Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 411.33 | 425.88 | 409.99 | 425.12 | 1,370,477 | +14.08(+3.43%) |
Jul 28, 2016 | 413.81 | 413.97 | 405.54 | 411.04 | 623,765 | -4.05(-0.98%) |
Jul 27, 2016 | 399.64 | 416.00 | 399.00 | 415.09 | 1,001,943 | +16.82(+4.22%) |
Jul 26, 2016 | 393.00 | 398.65 | 390.01 | 398.27 | 593,704 | +3.37(+0.85%) |
Jul 25, 2016 | 391.03 | 395.12 | 387.55 | 394.90 | 386,898 | +3.56(+0.91%) |
Jul 22, 2016 | 391.40 | 392.60 | 387.43 | 391.34 | 477,812 | +1.82(+0.47%) |
Jul 21, 2016 | 386.25 | 395.42 | 385.62 | 389.52 | 782,626 | +4.82(+1.25%) |
Jul 20, 2016 | 377.48 | 386.97 | 375.44 | 384.70 | 631,344 | +7.55(+2.00%) |
Jul 19, 2016 | 381.53 | 382.95 | 374.14 | 377.15 | 605,691 | -4.39(-1.15%) |
Jul 18, 2016 | 374.80 | 382.39 | 370.92 | 381.54 | 763,616 | +7.73(+2.07%) |
Jul 15, 2016 | 367.88 | 375.20 | 363.45 | 373.81 | 1,242,475 | +8.54(+2.34%) |
Jul 14, 2016 | 367.02 | 367.02 | 360.06 | 365.27 | 743,864 | +0.77(+0.21%) |
Jul 13, 2016 | 370.45 | 370.73 | 364.36 | 364.50 | 624,313 | -4.25(-1.15%) |
Jul 12, 2016 | 377.00 | 379.45 | 368.38 | 368.75 | 741,481 | -6.99(-1.86%) |
Jul 11, 2016 | 380.54 | 381.47 | 375.49 | 375.74 | 581,838 | -2.61(-0.69%) |
Jul 08, 2016 | 372.60 | 378.85 | 371.45 | 378.35 | 692,888 | +6.90(+1.86%) |
Jul 07, 2016 | 370.87 | 372.29 | 364.07 | 371.45 | 976,205 | +11.84(+3.29%) |
Jul 05, 2016 | 362.25 | 363.18 | 355.50 | 359.61 | 652,538 | +1.11(+0.31%) |
Jul 01, 2016 | 349.00 | 358.50 | 358.50 | 358.50 | 777,100 | +9.27(+2.65%) |
Jun 30, 2016 | 349.55 | 350.24 | 344.75 | 349.23 | 780,984 | +1.37(+0.39%) |
Jun 29, 2016 | 343.28 | 351.20 | 342.42 | 347.86 | 1,081,133 | +8.08(+2.38%) |
Jun 28, 2016 | 334.47 | 340.43 | 332.97 | 339.78 | 806,018 | +8.73(+2.64%) |
Jun 27, 2016 | 335.84 | 341.74 | 329.09 | 331.05 | 1,476,980 | -8.43(-2.48%) |
Jun 24, 2016 | 341.70 | 350.09 | 338.69 | 339.48 | 1,288,269 | -17.66(-4.94%) |
Jun 23, 2016 | 355.59 | 358.77 | 352.23 | 357.14 | 701,140 | +5.22(+1.48%) |
Jun 22, 2016 | 347.44 | 362.00 | 341.00 | 351.92 | 1,797,883 | +6.78(+1.96%) |
Jun 21, 2016 | 354.00 | 354.00 | 342.75 | 345.14 | 1,183,507 | -7.52(-2.13%) |
Jun 20, 2016 | 359.52 | 362.98 | 352.05 | 352.66 | 783,777 | -1.55(-0.44%) |
Jun 17, 2016 | 367.31 | 369.87 | 354.00 | 354.21 | 1,164,253 | -12.31(-3.36%) |
Jun 16, 2016 | 365.80 | 368.62 | 362.92 | 366.52 | 543,026 | -1.39(-0.38%) |
