Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 463.69 | 475.91 | 463.69 | 473.50 | 42,852 | +11.92(+2.58%) |
Jun 29, 2016 | 457.38 | 468.50 | 457.38 | 461.59 | 55,742 | +8.58(+1.89%) |
Jun 28, 2016 | 448.17 | 453.89 | 444.47 | 453.00 | 42,845 | +7.16(+1.61%) |
Jun 27, 2016 | 448.88 | 449.85 | 436.31 | 445.85 | 75,252 | -8.35(-1.84%) |
Jun 24, 2016 | 464.42 | 465.19 | 450.55 | 454.20 | 159,055 | -17.08(-3.62%) |
Jun 23, 2016 | 469.27 | 474.87 | 465.96 | 471.28 | 96,813 | +5.99(+1.29%) |
Jun 22, 2016 | 463.16 | 471.64 | 462.03 | 465.29 | 79,523 | +4.56(+0.99%) |
Jun 21, 2016 | 465.26 | 468.45 | 460.54 | 460.74 | 49,526 | -4.50(-0.97%) |
Jun 20, 2016 | 460.05 | 467.75 | 460.01 | 465.24 | 36,580 | +9.19(+2.01%) |
Jun 17, 2016 | 461.65 | 462.79 | 452.75 | 456.05 | 56,333 | -7.69(-1.66%) |
Jun 16, 2016 | 456.37 | 463.75 | 452.75 | 463.75 | 33,964 | +5.60(+1.22%) |
Jun 15, 2016 | 459.01 | 464.32 | 455.12 | 458.14 | 48,009 | -0.55(-0.12%) |
Jun 14, 2016 | 453.69 | 462.40 | 451.84 | 458.69 | 41,941 | +4.57(+1.01%) |
Jun 13, 2016 | 456.51 | 459.60 | 449.98 | 454.12 | 37,439 | -5.44(-1.18%) |
Jun 10, 2016 | 459.06 | 462.01 | 456.41 | 459.55 | 49,360 | -4.02(-0.87%) |
Jun 09, 2016 | 464.16 | 466.62 | 456.15 | 463.57 | 57,530 | -3.42(-0.73%) |
Jun 08, 2016 | 469.67 | 474.93 | 464.70 | 466.99 | 32,191 | -4.27(-0.91%) |
Jun 07, 2016 | 471.74 | 479.89 | 469.68 | 471.25 | 42,598 | -0.23(-0.05%) |
Jun 06, 2016 | 470.65 | 474.05 | 463.12 | 471.49 | 25,659 | +1.02(+0.22%) |
Jun 03, 2016 | 471.29 | 475.49 | 468.56 | 470.47 | 23,907 | -3.44(-0.72%) |
Jun 02, 2016 | 463.22 | 475.60 | 458.87 | 473.90 | 76,248 | +10.65(+2.30%) |
Jun 01, 2016 | 452.38 | 465.70 | 452.38 | 463.25 | 68,851 | +9.58(+2.11%) |
May 31, 2016 | 451.37 | 456.66 | 446.71 | 453.67 | 36,842 | +2.76(+0.61%) |
May 27, 2016 | 442.00 | 450.91 | 450.91 | 450.91 | 43,742 | +5.56(+1.25%) |
May 26, 2016 | 448.12 | 449.06 | 440.96 | 445.35 | 36,853 | -2.88(-0.64%) |
May 25, 2016 | 448.67 | 453.47 | 446.27 | 448.23 | 36,375 | +0.04(+0.01%) |
May 24, 2016 | 449.96 | 452.85 | 447.71 | 448.19 | 34,368 | -2.08(-0.46%) |
May 23, 2016 | 454.42 | 454.42 | 448.90 | 450.27 | 20,395 | -4.59(-1.01%) |
May 20, 2016 | 449.05 | 456.46 | 449.00 | 454.87 | 26,150 | +5.67(+1.26%) |
May 19, 2016 | 449.79 | 449.98 | 447.41 | 449.20 | 22,607 | -0.62(-0.14%) |
May 18, 2016 | 449.20 | 455.43 | 448.87 | 449.82 | 27,362 | -0.16(-0.03%) |
