Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 260.76 | 262.12 | 260.13 | 261.21 | 452,319 | +0.73(+0.28%) |
Jul 28, 2016 | 257.42 | 260.66 | 257.04 | 260.48 | 428,561 | +2.75(+1.07%) |
Jul 27, 2016 | 258.81 | 259.99 | 256.82 | 257.73 | 431,026 | -1.29(-0.50%) |
Jul 26, 2016 | 260.09 | 261.42 | 258.47 | 259.02 | 445,008 | -0.53(-0.20%) |
Jul 25, 2016 | 258.96 | 260.00 | 258.41 | 259.55 | 344,762 | +0.95(+0.37%) |
Jul 22, 2016 | 255.03 | 258.78 | 254.90 | 258.60 | 379,165 | +3.69(+1.45%) |
Jul 21, 2016 | 255.15 | 256.78 | 254.62 | 254.91 | 449,538 | -0.89(-0.35%) |
Jul 20, 2016 | 257.42 | 257.54 | 255.68 | 255.80 | 481,763 | -1.11(-0.43%) |
Jul 19, 2016 | 256.00 | 256.91 | 254.53 | 256.91 | 383,556 | +0.82(+0.32%) |
Jul 18, 2016 | 256.02 | 256.84 | 255.10 | 256.09 | 544,993 | +0.28(+0.11%) |
Jul 15, 2016 | 256.83 | 256.88 | 255.25 | 255.81 | 666,549 | +0.70(+0.27%) |
Jul 14, 2016 | 251.95 | 255.30 | 251.30 | 255.11 | 786,061 | +4.98(+1.99%) |
Jul 13, 2016 | 252.99 | 253.76 | 250.05 | 250.13 | 471,336 | -3.12(-1.23%) |
Jul 12, 2016 | 253.88 | 254.66 | 251.30 | 253.25 | 551,940 | +0.96(+0.38%) |
Jul 11, 2016 | 252.00 | 253.20 | 250.65 | 252.29 | 504,071 | +1.47(+0.59%) |
Jul 08, 2016 | 248.52 | 253.11 | 247.29 | 250.82 | 742,598 | +3.53(+1.43%) |
Jul 07, 2016 | 247.67 | 248.68 | 245.06 | 247.29 | 514,476 | +2.57(+1.05%) |
Jul 05, 2016 | 243.44 | 245.30 | 242.40 | 244.72 | 604,098 | +0.98(+0.40%) |
Jul 01, 2016 | 242.87 | 243.74 | 243.74 | 243.74 | 561,200 | +0.10(+0.04%) |
Jun 30, 2016 | 242.00 | 244.00 | 240.18 | 243.64 | 615,012 | +2.98(+1.24%) |
Jun 29, 2016 | 238.50 | 241.82 | 237.84 | 240.66 | 749,479 | +4.45(+1.88%) |
Jun 28, 2016 | 237.08 | 237.50 | 234.62 | 236.21 | 793,646 | +1.17(+0.50%) |
Jun 27, 2016 | 236.78 | 238.56 | 232.57 | 235.04 | 826,386 | -4.12(-1.72%) |
Jun 24, 2016 | 236.14 | 242.91 | 236.01 | 239.16 | 1,463,572 | -2.92(-1.21%) |
Jun 23, 2016 | 240.05 | 242.23 | 238.34 | 242.08 | 601,672 | +3.85(+1.62%) |
Jun 22, 2016 | 241.08 | 241.12 | 238.11 | 238.23 | 622,992 | -2.24(-0.93%) |
Jun 21, 2016 | 240.90 | 241.43 | 239.70 | 240.47 | 485,120 | +0.27(+0.11%) |
Jun 20, 2016 | 240.75 | 241.88 | 239.18 | 240.20 | 647,220 | +2.16(+0.91%) |
Jun 17, 2016 | 239.70 | 239.98 | 237.89 | 238.04 | 853,878 | -1.78(-0.74%) |
Jun 16, 2016 | 237.08 | 240.41 | 236.63 | 239.82 | 562,632 | +1.59(+0.67%) |
