Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 243.01 | 252.14 | 241.94 | 252.08 | 32,688 | +13.35(+5.59%) |
Jun 29, 2016 | 231.86 | 239.98 | 231.86 | 238.73 | 27,896 | +8.50(+3.69%) |
Jun 28, 2016 | 227.19 | 232.69 | 226.37 | 230.23 | 13,964 | +5.77(+2.57%) |
Jun 27, 2016 | 230.76 | 230.76 | 223.45 | 224.46 | 23,593 | -9.19(-3.93%) |
Jun 24, 2016 | 240.28 | 248.76 | 233.22 | 233.65 | 28,171 | -19.28(-7.62%) |
Jun 23, 2016 | 247.06 | 253.09 | 247.06 | 252.93 | 21,082 | +8.76(+3.59%) |
Jun 22, 2016 | 247.94 | 249.06 | 244.15 | 244.16 | 9,921 | -1.57(-0.64%) |
Jun 21, 2016 | 243.61 | 245.97 | 240.55 | 245.73 | 12,058 | +2.12(+0.87%) |
Jun 20, 2016 | 237.53 | 244.74 | 235.75 | 243.61 | 19,571 | +8.58(+3.65%) |
Jun 17, 2016 | 238.60 | 242.19 | 234.84 | 235.03 | 47,397 | -2.67(-1.12%) |
Jun 16, 2016 | 240.64 | 241.39 | 236.95 | 237.70 | 17,127 | -4.44(-1.83%) |
Jun 15, 2016 | 243.83 | 245.93 | 242.08 | 242.14 | 11,447 | +0.60(+0.25%) |
Jun 14, 2016 | 242.34 | 244.20 | 241.14 | 241.53 | 13,220 | -1.77(-0.73%) |
Jun 13, 2016 | 241.80 | 246.01 | 241.80 | 243.31 | 12,422 | -2.01(-0.82%) |
Jun 10, 2016 | 242.80 | 247.88 | 242.80 | 245.32 | 9,140 | -3.52(-1.41%) |
Jun 09, 2016 | 248.13 | 252.15 | 246.97 | 248.84 | 18,913 | -2.64(-1.05%) |
Jun 08, 2016 | 246.48 | 252.93 | 235.26 | 251.47 | 9,986 | +2.28(+0.91%) |
Jun 07, 2016 | 251.86 | 251.86 | 248.68 | 249.20 | 9,363 | -3.31(-1.31%) |
Jun 06, 2016 | 248.79 | 255.13 | 248.79 | 252.50 | 19,186 | +3.57(+1.43%) |
Jun 03, 2016 | 248.25 | 250.50 | 245.36 | 248.94 | 14,905 | -2.35(-0.93%) |
Jun 02, 2016 | 248.97 | 252.46 | 248.58 | 251.28 | 16,486 | +0.81(+0.32%) |
Jun 01, 2016 | 251.09 | 253.17 | 247.97 | 250.47 | 11,852 | -1.45(-0.58%) |
May 31, 2016 | 250.27 | 254.20 | 250.27 | 251.92 | 15,341 | -0.04(-0.02%) |
May 27, 2016 | 249.18 | 251.96 | 251.96 | 251.96 | 10,283 | +2.33(+0.93%) |
May 26, 2016 | 251.36 | 251.71 | 248.65 | 249.63 | 7,176 | -3.19(-1.26%) |
May 25, 2016 | 251.58 | 255.26 | 250.76 | 252.82 | 11,515 | +0.95(+0.38%) |
May 24, 2016 | 246.02 | 252.08 | 246.02 | 251.86 | 23,714 | +7.06(+2.88%) |
May 23, 2016 | 245.06 | 246.51 | 243.55 | 244.80 | 19,419 | -0.66(-0.27%) |
May 20, 2016 | 244.07 | 246.03 | 244.07 | 245.46 | 11,230 | +2.74(+1.13%) |
May 19, 2016 | 243.21 | 245.45 | 241.12 | 242.72 | 8,809 | -1.36(-0.56%) |
May 18, 2016 | 236.15 | 244.56 | 236.15 | 244.08 | 18,966 | +8.17(+3.46%) |
