Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 482.99 | 483.15 | 475.04 | 480.59 | 53,571 | -2.00(-0.41%) |
Jul 28, 2016 | 484.75 | 488.05 | 481.63 | 482.59 | 24,471 | -2.47(-0.51%) |
Jul 27, 2016 | 483.54 | 489.74 | 482.52 | 485.06 | 25,819 | +2.38(+0.49%) |
Jul 26, 2016 | 487.22 | 487.22 | 479.79 | 482.68 | 26,614 | -2.57(-0.53%) |
Jul 25, 2016 | 489.87 | 494.72 | 484.43 | 485.25 | 44,289 | -4.74(-0.97%) |
Jul 22, 2016 | 476.42 | 489.99 | 476.42 | 489.99 | 30,366 | +11.79(+2.47%) |
Jul 21, 2016 | 479.60 | 480.57 | 473.04 | 478.20 | 20,117 | -1.49(-0.31%) |
Jul 20, 2016 | 480.00 | 485.74 | 478.43 | 479.69 | 25,937 | -2.06(-0.43%) |
Jul 19, 2016 | 474.75 | 486.36 | 474.74 | 481.75 | 55,259 | +3.01(+0.63%) |
Jul 18, 2016 | 477.89 | 486.83 | 474.80 | 478.75 | 25,144 | +1.11(+0.23%) |
Jul 15, 2016 | 489.98 | 489.98 | 476.86 | 477.63 | 30,583 | -12.07(-2.47%) |
Jul 14, 2016 | 492.29 | 495.37 | 489.30 | 489.71 | 33,329 | +1.61(+0.33%) |
Jul 13, 2016 | 488.59 | 492.15 | 485.01 | 488.09 | 33,705 | -1.26(-0.26%) |
Jul 12, 2016 | 484.56 | 494.22 | 484.56 | 489.35 | 34,808 | +5.07(+1.05%) |
Jul 11, 2016 | 481.47 | 485.19 | 476.11 | 484.28 | 40,499 | +4.28(+0.89%) |
Jul 08, 2016 | 501.02 | 497.76 | 478.70 | 479.99 | 84,125 | -17.77(-3.57%) |
Jul 07, 2016 | 477.13 | 500.32 | 477.13 | 497.76 | 103,557 | +20.67(+4.33%) |
Jul 06, 2016 | 470.47 | 478.86 | 468.34 | 477.09 | 105,846 | +7.72(+1.64%) |
Jul 05, 2016 | 469.08 | 477.50 | 466.64 | 469.38 | 39,485 | -0.26(-0.05%) |
Jul 01, 2016 | 468.03 | 469.63 | 469.63 | 469.63 | 24,199 | +0.49(+0.10%) |
Jun 30, 2016 | 459.43 | 471.53 | 459.43 | 469.15 | 43,250 | +11.81(+2.58%) |
Jun 29, 2016 | 453.18 | 464.19 | 453.18 | 457.34 | 56,260 | +8.50(+1.89%) |
Jun 28, 2016 | 444.05 | 449.72 | 440.38 | 448.84 | 43,243 | +7.09(+1.61%) |
Jun 27, 2016 | 444.75 | 445.71 | 432.30 | 441.75 | 75,951 | -8.27(-1.84%) |
Jun 24, 2016 | 460.15 | 460.91 | 446.41 | 450.02 | 160,531 | -16.93(-3.62%) |
Jun 23, 2016 | 464.96 | 470.50 | 461.67 | 466.95 | 97,712 | +5.94(+1.29%) |
Jun 22, 2016 | 458.90 | 467.31 | 457.78 | 461.01 | 80,261 | +4.51(+0.99%) |
Jun 21, 2016 | 460.99 | 464.14 | 456.31 | 456.50 | 49,986 | -4.46(-0.97%) |
Jun 20, 2016 | 455.82 | 463.44 | 455.78 | 460.96 | 36,919 | +9.10(+2.01%) |
Jun 17, 2016 | 457.41 | 458.54 | 448.58 | 451.86 | 56,856 | -7.62(-1.66%) |
Jun 16, 2016 | 452.17 | 459.49 | 448.59 | 459.48 | 34,279 | +5.55(+1.22%) |
