Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 288.66 | 291.91 | 286.82 | 290.63 | 829,765 | +1.96(+0.68%) |
Jul 28, 2016 | 278.80 | 292.84 | 275.01 | 288.67 | 2,382,089 | +11.16(+4.02%) |
Jul 27, 2016 | 281.95 | 283.31 | 276.94 | 277.51 | 979,420 | -4.26(-1.51%) |
Jul 26, 2016 | 280.00 | 284.66 | 278.93 | 281.77 | 1,060,296 | +3.03(+1.09%) |
Jul 25, 2016 | 273.31 | 278.78 | 271.75 | 278.74 | 772,741 | +4.77(+1.74%) |
Jul 22, 2016 | 272.60 | 274.26 | 270.99 | 273.97 | 425,701 | +2.64(+0.97%) |
Jul 21, 2016 | 273.49 | 273.95 | 270.32 | 271.33 | 468,758 | -2.81(-1.03%) |
Jul 20, 2016 | 273.66 | 275.47 | 273.18 | 274.14 | 542,040 | +0.92(+0.34%) |
Jul 19, 2016 | 270.15 | 273.73 | 266.81 | 273.22 | 902,840 | -1.06(-0.39%) |
Jul 18, 2016 | 274.95 | 275.93 | 274.13 | 274.28 | 570,538 | +0.65(+0.24%) |
Jul 15, 2016 | 279.36 | 279.46 | 273.43 | 273.63 | 512,161 | -4.02(-1.45%) |
Jul 14, 2016 | 277.13 | 278.00 | 275.52 | 277.65 | 393,142 | +1.43(+0.52%) |
Jul 13, 2016 | 277.13 | 277.13 | 274.02 | 276.22 | 459,629 | +0.09(+0.03%) |
Jul 12, 2016 | 278.25 | 278.86 | 274.59 | 276.13 | 492,201 | -1.73(-0.62%) |
Jul 11, 2016 | 281.65 | 281.65 | 277.70 | 277.86 | 548,503 | -2.75(-0.98%) |
Jul 08, 2016 | 277.73 | 280.81 | 275.28 | 280.61 | 573,036 | +5.33(+1.94%) |
Jul 07, 2016 | 276.71 | 277.59 | 274.32 | 275.28 | 468,803 | -0.47(-0.17%) |
Jul 05, 2016 | 272.54 | 277.20 | 272.51 | 275.75 | 747,893 | +1.52(+0.55%) |
Jul 01, 2016 | 271.88 | 274.23 | 274.23 | 274.23 | 693,400 | +3.13(+1.15%) |
Jun 30, 2016 | 274.00 | 274.00 | 269.94 | 271.10 | 1,063,401 | -2.57(-0.94%) |
Jun 29, 2016 | 272.40 | 274.79 | 272.38 | 273.67 | 855,854 | +2.24(+0.83%) |
Jun 28, 2016 | 269.37 | 271.67 | 267.51 | 271.43 | 732,852 | +3.70(+1.38%) |
Jun 27, 2016 | 265.55 | 269.83 | 265.30 | 267.73 | 1,185,429 | +0.07(+0.03%) |
Jun 24, 2016 | 255.01 | 269.33 | 255.01 | 267.66 | 1,475,085 | +3.41(+1.29%) |
Jun 23, 2016 | 264.29 | 265.60 | 262.56 | 264.25 | 448,142 | +1.50(+0.57%) |
Jun 22, 2016 | 261.74 | 264.19 | 261.01 | 262.75 | 458,044 | +1.98(+0.76%) |
Jun 21, 2016 | 261.22 | 262.83 | 260.28 | 260.77 | 395,876 | -0.87(-0.33%) |
Jun 20, 2016 | 261.82 | 264.77 | 259.60 | 261.64 | 491,846 | +1.66(+0.64%) |
Jun 17, 2016 | 259.35 | 260.92 | 258.38 | 259.98 | 806,714 | +0.17(+0.07%) |
Jun 16, 2016 | 258.98 | 259.98 | 258.01 | 259.81 | 454,655 | -0.65(-0.25%) |
