Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 671.22 | 628.06 | 666.84 | 7,472 | +32.41(+5.11%) | |
Jun 29, 2016 | 646.69 | 621.09 | 634.43 | 9,104 | -10.96(-1.70%) | |
Jun 28, 2016 | 665.51 | 635.50 | 645.39 | 5,649 | -3.57(-0.55%) | |
Jun 27, 2016 | 653.46 | 618.03 | 648.96 | 9,042 | +20.35(+3.24%) | |
Jun 26, 2016 | 662.90 | 608.64 | 628.61 | 5,295 | -34.63(-5.22%) | |
Jun 25, 2016 | 684.45 | 639.40 | 663.24 | 6,664 | +3.34(+0.51%) | |
Jun 24, 2016 | 683.88 | 620.82 | 659.90 | 16,148 | +35.21(+5.64%) | |
Jun 23, 2016 | 632.67 | 540.17 | 624.69 | 25,075 | +30.59(+5.15%) | |
Jun 22, 2016 | 677.63 | 593.03 | 594.10 | 15,929 | -74.32(-11.12%) | |
Jun 21, 2016 | 735.48 | 625.00 | 668.42 | 32,886 | -66.57(-9.06%) | |
Jun 20, 2016 | 763.99 | 725.00 | 734.99 | 7,842 | -24.67(-3.25%) | |
Jun 19, 2016 | 764.93 | 740.11 | 759.66 | 2,687 | +4.64(+0.61%) | |
Jun 18, 2016 | 778.85 | 723.02 | 755.02 | 5,883 | +8.03(+1.07%) | |
Jun 17, 2016 | 778.70 | 706.37 | 746.99 | 14,830 | -18.61(-2.43%) | |
Jun 16, 2016 | 773.07 | 689.80 | 765.60 | 17,779 | +72.59(+10.47%) | |
Jun 15, 2016 | 695.77 | 672.12 | 693.01 | 5,776 | +7.32(+1.07%) | |
Jun 14, 2016 | 704.50 | 655.00 | 685.69 | 10,638 | -16.36(-2.33%) | |
Jun 13, 2016 | 725.00 | 655.02 | 702.05 | 17,513 | +34.32(+5.14%) | |
Jun 12, 2016 | 683.02 | 592.13 | 667.73 | 15,150 | +75.60(+12.77%) | |
Jun 11, 2016 | 594.00 | 575.93 | 592.13 | 2,767 | +14.22(+2.46%) | |
Jun 10, 2016 | 580.00 | 572.00 | 577.91 | 3,469 | +1.51(+0.26%) | |
Jun 09, 2016 | 583.10 | 572.97 | 576.40 | 3,764 | -6.84(-1.17%) | |
Jun 08, 2016 | 584.25 | 571.86 | 583.24 | 3,298 | +6.49(+1.13%) | |
Jun 07, 2016 | 594.44 | 563.00 | 576.75 | 6,705 | -6.74(-1.16%) | |
Jun 06, 2016 | 586.02 | 570.59 | 583.49 | 4,494 | +9.73(+1.70%) | |
Jun 05, 2016 | 582.00 | 566.00 | 573.76 | 5,368 | -0.11(-0.02%) | |
Jun 04, 2016 | 588.71 | 558.54 | 573.87 | 6,271 | +5.93(+1.04%) | |
Jun 03, 2016 | 578.37 | 535.74 | 567.94 | 8,741 | +28.96(+5.37%) | |
Jun 02, 2016 | 540.00 | 529.13 | 538.98 | 3,978 | +0.33(+0.06%) | |
Jun 01, 2016 | 542.87 | 525.49 | 538.65 | 5,453 | +6.59(+1.24%) | |
May 31, 2016 | 548.50 | 515.00 | 532.06 | 12,017 | +5.06(+0.96%) | |
May 30, 2016 | 535.00 | 510.01 | 527.00 | 6,153 | +13.15(+2.56%) | |
May 29, 2016 | 540.00 | 485.00 | 513.85 | 8,227 | -7.32(-1.40%) | |
May 28, 2016 | 529.08 | 468.00 | 521.17 | 12,542 | +48.55(+10.27%) | |
May 27, 2016 | 478.16 | 452.05 | 472.62 | 12,127 | +20.24(+4.47%) | |
May 26, 2016 | 452.98 | 446.80 | 452.38 | 3,770 | +4.36(+0.97%) | |
May 25, 2016 | 449.60 | 443.97 | 448.02 | 3,668 | +2.71(+0.61%) | |
May 24, 2016 | 446.37 | 441.00 | 445.31 | 3,129 | +3.02(+0.68%) | |
May 23, 2016 | 442.91 | 436.40 | 442.29 | 2,612 | +4.44(+1.01%) | |
May 22, 2016 | 443.58 | 435.00 | 437.85 | 2,301 | -4.99(-1.13%) | |
May 21, 2016 | 443.98 | 435.28 | 442.84 | 1,943 | +1.88(+0.43%) | |
May 20, 2016 | 444.41 | 435.03 | 440.96 | 3,908 | -0.67(-0.15%) | |
May 19, 2016 | 453.85 | 441.05 | 441.63 | 5,485 | -11.27(-2.49%) | |
May 18, 2016 | 455.68 | 452.00 | 452.90 | 2,845 | -0.11(-0.02%) | |
