Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 249.80 | 250.60 | 244.20 | 248.40 | 6,364 | -1.00(-0.40%) |
Jul 28, 2016 | 246.40 | 250.80 | 238.11 | 249.40 | 11,252 | +0.40(+0.16%) |
Jul 27, 2016 | 250.00 | 253.60 | 244.00 | 249.00 | 12,387 | -1.60(-0.64%) |
Jul 26, 2016 | 245.40 | 254.00 | 242.40 | 250.60 | 16,801 | +3.20(+1.29%) |
Jul 25, 2016 | 242.80 | 247.54 | 239.80 | 247.40 | 15,251 | +7.60(+3.17%) |
Jul 22, 2016 | 232.40 | 241.40 | 232.20 | 239.80 | 6,047 | +5.00(+2.13%) |
Jul 21, 2016 | 238.80 | 240.00 | 233.00 | 234.80 | 8,106 | -2.60(-1.10%) |
Jul 20, 2016 | 236.00 | 239.80 | 232.00 | 237.40 | 10,221 | +0.40(+0.17%) |
Jul 19, 2016 | 236.20 | 242.20 | 234.60 | 237.00 | 8,438 | -1.40(-0.59%) |
Jul 18, 2016 | 238.60 | 242.40 | 232.00 | 238.40 | 11,455 | -0.80(-0.33%) |
Jul 15, 2016 | 243.00 | 244.00 | 236.00 | 239.20 | 11,845 | -3.00(-1.24%) |
Jul 14, 2016 | 249.60 | 250.40 | 239.20 | 242.20 | 16,900 | -7.40(-2.96%) |
Jul 13, 2016 | 256.20 | 260.20 | 245.53 | 249.60 | 14,619 | -9.60(-3.70%) |
Jul 12, 2016 | 264.00 | 264.00 | 252.00 | 259.20 | 16,231 | +4.40(+1.73%) |
Jul 11, 2016 | 245.00 | 265.00 | 242.80 | 254.80 | 43,680 | +9.60(+3.92%) |
Jul 08, 2016 | 242.80 | 242.80 | 242.40 | 245.20 | 14,816 | +2.40(+0.99%) |
Jul 07, 2016 | 241.60 | 244.00 | 237.60 | 242.80 | 8,506 | -3.80(-1.54%) |
Jul 05, 2016 | 241.80 | 252.20 | 240.80 | 246.60 | 11,971 | +3.40(+1.40%) |
Jul 01, 2016 | 258.00 | 243.20 | 243.20 | 243.20 | 25,020 | -15.80(-6.10%) |
Jun 30, 2016 | 245.00 | 266.00 | 245.00 | 259.00 | 27,719 | +11.40(+4.60%) |
Jun 29, 2016 | 249.00 | 258.00 | 246.00 | 247.60 | 20,553 | +4.40(+1.81%) |
Jun 28, 2016 | 229.80 | 253.78 | 225.80 | 243.20 | 42,693 | +21.00(+9.45%) |
Jun 27, 2016 | 226.40 | 227.00 | 216.00 | 222.20 | 21,573 | -4.20(-1.86%) |
Jun 24, 2016 | 200.00 | 227.20 | 197.20 | 226.40 | 108,682 | +4.40(+1.98%) |
Jun 23, 2016 | 219.00 | 227.00 | 217.40 | 222.00 | 15,213 | +0.20(+0.09%) |
Jun 22, 2016 | 221.60 | 228.40 | 216.00 | 221.80 | 15,022 | -2.60(-1.16%) |
Jun 21, 2016 | 227.40 | 227.40 | 217.00 | 224.40 | 16,600 | -0.40(-0.18%) |
Jun 20, 2016 | 230.80 | 230.80 | 220.00 | 224.80 | 28,409 | +10.80(+5.05%) |
Jun 17, 2016 | 209.00 | 219.40 | 208.60 | 214.00 | 26,001 | +5.40(+2.59%) |
Jun 16, 2016 | 207.80 | 210.60 | 197.00 | 208.60 | 47,715 | -4.80(-2.25%) |
