Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 243.33 | 250.53 | 243.33 | 249.13 | 12,173 | +8.63(+3.59%) |
Jun 29, 2016 | 238.40 | 240.89 | 238.40 | 240.50 | 9,617 | +6.30(+2.69%) |
Jun 28, 2016 | 233.74 | 235.24 | 232.80 | 234.20 | 5,982 | +7.91(+3.49%) |
Jun 27, 2016 | 223.48 | 228.57 | 223.48 | 226.29 | 12,194 | +2.54(+1.13%) |
Jun 24, 2016 | 222.45 | 224.97 | 222.05 | 223.76 | 21,750 | -0.47(-0.21%) |
Jun 23, 2016 | 223.52 | 225.41 | 223.52 | 224.22 | 8,052 | +1.31(+0.59%) |
Jun 22, 2016 | 226.46 | 226.46 | 222.91 | 222.91 | 3,692 | +0.49(+0.22%) |
Jun 21, 2016 | 225.58 | 225.58 | 222.42 | 222.42 | 4,236 | -0.76(-0.34%) |
Jun 20, 2016 | 223.35 | 224.64 | 223.18 | 223.18 | 5,759 | +1.35(+0.61%) |
Jun 17, 2016 | 224.20 | 224.39 | 221.83 | 221.83 | 20,861 | -2.27(-1.01%) |
Jun 16, 2016 | 225.47 | 225.47 | 223.49 | 224.09 | 2,112 | +0.06(+0.03%) |
Jun 15, 2016 | 226.33 | 226.33 | 224.03 | 224.03 | 4,661 | -0.18(-0.08%) |
Jun 14, 2016 | 224.21 | 224.55 | 223.89 | 224.21 | 4,739 | +1.53(+0.69%) |
Jun 13, 2016 | 223.24 | 228.38 | 222.67 | 222.67 | 2,877 | -1.37(-0.61%) |
Jun 10, 2016 | 227.31 | 227.40 | 222.79 | 224.04 | 9,891 | +0.70(+0.31%) |
Jun 09, 2016 | 225.62 | 225.62 | 223.34 | 223.34 | 5,006 | -2.48(-1.10%) |
Jun 08, 2016 | 225.70 | 225.83 | 225.02 | 225.83 | 3,582 | +1.36(+0.61%) |
Jun 07, 2016 | 225.98 | 227.10 | 224.46 | 224.46 | 7,285 | +0.24(+0.11%) |
Jun 06, 2016 | 226.91 | 226.91 | 224.22 | 224.22 | 12,129 | -1.58(-0.70%) |
Jun 03, 2016 | 225.83 | 226.46 | 224.89 | 225.81 | 6,703 | -0.66(-0.29%) |
Jun 02, 2016 | 225.25 | 227.53 | 224.53 | 226.47 | 14,760 | +1.22(+0.54%) |
Jun 01, 2016 | 224.16 | 225.41 | 221.60 | 225.25 | 7,577 | +2.22(+1.00%) |
May 31, 2016 | 223.03 | 223.03 | 223.03 | 223.03 | 6,066 | -2.38(-1.06%) |
May 27, 2016 | 224.03 | 225.41 | 225.41 | 225.41 | 3,613 | +2.04(+0.92%) |
May 26, 2016 | 224.64 | 225.25 | 223.32 | 223.36 | 2,248 | -0.43(-0.19%) |
May 25, 2016 | 225.25 | 226.47 | 223.76 | 223.79 | 3,472 | -3.29(-1.45%) |
May 24, 2016 | 222.88 | 227.99 | 222.88 | 227.07 | 3,439 | +4.71(+2.12%) |
May 23, 2016 | 222.37 | 222.37 | 222.37 | 222.37 | 1,110 | -2.10(-0.94%) |
May 20, 2016 | 224.15 | 224.99 | 223.67 | 224.47 | 4,896 | -1.38(-0.61%) |
May 19, 2016 | 226.15 | 226.15 | 225.25 | 225.84 | 11,163 | -0.35(-0.16%) |
May 18, 2016 | 228.37 | 228.76 | 226.20 | 226.20 | 4,367 | -5.20(-2.25%) |
