Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 483.22 | 483.38 | 475.26 | 480.82 | 53,546 | -2.00(-0.41%) |
Jul 28, 2016 | 484.98 | 488.28 | 481.86 | 482.82 | 24,459 | -2.47(-0.51%) |
Jul 27, 2016 | 483.77 | 489.97 | 482.75 | 485.29 | 25,807 | +2.38(+0.49%) |
Jul 26, 2016 | 487.45 | 487.45 | 480.02 | 482.91 | 26,601 | -2.57(-0.53%) |
Jul 25, 2016 | 490.10 | 494.95 | 484.66 | 485.48 | 44,268 | -4.75(-0.97%) |
Jul 22, 2016 | 476.65 | 490.22 | 476.65 | 490.22 | 30,351 | +11.79(+2.47%) |
Jul 21, 2016 | 479.82 | 480.80 | 473.26 | 478.43 | 20,107 | -1.49(-0.31%) |
Jul 20, 2016 | 480.23 | 485.96 | 478.66 | 479.92 | 25,925 | -2.07(-0.43%) |
Jul 19, 2016 | 474.98 | 486.59 | 474.96 | 481.98 | 55,233 | +3.01(+0.63%) |
Jul 18, 2016 | 478.12 | 487.06 | 475.02 | 478.97 | 25,132 | +1.11(+0.23%) |
Jul 15, 2016 | 490.21 | 490.21 | 477.09 | 477.86 | 30,568 | -12.08(-2.47%) |
Jul 14, 2016 | 492.52 | 495.60 | 489.54 | 489.94 | 33,313 | +1.62(+0.33%) |
Jul 13, 2016 | 488.82 | 492.38 | 485.24 | 488.32 | 33,689 | -1.26(-0.26%) |
Jul 12, 2016 | 484.79 | 494.45 | 484.79 | 489.58 | 34,791 | +5.08(+1.05%) |
Jul 11, 2016 | 481.70 | 485.41 | 476.34 | 484.51 | 40,480 | +4.29(+0.89%) |
Jul 08, 2016 | 501.26 | 498.00 | 478.93 | 480.22 | 84,086 | -17.78(-3.57%) |
Jul 07, 2016 | 477.36 | 500.56 | 477.36 | 498.00 | 103,508 | +20.68(+4.33%) |
Jul 06, 2016 | 470.69 | 479.09 | 468.56 | 477.32 | 105,796 | +7.72(+1.64%) |
Jul 05, 2016 | 469.30 | 477.72 | 466.87 | 469.60 | 39,467 | -0.26(-0.05%) |
Jul 01, 2016 | 468.25 | 469.86 | 469.86 | 469.86 | 24,188 | +0.49(+0.10%) |
Jun 30, 2016 | 459.64 | 471.76 | 459.64 | 469.37 | 43,229 | +11.81(+2.58%) |
Jun 29, 2016 | 453.39 | 464.41 | 453.39 | 457.56 | 56,233 | +8.51(+1.89%) |
Jun 28, 2016 | 444.26 | 449.93 | 440.59 | 449.05 | 43,222 | +7.09(+1.61%) |
Jun 27, 2016 | 444.96 | 445.92 | 432.50 | 441.96 | 75,915 | -8.28(-1.84%) |
Jun 24, 2016 | 460.37 | 461.12 | 446.62 | 450.24 | 160,455 | -16.93(-3.62%) |
Jun 23, 2016 | 465.18 | 470.72 | 461.89 | 467.17 | 97,666 | +5.94(+1.29%) |
Jun 22, 2016 | 459.12 | 467.53 | 458.00 | 461.23 | 80,223 | +4.52(+0.99%) |
Jun 21, 2016 | 461.20 | 464.36 | 456.52 | 456.71 | 49,963 | -4.46(-0.97%) |
Jun 20, 2016 | 456.04 | 463.66 | 456.00 | 461.18 | 36,902 | +9.10(+2.01%) |
Jun 17, 2016 | 457.62 | 458.75 | 448.79 | 452.07 | 56,829 | -7.63(-1.66%) |
Jun 16, 2016 | 452.38 | 459.70 | 448.80 | 459.70 | 34,263 | +5.55(+1.22%) |
