Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 153.60 | 155.00 | 151.00 | 153.60 | 73,006 | -0.80(-0.52%) |
Jul 28, 2016 | 155.10 | 156.70 | 153.80 | 154.40 | 33,509 | -0.60(-0.39%) |
Jul 27, 2016 | 154.10 | 155.30 | 153.00 | 155.00 | 46,949 | +0.40(+0.26%) |
Jul 26, 2016 | 151.10 | 155.30 | 151.10 | 154.60 | 26,406 | +3.10(+2.05%) |
Jul 25, 2016 | 151.00 | 152.50 | 150.40 | 151.50 | 48,378 | +0.90(+0.60%) |
Jul 22, 2016 | 156.40 | 156.40 | 149.50 | 150.60 | 71,683 | -5.80(-3.71%) |
Jul 21, 2016 | 157.20 | 159.05 | 156.30 | 156.40 | 64,399 | -1.70(-1.08%) |
Jul 20, 2016 | 156.10 | 159.80 | 155.30 | 158.10 | 54,149 | +2.50(+1.61%) |
Jul 19, 2016 | 158.00 | 158.00 | 154.50 | 155.60 | 41,677 | -2.60(-1.64%) |
Jul 18, 2016 | 156.20 | 159.10 | 155.00 | 158.20 | 49,797 | +2.30(+1.48%) |
Jul 15, 2016 | 158.30 | 158.50 | 153.50 | 155.90 | 47,449 | -1.40(-0.89%) |
Jul 14, 2016 | 155.10 | 159.30 | 153.80 | 157.30 | 64,697 | +4.20(+2.74%) |
Jul 13, 2016 | 154.60 | 155.10 | 151.10 | 153.10 | 83,905 | -1.60(-1.03%) |
Jul 12, 2016 | 151.00 | 155.40 | 150.00 | 154.70 | 62,565 | +4.50(+3.00%) |
Jul 11, 2016 | 151.00 | 152.00 | 147.90 | 150.20 | 53,199 | +0.00(+0.00%) |
Jul 08, 2016 | 149.70 | 150.90 | 148.20 | 150.20 | 75,641 | +2.00(+1.35%) |
Jul 07, 2016 | 147.10 | 150.50 | 146.60 | 148.20 | 73,133 | +1.80(+1.23%) |
Jul 06, 2016 | 146.80 | 148.30 | 142.70 | 146.40 | 52,270 | +0.30(+0.21%) |
Jul 05, 2016 | 147.10 | 148.70 | 146.00 | 146.10 | 78,700 | -1.60(-1.08%) |
Jul 01, 2016 | 146.50 | 147.70 | 147.70 | 147.70 | 84,740 | +0.80(+0.54%) |
Jun 30, 2016 | 146.30 | 146.97 | 143.20 | 146.90 | 89,402 | +0.90(+0.62%) |
Jun 29, 2016 | 149.40 | 151.40 | 145.80 | 146.00 | 152,256 | -3.20(-2.14%) |
Jun 28, 2016 | 165.70 | 170.00 | 147.00 | 149.20 | 366,561 | -40.20(-21.22%) |
Jun 27, 2016 | 191.20 | 194.40 | 183.60 | 189.40 | 78,215 | -7.90(-4.00%) |
Jun 24, 2016 | 197.70 | 201.00 | 196.50 | 197.30 | 399,983 | -8.60(-4.18%) |
Jun 23, 2016 | 209.40 | 210.70 | 204.70 | 205.90 | 42,722 | -1.00(-0.48%) |
Jun 22, 2016 | 209.80 | 210.90 | 205.45 | 206.90 | 39,770 | -2.70(-1.29%) |
Jun 21, 2016 | 205.90 | 209.70 | 204.70 | 209.60 | 52,503 | +4.00(+1.95%) |
Jun 20, 2016 | 208.40 | 209.20 | 205.00 | 205.60 | 47,709 | -0.20(-0.10%) |
Jun 17, 2016 | 206.70 | 207.56 | 203.70 | 205.80 | 34,640 | -0.60(-0.29%) |
Jun 16, 2016 | 204.20 | 207.30 | 201.65 | 206.40 | 34,594 | +1.20(+0.58%) |