May 17, 2016 | 231.10 | 233.12 | 230.49 | 231.40 | 4,671 | -4.61(-1.95%) |
May 16, 2016 | 235.86 | 236.02 | 235.86 | 236.02 | 2,279 | +3.46(+1.49%) |
May 13, 2016 | 228.31 | 232.65 | 228.31 | 232.55 | 3,640 | -0.46(-0.20%) |
May 12, 2016 | 233.62 | 234.70 | 232.78 | 233.01 | 4,847 | +0.46(+0.20%) |
May 11, 2016 | 235.35 | 235.35 | 232.55 | 232.55 | 4,665 | -2.80(-1.19%) |
May 10, 2016 | 235.60 | 238.76 | 235.35 | 235.35 | 11,792 | -1.45(-0.61%) |
May 09, 2016 | 235.60 | 236.81 | 235.13 | 236.81 | 25,076 | +1.69(+0.72%) |
May 06, 2016 | 235.12 | 235.12 | 235.12 | 235.12 | 1,570 | +0.00(+0.00%) |
May 05, 2016 | 235.12 | 235.12 | 235.12 | 235.12 | 1,545 | +0.13(+0.06%) |
May 04, 2016 | 234.99 | 235.11 | 233.18 | 234.99 | 13,124 | -1.21(-0.51%) |
May 03, 2016 | 235.60 | 236.92 | 234.99 | 236.20 | 4,598 | +2.43(+1.04%) |
May 02, 2016 | 236.36 | 236.36 | 230.40 | 233.77 | 11,866 | +3.20(+1.39%) |
Apr 29, 2016 | 232.88 | 233.18 | 230.57 | 230.57 | 4,927 | -1.68(-0.72%) |
Apr 28, 2016 | 233.59 | 234.86 | 232.25 | 232.25 | 2,683 | -1.79(-0.76%) |
Apr 27, 2016 | 230.17 | 234.98 | 230.17 | 234.04 | 5,455 | +3.95(+1.72%) |
Apr 26, 2016 | 231.98 | 232.79 | 230.10 | 230.10 | 11,142 | -1.89(-0.82%) |
Apr 25, 2016 | 231.94 | 233.84 | 231.94 | 231.99 | 8,915 | -0.94(-0.40%) |
Apr 22, 2016 | 227.76 | 232.93 | 227.76 | 232.93 | 3,752 | +1.52(+0.66%) |
Apr 21, 2016 | 232.41 | 232.41 | 228.57 | 231.41 | 6,703 | -2.07(-0.89%) |
Apr 20, 2016 | 236.25 | 236.25 | 233.48 | 233.48 | 2,169 | -2.27(-0.96%) |
Apr 19, 2016 | 236.44 | 236.89 | 235.75 | 235.75 | 4,499 | +2.01(+0.86%) |
Apr 18, 2016 | 231.22 | 234.98 | 231.22 | 233.74 | 6,258 | +4.05(+1.77%) |
Apr 15, 2016 | 228.35 | 231.62 | 227.76 | 229.69 | 7,792 | +1.34(+0.59%) |
Apr 14, 2016 | 227.16 | 228.34 | 227.16 | 228.34 | 3,081 | +0.73(+0.32%) |
Apr 13, 2016 | 228.95 | 228.96 | 224.75 | 227.61 | 26,783 | -0.15(-0.07%) |
Apr 12, 2016 | 227.76 | 228.39 | 227.29 | 227.76 | 8,656 | +0.23(+0.10%) |
Apr 11, 2016 | 227.16 | 227.91 | 226.29 | 227.52 | 7,151 | +0.14(+0.06%) |
Apr 08, 2016 | 227.15 | 228.85 | 227.01 | 227.38 | 10,973 | +0.26(+0.11%) |
Apr 07, 2016 | 226.16 | 227.13 | 226.16 | 227.13 | 3,925 | -2.01(-0.88%) |
Apr 06, 2016 | 230.18 | 230.51 | 228.71 | 229.13 | 22,323 | +0.63(+0.28%) |
Apr 05, 2016 | 227.47 | 228.50 | 227.16 | 228.50 | 4,753 | -0.13(-0.06%) |
Apr 04, 2016 | 229.57 | 229.57 | 227.98 | 228.63 | 8,784 | -0.81(-0.35%) |