Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 255.70 | 257.52 | 254.88 | 256.77 | 1,601,596 | +0.88(+0.34%) |
Jul 28, 2016 | 254.56 | 256.39 | 254.29 | 255.90 | 1,372,653 | +0.84(+0.33%) |
Jul 27, 2016 | 256.20 | 256.59 | 254.04 | 255.06 | 2,148,947 | -1.07(-0.42%) |
Jul 26, 2016 | 254.84 | 256.21 | 254.49 | 256.12 | 1,373,006 | +1.44(+0.56%) |
Jul 25, 2016 | 255.22 | 255.59 | 254.23 | 254.69 | 922,586 | -0.94(-0.37%) |
Jul 22, 2016 | 253.97 | 255.85 | 253.60 | 255.63 | 1,255,331 | +2.05(+0.81%) |
Jul 21, 2016 | 254.91 | 255.71 | 253.41 | 253.58 | 1,164,421 | -1.49(-0.59%) |
Jul 20, 2016 | 254.36 | 255.60 | 253.44 | 255.07 | 1,345,611 | +1.07(+0.42%) |
Jul 19, 2016 | 254.01 | 254.26 | 253.06 | 254.01 | 1,449,452 | -0.47(-0.19%) |
Jul 18, 2016 | 253.76 | 254.97 | 253.52 | 254.48 | 1,477,926 | +0.34(+0.13%) |
Jul 15, 2016 | 255.00 | 255.27 | 253.58 | 254.14 | 1,458,440 | -0.01(-0.00%) |
Jul 14, 2016 | 255.52 | 255.63 | 254.12 | 254.15 | 1,705,393 | +0.58(+0.23%) |
Jul 13, 2016 | 255.26 | 255.35 | 252.99 | 253.57 | 2,055,990 | -0.69(-0.27%) |
Jul 12, 2016 | 253.51 | 254.94 | 252.94 | 254.26 | 3,166,611 | +2.51(+1.00%) |
Jul 11, 2016 | 251.25 | 252.32 | 251.00 | 251.74 | 1,839,071 | +1.40(+0.56%) |
Jul 08, 2016 | 248.01 | 250.59 | 245.68 | 250.34 | 1,626,345 | +4.66(+1.90%) |
Jul 07, 2016 | 245.94 | 247.39 | 244.71 | 245.68 | 1,299,565 | +0.43(+0.17%) |
Jul 06, 2016 | 243.26 | 245.42 | 242.36 | 245.26 | 1,725,350 | +1.27(+0.52%) |
Jul 05, 2016 | 245.96 | 246.27 | 242.57 | 243.99 | 2,352,178 | -2.83(-1.15%) |
Jul 01, 2016 | 246.09 | 246.82 | 246.82 | 246.82 | 1,189,384 | +0.50(+0.20%) |
Jun 30, 2016 | 242.03 | 246.47 | 241.42 | 246.32 | 2,304,725 | +4.33(+1.79%) |
Jun 29, 2016 | 240.05 | 242.00 | 239.68 | 242.00 | 2,695,955 | +4.55(+1.92%) |
Jun 28, 2016 | 235.08 | 237.66 | 234.86 | 237.45 | 3,109,354 | +4.48(+1.92%) |
Jun 27, 2016 | 236.99 | 237.32 | 231.71 | 232.97 | 7,250,681 | -6.75(-2.82%) |
Jun 24, 2016 | 239.39 | 243.95 | 238.51 | 239.72 | 5,899,698 | -10.11(-4.05%) |
Jun 23, 2016 | 247.71 | 249.83 | 247.58 | 249.83 | 2,536,380 | +4.54(+1.85%) |
Jun 22, 2016 | 246.32 | 247.37 | 245.21 | 245.28 | 1,541,768 | -0.81(-0.33%) |
Jun 21, 2016 | 246.22 | 246.66 | 244.94 | 246.09 | 1,305,533 | +0.19(+0.08%) |
Jun 20, 2016 | 246.87 | 247.75 | 245.78 | 245.90 | 2,226,448 | +2.56(+1.05%) |
Jun 17, 2016 | 243.30 | 244.33 | 242.32 | 243.34 | 1,248,548 | +0.01(+0.00%) |
Jun 16, 2016 | 242.08 | 243.47 | 240.22 | 243.33 | 2,522,347 | -0.17(-0.07%) |