Jun 15, 2016 | 228.60 | 230.40 | 212.40 | 213.40 | 32,014 | -14.80(-6.49%) |
Jun 14, 2016 | 247.80 | 250.60 | 216.20 | 228.20 | 93,968 | -28.80(-11.21%) |
Jun 13, 2016 | 285.60 | 295.60 | 248.60 | 257.00 | 114,648 | -16.00(-5.86%) |
Jun 10, 2016 | 264.00 | 274.00 | 260.00 | 273.00 | 45,709 | +13.40(+5.16%) |
Jun 09, 2016 | 260.00 | 286.40 | 252.00 | 259.60 | 93,566 | +1.80(+0.70%) |
Jun 08, 2016 | 256.20 | 259.00 | 253.58 | 257.80 | 39,742 | +5.80(+2.30%) |
Jun 07, 2016 | 239.40 | 257.80 | 236.00 | 252.00 | 106,378 | +19.60(+8.43%) |
Jun 06, 2016 | 230.00 | 232.80 | 222.20 | 232.40 | 39,532 | +5.20(+2.29%) |
Jun 03, 2016 | 228.80 | 231.40 | 223.01 | 227.20 | 24,061 | +3.60(+1.61%) |
Jun 02, 2016 | 219.40 | 224.00 | 217.40 | 223.60 | 27,939 | +8.60(+4.00%) |
Jun 01, 2016 | 210.00 | 217.60 | 210.00 | 215.00 | 20,776 | +3.00(+1.42%) |
May 31, 2016 | 213.00 | 214.80 | 210.40 | 212.00 | 26,425 | +4.00(+1.92%) |
May 27, 2016 | 205.80 | 208.00 | 208.00 | 208.00 | 20,540 | +1.20(+0.58%) |
May 26, 2016 | 208.00 | 209.40 | 203.00 | 206.80 | 18,070 | -0.80(-0.39%) |
May 25, 2016 | 220.00 | 225.00 | 198.60 | 207.60 | 92,545 | +4.40(+2.17%) |
May 24, 2016 | 206.40 | 208.00 | 197.20 | 203.20 | 15,716 | -1.40(-0.68%) |
May 23, 2016 | 197.60 | 208.00 | 192.20 | 204.60 | 46,685 | +13.00(+6.78%) |
May 20, 2016 | 192.80 | 199.00 | 190.00 | 191.60 | 11,475 | -1.00(-0.52%) |
May 19, 2016 | 200.00 | 203.40 | 184.00 | 192.60 | 47,689 | -4.60(-2.33%) |
May 18, 2016 | 210.80 | 211.52 | 195.20 | 197.20 | 20,473 | -12.40(-5.92%) |
May 17, 2016 | 203.00 | 216.80 | 203.00 | 209.60 | 44,566 | +7.00(+3.46%) |
May 16, 2016 | 203.00 | 205.60 | 200.40 | 202.60 | 21,719 | +4.60(+2.32%) |
May 13, 2016 | 207.80 | 207.80 | 195.20 | 198.00 | 21,750 | -5.60(-2.75%) |
May 12, 2016 | 199.80 | 208.80 | 196.00 | 203.60 | 22,780 | +4.80(+2.41%) |
May 11, 2016 | 210.00 | 211.00 | 192.00 | 198.80 | 54,990 | -31.20(-13.57%) |
May 10, 2016 | 224.40 | 230.80 | 216.20 | 230.00 | 38,678 | +9.80(+4.45%) |
May 09, 2016 | 240.20 | 241.20 | 218.60 | 220.20 | 55,052 | -5.60(-2.48%) |
May 06, 2016 | 218.00 | 229.40 | 215.00 | 225.80 | 42,404 | +15.20(+7.22%) |
May 05, 2016 | 204.00 | 214.00 | 202.40 | 210.60 | 17,929 | +10.60(+5.30%) |
May 04, 2016 | 198.20 | 204.20 | 192.80 | 200.00 | 21,082 | -0.80(-0.40%) |
May 03, 2016 | 202.00 | 207.48 | 198.00 | 200.80 | 17,920 | -2.60(-1.28%) |