Jun 15, 2016 | 368.71 | 376.32 | 366.49 | 367.91 | 674,968 | +1.42(+0.39%) |
Jun 14, 2016 | 366.39 | 371.45 | 359.23 | 366.49 | 1,020,035 | -0.74(-0.20%) |
Jun 13, 2016 | 371.71 | 375.38 | 366.97 | 367.23 | 855,728 | -4.80(-1.29%) |
Jun 10, 2016 | 379.04 | 379.75 | 369.60 | 372.03 | 891,097 | -9.05(-2.37%) |
Jun 09, 2016 | 386.41 | 392.63 | 381.08 | 381.08 | 660,408 | -7.89(-2.03%) |
Jun 08, 2016 | 394.47 | 394.81 | 383.98 | 388.97 | 844,335 | -5.50(-1.39%) |
Jun 07, 2016 | 400.90 | 402.39 | 394.12 | 394.47 | 664,360 | -9.42(-2.33%) |
Jun 06, 2016 | 401.75 | 404.54 | 396.71 | 403.89 | 594,625 | +3.14(+0.78%) |
Jun 03, 2016 | 405.83 | 407.00 | 393.21 | 400.75 | 1,152,972 | -6.38(-1.57%) |
Jun 02, 2016 | 405.35 | 407.57 | 400.31 | 407.13 | 714,191 | +2.82(+0.70%) |
Jun 01, 2016 | 398.75 | 408.35 | 395.14 | 404.31 | 875,425 | +5.38(+1.35%) |
May 31, 2016 | 398.36 | 400.47 | 395.00 | 398.93 | 1,017,432 | +2.71(+0.68%) |
May 27, 2016 | 398.49 | 396.22 | 396.22 | 396.22 | 547,900 | +2.68(+0.68%) |
May 26, 2016 | 393.49 | 394.90 | 388.08 | 393.54 | 733,390 | -0.95(-0.24%) |
May 25, 2016 | 399.95 | 400.99 | 392.91 | 394.49 | 960,065 | -3.21(-0.81%) |
May 24, 2016 | 397.23 | 402.48 | 393.31 | 397.70 | 1,109,911 | +5.06(+1.29%) |
May 23, 2016 | 386.46 | 396.99 | 384.31 | 392.64 | 1,086,186 | +6.64(+1.72%) |
May 20, 2016 | 383.37 | 384.58 | 382.05 | 386.00 | 794,990 | +2.70(+0.70%) |
May 19, 2016 | 387.12 | 394.01 | 379.33 | 383.30 | 1,256,175 | -6.98(-1.79%) |
May 18, 2016 | 386.04 | 391.49 | 384.30 | 390.28 | 1,298,282 | +3.90(+1.01%) |
May 17, 2016 | 392.99 | 393.50 | 382.78 | 386.38 | 1,357,589 | -5.57(-1.42%) |
May 16, 2016 | 380.00 | 394.47 | 378.65 | 391.95 | 1,304,336 | +22.49(+6.09%) |
May 13, 2016 | 364.56 | 371.67 | 361.64 | 369.46 | 1,159,214 | +3.82(+1.04%) |
May 12, 2016 | 373.05 | 375.00 | 362.39 | 365.64 | 979,601 | -6.22(-1.67%) |
May 11, 2016 | 385.06 | 386.29 | 371.46 | 371.86 | 706,675 | -14.01(-3.63%) |
May 10, 2016 | 377.96 | 387.09 | 374.38 | 385.87 | 742,025 | +10.40(+2.77%) |
May 09, 2016 | 370.20 | 381.32 | 370.20 | 375.47 | 946,216 | +5.52(+1.49%) |
May 06, 2016 | 376.36 | 377.43 | 365.93 | 369.95 | 884,870 | -7.78(-2.06%) |
May 05, 2016 | 377.13 | 381.61 | 369.11 | 377.73 | 1,500,735 | +17.09(+4.74%) |
May 04, 2016 | 370.06 | 371.09 | 360.25 | 360.64 | 1,008,556 | -10.68(-2.88%) |
May 03, 2016 | 379.62 | 381.73 | 370.77 | 371.32 | 729,150 | -13.20(-3.43%) |