Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 207.20 | 207.20 | 195.30 | 196.70 | 7,164 | -11.90(-5.70%) |
Jul 28, 2016 | 212.80 | 214.90 | 204.40 | 208.60 | 1,539 | -4.20(-1.97%) |
Jul 27, 2016 | 210.00 | 216.30 | 207.90 | 212.80 | 1,215 | +4.90(+2.36%) |
Jul 26, 2016 | 203.00 | 213.50 | 203.00 | 207.90 | 611 | +2.11(+1.02%) |
Jul 25, 2016 | 210.00 | 212.09 | 200.62 | 205.79 | 2,395 | -5.61(-2.65%) |
Jul 22, 2016 | 210.70 | 213.15 | 210.00 | 211.40 | 1,068 | -0.70(-0.33%) |
Jul 21, 2016 | 210.00 | 219.79 | 203.91 | 212.10 | 3,055 | +1.40(+0.66%) |
Jul 20, 2016 | 210.71 | 212.80 | 210.70 | 210.70 | 674 | +0.00(+0.00%) |
Jul 19, 2016 | 213.50 | 217.00 | 210.70 | 210.70 | 396 | -2.80(-1.31%) |
Jul 18, 2016 | 217.00 | 217.70 | 211.48 | 213.50 | 943 | -0.70(-0.33%) |
Jul 15, 2016 | 217.00 | 219.80 | 210.70 | 214.20 | 1,778 | +0.00(+0.00%) |
Jul 14, 2016 | 214.20 | 217.70 | 198.10 | 214.20 | 5,300 | +0.70(+0.33%) |
Jul 13, 2016 | 218.40 | 221.90 | 211.40 | 213.50 | 2,449 | -5.60(-2.56%) |
Jul 12, 2016 | 229.60 | 229.60 | 214.91 | 219.10 | 3,090 | -3.50(-1.57%) |
Jul 11, 2016 | 231.70 | 233.79 | 219.10 | 222.60 | 2,345 | -7.00(-3.05%) |
Jul 08, 2016 | 217.00 | 232.32 | 217.00 | 229.60 | 2,809 | +12.60(+5.81%) |
Jul 07, 2016 | 222.60 | 222.60 | 210.70 | 217.00 | 3,822 | -6.30(-2.82%) |
Jul 05, 2016 | 213.50 | 224.70 | 213.50 | 223.30 | 5,898 | +16.80(+8.14%) |
Jul 01, 2016 | 197.40 | 206.50 | 206.50 | 206.50 | 3,128 | +10.50(+5.36%) |
Jun 30, 2016 | 190.40 | 202.30 | 190.40 | 196.00 | 3,474 | +6.30(+3.32%) |
Jun 29, 2016 | 192.50 | 193.55 | 185.50 | 189.70 | 3,791 | +1.40(+0.74%) |
Jun 28, 2016 | 186.20 | 194.60 | 179.90 | 188.30 | 2,782 | +4.90(+2.67%) |
Jun 27, 2016 | 191.10 | 191.10 | 179.90 | 183.40 | 3,873 | -7.70(-4.03%) |
Jun 24, 2016 | 191.80 | 194.60 | 182.00 | 191.10 | 5,453 | -4.90(-2.50%) |
Jun 23, 2016 | 200.90 | 202.83 | 193.90 | 196.00 | 4,119 | -2.10(-1.06%) |
Jun 22, 2016 | 206.50 | 209.99 | 196.70 | 198.10 | 2,614 | -8.40(-4.07%) |
Jun 21, 2016 | 203.00 | 215.60 | 200.90 | 206.50 | 5,093 | +5.60(+2.79%) |
Jun 20, 2016 | 212.10 | 216.18 | 200.90 | 200.90 | 6,874 | -11.20(-5.28%) |
Jun 17, 2016 | 217.70 | 218.05 | 211.40 | 212.10 | 4,157 | -4.20(-1.94%) |
Jun 16, 2016 | 213.50 | 219.71 | 213.15 | 216.30 | 2,046 | +0.00(+0.00%) |
