Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 333.02 | 333.80 | 329.69 | 333.63 | 611,122 | +1.47(+0.44%) |
Jun 29, 2016 | 326.42 | 332.56 | 326.42 | 332.16 | 714,380 | +7.74(+2.38%) |
Jun 28, 2016 | 321.22 | 324.89 | 320.15 | 324.42 | 673,793 | +5.05(+1.58%) |
Jun 27, 2016 | 322.67 | 322.86 | 316.20 | 319.37 | 982,795 | -4.12(-1.27%) |
Jun 24, 2016 | 321.13 | 330.49 | 319.56 | 323.49 | 1,637,376 | -8.16(-2.46%) |
Jun 23, 2016 | 328.46 | 333.39 | 323.43 | 331.65 | 1,044,312 | +4.97(+1.52%) |
Jun 22, 2016 | 329.72 | 330.27 | 326.53 | 326.68 | 800,067 | +0.12(+0.04%) |
Jun 21, 2016 | 322.38 | 327.20 | 322.38 | 326.56 | 643,587 | +4.82(+1.50%) |
Jun 20, 2016 | 325.93 | 326.12 | 321.53 | 321.74 | 641,678 | -0.58(-0.18%) |
Jun 17, 2016 | 323.23 | 325.52 | 317.70 | 322.31 | 1,555,094 | -2.48(-0.76%) |
Jun 16, 2016 | 317.73 | 325.48 | 317.73 | 324.79 | 965,568 | +4.61(+1.44%) |
Jun 15, 2016 | 319.06 | 321.39 | 317.01 | 320.18 | 514,620 | +2.40(+0.76%) |
Jun 14, 2016 | 317.51 | 319.52 | 315.96 | 317.78 | 1,028,176 | -0.01(-0.00%) |
Jun 13, 2016 | 318.38 | 324.16 | 317.52 | 317.79 | 817,372 | -0.84(-0.26%) |
Jun 10, 2016 | 320.69 | 321.98 | 317.06 | 318.63 | 818,296 | -2.50(-0.78%) |
Jun 09, 2016 | 319.86 | 321.71 | 319.67 | 321.13 | 460,655 | +0.23(+0.07%) |
Jun 08, 2016 | 320.58 | 321.59 | 318.36 | 320.90 | 695,859 | +1.71(+0.54%) |
Jun 07, 2016 | 317.68 | 322.15 | 317.56 | 319.19 | 660,902 | +1.43(+0.45%) |
Jun 06, 2016 | 314.07 | 318.58 | 313.96 | 317.76 | 1,164,278 | +3.96(+1.26%) |
Jun 03, 2016 | 316.26 | 317.40 | 311.61 | 313.80 | 689,280 | -2.44(-0.77%) |
Jun 02, 2016 | 314.02 | 316.50 | 312.30 | 316.25 | 682,311 | +1.37(+0.43%) |
Jun 01, 2016 | 310.60 | 314.95 | 309.95 | 314.88 | 747,564 | +3.39(+1.09%) |
May 31, 2016 | 317.31 | 317.42 | 311.09 | 311.49 | 1,338,262 | -3.92(-1.24%) |
May 27, 2016 | 312.44 | 315.41 | 315.41 | 315.41 | 958,435 | +2.99(+0.96%) |
May 26, 2016 | 308.37 | 312.54 | 307.01 | 312.43 | 879,457 | +4.61(+1.50%) |
May 25, 2016 | 306.96 | 309.01 | 304.12 | 307.81 | 1,044,414 | +2.58(+0.85%) |
May 24, 2016 | 297.42 | 305.66 | 296.58 | 305.23 | 1,168,384 | +8.67(+2.92%) |
May 23, 2016 | 295.43 | 297.60 | 293.76 | 296.57 | 386,634 | +1.21(+0.41%) |
May 20, 2016 | 294.74 | 296.56 | 291.12 | 295.36 | 625,354 | +1.67(+0.57%) |
May 19, 2016 | 290.20 | 295.77 | 290.20 | 293.69 | 713,119 | +0.86(+0.29%) |
May 18, 2016 | 292.81 | 295.23 | 288.16 | 292.83 | 643,428 | -0.23(-0.08%) |
