Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 297.80 | 300.00 | 294.80 | 299.20 | 56,286 | +0.80(+0.27%) |
Jul 28, 2016 | 300.80 | 301.80 | 294.70 | 298.40 | 46,626 | -2.40(-0.80%) |
Jul 27, 2016 | 300.40 | 303.20 | 298.60 | 300.80 | 88,986 | +1.40(+0.47%) |
Jul 26, 2016 | 292.40 | 300.00 | 291.00 | 299.40 | 96,585 | +7.60(+2.60%) |
Jul 25, 2016 | 285.60 | 292.20 | 284.10 | 291.80 | 73,526 | +7.00(+2.46%) |
Jul 22, 2016 | 286.40 | 288.40 | 280.80 | 284.80 | 61,237 | -2.40(-0.84%) |
Jul 21, 2016 | 292.20 | 293.40 | 285.80 | 287.20 | 94,996 | -5.20(-1.78%) |
Jul 20, 2016 | 288.40 | 293.40 | 288.40 | 292.40 | 42,818 | +3.60(+1.25%) |
Jul 19, 2016 | 289.80 | 292.40 | 288.40 | 288.80 | 48,487 | -0.80(-0.28%) |
Jul 18, 2016 | 289.00 | 292.00 | 287.80 | 289.60 | 50,172 | +2.40(+0.84%) |
Jul 15, 2016 | 290.60 | 292.40 | 287.00 | 287.20 | 46,663 | -1.80(-0.62%) |
Jul 14, 2016 | 288.00 | 290.40 | 286.60 | 289.00 | 59,162 | +2.60(+0.91%) |
Jul 13, 2016 | 292.60 | 293.40 | 285.90 | 286.40 | 44,593 | -5.20(-1.78%) |
Jul 12, 2016 | 290.40 | 294.80 | 289.80 | 291.60 | 73,196 | +2.20(+0.76%) |
Jul 11, 2016 | 287.60 | 291.90 | 287.60 | 289.40 | 78,681 | +1.80(+0.63%) |
Jul 08, 2016 | 284.00 | 292.20 | 280.40 | 287.60 | 128,677 | +7.20(+2.57%) |
Jul 07, 2016 | 284.20 | 288.60 | 278.40 | 280.40 | 96,131 | -4.60(-1.61%) |
Jul 06, 2016 | 281.60 | 285.60 | 279.20 | 285.00 | 71,191 | +2.80(+0.99%) |
Jul 05, 2016 | 290.60 | 290.60 | 278.60 | 282.20 | 91,059 | -9.60(-3.29%) |
Jul 01, 2016 | 291.40 | 291.80 | 291.80 | 291.80 | 58,620 | +1.60(+0.55%) |
Jun 30, 2016 | 285.00 | 291.50 | 284.80 | 290.20 | 68,421 | +4.00(+1.40%) |
Jun 29, 2016 | 285.60 | 289.80 | 285.00 | 286.20 | 55,710 | +2.80(+0.99%) |
Jun 28, 2016 | 286.40 | 290.20 | 282.20 | 283.40 | 66,905 | -0.20(-0.07%) |
Jun 27, 2016 | 283.60 | 285.20 | 275.80 | 283.60 | 92,319 | -1.60(-0.56%) |
Jun 24, 2016 | 279.60 | 287.20 | 279.60 | 285.20 | 224,776 | -4.80(-1.66%) |
Jun 23, 2016 | 294.60 | 295.60 | 289.60 | 290.00 | 75,148 | -1.60(-0.55%) |
Jun 22, 2016 | 289.00 | 294.60 | 289.00 | 291.60 | 91,959 | +3.20(+1.11%) |
Jun 21, 2016 | 291.40 | 292.20 | 285.80 | 288.40 | 65,186 | -2.00(-0.69%) |
Jun 20, 2016 | 289.40 | 294.20 | 288.60 | 290.40 | 68,471 | +4.20(+1.47%) |
Jun 17, 2016 | 286.00 | 290.20 | 284.80 | 286.20 | 109,995 | +1.60(+0.56%) |
Jun 16, 2016 | 287.20 | 287.60 | 283.40 | 284.60 | 53,294 | -3.00(-1.04%) |
