Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 226.78 | 230.24 | 224.24 | 226.47 | 51,482 | -0.85(-0.37%) |
Jul 28, 2016 | 224.00 | 227.47 | 222.58 | 227.31 | 44,134 | +2.08(+0.92%) |
Jul 27, 2016 | 229.93 | 231.01 | 220.08 | 225.24 | 51,569 | -5.23(-2.27%) |
Jul 26, 2016 | 230.93 | 231.70 | 229.01 | 230.47 | 41,890 | +0.15(+0.07%) |
Jul 25, 2016 | 234.86 | 234.86 | 227.01 | 230.32 | 119,939 | -5.23(-2.22%) |
Jul 22, 2016 | 231.55 | 236.17 | 230.09 | 235.55 | 35,578 | +4.00(+1.73%) |
Jul 21, 2016 | 230.09 | 234.16 | 229.55 | 231.55 | 22,966 | +0.15(+0.07%) |
Jul 20, 2016 | 234.24 | 234.94 | 231.24 | 231.39 | 20,736 | -3.31(-1.41%) |
Jul 19, 2016 | 233.70 | 235.94 | 231.70 | 234.70 | 31,198 | -0.54(-0.23%) |
Jul 18, 2016 | 235.55 | 236.01 | 231.55 | 235.24 | 27,955 | -0.54(-0.23%) |
Jul 15, 2016 | 236.71 | 237.40 | 230.93 | 235.78 | 25,765 | +0.23(+0.10%) |
Jul 14, 2016 | 237.47 | 241.86 | 233.09 | 235.55 | 42,264 | -0.23(-0.10%) |
Jul 13, 2016 | 230.09 | 237.94 | 228.47 | 235.78 | 50,229 | +6.39(+2.79%) |
Jul 12, 2016 | 219.23 | 233.01 | 215.54 | 229.39 | 51,875 | +15.63(+7.31%) |
Jul 11, 2016 | 212.23 | 214.23 | 211.92 | 213.77 | 27,796 | +1.39(+0.65%) |
Jul 08, 2016 | 214.07 | 215.23 | 211.69 | 212.38 | 18,611 | +0.00(+0.00%) |
Jul 07, 2016 | 209.46 | 213.00 | 209.46 | 212.38 | 9,887 | +3.69(+1.77%) |
Jul 06, 2016 | 208.92 | 211.15 | 207.61 | 208.69 | 9,740 | -2.31(-1.09%) |
Jul 05, 2016 | 215.54 | 215.54 | 208.61 | 211.00 | 14,041 | -6.00(-2.77%) |
Jul 01, 2016 | 213.07 | 217.00 | 217.00 | 217.00 | 27,553 | +4.47(+2.10%) |
Jun 30, 2016 | 211.15 | 214.31 | 209.46 | 212.53 | 25,568 | +1.46(+0.69%) |
Jun 29, 2016 | 205.53 | 211.92 | 205.53 | 211.07 | 19,772 | +7.00(+3.43%) |
Jun 28, 2016 | 203.14 | 205.34 | 201.91 | 204.07 | 36,829 | +3.77(+1.88%) |
Jun 27, 2016 | 204.68 | 204.68 | 198.22 | 200.29 | 32,191 | -7.08(-3.42%) |
Jun 24, 2016 | 202.84 | 207.61 | 209.69 | 207.38 | 39,772 | -2.31(-1.10%) |
Jun 23, 2016 | 209.84 | 212.23 | 208.92 | 209.69 | 12,187 | +2.39(+1.15%) |
Jun 22, 2016 | 208.15 | 211.61 | 206.91 | 207.30 | 11,368 | -1.31(-0.63%) |
Jun 21, 2016 | 210.69 | 212.46 | 205.38 | 208.61 | 11,001 | -2.31(-1.10%) |
Jun 20, 2016 | 211.53 | 213.38 | 210.90 | 210.92 | 14,268 | +2.69(+1.29%) |
Jun 17, 2016 | 210.22 | 213.84 | 207.61 | 208.22 | 28,030 | -1.39(-0.66%) |
Jun 16, 2016 | 211.38 | 211.46 | 205.24 | 209.61 | 24,268 | +2.85(+1.38%) |
