Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 235.19 | 252.05 | 232.88 | 251.54 | 453,972 | +7.70(+3.16%) |
Jul 28, 2016 | 243.07 | 247.18 | 238.62 | 243.84 | 381,373 | +0.26(+0.11%) |
Jul 27, 2016 | 252.22 | 257.58 | 240.50 | 243.58 | 539,855 | -7.96(-3.16%) |
Jul 26, 2016 | 243.07 | 251.80 | 242.12 | 251.54 | 316,777 | +4.19(+1.70%) |
Jul 25, 2016 | 257.02 | 257.19 | 244.09 | 247.35 | 320,841 | -14.89(-5.68%) |
Jul 22, 2016 | 261.90 | 262.32 | 257.53 | 262.24 | 180,524 | +2.14(+0.82%) |
Jul 21, 2016 | 266.35 | 273.19 | 258.13 | 260.10 | 272,417 | -8.05(-3.00%) |
Jul 20, 2016 | 265.92 | 272.08 | 259.33 | 268.14 | 254,764 | -0.94(-0.35%) |
Jul 19, 2016 | 272.00 | 273.02 | 266.39 | 269.08 | 155,603 | -4.88(-1.78%) |
Jul 18, 2016 | 270.37 | 274.30 | 265.92 | 273.96 | 178,025 | +0.77(+0.28%) |
Jul 15, 2016 | 276.70 | 278.76 | 270.45 | 273.19 | 269,457 | -0.26(-0.09%) |
Jul 14, 2016 | 275.16 | 278.16 | 271.57 | 273.45 | 253,222 | +3.77(+1.40%) |
Jul 13, 2016 | 273.79 | 279.10 | 262.31 | 269.68 | 456,365 | -7.19(-2.60%) |
Jul 12, 2016 | 269.43 | 280.22 | 267.89 | 276.87 | 411,036 | +19.51(+7.58%) |
Jul 11, 2016 | 260.53 | 263.91 | 257.36 | 257.36 | 212,577 | +0.94(+0.37%) |
Jul 08, 2016 | 253.59 | 258.90 | 246.32 | 256.42 | 300,820 | +10.10(+4.10%) |
Jul 07, 2016 | 258.22 | 263.78 | 241.44 | 246.32 | 452,837 | -7.79(-3.06%) |
Jul 06, 2016 | 247.00 | 254.88 | 241.78 | 254.11 | 343,386 | +2.57(+1.02%) |
Jul 05, 2016 | 256.59 | 259.41 | 243.50 | 251.54 | 416,694 | -16.01(-5.98%) |
Jul 01, 2016 | 261.73 | 267.55 | 267.55 | 267.55 | 217,428 | +4.11(+1.56%) |
Jun 30, 2016 | 254.28 | 263.61 | 252.14 | 263.44 | 320,369 | +6.59(+2.57%) |
Jun 29, 2016 | 247.77 | 261.38 | 246.83 | 256.85 | 362,243 | +14.12(+5.82%) |
Jun 28, 2016 | 237.25 | 243.32 | 233.31 | 242.72 | 212,312 | +17.89(+7.96%) |
Jun 27, 2016 | 238.53 | 238.96 | 218.85 | 224.84 | 337,555 | -20.97(-8.53%) |
Jun 24, 2016 | 244.18 | 257.62 | 243.24 | 245.81 | 413,072 | -29.78(-10.81%) |
Jun 23, 2016 | 269.68 | 275.59 | 267.37 | 275.59 | 288,766 | +13.27(+5.06%) |
Jun 22, 2016 | 270.28 | 270.28 | 261.64 | 262.32 | 500,739 | -4.45(-1.67%) |
Jun 21, 2016 | 256.33 | 268.40 | 253.59 | 266.77 | 337,784 | +9.16(+3.55%) |
Jun 20, 2016 | 262.07 | 263.75 | 257.10 | 257.62 | 329,852 | +6.67(+2.66%) |
Jun 17, 2016 | 250.43 | 252.54 | 246.92 | 250.94 | 431,779 | +7.02(+2.88%) |
Jun 16, 2016 | 239.56 | 244.78 | 229.20 | 243.92 | 642,711 | -3.42(-1.38%) |
