Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 251.66 | 254.97 | 251.66 | 252.90 | 16,263 | -1.95(-0.76%) |
Jul 28, 2016 | 255.50 | 255.84 | 249.51 | 254.85 | 13,741 | -0.01(-0.00%) |
Jul 27, 2016 | 258.41 | 258.65 | 252.99 | 254.86 | 29,555 | -2.93(-1.14%) |
Jul 26, 2016 | 250.38 | 257.79 | 250.38 | 257.79 | 9,651 | +4.28(+1.69%) |
Jul 25, 2016 | 256.81 | 256.81 | 251.99 | 253.50 | 15,058 | -3.24(-1.26%) |
Jul 22, 2016 | 255.21 | 257.10 | 253.12 | 256.75 | 8,408 | +2.81(+1.11%) |
Jul 21, 2016 | 256.20 | 256.20 | 253.51 | 253.93 | 15,959 | -0.88(-0.34%) |
Jul 20, 2016 | 255.61 | 257.57 | 254.14 | 254.81 | 20,423 | -0.80(-0.31%) |
Jul 19, 2016 | 255.84 | 258.46 | 253.46 | 255.61 | 20,339 | -0.49(-0.19%) |
Jul 18, 2016 | 260.91 | 262.30 | 254.75 | 256.09 | 14,748 | -4.99(-1.91%) |
Jul 15, 2016 | 262.27 | 262.72 | 257.98 | 261.09 | 12,163 | +0.28(+0.11%) |
Jul 14, 2016 | 258.25 | 262.84 | 256.13 | 260.81 | 13,448 | +5.64(+2.21%) |
Jul 13, 2016 | 254.10 | 257.93 | 252.52 | 255.17 | 11,649 | -0.86(-0.33%) |
Jul 12, 2016 | 251.77 | 256.64 | 251.42 | 256.03 | 20,886 | +6.35(+2.54%) |
Jul 11, 2016 | 248.26 | 249.81 | 247.58 | 249.68 | 19,155 | +1.82(+0.73%) |
Jul 08, 2016 | 240.62 | 249.30 | 240.46 | 247.86 | 35,235 | +7.40(+3.08%) |
Jul 07, 2016 | 240.46 | 241.38 | 239.10 | 240.46 | 22,551 | -1.98(-0.82%) |
Jul 05, 2016 | 241.56 | 243.86 | 241.56 | 242.44 | 11,398 | -4.82(-1.95%) |
Jul 01, 2016 | 250.70 | 247.25 | 247.25 | 247.25 | 31,535 | -4.80(-1.90%) |
Jun 30, 2016 | 242.99 | 252.11 | 241.92 | 252.05 | 32,691 | +13.35(+5.59%) |
Jun 29, 2016 | 231.83 | 239.95 | 231.83 | 238.71 | 27,898 | +8.50(+3.69%) |
Jun 28, 2016 | 227.17 | 232.67 | 226.34 | 230.21 | 13,965 | +5.77(+2.57%) |
Jun 27, 2016 | 230.73 | 230.73 | 223.43 | 224.44 | 23,595 | -9.19(-3.93%) |
Jun 24, 2016 | 240.25 | 248.73 | 233.20 | 233.62 | 28,174 | -19.28(-7.62%) |
Jun 23, 2016 | 247.03 | 253.07 | 247.03 | 252.90 | 21,084 | +8.76(+3.59%) |
Jun 22, 2016 | 247.92 | 249.04 | 244.13 | 244.14 | 9,922 | -1.57(-0.64%) |
Jun 21, 2016 | 243.58 | 245.95 | 240.53 | 245.71 | 12,059 | +2.12(+0.87%) |
Jun 20, 2016 | 237.51 | 244.71 | 235.72 | 243.58 | 19,573 | +8.58(+3.65%) |
Jun 17, 2016 | 238.58 | 242.16 | 234.81 | 235.01 | 47,402 | -2.67(-1.12%) |
Jun 16, 2016 | 240.62 | 241.37 | 236.93 | 237.68 | 17,129 | -4.44(-1.83%) |