May 17, 2016 | 449.78 | 458.30 | 444.48 | 449.98 | 37,383 | -0.77(-0.17%) |
May 16, 2016 | 454.61 | 458.55 | 449.05 | 450.75 | 35,235 | -10.81(-2.34%) |
May 13, 2016 | 459.94 | 465.53 | 457.03 | 461.56 | 40,456 | +1.49(+0.32%) |
May 12, 2016 | 452.30 | 463.94 | 447.70 | 460.07 | 66,102 | +9.63(+2.14%) |
May 11, 2016 | 456.54 | 456.54 | 444.47 | 450.44 | 100,265 | -7.18(-1.57%) |
May 10, 2016 | 453.44 | 457.85 | 448.02 | 457.62 | 56,757 | +6.53(+1.45%) |
May 09, 2016 | 449.04 | 457.85 | 447.66 | 451.09 | 47,627 | +2.94(+0.66%) |
May 06, 2016 | 442.00 | 451.35 | 439.86 | 448.15 | 44,606 | +6.16(+1.39%) |
May 05, 2016 | 438.47 | 456.92 | 431.40 | 442.00 | 72,389 | +15.91(+3.73%) |
May 04, 2016 | 424.12 | 431.49 | 420.48 | 426.09 | 37,140 | +0.13(+0.03%) |
May 03, 2016 | 427.41 | 431.46 | 424.62 | 425.96 | 35,171 | -3.22(-0.75%) |
May 02, 2016 | 423.70 | 429.23 | 419.34 | 429.18 | 26,028 | +5.52(+1.30%) |
Apr 29, 2016 | 424.26 | 428.13 | 417.47 | 423.66 | 27,234 | -1.55(-0.36%) |
Apr 28, 2016 | 425.56 | 426.01 | 419.41 | 425.21 | 26,365 | -1.66(-0.39%) |
Apr 27, 2016 | 425.64 | 427.20 | 423.23 | 426.88 | 16,438 | +1.51(+0.36%) |
Apr 26, 2016 | 423.68 | 426.93 | 423.68 | 425.36 | 19,288 | +1.77(+0.42%) |
Apr 25, 2016 | 421.40 | 427.61 | 421.07 | 423.59 | 35,570 | +0.79(+0.19%) |
Apr 22, 2016 | 416.92 | 422.80 | 413.56 | 422.80 | 16,671 | +8.53(+2.06%) |
Apr 21, 2016 | 417.75 | 418.35 | 413.25 | 414.27 | 25,604 | -3.43(-0.82%) |
Apr 20, 2016 | 418.84 | 420.01 | 413.64 | 417.70 | 17,786 | -1.15(-0.28%) |
Apr 19, 2016 | 417.30 | 421.63 | 417.30 | 418.85 | 10,394 | +1.61(+0.38%) |
Apr 18, 2016 | 417.04 | 421.14 | 416.37 | 417.25 | 37,722 | -1.45(-0.35%) |
Apr 15, 2016 | 416.16 | 419.99 | 415.49 | 418.70 | 22,592 | +2.57(+0.62%) |
Apr 14, 2016 | 415.96 | 420.75 | 413.64 | 416.13 | 54,419 | -0.03(-0.01%) |
Apr 13, 2016 | 413.29 | 419.96 | 409.27 | 416.16 | 50,937 | +5.59(+1.36%) |
Apr 12, 2016 | 413.08 | 413.16 | 407.47 | 410.56 | 44,769 | -2.47(-0.60%) |
Apr 11, 2016 | 408.01 | 414.01 | 408.01 | 413.04 | 35,812 | +5.93(+1.46%) |
Apr 08, 2016 | 407.08 | 408.01 | 404.65 | 407.11 | 11,407 | +2.33(+0.57%) |
Apr 07, 2016 | 403.70 | 409.10 | 400.84 | 404.79 | 28,734 | +0.09(+0.02%) |
Apr 06, 2016 | 402.62 | 405.24 | 401.66 | 404.69 | 13,155 | +1.72(+0.43%) |
Apr 05, 2016 | 401.46 | 404.31 | 397.12 | 402.98 | 72,417 | +1.58(+0.39%) |
Apr 04, 2016 | 408.46 | 410.68 | 400.73 | 401.40 | 24,881 | -6.16(-1.51%) |