Jun 15, 2016 | 208.20 | 208.20 | 205.10 | 205.20 | 29,492 | -2.60(-1.25%) |
Jun 14, 2016 | 206.60 | 210.40 | 205.60 | 207.80 | 32,551 | +0.10(+0.05%) |
Jun 13, 2016 | 216.30 | 218.20 | 207.60 | 207.70 | 36,074 | -9.50(-4.37%) |
Jun 10, 2016 | 218.10 | 219.80 | 213.80 | 217.20 | 28,411 | -3.10(-1.41%) |
Jun 09, 2016 | 220.10 | 222.30 | 218.10 | 220.30 | 23,171 | -1.10(-0.50%) |
Jun 08, 2016 | 223.10 | 223.78 | 221.40 | 221.40 | 26,115 | -0.40(-0.18%) |
Jun 07, 2016 | 221.30 | 223.60 | 219.80 | 221.80 | 27,444 | +1.10(+0.50%) |
Jun 06, 2016 | 220.00 | 221.70 | 217.60 | 220.70 | 36,013 | +1.20(+0.55%) |
Jun 03, 2016 | 221.00 | 222.00 | 218.50 | 219.50 | 44,516 | -1.60(-0.72%) |
Jun 02, 2016 | 218.90 | 222.30 | 218.25 | 221.10 | 62,925 | +2.10(+0.96%) |
Jun 01, 2016 | 217.40 | 219.70 | 212.10 | 219.00 | 50,222 | +1.50(+0.69%) |
May 31, 2016 | 214.80 | 218.10 | 211.30 | 217.50 | 38,718 | +3.00(+1.40%) |
May 27, 2016 | 217.90 | 214.50 | 214.50 | 214.50 | 30,710 | -4.20(-1.92%) |
May 26, 2016 | 219.70 | 220.00 | 217.30 | 218.70 | 21,679 | -0.50(-0.23%) |
May 25, 2016 | 217.30 | 220.00 | 216.50 | 219.20 | 44,124 | +1.50(+0.69%) |
May 24, 2016 | 217.50 | 219.90 | 215.30 | 217.70 | 44,589 | +2.50(+1.16%) |
May 23, 2016 | 215.40 | 218.90 | 213.70 | 215.20 | 59,040 | +0.20(+0.09%) |
May 20, 2016 | 213.30 | 218.50 | 212.65 | 215.00 | 51,572 | +2.00(+0.94%) |
May 19, 2016 | 216.40 | 218.00 | 210.40 | 213.00 | 32,916 | -5.00(-2.29%) |
May 18, 2016 | 217.80 | 220.15 | 216.90 | 218.00 | 47,478 | +0.10(+0.05%) |
May 17, 2016 | 216.40 | 219.90 | 214.70 | 217.90 | 47,025 | +0.60(+0.28%) |
May 16, 2016 | 211.00 | 217.50 | 211.00 | 217.30 | 47,064 | +7.40(+3.53%) |
May 13, 2016 | 214.50 | 215.60 | 209.40 | 209.90 | 44,477 | -5.20(-2.42%) |
May 12, 2016 | 218.40 | 220.60 | 213.70 | 215.10 | 42,941 | -1.90(-0.88%) |
May 11, 2016 | 225.00 | 230.00 | 216.20 | 217.00 | 99,784 | -10.80(-4.74%) |
May 10, 2016 | 226.00 | 228.61 | 224.30 | 227.80 | 43,095 | +2.00(+0.89%) |
May 09, 2016 | 226.30 | 227.45 | 222.50 | 225.80 | 20,843 | -0.20(-0.09%) |
May 06, 2016 | 224.60 | 226.60 | 222.30 | 226.00 | 23,529 | +1.30(+0.58%) |
May 05, 2016 | 227.90 | 227.90 | 224.10 | 224.70 | 27,143 | -1.90(-0.84%) |
May 04, 2016 | 224.80 | 227.40 | 224.30 | 226.60 | 26,825 | +0.40(+0.18%) |
May 03, 2016 | 226.90 | 228.90 | 225.00 | 226.20 | 30,488 | -1.60(-0.70%) |