May 17, 2016 | 244.76 | 244.76 | 234.73 | 235.91 | 27,367 | -8.06(-3.30%) |
May 16, 2016 | 240.68 | 251.60 | 240.26 | 243.98 | 13,629 | +0.20(+0.08%) |
May 13, 2016 | 245.13 | 247.33 | 242.32 | 243.77 | 21,699 | -1.78(-0.72%) |
May 12, 2016 | 245.83 | 247.42 | 243.23 | 245.55 | 18,092 | +1.46(+0.60%) |
May 11, 2016 | 246.00 | 246.31 | 243.22 | 244.09 | 11,978 | -1.53(-0.62%) |
May 10, 2016 | 241.81 | 245.81 | 241.81 | 245.62 | 17,175 | +3.97(+1.64%) |
May 09, 2016 | 243.31 | 243.31 | 241.17 | 241.65 | 11,986 | -2.62(-1.07%) |
May 06, 2016 | 239.94 | 244.51 | 239.94 | 244.27 | 10,319 | +0.85(+0.35%) |
May 05, 2016 | 246.02 | 246.02 | 242.29 | 243.42 | 4,498 | -1.02(-0.42%) |
May 04, 2016 | 247.49 | 248.03 | 243.88 | 244.44 | 11,187 | -2.58(-1.04%) |
May 03, 2016 | 249.78 | 251.81 | 247.01 | 247.02 | 13,075 | -3.21(-1.28%) |
May 02, 2016 | 247.97 | 250.79 | 247.74 | 250.23 | 22,633 | +2.26(+0.91%) |
Apr 29, 2016 | 247.95 | 248.30 | 246.46 | 247.97 | 17,970 | -2.89(-1.15%) |
Apr 28, 2016 | 250.89 | 250.89 | 247.24 | 250.86 | 7,387 | -0.86(-0.34%) |
Apr 27, 2016 | 250.89 | 252.50 | 246.08 | 251.72 | 11,360 | +0.83(+0.33%) |
Apr 26, 2016 | 249.25 | 252.13 | 247.88 | 250.89 | 18,847 | +1.40(+0.56%) |
Apr 25, 2016 | 248.76 | 249.87 | 248.23 | 249.49 | 6,075 | -1.59(-0.64%) |
Apr 22, 2016 | 247.97 | 252.35 | 247.93 | 251.09 | 15,093 | +0.68(+0.27%) |
Apr 21, 2016 | 251.77 | 251.77 | 249.45 | 250.40 | 13,477 | -0.79(-0.31%) |
Apr 20, 2016 | 249.66 | 251.89 | 249.09 | 251.19 | 10,381 | +0.51(+0.20%) |
Apr 19, 2016 | 247.99 | 251.14 | 247.94 | 250.69 | 8,083 | +2.81(+1.13%) |
Apr 18, 2016 | 249.63 | 251.68 | 244.68 | 247.88 | 14,484 | -0.76(-0.30%) |
Apr 15, 2016 | 244.25 | 251.62 | 234.33 | 248.63 | 48,132 | +3.33(+1.36%) |
Apr 14, 2016 | 243.46 | 246.64 | 241.07 | 245.31 | 11,817 | +2.46(+1.01%) |
Apr 13, 2016 | 238.05 | 242.90 | 237.42 | 242.85 | 25,464 | +6.56(+2.78%) |
Apr 12, 2016 | 232.90 | 236.69 | 232.90 | 236.28 | 12,726 | +3.01(+1.29%) |
Apr 11, 2016 | 233.29 | 239.28 | 232.90 | 233.27 | 15,013 | -0.89(-0.38%) |
Apr 08, 2016 | 234.16 | 235.67 | 232.90 | 234.16 | 12,406 | +1.47(+0.63%) |
Apr 07, 2016 | 235.82 | 236.92 | 231.28 | 232.70 | 20,841 | -4.30(-1.81%) |
Apr 06, 2016 | 231.11 | 237.37 | 231.11 | 236.99 | 9,515 | +0.81(+0.34%) |
Apr 05, 2016 | 240.19 | 241.65 | 235.59 | 236.19 | 16,424 | -5.79(-2.39%) |
Apr 04, 2016 | 241.41 | 242.40 | 240.46 | 241.97 | 8,966 | -0.43(-0.18%) |