Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 241.69 | 242.81 | 238.80 | 241.25 | 550,615 | +1.31(+0.55%) |
Jun 29, 2016 | 244.22 | 246.05 | 237.95 | 239.93 | 858,824 | +1.90(+0.80%) |
Jun 28, 2016 | 229.68 | 238.75 | 228.71 | 238.04 | 630,039 | +11.42(+5.04%) |
Jun 27, 2016 | 237.72 | 238.54 | 225.61 | 226.62 | 546,403 | -13.38(-5.57%) |
Jun 24, 2016 | 237.92 | 245.81 | 237.92 | 239.99 | 833,341 | -8.00(-3.23%) |
Jun 23, 2016 | 247.12 | 248.10 | 243.15 | 247.99 | 265,874 | +4.84(+1.99%) |
Jun 22, 2016 | 243.44 | 245.97 | 242.45 | 243.15 | 326,867 | -0.29(-0.12%) |
Jun 21, 2016 | 242.93 | 244.61 | 242.93 | 243.44 | 261,426 | +0.95(+0.39%) |
Jun 20, 2016 | 241.99 | 243.56 | 240.06 | 242.48 | 316,270 | +4.52(+1.90%) |
Jun 17, 2016 | 240.10 | 241.47 | 237.44 | 237.96 | 498,512 | -2.77(-1.15%) |
Jun 16, 2016 | 240.57 | 241.79 | 239.66 | 240.73 | 296,908 | -1.99(-0.82%) |
Jun 15, 2016 | 241.45 | 244.27 | 240.13 | 242.72 | 246,595 | +2.34(+0.97%) |
Jun 14, 2016 | 243.18 | 243.56 | 238.95 | 240.38 | 355,534 | -3.85(-1.58%) |
Jun 13, 2016 | 243.01 | 248.57 | 242.44 | 244.23 | 296,573 | -0.54(-0.22%) |
Jun 10, 2016 | 249.68 | 249.90 | 244.27 | 244.78 | 233,056 | -6.63(-2.64%) |
Jun 09, 2016 | 250.32 | 252.89 | 249.76 | 251.41 | 258,826 | -1.02(-0.40%) |
Jun 08, 2016 | 251.55 | 253.21 | 250.12 | 252.43 | 251,789 | +1.27(+0.51%) |
Jun 07, 2016 | 245.72 | 251.45 | 245.46 | 251.15 | 429,968 | +5.92(+2.42%) |
Jun 06, 2016 | 247.99 | 248.74 | 245.15 | 245.23 | 364,346 | -2.57(-1.04%) |
Jun 03, 2016 | 246.51 | 248.11 | 244.28 | 247.79 | 268,912 | -0.82(-0.33%) |
Jun 02, 2016 | 247.01 | 248.61 | 245.44 | 248.61 | 319,442 | +0.38(+0.15%) |
Jun 01, 2016 | 251.77 | 251.77 | 247.29 | 248.23 | 431,159 | -3.79(-1.51%) |
May 31, 2016 | 250.35 | 256.85 | 250.35 | 252.03 | 726,360 | +2.75(+1.10%) |
May 27, 2016 | 249.20 | 249.27 | 249.27 | 249.27 | 148,931 | +1.05(+0.42%) |
May 26, 2016 | 249.59 | 250.68 | 246.97 | 248.22 | 222,974 | -0.65(-0.26%) |
May 25, 2016 | 250.06 | 251.28 | 247.54 | 248.88 | 270,812 | -0.37(-0.15%) |
May 24, 2016 | 245.47 | 251.23 | 243.33 | 249.25 | 370,542 | +5.10(+2.09%) |
May 23, 2016 | 243.65 | 246.04 | 243.15 | 244.15 | 279,494 | +0.10(+0.04%) |
May 20, 2016 | 241.27 | 245.76 | 239.42 | 244.05 | 356,614 | +4.81(+2.01%) |
May 19, 2016 | 239.58 | 240.71 | 236.61 | 239.24 | 276,005 | -2.40(-0.99%) |
May 18, 2016 | 240.84 | 244.26 | 239.97 | 241.65 | 336,672 | +0.73(+0.30%) |