Jun 15, 2016 | 220.50 | 233.80 | 213.50 | 216.30 | 7,288 | -2.10(-0.96%) |
Jun 14, 2016 | 223.30 | 227.50 | 210.70 | 218.40 | 5,732 | -11.20(-4.88%) |
Jun 13, 2016 | 240.10 | 240.80 | 223.30 | 229.60 | 4,280 | -9.10(-3.81%) |
Jun 10, 2016 | 236.60 | 242.90 | 212.80 | 238.70 | 9,189 | +0.00(+0.00%) |
Jun 09, 2016 | 269.50 | 269.50 | 228.90 | 238.70 | 16,239 | -30.80(-11.43%) |
Jun 08, 2016 | 267.40 | 275.10 | 259.00 | 269.50 | 8,486 | +2.10(+0.79%) |
Jun 07, 2016 | 289.10 | 291.90 | 262.50 | 267.40 | 20,887 | -18.90(-6.60%) |
Jun 06, 2016 | 315.00 | 336.00 | 280.00 | 286.30 | 70,930 | -333.90(-53.84%) |
Jun 03, 2016 | 619.50 | 625.80 | 596.40 | 620.20 | 4,052 | +0.00(+0.00%) |
Jun 02, 2016 | 621.60 | 635.60 | 609.00 | 620.20 | 7,368 | +11.20(+1.84%) |
Jun 01, 2016 | 601.30 | 627.90 | 598.50 | 609.00 | 4,566 | +2.10(+0.35%) |
May 31, 2016 | 628.60 | 628.60 | 602.00 | 606.90 | 2,685 | -6.30(-1.03%) |
May 27, 2016 | 600.60 | 613.20 | 613.20 | 613.20 | 2,951 | +17.85(+3.00%) |
May 26, 2016 | 592.20 | 599.90 | 584.50 | 595.35 | 665 | +3.15(+0.53%) |
May 25, 2016 | 608.30 | 609.00 | 586.60 | 592.20 | 1,278 | -10.50(-1.74%) |
May 24, 2016 | 589.40 | 609.00 | 581.70 | 602.70 | 2,131 | +21.70(+3.73%) |
May 23, 2016 | 584.50 | 601.29 | 576.10 | 581.00 | 2,194 | +0.70(+0.12%) |
May 20, 2016 | 567.70 | 584.50 | 560.70 | 580.30 | 1,538 | +10.50(+1.84%) |
May 19, 2016 | 560.00 | 576.10 | 552.30 | 569.80 | 1,413 | +4.90(+0.87%) |
May 18, 2016 | 574.70 | 585.55 | 560.00 | 564.90 | 1,415 | -9.80(-1.71%) |
May 17, 2016 | 570.50 | 592.90 | 562.10 | 574.70 | 1,410 | +7.00(+1.23%) |
May 16, 2016 | 571.20 | 592.90 | 560.70 | 567.70 | 1,146 | -2.80(-0.49%) |
May 13, 2016 | 558.60 | 600.60 | 550.20 | 570.50 | 1,397 | +11.20(+2.00%) |
May 12, 2016 | 602.00 | 621.03 | 543.90 | 559.30 | 3,429 | -35.70(-6.00%) |
May 11, 2016 | 623.00 | 653.80 | 569.80 | 595.00 | 5,649 | -34.30(-5.45%) |
May 10, 2016 | 753.20 | 768.60 | 628.60 | 629.30 | 8,989 | -79.10(-11.17%) |
May 09, 2016 | 628.60 | 721.00 | 623.71 | 708.40 | 10,421 | +77.00(+12.20%) |
May 06, 2016 | 613.90 | 637.00 | 607.60 | 631.40 | 1,517 | +4.20(+0.67%) |
May 05, 2016 | 638.40 | 644.00 | 612.50 | 627.20 | 1,443 | -0.70(-0.11%) |
May 04, 2016 | 630.00 | 651.70 | 590.10 | 627.90 | 7,060 | +3.50(+0.56%) |
May 03, 2016 | 596.40 | 630.00 | 585.21 | 624.40 | 4,673 | +30.80(+5.19%) |