Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 445.63 | 448.22 | 434.89 | 438.18 | 128,734 | -10.54(-2.35%) |
Jul 28, 2016 | 441.06 | 451.20 | 440.26 | 448.72 | 138,037 | +8.06(+1.83%) |
Jul 27, 2016 | 442.35 | 443.05 | 438.47 | 440.66 | 92,346 | -0.40(-0.09%) |
Jul 26, 2016 | 438.18 | 443.64 | 438.18 | 441.06 | 158,873 | +3.38(+0.77%) |
Jul 25, 2016 | 441.06 | 441.95 | 429.33 | 437.68 | 100,167 | -3.68(-0.83%) |
Jul 22, 2016 | 439.67 | 444.24 | 438.07 | 441.36 | 113,730 | -0.30(-0.07%) |
Jul 21, 2016 | 443.84 | 447.03 | 437.88 | 441.65 | 130,337 | -1.59(-0.36%) |
Jul 20, 2016 | 398.49 | 449.01 | 397.90 | 443.25 | 381,391 | +27.75(+6.68%) |
Jul 19, 2016 | 408.34 | 417.99 | 408.34 | 415.50 | 297,578 | +6.86(+1.68%) |
Jul 18, 2016 | 413.71 | 416.74 | 408.04 | 408.64 | 110,464 | -3.98(-0.96%) |
Jul 15, 2016 | 410.73 | 416.99 | 403.28 | 412.62 | 118,797 | +0.20(+0.05%) |
Jul 14, 2016 | 408.94 | 413.41 | 407.35 | 412.42 | 107,683 | +3.98(+0.97%) |
Jul 13, 2016 | 407.74 | 410.43 | 406.75 | 408.44 | 103,084 | +1.39(+0.34%) |
Jul 12, 2016 | 420.37 | 423.65 | 406.75 | 407.05 | 112,917 | -9.05(-2.17%) |
Jul 11, 2016 | 416.30 | 423.75 | 413.21 | 416.10 | 109,340 | +1.39(+0.34%) |
Jul 08, 2016 | 414.70 | 413.81 | 413.41 | 414.70 | 58,882 | +0.89(+0.22%) |
Jul 07, 2016 | 412.02 | 420.57 | 409.73 | 413.81 | 121,323 | +1.59(+0.39%) |
Jul 06, 2016 | 419.18 | 425.35 | 408.44 | 412.22 | 83,914 | -11.14(-2.63%) |
Jul 05, 2016 | 422.46 | 426.84 | 416.30 | 423.36 | 470,686 | +5.07(+1.21%) |
Jul 01, 2016 | 417.69 | 418.29 | 418.29 | 418.29 | 237,457 | +1.79(+0.43%) |
Jun 30, 2016 | 416.99 | 418.09 | 414.21 | 416.50 | 182,503 | +1.49(+0.36%) |
Jun 29, 2016 | 413.41 | 417.09 | 410.03 | 415.00 | 157,814 | +7.76(+1.90%) |
Jun 28, 2016 | 411.42 | 417.59 | 406.35 | 407.25 | 247,600 | +0.10(+0.02%) |
Jun 27, 2016 | 407.74 | 409.63 | 397.60 | 407.15 | 128,222 | -1.00(-0.24%) |
Jun 24, 2016 | 386.66 | 409.63 | 386.66 | 408.14 | 83,852 | +2.49(+0.61%) |
Jun 23, 2016 | 410.13 | 410.53 | 400.48 | 405.65 | 94,788 | -2.09(-0.51%) |
Jun 22, 2016 | 402.67 | 409.73 | 402.57 | 407.74 | 191,272 | +4.57(+1.13%) |
Jun 21, 2016 | 401.68 | 403.17 | 398.20 | 403.17 | 82,917 | +3.88(+0.97%) |
Jun 20, 2016 | 401.98 | 404.46 | 396.26 | 399.29 | 69,010 | +1.29(+0.32%) |
Jun 17, 2016 | 394.42 | 403.67 | 393.22 | 398.00 | 164,831 | +2.09(+0.53%) |
Jun 16, 2016 | 388.65 | 396.50 | 380.59 | 395.91 | 153,023 | +3.88(+0.99%) |