Jun 15, 2016 | 455.01 | 460.27 | 451.14 | 454.14 | 48,432 | -0.54(-0.12%) |
Jun 14, 2016 | 449.73 | 458.37 | 447.89 | 454.69 | 42,311 | +4.53(+1.01%) |
Jun 13, 2016 | 452.53 | 455.59 | 446.05 | 450.15 | 37,768 | -5.39(-1.18%) |
Jun 10, 2016 | 455.05 | 457.98 | 452.43 | 455.54 | 49,795 | -3.98(-0.87%) |
Jun 09, 2016 | 460.11 | 462.55 | 452.17 | 459.52 | 58,036 | -3.39(-0.73%) |
Jun 08, 2016 | 465.57 | 470.79 | 460.64 | 462.91 | 32,474 | -4.23(-0.91%) |
Jun 07, 2016 | 467.62 | 475.70 | 465.58 | 467.14 | 42,973 | -0.23(-0.05%) |
Jun 06, 2016 | 466.54 | 469.91 | 459.08 | 467.37 | 25,885 | +1.01(+0.22%) |
Jun 03, 2016 | 467.18 | 471.34 | 464.47 | 466.36 | 24,117 | -3.41(-0.72%) |
Jun 02, 2016 | 459.18 | 471.44 | 454.86 | 469.77 | 76,919 | +10.56(+2.30%) |
Jun 01, 2016 | 448.44 | 461.63 | 448.44 | 459.21 | 69,457 | +9.50(+2.11%) |
May 31, 2016 | 447.43 | 452.68 | 442.81 | 449.71 | 37,167 | +2.74(+0.61%) |
May 27, 2016 | 438.14 | 446.98 | 446.98 | 446.98 | 44,127 | +5.52(+1.25%) |
May 26, 2016 | 444.20 | 445.14 | 437.11 | 441.46 | 37,178 | -2.85(-0.64%) |
May 25, 2016 | 444.76 | 449.51 | 442.38 | 444.31 | 36,695 | +0.04(+0.01%) |
May 24, 2016 | 446.03 | 448.89 | 443.80 | 444.28 | 34,671 | -2.06(-0.46%) |
May 23, 2016 | 450.45 | 450.45 | 444.99 | 446.34 | 20,575 | -4.55(-1.01%) |
May 20, 2016 | 445.13 | 452.48 | 445.08 | 450.90 | 26,380 | +5.62(+1.26%) |
May 19, 2016 | 445.87 | 446.05 | 443.51 | 445.28 | 22,806 | -0.62(-0.14%) |
May 18, 2016 | 445.28 | 451.46 | 444.95 | 445.89 | 27,603 | -0.16(-0.03%) |
May 17, 2016 | 445.86 | 454.30 | 440.60 | 446.05 | 37,713 | -0.76(-0.17%) |
May 16, 2016 | 450.64 | 454.55 | 445.13 | 446.81 | 35,545 | -10.72(-2.34%) |
May 13, 2016 | 455.93 | 461.47 | 453.04 | 457.53 | 40,812 | +1.48(+0.32%) |
May 12, 2016 | 448.35 | 459.89 | 443.79 | 456.05 | 66,684 | +9.54(+2.14%) |
May 11, 2016 | 452.56 | 452.56 | 440.59 | 446.51 | 101,147 | -7.12(-1.57%) |
May 10, 2016 | 449.48 | 453.85 | 444.11 | 453.63 | 57,256 | +6.48(+1.45%) |
May 09, 2016 | 445.12 | 453.86 | 443.76 | 447.15 | 48,047 | +2.91(+0.66%) |
May 06, 2016 | 438.14 | 447.41 | 436.02 | 444.24 | 44,999 | +6.10(+1.39%) |
May 05, 2016 | 434.64 | 452.93 | 427.63 | 438.14 | 73,026 | +15.77(+3.73%) |
May 04, 2016 | 420.42 | 427.73 | 416.81 | 422.37 | 37,467 | +0.13(+0.03%) |
May 03, 2016 | 423.68 | 427.69 | 420.92 | 422.24 | 35,481 | -3.19(-0.75%) |