May 17, 2016 | 456.09 | 452.14 | 453.01 | 3,346 | -2.55(-0.56%) | |
May 16, 2016 | 458.00 | 451.11 | 455.56 | 3,088 | -1.92(-0.42%) | |
May 15, 2016 | 458.08 | 454.72 | 457.48 | 1,633 | +2.10(+0.46%) | |
May 14, 2016 | 457.25 | 453.51 | 455.38 | 1,347 | -0.66(-0.14%) | |
May 13, 2016 | 456.82 | 452.04 | 456.04 | 2,868 | +1.12(+0.25%) | |
May 12, 2016 | 455.09 | 448.88 | 454.92 | 3,412 | +2.79(+0.62%) | |
May 11, 2016 | 457.99 | 449.70 | 452.13 | 3,426 | +2.22(+0.49%) | |
May 10, 2016 | 463.00 | 447.38 | 449.91 | 5,683 | -11.72(-2.54%) | |
May 09, 2016 | 464.79 | 455.62 | 461.63 | 3,576 | +3.82(+0.83%) | |
May 08, 2016 | 459.69 | 455.95 | 457.81 | 1,309 | -0.34(-0.07%) | |
May 07, 2016 | 461.00 | 455.95 | 458.15 | 2,011 | -1.58(-0.34%) | |
May 06, 2016 | 463.97 | 447.03 | 459.73 | 5,720 | +10.90(+2.43%) | |
May 05, 2016 | 450.00 | 445.11 | 448.83 | 2,398 | +2.53(+0.57%) | |
May 04, 2016 | 451.68 | 444.15 | 446.30 | 3,304 | -5.40(-1.20%) | |
May 03, 2016 | 452.00 | 440.78 | 451.70 | 5,604 | +8.16(+1.84%) | |
May 02, 2016 | 453.80 | 438.59 | 443.54 | 6,336 | -7.85(-1.74%) | |
May 01, 2016 | 453.78 | 446.57 | 451.39 | 1,186 | +4.69(+1.05%) | |
Apr 30, 2016 | 456.90 | 446.50 | 446.70 | 2,468 | -9.28(-2.04%) | |
Apr 29, 2016 | 456.00 | 445.62 | 455.98 | 2,937 | +5.98(+1.33%) | |
Apr 28, 2016 | 451.00 | 435.00 | 450.00 | 9,061 | +2.54(+0.57%) | |
Apr 27, 2016 | 469.03 | 445.42 | 447.46 | 6,765 | -20.54(-4.39%) | |
Apr 26, 2016 | 469.87 | 462.13 | 468.00 | 4,710 | +2.01(+0.43%) | |
Apr 25, 2016 | 469.47 | 455.13 | 465.99 | 5,599 | +6.59(+1.43%) | |
Apr 24, 2016 | 470.02 | 447.06 | 459.40 | 7,032 | +8.09(+1.79%) | |
Apr 23, 2016 | 452.18 | 444.46 | 451.31 | 2,241 | +3.51(+0.78%) | |
Apr 22, 2016 | 451.36 | 442.96 | 447.80 | 5,509 | -3.20(-0.71%) | |
Apr 21, 2016 | 452.11 | 440.00 | 451.00 | 5,555 | +9.75(+2.21%) | |
Apr 20, 2016 | 444.00 | 433.11 | 441.25 | 7,505 | +6.00(+1.38%) | |
Apr 19, 2016 | 436.82 | 426.24 | 435.25 | 3,739 | +7.18(+1.68%) | |
Apr 18, 2016 | 430.01 | 425.80 | 428.07 | 3,195 | +1.63(+0.38%) | |
Apr 17, 2016 | 430.91 | 424.24 | 426.44 | 1,506 | -4.24(-0.98%) | |
Apr 16, 2016 | 432.87 | 427.12 | 430.68 | 1,851 | +1.43(+0.33%) | |
Apr 15, 2016 | 430.00 | 423.07 | 429.25 | 4,397 | +4.74(+1.12%) | |
Apr 14, 2016 | 425.35 | 420.57 | 424.51 | 3,874 | +1.25(+0.30%) | |
Apr 13, 2016 | 426.00 | 422.27 | 423.26 | 3,916 | -2.65(-0.62%) | |
Apr 12, 2016 | 426.67 | 421.00 | 425.91 | 6,080 | +3.83(+0.91%) | |
Apr 11, 2016 | 422.80 | 418.00 | 422.08 | 3,506 | +1.31(+0.31%) | |
Apr 10, 2016 | 421.79 | 417.20 | 420.77 | 1,751 | +3.08(+0.74%) | |
Apr 09, 2016 | 418.71 | 412.00 | 417.69 | 3,665 | -0.16(-0.04%) | |
Apr 08, 2016 | 423.99 | 416.26 | 417.85 | 4,612 | -1.99(-0.47%) | |
Apr 07, 2016 | 421.99 | 418.09 | 419.84 | 3,115 | -1.79(-0.42%) | |
Apr 06, 2016 | 422.90 | 420.00 | 421.63 | 2,411 | -1.11(-0.26%) | |
Apr 05, 2016 | 423.00 | 416.61 | 422.74 | 3,952 | +4.09(+0.98%) | |
Apr 04, 2016 | 419.85 | 416.00 | 418.65 | 3,475 | -0.35(-0.08%) | |
Apr 03, 2016 | 419.44 | 416.10 | 419.00 | 1,322 | -0.19(-0.05%) | |
Apr 02, 2016 | 420.00 | 414.93 | 419.19 | 2,127 | +3.81(+0.92%) |