Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 428.69 | 430.53 | 422.70 | 423.99 | 783,723 | -6.56(-1.52%) |
Jul 28, 2016 | 425.56 | 432.77 | 421.27 | 430.55 | 844,508 | +4.49(+1.05%) |
Jul 27, 2016 | 431.90 | 434.71 | 425.64 | 426.06 | 696,170 | -4.79(-1.11%) |
Jul 26, 2016 | 431.95 | 439.24 | 429.85 | 430.85 | 1,102,429 | -10.67(-2.42%) |
Jul 25, 2016 | 443.00 | 443.50 | 435.18 | 441.52 | 1,481,380 | -0.96(-0.22%) |
Jul 22, 2016 | 414.65 | 444.13 | 412.19 | 442.48 | 4,167,945 | +24.41(+5.84%) |
Jul 21, 2016 | 419.68 | 420.16 | 412.42 | 418.07 | 2,134,890 | -1.61(-0.38%) |
Jul 20, 2016 | 415.24 | 420.62 | 414.09 | 419.68 | 846,490 | +4.37(+1.05%) |
Jul 19, 2016 | 413.91 | 419.65 | 413.00 | 415.31 | 908,542 | +6.41(+1.57%) |
Jul 18, 2016 | 404.92 | 410.90 | 402.26 | 408.90 | 750,679 | +4.04(+1.00%) |
Jul 15, 2016 | 409.63 | 411.94 | 404.10 | 404.86 | 1,579,949 | -13.12(-3.14%) |
Jul 14, 2016 | 420.94 | 422.18 | 412.00 | 417.98 | 1,165,582 | +1.35(+0.32%) |
Jul 13, 2016 | 411.40 | 421.97 | 411.00 | 416.63 | 1,420,641 | +8.29(+2.03%) |
Jul 12, 2016 | 405.38 | 410.66 | 401.13 | 408.34 | 709,326 | +5.16(+1.28%) |
Jul 11, 2016 | 407.01 | 413.00 | 402.09 | 403.18 | 1,009,536 | +3.47(+0.87%) |
Jul 08, 2016 | 393.00 | 404.09 | 390.78 | 399.71 | 1,070,873 | +8.93(+2.29%) |
Jul 07, 2016 | 393.99 | 395.56 | 386.10 | 390.78 | 1,747,527 | -10.27(-2.56%) |
Jul 06, 2016 | 393.85 | 402.06 | 393.85 | 401.05 | 786,022 | +4.67(+1.18%) |
Jul 05, 2016 | 395.00 | 399.30 | 391.01 | 396.38 | 889,114 | +2.47(+0.63%) |
Jul 01, 2016 | 400.00 | 393.91 | 393.91 | 393.91 | 1,223,400 | -8.85(-2.20%) |
Jun 30, 2016 | 409.49 | 409.87 | 401.57 | 402.76 | 1,073,910 | -6.73(-1.64%) |
Jun 29, 2016 | 396.43 | 410.34 | 395.49 | 409.49 | 1,016,413 | +17.82(+4.55%) |
Jun 28, 2016 | 396.39 | 397.44 | 389.00 | 391.67 | 722,535 | +2.89(+0.74%) |
Jun 27, 2016 | 399.56 | 400.22 | 386.70 | 388.78 | 1,196,376 | -11.95(-2.98%) |
Jun 24, 2016 | 397.25 | 413.57 | 396.75 | 400.73 | 1,701,046 | -8.16(-2.00%) |
Jun 23, 2016 | 393.25 | 413.02 | 393.20 | 408.89 | 1,575,454 | +15.90(+4.05%) |
Jun 22, 2016 | 391.00 | 396.88 | 388.18 | 392.99 | 864,985 | +1.03(+0.26%) |
Jun 21, 2016 | 399.37 | 399.66 | 387.89 | 391.96 | 1,049,895 | -4.98(-1.25%) |
Jun 20, 2016 | 399.79 | 401.96 | 396.69 | 396.94 | 936,820 | -0.33(-0.08%) |
Jun 17, 2016 | 395.50 | 400.41 | 393.00 | 397.27 | 1,275,078 | +3.72(+0.95%) |
Jun 16, 2016 | 393.24 | 396.67 | 389.59 | 393.55 | 1,072,345 | +3.24(+0.83%) |