Jun 15, 2016 | 387.85 | 394.52 | 383.38 | 392.03 | 113,993 | +5.77(+1.49%) |
Jun 14, 2016 | 383.48 | 388.05 | 379.00 | 386.26 | 78,422 | +3.78(+0.99%) |
Jun 13, 2016 | 384.47 | 390.84 | 381.99 | 382.48 | 94,074 | -5.17(-1.33%) |
Jun 10, 2016 | 381.59 | 394.22 | 381.19 | 387.65 | 189,067 | +1.19(+0.31%) |
Jun 09, 2016 | 389.64 | 399.99 | 383.78 | 386.46 | 255,957 | -2.59(-0.66%) |
Jun 08, 2016 | 425.64 | 425.94 | 386.76 | 389.05 | 350,903 | -36.89(-8.66%) |
Jun 07, 2016 | 427.33 | 431.81 | 424.35 | 425.94 | 99,391 | -1.29(-0.30%) |
Jun 06, 2016 | 429.22 | 432.51 | 425.64 | 427.24 | 140,352 | -0.60(-0.14%) |
Jun 03, 2016 | 428.83 | 433.00 | 425.39 | 427.83 | 100,807 | -0.50(-0.12%) |
Jun 02, 2016 | 417.89 | 430.22 | 416.99 | 428.33 | 129,732 | +9.75(+2.33%) |
Jun 01, 2016 | 419.58 | 420.17 | 412.42 | 418.58 | 177,263 | -1.59(-0.38%) |
May 31, 2016 | 432.61 | 433.40 | 416.20 | 420.17 | 1,312,337 | -2.79(-0.66%) |
May 27, 2016 | 414.70 | 422.96 | 422.96 | 422.96 | 118,562 | +8.16(+1.97%) |
May 26, 2016 | 411.52 | 417.59 | 408.79 | 414.80 | 115,820 | +5.07(+1.24%) |
May 25, 2016 | 425.15 | 427.43 | 404.96 | 409.73 | 189,917 | -16.61(-3.90%) |
May 24, 2016 | 416.79 | 427.53 | 413.11 | 426.34 | 123,274 | +13.62(+3.30%) |
May 23, 2016 | 406.85 | 426.54 | 406.85 | 412.72 | 241,467 | +4.48(+1.10%) |
May 20, 2016 | 405.75 | 408.44 | 399.81 | 408.24 | 120,025 | +4.67(+1.16%) |
May 19, 2016 | 392.43 | 404.26 | 388.05 | 403.57 | 81,589 | +9.55(+2.42%) |
May 18, 2016 | 394.81 | 397.70 | 387.95 | 394.02 | 102,665 | -0.89(-0.23%) |
May 17, 2016 | 411.82 | 413.61 | 394.02 | 394.91 | 164,940 | -15.51(-3.78%) |
May 16, 2016 | 397.80 | 414.41 | 397.00 | 410.43 | 243,845 | +15.91(+4.03%) |
May 13, 2016 | 397.50 | 398.10 | 390.24 | 394.52 | 93,203 | -6.17(-1.54%) |
May 12, 2016 | 391.83 | 402.07 | 388.75 | 400.68 | 155,879 | +7.26(+1.85%) |
May 11, 2016 | 401.58 | 401.88 | 390.54 | 393.42 | 60,884 | -8.15(-2.03%) |
May 10, 2016 | 393.52 | 402.57 | 393.12 | 401.58 | 97,324 | +9.94(+2.54%) |
May 09, 2016 | 395.81 | 396.90 | 389.25 | 391.63 | 75,012 | -3.48(-0.88%) |
May 06, 2016 | 389.74 | 395.81 | 384.67 | 395.11 | 58,214 | +2.69(+0.68%) |
May 05, 2016 | 392.73 | 400.19 | 389.74 | 392.43 | 116,280 | +0.40(+0.10%) |
May 04, 2016 | 387.56 | 392.73 | 384.87 | 392.03 | 109,705 | +2.68(+0.69%) |
May 03, 2016 | 388.25 | 392.03 | 385.67 | 389.35 | 140,162 | -0.50(-0.13%) |