun 21, 2016 | 284.38 | 285.59 | 282.26 | 283.48 | 421,366 | -0.35(-0.12%) |
Jun 20, 2016 | 284.71 | 286.71 | 283.35 | 283.83 | 831,791 | +5.34(+1.92%) |
Jun 17, 2016 | 277.23 | 279.62 | 276.62 | 278.49 | 732,759 | +1.97(+0.71%) |
Jun 16, 2016 | 274.42 | 276.88 | 270.45 | 276.52 | 811,052 | -0.07(-0.03%) |
Jun 15, 2016 | 278.86 | 280.28 | 276.15 | 276.59 | 917,542 | -0.20(-0.07%) |
Jun 14, 2016 | 279.47 | 280.70 | 276.55 | 276.79 | 919,320 | -3.91(-1.39%) |
Jun 13, 2016 | 281.98 | 285.57 | 280.60 | 280.70 | 654,090 | -1.94(-0.69%) |
Jun 10, 2016 | 286.33 | 287.04 | 281.56 | 282.64 | 943,310 | -8.95(-3.07%) |
Jun 09, 2016 | 290.52 | 292.44 | 289.50 | 291.59 | 406,809 | -1.95(-0.66%) |
Jun 08, 2016 | 292.08 | 294.61 | 291.95 | 293.54 | 412,372 | +1.05(+0.36%) |
Jun 07, 2016 | 295.91 | 296.22 | 292.28 | 292.49 | 595,210 | -2.44(-0.83%) |
Jun 06, 2016 | 292.34 | 296.90 | 292.34 | 294.93 | 535,074 | +2.19(+0.75%) |
Jun 03, 2016 | 292.02 | 293.15 | 286.64 | 292.74 | 581,715 | -1.42(-0.48%) |
Jun 02, 2016 | 293.97 | 295.83 | 290.57 | 294.16 | 637,666 | -0.97(-0.33%) |
Jun 01, 2016 | 292.67 | 296.20 | 290.48 | 295.13 | 552,814 | +0.60(+0.20%) |
May 31, 2016 | 296.51 | 296.51 | 293.02 | 294.53 | 772,912 | -1.00(-0.34%) |
May 27, 2016 | 294.11 | 295.53 | 295.53 | 295.53 | 388,400 | +1.61(+0.55%) |
May 26, 2016 | 294.73 | 295.34 | 292.58 | 293.92 | 423,374 | -0.80(-0.27%) |
May 25, 2016 | 294.19 | 295.83 | 293.94 | 294.72 | 599,991 | +2.36(+0.81%) |
May 24, 2016 | 289.79 | 292.80 | 288.49 | 292.37 | 755,298 | +5.89(+2.06%) |
May 23, 2016 | 286.55 | 288.60 | 285.88 | 286.47 | 421,388 | -0.09(-0.03%) |
May 20, 2016 | 286.24 | 289.25 | 285.07 | 286.56 | 637,428 | +2.79(+0.98%) |
May 19, 2016 | 283.62 | 285.92 | 279.83 | 283.78 | 686,288 | -2.36(-0.83%) |
May 18, 2016 | 281.58 | 288.75 | 280.93 | 286.14 | 773,046 | +3.78(+1.34%) |
May 17, 2016 | 283.95 | 285.63 | 281.38 | 282.36 | 799,558 | -2.44(-0.86%) |
May 16, 2016 | 281.38 | 286.68 | 281.38 | 284.80 | 604,131 | +3.68(+1.31%) |
May 13, 2016 | 287.14 | 289.67 | 280.30 | 281.12 | 690,690 | -6.73(-2.34%) |
May 12, 2016 | 288.63 | 289.56 | 285.49 | 287.85 | 486,582 | +1.44(+0.50%) |
May 11, 2016 | 290.12 | 291.23 | 286.08 | 286.41 | 596,589 | -5.15(-1.77%) |
May 10, 2016 | 289.79 | 291.65 | 287.99 | 291.56 | 564,116 | +4.19(+1.46%) |
May 09, 2016 | 288.13 | 289.59 | 285.98 | 287.37 | 507,363 | -0.81(-0.28%) |
May 06, 2016 | 283.77 | 289.06 | 283.50 | 288.18 | 629,362 | +3.18(+1.12%) |
May 05, 2016 | 285.27 | 286.96 | 284.26 | 285.00 | 644,420 | -0.07(-0.03%) |
May 04, 2016 | 285.41 | 287.79 | 283.91 | 285.07 | 740,458 | -2.85(-0.99%) |
May 03, 2016 | 288.17 | 288.68 | 285.00 | 287.92 | 599,576 | -4.70(-1.61%) |