Jun 15, 2016 | 259.66 | 262.85 | 258.25 | 260.46 | 476,928 | +0.81(+0.31%) |
Jun 14, 2016 | 259.30 | 260.25 | 257.52 | 259.65 | 533,772 | -0.19(-0.07%) |
Jun 13, 2016 | 260.62 | 262.81 | 259.67 | 259.84 | 573,178 | -1.20(-0.46%) |
Jun 10, 2016 | 260.07 | 263.46 | 259.56 | 261.04 | 529,443 | -1.31(-0.50%) |
Jun 09, 2016 | 261.23 | 264.37 | 260.46 | 262.35 | 471,609 | +0.94(+0.36%) |
Jun 08, 2016 | 259.88 | 262.14 | 259.60 | 261.41 | 424,476 | +1.13(+0.43%) |
Jun 07, 2016 | 258.63 | 261.26 | 258.45 | 260.28 | 550,104 | +1.51(+0.58%) |
Jun 06, 2016 | 258.96 | 259.34 | 257.14 | 258.77 | 633,863 | -0.76(-0.29%) |
Jun 03, 2016 | 262.38 | 262.50 | 258.37 | 259.53 | 612,164 | -3.16(-1.20%) |
Jun 02, 2016 | 263.19 | 263.62 | 260.11 | 262.69 | 732,436 | -0.85(-0.32%) |
Jun 01, 2016 | 264.34 | 266.56 | 262.43 | 263.54 | 715,568 | -0.89(-0.34%) |
May 31, 2016 | 267.08 | 267.09 | 263.77 | 264.43 | 1,010,720 | -1.45(-0.55%) |
May 27, 2016 | 264.50 | 265.88 | 265.88 | 265.88 | 507,100 | +1.76(+0.67%) |
May 26, 2016 | 264.18 | 267.75 | 263.66 | 264.12 | 769,026 | +0.49(+0.19%) |
May 25, 2016 | 257.80 | 264.40 | 257.22 | 263.63 | 1,103,460 | +6.13(+2.38%) |
May 24, 2016 | 252.72 | 259.00 | 250.90 | 257.50 | 751,629 | +4.18(+1.65%) |
May 23, 2016 | 256.66 | 257.67 | 253.17 | 253.32 | 609,794 | -3.47(-1.35%) |
May 20, 2016 | 256.11 | 258.56 | 255.56 | 256.79 | 763,266 | +1.33(+0.52%) |
May 19, 2016 | 249.03 | 256.10 | 248.02 | 255.46 | 1,023,786 | -0.17(-0.07%) |
May 18, 2016 | 253.98 | 256.28 | 251.66 | 255.63 | 1,064,099 | +1.47(+0.58%) |
May 17, 2016 | 260.07 | 261.64 | 253.30 | 254.16 | 1,216,887 | -7.68(-2.93%) |
May 16, 2016 | 257.58 | 262.96 | 256.69 | 261.84 | 593,810 | +3.62(+1.40%) |
May 13, 2016 | 263.54 | 265.25 | 257.96 | 258.22 | 975,831 | -6.91(-2.61%) |
May 12, 2016 | 263.01 | 266.40 | 261.85 | 265.13 | 639,479 | +2.37(+0.90%) |
May 11, 2016 | 268.13 | 268.50 | 262.69 | 262.76 | 569,174 | -6.07(-2.26%) |
May 10, 2016 | 267.65 | 269.68 | 267.26 | 268.83 | 426,670 | +1.64(+0.61%) |
May 09, 2016 | 264.92 | 269.66 | 264.82 | 267.19 | 443,757 | +1.27(+0.48%) |
May 06, 2016 | 262.15 | 266.50 | 261.52 | 265.92 | 488,166 | +2.47(+0.94%) |
May 05, 2016 | 267.71 | 267.71 | 263.32 | 263.45 | 629,777 | -5.09(-1.90%) |
May 04, 2016 | 265.52 | 269.33 | 264.68 | 268.54 | 584,937 | +0.34(+0.13%) |
May 03, 2016 | 262.00 | 269.46 | 262.00 | 268.20 | 824,255 | +3.92(+1.48%) |