Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 251.92 | 255.23 | 251.92 | 253.17 | 16,246 | -1.95(-0.76%) |
Jul 28, 2016 | 255.77 | 256.11 | 249.78 | 255.12 | 13,727 | -0.01(-0.00%) |
Jul 27, 2016 | 258.68 | 258.93 | 253.25 | 255.13 | 29,524 | -2.93(-1.14%) |
Jul 26, 2016 | 250.64 | 258.06 | 250.64 | 258.06 | 9,641 | +4.29(+1.69%) |
Jul 25, 2016 | 257.08 | 257.08 | 252.25 | 253.77 | 15,042 | -3.25(-1.26%) |
Jul 22, 2016 | 255.48 | 257.37 | 253.38 | 257.02 | 8,399 | +2.82(+1.11%) |
Jul 21, 2016 | 256.47 | 256.47 | 253.78 | 254.20 | 15,942 | -0.88(-0.34%) |
Jul 20, 2016 | 255.88 | 257.84 | 254.40 | 255.08 | 20,402 | -0.80(-0.31%) |
Jul 19, 2016 | 256.11 | 258.73 | 253.72 | 255.88 | 20,318 | -0.49(-0.19%) |
Jul 18, 2016 | 261.19 | 262.58 | 255.02 | 256.36 | 14,733 | -5.00(-1.91%) |
Jul 15, 2016 | 262.54 | 263.00 | 258.25 | 261.36 | 12,150 | +0.28(+0.11%) |
Jul 14, 2016 | 258.53 | 263.12 | 256.40 | 261.08 | 13,433 | +5.64(+2.21%) |
Jul 13, 2016 | 254.37 | 258.20 | 252.79 | 255.44 | 11,637 | -0.86(-0.33%) |
Jul 12, 2016 | 252.04 | 256.91 | 251.69 | 256.30 | 20,864 | +6.35(+2.54%) |
Jul 11, 2016 | 248.52 | 250.08 | 247.84 | 249.94 | 19,135 | +1.82(+0.73%) |
Jul 08, 2016 | 240.88 | 249.56 | 240.71 | 248.12 | 35,198 | +7.41(+3.08%) |
Jul 07, 2016 | 240.71 | 241.64 | 239.35 | 240.71 | 22,527 | -1.98(-0.82%) |
Jul 05, 2016 | 241.82 | 244.11 | 241.82 | 242.69 | 11,386 | -4.82(-1.95%) |
Jul 01, 2016 | 250.96 | 247.51 | 247.51 | 247.51 | 31,501 | -4.80(-1.90%) |
Jun 30, 2016 | 243.25 | 252.38 | 242.17 | 252.32 | 32,657 | +13.36(+5.59%) |
Jun 29, 2016 | 232.08 | 240.21 | 232.08 | 238.96 | 27,869 | +8.51(+3.69%) |
Jun 28, 2016 | 227.41 | 232.92 | 226.58 | 230.45 | 13,951 | +5.78(+2.57%) |
Jun 27, 2016 | 230.98 | 230.98 | 223.66 | 224.67 | 23,571 | -9.20(-3.93%) |
Jun 24, 2016 | 240.51 | 249.00 | 233.44 | 233.87 | 28,144 | -19.30(-7.62%) |
Jun 23, 2016 | 247.29 | 253.33 | 247.29 | 253.17 | 21,062 | +8.77(+3.59%) |
Jun 22, 2016 | 248.18 | 249.30 | 244.39 | 244.40 | 9,912 | -1.57(-0.64%) |
Jun 21, 2016 | 243.84 | 246.21 | 240.78 | 245.97 | 12,046 | +2.12(+0.87%) |
Jun 20, 2016 | 237.76 | 244.97 | 235.97 | 243.84 | 19,552 | +8.59(+3.65%) |
Jun 17, 2016 | 238.83 | 242.42 | 235.06 | 235.25 | 47,352 | -2.67(-1.12%) |
Jun 16, 2016 | 240.87 | 241.62 | 237.17 | 237.93 | 17,111 | -4.44(-1.83%) |