Jun 15, 2016 | 204.91 | 207.84 | 203.53 | 206.76 | 16,240 | +2.16(+1.05%) |
Jun 14, 2016 | 204.07 | 207.99 | 203.45 | 204.61 | 28,949 | +0.38(+0.19%) |
Jun 13, 2016 | 209.07 | 209.84 | 202.68 | 204.22 | 23,656 | -3.16(-1.52%) |
Jun 10, 2016 | 211.23 | 211.69 | 206.45 | 207.38 | 26,076 | -6.77(-3.16%) |
Jun 09, 2016 | 213.53 | 214.38 | 211.57 | 214.15 | 13,162 | -0.62(-0.29%) |
Jun 08, 2016 | 215.92 | 216.31 | 213.84 | 214.77 | 19,802 | -0.08(-0.04%) |
Jun 07, 2016 | 216.07 | 216.31 | 214.69 | 214.84 | 23,642 | -2.16(-0.99%) |
Jun 06, 2016 | 220.85 | 220.93 | 216.54 | 217.00 | 20,634 | -3.00(-1.36%) |
Jun 03, 2016 | 223.08 | 223.08 | 218.23 | 220.00 | 17,997 | -3.16(-1.41%) |
Jun 02, 2016 | 220.85 | 223.16 | 219.46 | 223.16 | 30,032 | +2.00(+0.90%) |
Jun 01, 2016 | 218.63 | 221.54 | 215.08 | 221.16 | 31,871 | +1.45(+0.66%) |
May 31, 2016 | 223.30 | 223.83 | 218.63 | 219.70 | 19,203 | -2.91(-1.30%) |
May 27, 2016 | 217.87 | 222.61 | 222.61 | 222.61 | 18,719 | +4.51(+2.07%) |
May 26, 2016 | 217.79 | 220.85 | 217.49 | 218.10 | 17,927 | +0.38(+0.18%) |
May 25, 2016 | 218.94 | 219.78 | 215.96 | 217.72 | 26,019 | -1.38(-0.63%) |
May 24, 2016 | 216.11 | 220.31 | 215.22 | 219.09 | 22,761 | +3.90(+1.81%) |
May 23, 2016 | 215.50 | 218.67 | 214.12 | 215.19 | 18,045 | -0.61(-0.28%) |
May 20, 2016 | 214.28 | 216.49 | 212.82 | 215.80 | 37,317 | +1.53(+0.71%) |
May 19, 2016 | 220.09 | 220.62 | 213.28 | 214.28 | 25,021 | -6.65(-3.01%) |
May 18, 2016 | 223.53 | 224.82 | 219.63 | 220.93 | 20,948 | -3.14(-1.40%) |
May 17, 2016 | 224.75 | 225.82 | 223.45 | 224.06 | 29,916 | -0.15(-0.07%) |
May 16, 2016 | 224.06 | 225.44 | 220.51 | 224.21 | 20,328 | +0.15(+0.07%) |
May 13, 2016 | 223.22 | 224.44 | 221.42 | 224.06 | 19,755 | +0.61(+0.27%) |
May 12, 2016 | 227.42 | 227.96 | 221.46 | 223.45 | 13,930 | -3.21(-1.42%) |
May 11, 2016 | 228.11 | 231.71 | 225.59 | 226.66 | 30,883 | -2.14(-0.94%) |
May 10, 2016 | 223.37 | 228.95 | 222.84 | 228.80 | 24,789 | +5.96(+2.68%) |
May 09, 2016 | 222.84 | 223.91 | 219.40 | 222.84 | 30,370 | +0.00(+0.00%) |
May 06, 2016 | 220.54 | 226.89 | 217.87 | 222.84 | 20,911 | +2.14(+0.97%) |
May 05, 2016 | 221.23 | 222.69 | 219.40 | 220.70 | 22,917 | +0.84(+0.38%) |
May 04, 2016 | 215.96 | 220.85 | 215.80 | 219.86 | 32,469 | +1.76(+0.81%) |
May 03, 2016 | 218.63 | 220.93 | 217.47 | 218.10 | 35,973 | -2.75(-1.25%) |