Jun 15, 2016 | 243.81 | 245.91 | 242.06 | 242.11 | 11,448 | +0.60(+0.25%) |
Jun 14, 2016 | 242.32 | 244.18 | 241.11 | 241.51 | 13,221 | -1.77(-0.73%) |
Jun 13, 2016 | 241.77 | 245.98 | 241.77 | 243.28 | 12,423 | -2.01(-0.82%) |
Jun 10, 2016 | 242.78 | 247.85 | 242.78 | 245.29 | 9,141 | -3.52(-1.41%) |
Jun 09, 2016 | 248.10 | 252.12 | 246.95 | 248.81 | 18,915 | -2.64(-1.05%) |
Jun 08, 2016 | 246.46 | 252.91 | 235.24 | 251.45 | 9,987 | +2.28(+0.91%) |
Jun 07, 2016 | 251.84 | 251.84 | 248.66 | 249.17 | 9,363 | -3.31(-1.31%) |
Jun 06, 2016 | 248.76 | 255.10 | 248.76 | 252.48 | 19,188 | +3.57(+1.43%) |
Jun 03, 2016 | 248.22 | 250.48 | 245.33 | 248.91 | 14,907 | -2.35(-0.93%) |
Jun 02, 2016 | 248.95 | 252.43 | 248.55 | 251.26 | 16,487 | +0.81(+0.32%) |
Jun 01, 2016 | 251.06 | 253.14 | 247.95 | 250.45 | 11,853 | -1.45(-0.58%) |
May 31, 2016 | 250.24 | 254.17 | 250.24 | 251.90 | 15,343 | -0.04(-0.02%) |
May 27, 2016 | 249.15 | 251.94 | 251.94 | 251.94 | 10,284 | +2.33(+0.94%) |
May 26, 2016 | 251.33 | 251.68 | 248.63 | 249.60 | 7,177 | -3.19(-1.26%) |
May 25, 2016 | 251.56 | 255.23 | 250.73 | 252.79 | 11,516 | +0.95(+0.38%) |
May 24, 2016 | 245.99 | 252.05 | 245.99 | 251.84 | 23,716 | +7.06(+2.88%) |
May 23, 2016 | 245.03 | 246.49 | 243.52 | 244.78 | 19,421 | -0.66(-0.27%) |
May 20, 2016 | 244.05 | 246.00 | 244.05 | 245.44 | 11,231 | +2.74(+1.13%) |
May 19, 2016 | 243.18 | 245.43 | 241.09 | 242.70 | 8,810 | -1.36(-0.56%) |
May 18, 2016 | 236.12 | 244.54 | 236.12 | 244.06 | 18,968 | +8.17(+3.46%) |
May 17, 2016 | 244.74 | 244.74 | 234.71 | 235.89 | 27,369 | -8.06(-3.30%) |
May 16, 2016 | 240.66 | 251.57 | 240.24 | 243.95 | 13,630 | +0.20(+0.08%) |
May 13, 2016 | 245.11 | 247.31 | 242.30 | 243.75 | 21,702 | -1.78(-0.72%) |
May 12, 2016 | 245.81 | 247.39 | 243.20 | 245.53 | 18,094 | +1.46(+0.60%) |
May 11, 2016 | 245.97 | 246.29 | 243.19 | 244.07 | 11,979 | -1.53(-0.62%) |
May 10, 2016 | 241.78 | 245.79 | 241.78 | 245.59 | 17,176 | +3.97(+1.64%) |
May 09, 2016 | 243.28 | 243.28 | 241.14 | 241.63 | 11,987 | -2.62(-1.07%) |
May 06, 2016 | 239.92 | 244.49 | 239.92 | 244.24 | 10,320 | +0.85(+0.35%) |
May 05, 2016 | 245.99 | 245.99 | 242.27 | 243.40 | 4,499 | -1.02(-0.42%) |
May 04, 2016 | 247.46 | 248.01 | 243.85 | 244.42 | 11,188 | -2.58(-1.04%) |
May 03, 2016 | 249.76 | 251.79 | 246.99 | 247.00 | 13,076 | -3.21(-1.28%) |