Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 280.48 | 290.29 | 280.48 | 287.56 | 60,410 | -1.09(-0.38%) |
Jul 28, 2016 | 289.02 | 290.11 | 285.93 | 288.65 | 53,582 | -4.54(-1.55%) |
Jul 27, 2016 | 294.29 | 297.01 | 287.56 | 293.20 | 85,529 | -3.27(-1.10%) |
Jul 26, 2016 | 293.20 | 297.37 | 291.92 | 296.46 | 68,161 | +9.45(+3.29%) |
Jul 25, 2016 | 291.02 | 291.38 | 286.11 | 287.02 | 35,529 | -6.54(-2.23%) |
Jul 22, 2016 | 289.74 | 294.29 | 289.38 | 293.56 | 48,816 | +4.72(+1.64%) |
Jul 21, 2016 | 290.65 | 292.47 | 285.73 | 288.84 | 62,364 | -0.36(-0.13%) |
Jul 20, 2016 | 289.02 | 290.65 | 285.75 | 289.20 | 61,133 | +9.63(+3.44%) |
Jul 19, 2016 | 285.93 | 286.29 | 278.66 | 279.57 | 66,680 | -16.71(-5.64%) |
Jul 18, 2016 | 287.02 | 296.83 | 285.75 | 296.28 | 55,639 | +7.08(+2.45%) |
Jul 15, 2016 | 291.20 | 291.92 | 287.20 | 289.20 | 50,864 | -1.82(-0.62%) |
Jul 14, 2016 | 288.11 | 293.01 | 286.84 | 291.02 | 73,157 | +13.26(+4.77%) |
Jul 13, 2016 | 279.94 | 280.48 | 274.30 | 277.75 | 62,601 | -3.27(-1.16%) |
Jul 12, 2016 | 278.30 | 283.20 | 276.67 | 281.02 | 83,523 | +15.26(+5.74%) |
Jul 11, 2016 | 264.49 | 269.22 | 261.43 | 265.76 | 76,684 | +6.18(+2.38%) |
Jul 08, 2016 | 251.05 | 261.22 | 244.33 | 259.59 | 79,385 | +15.26(+6.25%) |
Jul 07, 2016 | 250.69 | 252.87 | 242.15 | 244.33 | 80,627 | -3.09(-1.25%) |
Jul 06, 2016 | 239.79 | 248.69 | 235.97 | 247.42 | 91,491 | -2.00(-0.80%) |
Jul 05, 2016 | 253.96 | 254.50 | 247.24 | 249.42 | 82,188 | -17.98(-6.73%) |
Jul 01, 2016 | 266.31 | 267.40 | 267.40 | 267.40 | 71,029 | +5.27(+2.01%) |
Jun 30, 2016 | 257.05 | 266.31 | 254.14 | 262.13 | 121,578 | +11.26(+4.49%) |
Jun 29, 2016 | 250.87 | 252.85 | 249.66 | 250.87 | 99,175 | +11.99(+5.02%) |
Jun 28, 2016 | 235.97 | 239.97 | 232.16 | 238.88 | 128,501 | +16.53(+7.43%) |
Jun 27, 2016 | 227.62 | 227.62 | 214.12 | 222.35 | 111,720 | -2.91(-1.29%) |
Jun 24, 2016 | 231.25 | 246.33 | 223.80 | 225.26 | 159,417 | -49.96(-18.15%) |
Jun 23, 2016 | 267.04 | 275.21 | 265.95 | 275.21 | 95,421 | +19.26(+7.52%) |
Jun 22, 2016 | 257.95 | 262.31 | 255.23 | 255.96 | 86,283 | +6.18(+2.47%) |
Jun 21, 2016 | 247.06 | 252.30 | 243.78 | 249.78 | 56,807 | +7.45(+3.07%) |
Jun 20, 2016 | 245.97 | 247.96 | 241.79 | 242.33 | 73,624 | +11.26(+4.87%) |
Jun 17, 2016 | 230.34 | 232.16 | 225.80 | 231.07 | 83,677 | -2.36(-1.01%) |
Jun 16, 2016 | 222.35 | 235.50 | 218.17 | 233.43 | 131,658 | -2.36(-1.00%) |