Jun 15, 2016 | 396.14 | 402.35 | 389.48 | 390.31 | 1,200,696 | -4.96(-1.25%) |
Jun 14, 2016 | 390.60 | 395.85 | 384.77 | 395.27 | 1,633,731 | +1.27(+0.32%) |
Jun 13, 2016 | 400.26 | 405.40 | 393.63 | 394.00 | 1,846,029 | -11.26(-2.78%) |
Jun 10, 2016 | 412.56 | 413.87 | 403.13 | 405.26 | 1,562,710 | -10.53(-2.53%) |
Jun 09, 2016 | 426.12 | 427.08 | 415.15 | 415.79 | 1,198,019 | -13.41(-3.12%) |
Jun 08, 2016 | 433.00 | 434.87 | 423.00 | 429.20 | 988,203 | -4.19(-0.97%) |
Jun 07, 2016 | 446.56 | 447.08 | 432.53 | 433.39 | 944,018 | -11.88(-2.67%) |
Jun 06, 2016 | 436.12 | 446.65 | 435.02 | 445.27 | 800,635 | +11.33(+2.61%) |
Jun 03, 2016 | 440.37 | 441.23 | 433.64 | 433.94 | 874,751 | -9.55(-2.15%) |
Jun 02, 2016 | 433.81 | 444.54 | 433.10 | 443.49 | 1,019,899 | +10.90(+2.52%) |
Jun 01, 2016 | 442.11 | 443.56 | 431.31 | 432.59 | 792,207 | -9.37(-2.12%) |
May 31, 2016 | 445.00 | 446.93 | 439.39 | 441.96 | 983,865 | -3.45(-0.77%) |
May 27, 2016 | 452.50 | 445.41 | 445.41 | 445.41 | 1,013,100 | -6.62(-1.46%) |
May 26, 2016 | 452.50 | 460.77 | 451.51 | 452.03 | 743,960 | -6.01(-1.31%) |
May 25, 2016 | 458.50 | 462.94 | 455.62 | 458.04 | 693,643 | +0.71(+0.16%) |
May 24, 2016 | 460.00 | 461.04 | 453.39 | 457.33 | 651,570 | +0.89(+0.19%) |
May 23, 2016 | 452.62 | 467.00 | 452.00 | 456.44 | 1,056,474 | +6.52(+1.45%) |
May 20, 2016 | 448.90 | 450.23 | 439.81 | 449.92 | 1,314,239 | -0.72(-0.16%) |
May 19, 2016 | 447.18 | 454.37 | 447.18 | 450.64 | 606,551 | +2.03(+0.45%) |
May 18, 2016 | 444.70 | 450.30 | 441.40 | 448.61 | 548,979 | +2.53(+0.57%) |
May 17, 2016 | 445.03 | 449.84 | 444.26 | 446.08 | 736,495 | +1.52(+0.34%) |
May 16, 2016 | 452.07 | 452.71 | 438.53 | 444.56 | 1,492,887 | -13.79(-3.01%) |
May 13, 2016 | 457.01 | 464.90 | 456.03 | 458.35 | 899,404 | +1.34(+0.29%) |
May 12, 2016 | 457.08 | 461.30 | 456.35 | 457.01 | 1,093,402 | +3.01(+0.66%) |
May 11, 2016 | 455.97 | 459.30 | 450.27 | 454.00 | 1,045,751 | -1.59(-0.35%) |
May 10, 2016 | 456.63 | 456.77 | 449.01 | 455.59 | 781,120 | +2.42(+0.53%) |
May 09, 2016 | 435.05 | 456.88 | 433.81 | 453.17 | 1,420,365 | +19.36(+4.46%) |
May 06, 2016 | 434.00 | 435.33 | 426.03 | 433.81 | 734,540 | -1.19(-0.27%) |
May 05, 2016 | 433.83 | 438.26 | 430.75 | 435.00 | 609,880 | +1.70(+0.39%) |
May 04, 2016 | 437.06 | 438.70 | 432.10 | 433.30 | 674,754 | -4.65(-1.06%) |
May 03, 2016 | 433.60 | 447.46 | 433.27 | 437.95 | 1,289,195 | +4.45(+1.03%) |