Jun 15, 2016 | 454.79 | 460.05 | 450.93 | 453.93 | 48,455 | -0.54(-0.12%) |
Jun 14, 2016 | 449.52 | 458.15 | 447.68 | 454.47 | 42,331 | +4.53(+1.01%) |
Jun 13, 2016 | 452.31 | 455.37 | 445.84 | 449.94 | 37,786 | -5.38(-1.18%) |
Jun 10, 2016 | 454.84 | 457.76 | 452.21 | 455.32 | 49,818 | -3.98(-0.87%) |
Jun 09, 2016 | 459.89 | 462.33 | 451.96 | 459.31 | 58,064 | -3.38(-0.73%) |
Jun 08, 2016 | 465.35 | 470.56 | 460.43 | 462.69 | 32,489 | -4.23(-0.91%) |
Jun 07, 2016 | 467.40 | 475.48 | 465.36 | 466.92 | 42,993 | -0.23(-0.05%) |
Jun 06, 2016 | 466.32 | 469.69 | 458.87 | 467.15 | 25,898 | +1.01(+0.22%) |
Jun 03, 2016 | 466.96 | 471.12 | 464.25 | 466.14 | 24,128 | -3.40(-0.72%) |
Jun 02, 2016 | 458.96 | 471.22 | 454.65 | 469.54 | 76,956 | +10.55(+2.30%) |
Jun 01, 2016 | 448.22 | 461.42 | 448.22 | 458.99 | 69,490 | +9.50(+2.11%) |
May 31, 2016 | 447.21 | 452.46 | 442.61 | 449.50 | 37,184 | +2.73(+0.61%) |
May 27, 2016 | 437.93 | 446.76 | 446.76 | 446.76 | 44,148 | +5.51(+1.25%) |
May 26, 2016 | 444.00 | 444.93 | 436.90 | 441.25 | 37,195 | -2.85(-0.64%) |
May 25, 2016 | 444.55 | 449.30 | 442.17 | 444.11 | 36,712 | +0.04(+0.01%) |
May 24, 2016 | 445.82 | 448.68 | 443.59 | 444.07 | 34,687 | -2.06(-0.46%) |
May 23, 2016 | 450.24 | 450.24 | 444.77 | 446.13 | 20,585 | -4.55(-1.01%) |
May 20, 2016 | 444.92 | 452.26 | 444.87 | 450.68 | 26,393 | +5.62(+1.26%) |
May 19, 2016 | 445.65 | 445.84 | 443.30 | 445.07 | 22,817 | -0.62(-0.14%) |
May 18, 2016 | 445.07 | 451.24 | 444.74 | 445.68 | 27,616 | -0.16(-0.03%) |
May 17, 2016 | 445.65 | 454.09 | 440.39 | 445.84 | 37,730 | -0.76(-0.17%) |
May 16, 2016 | 450.43 | 454.33 | 444.92 | 446.60 | 35,562 | -10.71(-2.34%) |
May 13, 2016 | 455.71 | 461.25 | 452.82 | 457.31 | 40,832 | +1.48(+0.32%) |
May 12, 2016 | 448.14 | 459.67 | 443.58 | 455.84 | 66,716 | +9.54(+2.14%) |
May 11, 2016 | 452.34 | 452.34 | 440.38 | 446.30 | 101,195 | -7.12(-1.57%) |
May 10, 2016 | 449.27 | 453.63 | 443.90 | 453.42 | 57,283 | +6.48(+1.45%) |
May 09, 2016 | 444.91 | 453.64 | 443.55 | 446.94 | 48,070 | +2.91(+0.65%) |
May 06, 2016 | 437.93 | 447.19 | 435.82 | 444.03 | 45,020 | +6.10(+1.39%) |
May 05, 2016 | 434.44 | 452.72 | 427.43 | 437.93 | 73,061 | +15.76(+3.73%) |
May 04, 2016 | 420.22 | 427.52 | 416.61 | 422.17 | 37,485 | +0.13(+0.03%) |
May 03, 2016 | 423.48 | 427.49 | 420.72 | 422.04 | 35,498 | -3.19(-0.75%) |