Jun 15, 2016 | 284.00 | 292.80 | 283.20 | 287.60 | 99,239 | +6.00(+2.13%) |
Jun 14, 2016 | 286.20 | 286.20 | 280.20 | 281.60 | 97,393 | -4.00(-1.40%) |
Jun 13, 2016 | 289.60 | 289.60 | 285.30 | 285.60 | 75,300 | -3.00(-1.04%) |
Jun 10, 2016 | 289.60 | 290.60 | 284.40 | 288.60 | 88,132 | -5.00(-1.70%) |
Jun 09, 2016 | 300.60 | 302.60 | 292.90 | 293.60 | 90,511 | -7.20(-2.39%) |
Jun 08, 2016 | 304.00 | 304.00 | 294.60 | 300.80 | 73,195 | +3.40(+1.14%) |
Jun 07, 2016 | 293.20 | 301.20 | 293.00 | 297.40 | 74,027 | +3.00(+1.02%) |
Jun 06, 2016 | 296.00 | 296.00 | 292.60 | 294.40 | 66,654 | -1.00(-0.34%) |
Jun 03, 2016 | 295.20 | 297.60 | 292.80 | 295.40 | 115,720 | +1.60(+0.54%) |
Jun 02, 2016 | 293.40 | 298.10 | 290.80 | 293.80 | 142,126 | +0.40(+0.14%) |
Jun 01, 2016 | 290.80 | 296.60 | 287.20 | 293.40 | 133,884 | +2.60(+0.89%) |
May 31, 2016 | 289.60 | 294.60 | 288.20 | 290.80 | 194,857 | +1.20(+0.41%) |
May 27, 2016 | 288.00 | 289.60 | 289.60 | 289.60 | 186,120 | +1.60(+0.56%) |
May 26, 2016 | 285.40 | 290.20 | 280.40 | 288.00 | 293,779 | -5.60(-1.91%) |
May 25, 2016 | 265.80 | 294.40 | 265.00 | 293.60 | 991,814 | -27.00(-8.42%) |
May 24, 2016 | 322.60 | 326.80 | 317.50 | 320.60 | 251,760 | -5.20(-1.60%) |
May 23, 2016 | 323.20 | 332.40 | 323.00 | 325.80 | 129,420 | +3.00(+0.93%) |
May 20, 2016 | 322.40 | 324.40 | 318.00 | 322.80 | 134,301 | -0.60(-0.19%) |
May 19, 2016 | 315.60 | 327.40 | 315.60 | 323.40 | 212,269 | +12.00(+3.85%) |
May 18, 2016 | 314.00 | 316.20 | 308.60 | 311.40 | 134,435 | -7.80(-2.44%) |
May 17, 2016 | 324.80 | 325.60 | 311.00 | 319.20 | 162,188 | -10.20(-3.10%) |
May 16, 2016 | 324.00 | 330.80 | 321.20 | 329.40 | 73,438 | +4.80(+1.48%) |
May 13, 2016 | 330.20 | 337.60 | 324.40 | 324.60 | 84,252 | -8.80(-2.64%) |
May 12, 2016 | 332.00 | 336.60 | 328.40 | 333.40 | 59,022 | +0.80(+0.24%) |
May 11, 2016 | 342.20 | 342.60 | 332.20 | 332.60 | 110,166 | -16.40(-4.70%) |
May 10, 2016 | 349.00 | 349.40 | 337.90 | 349.00 | 123,608 | -6.00(-1.69%) |
May 09, 2016 | 351.80 | 360.60 | 351.40 | 355.00 | 78,136 | +3.60(+1.02%) |
May 06, 2016 | 346.40 | 353.60 | 343.40 | 351.40 | 85,399 | +3.80(+1.09%) |
May 05, 2016 | 353.20 | 353.20 | 344.20 | 347.60 | 123,773 | -7.80(-2.19%) |
May 04, 2016 | 354.00 | 359.60 | 347.80 | 355.40 | 95,267 | -0.80(-0.22%) |
May 03, 2016 | 358.60 | 361.00 | 353.00 | 356.20 | 117,238 | -4.00(-1.11%) |