Jun 15, 2016 | 246.75 | 255.99 | 242.12 | 247.35 | 355,972 | -1.63(-0.65%) |
Jun 14, 2016 | 246.06 | 252.91 | 240.67 | 248.97 | 381,422 | -1.20(-0.48%) |
Jun 13, 2016 | 248.29 | 259.76 | 247.35 | 250.17 | 263,283 | -3.17(-1.25%) |
Jun 10, 2016 | 261.30 | 266.26 | 250.86 | 253.34 | 339,617 | -17.46(-6.45%) |
Jun 09, 2016 | 266.60 | 273.62 | 266.00 | 270.80 | 231,053 | -5.05(-1.83%) |
Jun 08, 2016 | 282.69 | 286.28 | 273.62 | 275.85 | 371,556 | -1.63(-0.59%) |
Jun 07, 2016 | 262.75 | 279.87 | 262.75 | 277.47 | 356,043 | +17.20(+6.61%) |
Jun 06, 2016 | 251.03 | 260.70 | 249.66 | 260.27 | 372,928 | +15.83(+6.48%) |
Jun 03, 2016 | 246.75 | 250.51 | 239.56 | 244.44 | 319,154 | -2.74(-1.11%) |
Jun 02, 2016 | 241.53 | 247.18 | 239.30 | 247.18 | 337,083 | -1.45(-0.59%) |
Jun 01, 2016 | 240.50 | 249.91 | 238.44 | 248.63 | 477,637 | +1.37(+0.55%) |
May 31, 2016 | 252.14 | 258.22 | 244.26 | 247.26 | 404,983 | -3.42(-1.37%) |
May 27, 2016 | 247.69 | 250.68 | 250.68 | 250.68 | 335,752 | +1.03(+0.41%) |
May 26, 2016 | 255.91 | 259.43 | 247.77 | 249.66 | 289,260 | -3.34(-1.32%) |
May 25, 2016 | 247.35 | 254.36 | 246.75 | 253.00 | 377,652 | +11.13(+4.60%) |
May 24, 2016 | 242.98 | 245.89 | 237.33 | 241.87 | 356,678 | +3.76(+1.58%) |
May 23, 2016 | 235.88 | 241.27 | 233.33 | 238.10 | 346,486 | -1.88(-0.78%) |
May 20, 2016 | 237.93 | 241.47 | 233.82 | 239.99 | 296,636 | +3.77(+1.59%) |
May 19, 2016 | 229.72 | 237.59 | 222.18 | 236.22 | 500,916 | +1.11(+0.47%) |
May 18, 2016 | 242.64 | 245.03 | 231.09 | 235.11 | 519,769 | -7.45(-3.07%) |
May 17, 2016 | 239.64 | 248.46 | 237.59 | 242.55 | 394,353 | +3.25(+1.36%) |
May 16, 2016 | 237.08 | 241.76 | 234.94 | 239.30 | 373,407 | +11.38(+4.99%) |
May 13, 2016 | 233.82 | 239.22 | 226.55 | 227.92 | 344,990 | -9.33(-3.93%) |
May 12, 2016 | 241.27 | 246.83 | 231.79 | 237.25 | 432,854 | +2.31(+0.98%) |
May 11, 2016 | 230.06 | 241.27 | 225.78 | 234.94 | 412,492 | +1.97(+0.85%) |
May 10, 2016 | 225.01 | 233.31 | 224.84 | 232.97 | 341,506 | +11.30(+5.10%) |
May 09, 2016 | 229.29 | 229.29 | 212.85 | 221.67 | 511,290 | -10.01(-4.32%) |
May 06, 2016 | 228.18 | 239.99 | 226.98 | 231.68 | 370,171 | -1.88(-0.81%) |
May 05, 2016 | 239.64 | 242.90 | 227.58 | 233.57 | 443,265 | +6.25(+2.75%) |
May 04, 2016 | 238.44 | 243.32 | 223.47 | 227.32 | 516,474 | -10.19(-4.29%) |
May 03, 2016 | 247.00 | 247.00 | 233.48 | 237.50 | 598,926 | -18.49(-7.22%) |