May 17, 2016 | 295.36 | 298.18 | 292.31 | 293.06 | 540,746 | -5.38(-1.80%) |
May 16, 2016 | 295.28 | 298.56 | 294.08 | 298.44 | 483,714 | +3.62(+1.23%) |
May 13, 2016 | 296.38 | 297.61 | 293.80 | 294.81 | 413,622 | -1.57(-0.53%) |
May 12, 2016 | 293.30 | 297.05 | 290.07 | 296.39 | 574,440 | +4.73(+1.62%) |
May 11, 2016 | 292.42 | 293.97 | 289.17 | 291.66 | 682,534 | -0.37(-0.13%) |
May 10, 2016 | 292.73 | 293.62 | 290.70 | 292.02 | 508,461 | +0.06(+0.02%) |
May 09, 2016 | 288.42 | 294.05 | 287.25 | 291.96 | 617,967 | +3.49(+1.21%) |
May 06, 2016 | 281.49 | 289.18 | 279.57 | 288.47 | 958,101 | +5.20(+1.83%) |
May 05, 2016 | 286.16 | 288.43 | 279.90 | 283.27 | 1,181,590 | -3.37(-1.18%) |
May 04, 2016 | 283.21 | 288.61 | 282.53 | 286.65 | 1,226,216 | +1.66(+0.58%) |
May 03, 2016 | 284.61 | 285.50 | 281.02 | 284.99 | 730,830 | -0.62(-0.22%) |
May 02, 2016 | 283.45 | 285.81 | 282.08 | 285.61 | 461,347 | +2.80(+0.99%) |
Apr 29, 2016 | 280.09 | 284.09 | 277.96 | 282.81 | 543,738 | +1.81(+0.64%) |
Apr 28, 2016 | 283.17 | 286.47 | 280.11 | 281.01 | 551,474 | -3.07(-1.08%) |
Apr 27, 2016 | 282.56 | 286.43 | 279.30 | 284.07 | 728,860 | +1.46(+0.52%) |
Apr 26, 2016 | 279.58 | 285.47 | 278.72 | 282.61 | 762,754 | +2.82(+1.01%) |
Apr 25, 2016 | 275.27 | 279.82 | 274.09 | 279.79 | 436,473 | +4.12(+1.49%) |
Apr 22, 2016 | 274.07 | 274.07 | 270.78 | 275.67 | 461,705 | +1.81(+0.66%) |
Apr 21, 2016 | 277.57 | 281.93 | 272.30 | 273.86 | 812,452 | -4.47(-1.61%) |
Apr 20, 2016 | 278.29 | 279.91 | 275.95 | 278.33 | 542,202 | +0.21(+0.08%) |
Apr 19, 2016 | 280.12 | 280.70 | 275.51 | 278.11 | 372,260 | -0.62(-0.22%) |
Apr 18, 2016 | 276.53 | 279.10 | 275.86 | 278.74 | 354,741 | +1.28(+0.46%) |
Apr 15, 2016 | 274.38 | 278.51 | 273.64 | 277.46 | 561,130 | +2.87(+1.04%) |
Apr 14, 2016 | 274.62 | 275.83 | 272.75 | 274.59 | 417,230 | -0.69(-0.25%) |
Apr 13, 2016 | 276.01 | 276.01 | 272.59 | 275.28 | 605,941 | -0.50(-0.18%) |
Apr 12, 2016 | 279.26 | 279.26 | 274.99 | 275.78 | 774,457 | -1.59(-0.57%) |
Apr 11, 2016 | 280.77 | 280.80 | 276.91 | 277.37 | 711,614 | -1.71(-0.61%) |
Apr 08, 2016 | 281.42 | 282.27 | 276.45 | 279.08 | 648,003 | +0.15(+0.06%) |
Apr 07, 2016 | 278.75 | 279.90 | 276.62 | 278.93 | 669,977 | -1.37(-0.49%) |
Apr 06, 2016 | 280.81 | 282.25 | 279.22 | 280.30 | 859,562 | -1.05(-0.37%) |
Apr 05, 2016 | 282.51 | 285.26 | 281.01 | 281.35 | 499,865 | -3.83(-1.34%) |
Apr 04, 2016 | 284.18 | 286.09 | 282.80 | 285.18 | 601,801 | +2.71(+0.96%) |