Jun 15, 2016 | 238.34 | 243.97 | 234.88 | 235.79 | 107,992 | +2.00(+0.85%) |
Jun 14, 2016 | 231.43 | 235.61 | 225.62 | 233.79 | 130,180 | +1.27(+0.55%) |
Jun 13, 2016 | 234.16 | 240.51 | 231.34 | 232.52 | 104,172 | -16.53(-6.64%) |
Jun 10, 2016 | 246.87 | 252.44 | 244.51 | 249.05 | 116,635 | -20.71(-7.68%) |
Jun 09, 2016 | 266.13 | 270.67 | 265.95 | 269.76 | 93,715 | -4.72(-1.72%) |
Jun 08, 2016 | 272.85 | 276.12 | 272.49 | 274.49 | 62,237 | +2.91(+1.07%) |
Jun 07, 2016 | 271.03 | 275.39 | 271.03 | 271.58 | 96,562 | +8.90(+3.39%) |
Jun 06, 2016 | 257.23 | 265.22 | 256.50 | 262.68 | 87,225 | +10.35(+4.10%) |
Jun 03, 2016 | 250.69 | 255.23 | 246.15 | 252.32 | 83,644 | +0.55(+0.22%) |
Jun 02, 2016 | 245.78 | 252.69 | 243.97 | 251.78 | 60,060 | +6.36(+2.59%) |
Jun 01, 2016 | 242.15 | 247.06 | 240.33 | 245.42 | 95,878 | -3.27(-1.31%) |
May 31, 2016 | 242.51 | 251.78 | 239.06 | 248.69 | 110,535 | +15.80(+6.79%) |
May 27, 2016 | 234.16 | 232.88 | 232.88 | 232.88 | 52,285 | +3.63(+1.58%) |
May 26, 2016 | 229.80 | 230.71 | 226.53 | 229.25 | 45,042 | -1.45(-0.63%) |
May 25, 2016 | 226.53 | 232.52 | 225.98 | 230.71 | 64,588 | +11.44(+5.22%) |
May 24, 2016 | 211.09 | 220.87 | 211.09 | 219.26 | 66,807 | +11.44(+5.51%) |
May 23, 2016 | 208.72 | 211.63 | 206.74 | 207.82 | 66,410 | -0.91(-0.44%) |
May 20, 2016 | 207.27 | 211.27 | 207.27 | 208.72 | 52,139 | +8.72(+4.36%) |
May 19, 2016 | 201.46 | 202.91 | 197.46 | 200.00 | 74,906 | -4.91(-2.39%) |
May 18, 2016 | 206.36 | 213.72 | 201.82 | 204.91 | 112,808 | -4.00(-1.91%) |
May 17, 2016 | 211.81 | 214.72 | 207.45 | 208.91 | 65,442 | -4.00(-1.88%) |
May 16, 2016 | 209.27 | 216.17 | 209.27 | 212.90 | 68,044 | +11.81(+5.87%) |
May 13, 2016 | 207.27 | 209.27 | 198.00 | 201.09 | 124,445 | -10.90(-5.14%) |
May 12, 2016 | 217.81 | 219.26 | 210.36 | 212.00 | 80,820 | -1.45(-0.68%) |
May 11, 2016 | 215.08 | 219.93 | 213.27 | 213.45 | 62,293 | -10.35(-4.63%) |
May 10, 2016 | 215.99 | 224.53 | 215.44 | 223.80 | 66,045 | +13.44(+6.39%) |
May 09, 2016 | 217.08 | 218.12 | 209.81 | 210.36 | 62,895 | -10.17(-4.61%) |
May 06, 2016 | 217.26 | 223.62 | 216.54 | 220.53 | 86,097 | -3.63(-1.62%) |
May 05, 2016 | 228.89 | 230.16 | 221.99 | 224.17 | 86,408 | +1.45(+0.65%) |
May 04, 2016 | 227.25 | 229.53 | 220.59 | 222.71 | 117,144 | -8.90(-3.84%) |
May 03, 2016 | 238.15 | 239.43 | 230.70 | 231.61 | 114,235 | -18.16(-7.27%) |