Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 405.68 | 408.00 | 405.00 | 408.00 | 1,702 | +7.43(+1.85%) |
Jul 28, 2016 | 399.31 | 400.57 | 398.64 | 400.57 | 89 | +8.69(+2.22%) |
Jul 27, 2016 | 392.80 | 392.84 | 391.27 | 391.88 | 505 | +3.00(+0.77%) |
Jul 26, 2016 | 388.74 | 390.42 | 387.94 | 388.88 | 348 | -1.04(-0.27%) |
Jul 25, 2016 | 388.96 | 391.29 | 387.44 | 389.92 | 1,901 | +3.13(+0.81%) |
Jul 22, 2016 | 393.10 | 393.10 | 386.79 | 386.79 | 1,051 | -5.71(-1.46%) |
Jul 21, 2016 | 397.80 | 398.12 | 392.50 | 392.50 | 18 | -5.96(-1.50%) |
Jul 20, 2016 | 394.05 | 398.89 | 394.05 | 398.46 | 212 | +9.59(+2.47%) |
Jul 19, 2016 | 391.36 | 391.40 | 388.87 | 388.87 | 59 | -3.13(-0.80%) |
Jul 18, 2016 | 385.63 | 392.00 | 385.63 | 392.00 | 383 | +5.55(+1.44%) |
Jul 15, 2016 | 387.18 | 389.12 | 386.45 | 386.45 | 1,214 | -3.74(-0.96%) |
Jul 14, 2016 | 388.99 | 392.85 | 386.77 | 390.19 | 461 | +4.44(+1.15%) |
Jul 13, 2016 | 389.58 | 389.58 | 385.75 | 385.75 | 162 | -7.69(-1.96%) |
Jul 12, 2016 | 390.14 | 394.02 | 390.14 | 393.44 | 671 | +9.43(+2.46%) |
Jul 11, 2016 | 383.93 | 387.15 | 382.75 | 384.01 | 319 | +0.04(+0.01%) |
Jul 08, 2016 | 385.15 | 385.68 | 383.97 | 383.97 | 727 | +0.75(+0.20%) |
Jul 07, 2016 | 386.11 | 386.94 | 382.19 | 383.22 | 217 | -3.49(-0.90%) |
Jul 05, 2016 | 391.77 | 391.77 | 386.68 | 386.71 | 266 | -3.46(-0.89%) |
Jul 01, 2016 | 390.17 | 390.17 | 390.17 | 0 | +2.06(+0.53%) | |
Jun 30, 2016 | 390.50 | 393.12 | 385.24 | 388.11 | 282 | -0.99(-0.25%) |
Jun 29, 2016 | 383.12 | 389.10 | 383.08 | 389.10 | 130 | +5.98(+1.56%) |
Jun 28, 2016 | 385.00 | 385.30 | 379.87 | 383.12 | 283 | +0.70(+0.18%) |
Jun 27, 2016 | 385.00 | 385.64 | 381.03 | 382.41 | 986 | -3.59(-0.93%) |
Jun 24, 2016 | 384.12 | 392.93 | 378.54 | 386.00 | 595 | -11.52(-2.90%) |
Jun 23, 2016 | 399.20 | 399.20 | 397.52 | 397.52 | 385 | -4.13(-1.03%) |
Jun 22, 2016 | 400.21 | 401.65 | 400.21 | 401.65 | 153 | +5.05(+1.27%) |
Jun 21, 2016 | 396.39 | 397.90 | 396.39 | 396.60 | 304 | -0.90(-0.23%) |
Jun 20, 2016 | 398.94 | 398.94 | 396.42 | 397.50 | 63 | +1.33(+0.34%) |
Jun 17, 2016 | 397.25 | 397.25 | 395.46 | 396.17 | 86 | -0.38(-0.10%) |
Jun 16, 2016 | 393.65 | 396.55 | 391.15 | 396.55 | 81 | -5.17(-1.29%) |