Jun 15, 2016 | 244.06 | 246.16 | 242.31 | 242.37 | 11,436 | +0.60(+0.25%) |
Jun 14, 2016 | 242.57 | 244.43 | 241.37 | 241.76 | 13,207 | -1.77(-0.73%) |
Jun 13, 2016 | 242.03 | 246.24 | 242.03 | 243.54 | 12,410 | -2.01(-0.82%) |
Jun 10, 2016 | 243.03 | 248.11 | 243.03 | 245.55 | 9,132 | -3.52(-1.41%) |
Jun 09, 2016 | 248.37 | 252.38 | 247.21 | 249.07 | 18,895 | -2.64(-1.05%) |
Jun 08, 2016 | 246.72 | 253.17 | 235.49 | 251.71 | 9,976 | +2.28(+0.91%) |
Jun 07, 2016 | 252.10 | 252.10 | 248.92 | 249.44 | 9,354 | -3.31(-1.31%) |
Jun 06, 2016 | 249.03 | 255.37 | 249.03 | 252.75 | 19,168 | +3.57(+1.43%) |
Jun 03, 2016 | 248.48 | 250.74 | 245.59 | 249.17 | 14,891 | -2.35(-0.93%) |
Jun 02, 2016 | 249.21 | 252.70 | 248.81 | 251.52 | 16,470 | +0.81(+0.32%) |
Jun 01, 2016 | 251.32 | 253.41 | 248.21 | 250.71 | 11,841 | -1.45(-0.58%) |
May 31, 2016 | 250.51 | 254.44 | 250.51 | 252.16 | 15,327 | -0.04(-0.02%) |
May 27, 2016 | 249.42 | 252.20 | 252.20 | 252.20 | 10,273 | +2.34(+0.93%) |
May 26, 2016 | 251.60 | 251.95 | 248.89 | 249.86 | 7,169 | -3.19(-1.26%) |
May 25, 2016 | 251.82 | 255.50 | 251.00 | 253.06 | 11,504 | +0.95(+0.38%) |
May 24, 2016 | 246.25 | 252.32 | 246.25 | 252.10 | 23,691 | +7.07(+2.88%) |
May 23, 2016 | 245.29 | 246.75 | 243.78 | 245.04 | 19,400 | -0.66(-0.27%) |
May 20, 2016 | 244.31 | 246.26 | 244.31 | 245.70 | 11,219 | +2.75(+1.13%) |
May 19, 2016 | 243.44 | 245.69 | 241.35 | 242.95 | 8,801 | -1.36(-0.56%) |
May 18, 2016 | 236.37 | 244.79 | 236.37 | 244.31 | 18,948 | +8.18(+3.46%) |
May 17, 2016 | 245.00 | 245.00 | 234.95 | 236.14 | 27,341 | -8.07(-3.30%) |
May 16, 2016 | 240.91 | 251.84 | 240.49 | 244.21 | 13,616 | +0.20(+0.08%) |
May 13, 2016 | 245.37 | 247.57 | 242.55 | 244.00 | 21,679 | -1.78(-0.72%) |
May 12, 2016 | 246.07 | 247.65 | 243.46 | 245.78 | 18,075 | +1.46(+0.60%) |
May 11, 2016 | 246.23 | 246.54 | 243.45 | 244.32 | 11,966 | -1.53(-0.62%) |
May 10, 2016 | 242.04 | 246.05 | 242.04 | 245.85 | 17,158 | +3.97(+1.64%) |
May 09, 2016 | 243.54 | 243.54 | 241.40 | 241.88 | 11,974 | -2.62(-1.07%) |
May 06, 2016 | 240.17 | 244.74 | 240.17 | 244.50 | 10,309 | +0.85(+0.35%) |
May 05, 2016 | 246.25 | 246.25 | 242.52 | 243.65 | 4,494 | -1.02(-0.42%) |
May 04, 2016 | 247.72 | 248.27 | 244.11 | 244.68 | 11,176 | -2.58(-1.04%) |
May 03, 2016 | 250.02 | 252.05 | 247.25 | 247.25 | 13,062 | -3.21(-1.28%) |