Jun 15, 2016 | 237.89 | 240.33 | 237.65 | 238.23 | 577,555 | +0.35(+0.15%) |
Jun 14, 2016 | 237.92 | 239.32 | 235.60 | 237.88 | 559,478 | -0.07(-0.03%) |
Jun 13, 2016 | 237.21 | 240.83 | 237.21 | 237.95 | 578,477 | -2.03(-0.85%) |
Jun 10, 2016 | 237.82 | 240.24 | 237.80 | 239.98 | 526,280 | -0.03(-0.01%) |
Jun 09, 2016 | 237.73 | 240.51 | 237.73 | 240.01 | 550,427 | +0.65(+0.27%) |
Jun 08, 2016 | 240.00 | 240.69 | 238.46 | 239.36 | 409,223 | +0.18(+0.08%) |
Jun 07, 2016 | 236.79 | 239.95 | 236.50 | 239.18 | 716,451 | +2.44(+1.03%) |
Jun 06, 2016 | 238.66 | 238.75 | 234.63 | 236.74 | 490,345 | +0.17(+0.07%) |
Jun 03, 2016 | 236.80 | 237.32 | 234.18 | 236.57 | 778,378 | -0.49(-0.21%) |
Jun 02, 2016 | 236.24 | 238.76 | 234.81 | 237.06 | 781,182 | +0.38(+0.16%) |
Jun 01, 2016 | 233.29 | 236.85 | 232.60 | 236.68 | 871,467 | +3.67(+1.58%) |
May 31, 2016 | 233.48 | 234.15 | 231.36 | 233.01 | 2,141,883 | -0.14(-0.06%) |
May 27, 2016 | 230.75 | 233.15 | 233.15 | 233.15 | 3,584,500 | +19.46(+9.11%) |
May 26, 2016 | 214.00 | 214.44 | 211.55 | 213.69 | 1,879,386 | +2.21(+1.05%) |
May 25, 2016 | 206.61 | 212.26 | 206.61 | 211.48 | 1,238,564 | +4.89(+2.37%) |
May 24, 2016 | 208.48 | 209.72 | 206.42 | 206.59 | 1,391,397 | +0.57(+0.28%) |
May 23, 2016 | 208.97 | 209.98 | 205.95 | 206.02 | 964,233 | -2.45(-1.18%) |
May 20, 2016 | 208.73 | 208.95 | 206.06 | 208.47 | 968,999 | +0.58(+0.28%) |
May 19, 2016 | 205.00 | 208.63 | 205.00 | 207.89 | 523,352 | +1.44(+0.70%) |
May 18, 2016 | 204.45 | 208.31 | 203.18 | 206.45 | 1,032,977 | +2.01(+0.98%) |
May 17, 2016 | 207.21 | 208.24 | 203.28 | 204.44 | 875,452 | -3.69(-1.77%) |
May 16, 2016 | 204.85 | 209.09 | 204.39 | 208.13 | 482,645 | +2.93(+1.43%) |
May 13, 2016 | 207.03 | 207.54 | 203.29 | 205.20 | 633,440 | -2.23(-1.08%) |
May 12, 2016 | 203.70 | 208.41 | 203.00 | 207.43 | 761,781 | +4.58(+2.26%) |
May 11, 2016 | 207.01 | 207.70 | 202.28 | 202.85 | 951,983 | -5.42(-2.60%) |
May 10, 2016 | 209.25 | 209.25 | 205.79 | 208.27 | 854,348 | -0.19(-0.09%) |
May 09, 2016 | 205.65 | 210.25 | 204.60 | 208.46 | 800,551 | -0.22(-0.11%) |
May 06, 2016 | 205.20 | 208.93 | 204.05 | 208.68 | 774,132 | +2.47(+1.20%) |
May 05, 2016 | 209.78 | 209.78 | 204.46 | 206.21 | 844,002 | -3.76(-1.79%) |
May 04, 2016 | 209.05 | 211.01 | 208.71 | 209.97 | 543,602 | +0.06(+0.03%) |
May 03, 2016 | 208.40 | 210.34 | 206.74 | 209.91 | 901,037 | -0.81(-0.38%) |