May 17, 2016 | 244.96 | 244.96 | 239.69 | 240.92 | 385,332 | -3.79(-1.55%) |
May 16, 2016 | 240.65 | 246.53 | 240.65 | 244.71 | 384,252 | +4.07(+1.69%) |
May 13, 2016 | 244.09 | 246.23 | 239.57 | 240.64 | 339,832 | -4.58(-1.87%) |
May 12, 2016 | 246.90 | 248.14 | 243.23 | 245.23 | 272,996 | +0.12(+0.05%) |
May 11, 2016 | 245.16 | 247.92 | 243.71 | 245.11 | 345,476 | -0.42(-0.17%) |
May 10, 2016 | 242.20 | 245.81 | 242.20 | 245.53 | 402,051 | +3.45(+1.43%) |
May 09, 2016 | 238.37 | 243.39 | 238.37 | 242.07 | 426,031 | +3.21(+1.34%) |
May 06, 2016 | 237.04 | 238.86 | 236.32 | 238.86 | 293,466 | +1.52(+0.64%) |
May 05, 2016 | 236.51 | 239.33 | 235.86 | 237.35 | 415,272 | +1.72(+0.73%) |
May 04, 2016 | 233.98 | 237.38 | 233.50 | 235.62 | 413,317 | -0.12(-0.05%) |
May 03, 2016 | 238.32 | 238.82 | 235.01 | 235.74 | 654,139 | -2.81(-1.18%) |
May 02, 2016 | 238.71 | 239.16 | 235.94 | 238.55 | 9,066,964 | +1.26(+0.53%) |
Apr 29, 2016 | 239.27 | 240.12 | 232.92 | 237.29 | 704,328 | -2.31(-0.97%) |
Apr 28, 2016 | 246.04 | 248.67 | 238.75 | 239.60 | 620,152 | -8.17(-3.30%) |
Apr 27, 2016 | 249.27 | 250.95 | 246.98 | 247.78 | 666,640 | -1.76(-0.71%) |
Apr 26, 2016 | 246.86 | 249.72 | 246.15 | 249.54 | 327,297 | +3.48(+1.42%) |
Apr 25, 2016 | 249.16 | 249.31 | 245.19 | 246.05 | 401,173 | -3.04(-1.22%) |
Apr 22, 2016 | 247.94 | 250.40 | 247.62 | 249.10 | 394,201 | +0.42(+0.17%) |
Apr 21, 2016 | 250.60 | 251.75 | 247.14 | 248.68 | 344,140 | -1.92(-0.76%) |
Apr 20, 2016 | 252.96 | 253.77 | 250.24 | 250.60 | 286,080 | -1.92(-0.76%) |
Apr 19, 2016 | 252.31 | 252.85 | 250.04 | 252.51 | 238,683 | +1.23(+0.49%) |
Apr 18, 2016 | 248.81 | 253.43 | 248.69 | 251.29 | 293,588 | +1.55(+0.62%) |
Apr 15, 2016 | 248.38 | 249.93 | 246.72 | 249.74 | 295,312 | +1.71(+0.69%) |
Apr 14, 2016 | 249.12 | 250.00 | 245.92 | 248.03 | 396,356 | -1.49(-0.60%) |
Apr 13, 2016 | 245.74 | 250.04 | 243.68 | 249.52 | 537,731 | +6.57(+2.71%) |
Apr 12, 2016 | 243.17 | 246.76 | 241.45 | 242.94 | 362,296 | +1.61(+0.67%) |
Apr 11, 2016 | 244.08 | 246.54 | 240.58 | 241.33 | 480,571 | -1.90(-0.78%) |
Apr 08, 2016 | 244.02 | 245.22 | 239.41 | 243.23 | 596,533 | +1.77(+0.73%) |
Apr 07, 2016 | 247.76 | 251.00 | 238.48 | 241.46 | 1,340,816 | -6.37(-2.57%) |
Apr 06, 2016 | 239.22 | 248.11 | 232.49 | 247.82 | 1,645,790 | +29.03(+13.27%) |
Apr 05, 2016 | 211.48 | 220.43 | 211.48 | 218.80 | 966,792 | +4.70(+2.19%) |
Apr 04, 2016 | 216.19 | 217.01 | 212.02 | 214.10 | 521,413 | -3.08(-1.42%) |