Jun 15, 2016 | 396.26 | 401.72 | 394.11 | 401.72 | 336 | -1.28(-0.32%) |
Jun 14, 2016 | 404.18 | 404.18 | 401.11 | 403.00 | 246 | -2.82(-0.69%) |
Jun 13, 2016 | 415.15 | 415.19 | 405.82 | 405.82 | 396 | -7.77(-1.88%) |
Jun 10, 2016 | 416.00 | 416.00 | 413.00 | 413.59 | 535 | -5.50(-1.31%) |
Jun 09, 2016 | 420.00 | 420.21 | 416.18 | 419.09 | 1,281 | -1.33(-0.32%) |
Jun 08, 2016 | 425.78 | 425.78 | 416.97 | 420.42 | 295 | -3.11(-0.73%) |
Jun 07, 2016 | 418.57 | 423.54 | 418.57 | 423.54 | 166 | +1.51(+0.36%) |
Jun 06, 2016 | 411.85 | 422.60 | 411.78 | 422.03 | 210 | +12.01(+2.93%) |
Jun 03, 2016 | 415.56 | 415.60 | 406.78 | 410.02 | 94 | -4.84(-1.17%) |
Jun 02, 2016 | 413.00 | 414.86 | 413.00 | 414.86 | 515 | +7.59(+1.86%) |
Jun 01, 2016 | 407.89 | 407.89 | 405.44 | 407.27 | 54 | +2.26(+0.56%) |
May 31, 2016 | 398.87 | 406.45 | 398.83 | 405.00 | 2,691 | -0.64(-0.16%) |
May 27, 2016 | 405.65 | 405.65 | 405.65 | 0 | +5.09(+1.27%) | |
May 26, 2016 | 397.74 | 401.18 | 397.74 | 400.56 | 189 | +4.17(+1.05%) |
May 25, 2016 | 388.72 | 397.67 | 388.72 | 396.39 | 119 | +8.74(+2.26%) |
May 24, 2016 | 396.63 | 404.04 | 386.01 | 387.65 | 2,861 | -12.35(-3.09%) |
May 23, 2016 | 395.00 | 401.63 | 396.38 | 400.00 | 118 | -0.07(-0.02%) |
May 20, 2016 | 393.44 | 400.07 | 393.44 | 400.07 | 67 | +1.87(+0.47%) |
May 19, 2016 | 388.41 | 398.50 | 385.40 | 398.20 | 32 | +10.69(+2.76%) |
May 18, 2016 | 386.90 | 393.51 | 386.90 | 387.50 | 594 | -2.94(-0.75%) |
May 17, 2016 | 391.15 | 392.55 | 388.22 | 390.44 | 511 | -0.65(-0.17%) |
May 16, 2016 | 388.36 | 395.00 | 388.34 | 391.09 | 872 | +1.28(+0.33%) |
May 13, 2016 | 396.00 | 396.00 | 389.82 | 389.82 | 52 | -5.58(-1.41%) |
May 12, 2016 | 395.50 | 395.50 | 395.36 | 395.40 | 21 | -2.43(-0.61%) |
May 11, 2016 | 395.62 | 400.17 | 395.62 | 397.83 | 350 | +4.48(+1.14%) |
May 10, 2016 | 389.47 | 393.35 | 389.00 | 393.35 | 236 | +13.42(+3.53%) |
May 09, 2016 | 380.72 | 382.20 | 379.93 | 379.93 | 1,752 | -1.83(-0.48%) |
May 06, 2016 | 383.63 | 383.94 | 381.75 | 381.75 | 1,775 | -2.83(-0.74%) |
May 05, 2016 | 383.42 | 387.09 | 383.42 | 384.58 | 892 | -0.95(-0.25%) |
May 04, 2016 | 384.18 | 385.53 | 383.52 | 385.53 | 492 | -5.07(-1.30%) |
May 03, 2016 | 395.00 | 395.00 | 389.17 | 390.60 | 223 | -5.30(-1.34%) |