Jun 15, 2016 | 243.85 | 245.25 | 243.28 | 243.50 | 1,166,389 | +0.45(+0.19%) |
Jun 14, 2016 | 243.06 | 244.23 | 241.83 | 243.05 | 1,101,829 | -0.88(-0.36%) |
Jun 13, 2016 | 245.76 | 246.78 | 243.60 | 243.94 | 2,263,294 | -2.65(-1.08%) |
Jun 10, 2016 | 247.89 | 248.22 | 245.90 | 246.59 | 2,004,311 | -3.52(-1.41%) |
Jun 09, 2016 | 249.74 | 250.37 | 248.91 | 250.10 | 1,248,088 | -0.64(-0.26%) |
Jun 08, 2016 | 249.88 | 251.05 | 249.84 | 250.75 | 1,324,377 | +1.17(+0.47%) |
Jun 07, 2016 | 248.97 | 250.30 | 248.51 | 249.57 | 1,490,785 | +0.79(+0.32%) |
Jun 06, 2016 | 247.09 | 249.19 | 246.73 | 248.78 | 2,319,719 | +2.19(+0.89%) |
Jun 03, 2016 | 247.53 | 247.53 | 244.96 | 246.59 | 2,516,726 | -1.36(-0.55%) |
Jun 02, 2016 | 245.81 | 247.95 | 245.14 | 247.95 | 1,493,560 | +1.62(+0.66%) |
Jun 01, 2016 | 244.22 | 246.45 | 243.72 | 246.32 | 1,878,060 | +1.14(+0.47%) |
May 31, 2016 | 245.99 | 246.38 | 244.55 | 245.18 | 4,404,074 | -0.14(-0.06%) |
May 27, 2016 | 243.51 | 245.32 | 245.32 | 245.32 | 1,517,527 | +1.98(+0.82%) |
May 26, 2016 | 243.52 | 244.18 | 242.94 | 243.34 | 2,294,520 | +0.11(+0.04%) |
May 25, 2016 | 242.63 | 243.70 | 242.49 | 243.23 | 3,703,877 | +1.50(+0.62%) |
May 24, 2016 | 239.03 | 242.07 | 238.94 | 241.73 | 4,197,473 | +3.94(+1.66%) |
May 23, 2016 | 238.08 | 238.72 | 237.31 | 237.79 | 920,855 | -0.50(-0.21%) |
May 20, 2016 | 235.98 | 238.56 | 235.96 | 238.30 | 1,464,663 | +3.28(+1.39%) |
May 19, 2016 | 234.38 | 236.08 | 233.09 | 235.02 | 1,461,373 | -0.80(-0.34%) |
May 18, 2016 | 235.77 | 238.21 | 234.52 | 235.83 | 1,291,757 | -0.55(-0.23%) |
May 17, 2016 | 238.41 | 239.36 | 235.42 | 236.38 | 1,471,705 | -2.59(-1.08%) |
May 16, 2016 | 237.15 | 239.73 | 236.98 | 238.97 | 1,329,633 | +2.48(+1.05%) |
May 13, 2016 | 238.22 | 238.98 | 235.71 | 236.49 | 1,441,451 | -2.37(-0.99%) |
May 12, 2016 | 239.75 | 240.44 | 237.34 | 238.86 | 1,570,552 | -0.08(-0.03%) |
May 11, 2016 | 240.52 | 241.21 | 238.82 | 238.94 | 1,336,109 | -2.37(-0.98%) |
May 10, 2016 | 239.51 | 241.31 | 239.00 | 241.31 | 1,197,814 | +2.82(+1.18%) |
May 09, 2016 | 238.35 | 239.44 | 237.54 | 238.49 | 886,433 | -0.05(-0.02%) |
May 06, 2016 | 236.59 | 238.57 | 235.99 | 238.54 | 944,257 | +1.10(+0.46%) |
May 05, 2016 | 238.46 | 239.15 | 236.84 | 237.44 | 966,871 | -0.15(-0.06%) |
May 04, 2016 | 237.41 | 239.50 | 236.89 | 237.59 | 1,761,012 | -1.01(-0.42%) |
May 03, 2016 | 240.18 | 240.24 | 237.27 | 238.60 | 1,495,027 | -3.40(-1.41%) |