Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 409.49 | 409.87 | 401.57 | 402.76 | 1,073,910 | -6.73(-1.64%) |
Jun 29, 2016 | 396.43 | 410.34 | 395.49 | 409.49 | 1,016,413 | +17.82(+4.55%) |
Jun 28, 2016 | 396.39 | 397.44 | 389.00 | 391.67 | 722,535 | +2.89(+0.74%) |
Jun 27, 2016 | 399.56 | 400.22 | 386.70 | 388.78 | 1,196,376 | -11.95(-2.98%) |
Jun 24, 2016 | 397.25 | 413.57 | 396.75 | 400.73 | 1,701,046 | -8.16(-2.00%) |
Jun 23, 2016 | 393.25 | 413.02 | 393.20 | 408.89 | 1,575,454 | +15.90(+4.05%) |
Jun 22, 2016 | 391.00 | 396.88 | 388.18 | 392.99 | 864,985 | +1.03(+0.26%) |
Jun 21, 2016 | 399.37 | 399.66 | 387.89 | 391.96 | 1,049,895 | -4.98(-1.25%) |
Jun 20, 2016 | 399.79 | 401.96 | 396.69 | 396.94 | 936,820 | -0.33(-0.08%) |
Jun 17, 2016 | 395.50 | 400.41 | 393.00 | 397.27 | 1,275,078 | +3.72(+0.95%) |
Jun 16, 2016 | 393.24 | 396.67 | 389.59 | 393.55 | 1,072,345 | +3.24(+0.83%) |
Jun 15, 2016 | 396.14 | 402.35 | 389.48 | 390.31 | 1,200,696 | -4.96(-1.25%) |
Jun 14, 2016 | 390.60 | 395.85 | 384.77 | 395.27 | 1,633,731 | +1.27(+0.32%) |
Jun 13, 2016 | 400.26 | 405.40 | 393.63 | 394.00 | 1,846,029 | -11.26(-2.78%) |
Jun 10, 2016 | 412.56 | 413.87 | 403.13 | 405.26 | 1,562,710 | -10.53(-2.53%) |
Jun 09, 2016 | 426.12 | 427.08 | 415.15 | 415.79 | 1,198,019 | -13.41(-3.12%) |
Jun 08, 2016 | 433.00 | 434.87 | 423.00 | 429.20 | 988,203 | -4.19(-0.97%) |
Jun 07, 2016 | 446.56 | 447.08 | 432.53 | 433.39 | 944,018 | -11.88(-2.67%) |
Jun 06, 2016 | 436.12 | 446.65 | 435.02 | 445.27 | 800,635 | +11.33(+2.61%) |
Jun 03, 2016 | 440.37 | 441.23 | 433.64 | 433.94 | 874,751 | -9.55(-2.15%) |
Jun 02, 2016 | 433.81 | 444.54 | 433.10 | 443.49 | 1,019,899 | +10.90(+2.52%) |
Jun 01, 2016 | 442.11 | 443.56 | 431.31 | 432.59 | 792,207 | -9.37(-2.12%) |
May 31, 2016 | 445.00 | 446.93 | 439.39 | 441.96 | 983,865 | -3.45(-0.77%) |
May 27, 2016 | 452.50 | 445.41 | 445.41 | 445.41 | 1,013,100 | -6.62(-1.46%) |
May 26, 2016 | 452.50 | 460.77 | 451.51 | 452.03 | 743,960 | -6.01(-1.31%) |
May 25, 2016 | 458.50 | 462.94 | 455.62 | 458.04 | 693,643 | +0.71(+0.16%) |
May 24, 2016 | 460.00 | 461.04 | 453.39 | 457.33 | 651,570 | +0.89(+0.19%) |
May 23, 2016 | 452.62 | 467.00 | 452.00 | 456.44 | 1,056,474 | +6.52(+1.45%) |
May 20, 2016 | 448.90 | 450.23 | 439.81 | 449.92 | 1,314,239 | -0.72(-0.16%) |
May 19, 2016 | 447.18 | 454.37 | 447.18 | 450.64 | 606,551 | +2.03(+0.45%) |
May 18, 2016 | 444.70 | 450.30 | 441.40 | 448.61 | 548,979 | +2.53(+0.57%) |
May 17, 2016 | 445.03 | 449.84 | 444.26 | 446.08 | 736,495 | +1.52(+0.34%) |
May 16, 2016 | 452.07 | 452.71 | 438.53 | 444.56 | 1,492,887 | -13.79(-3.01%) |
May 13, 2016 | 457.01 | 464.90 | 456.03 | 458.35 | 899,404 | +1.34(+0.29%) |
May 12, 2016 | 457.08 | 461.30 | 456.35 | 457.01 | 1,093,402 | +3.01(+0.66%) |
May 11, 2016 | 455.97 | 459.30 | 450.27 | 454.00 | 1,045,751 | -1.59(-0.35%) |
May 10, 2016 | 456.63 | 456.77 | 449.01 | 455.59 | 781,120 | +2.42(+0.53%) |
May 09, 2016 | 435.05 | 456.88 | 433.81 | 453.17 | 1,420,365 | +19.36(+4.46%) |
May 06, 2016 | 434.00 | 435.33 | 426.03 | 433.81 | 734,540 | -1.19(-0.27%) |
May 05, 2016 | 433.83 | 438.26 | 430.75 | 435.00 | 609,880 | +1.70(+0.39%) |
May 04, 2016 | 437.06 | 438.70 | 432.10 | 433.30 | 674,754 | -4.65(-1.06%) |
May 03, 2016 | 433.60 | 447.46 | 433.27 | 437.95 | 1,289,195 | +4.45(+1.03%) |
May 02, 2016 | 422.00 | 434.15 | 420.33 | 433.50 | 965,309 | +12.53(+2.98%) |
Apr 29, 2016 | 422.89 | 424.74 | 417.75 | 420.97 | 963,051 | -2.43(-0.57%) |
Apr 28, 2016 | 417.83 | 431.42 | 417.38 | 423.40 | 1,429,084 | +6.18(+1.48%) |
Apr 27, 2016 | 425.00 | 430.00 | 415.00 | 417.22 | 3,883,044 | -28.70(-6.44%) |
Apr 26, 2016 | 445.00 | 447.27 | 438.72 | 445.92 | 1,713,031 | +2.82(+0.64%) |
Apr 25, 2016 | 442.70 | 444.91 | 438.00 | 443.10 | 976,588 | +0.37(+0.08%) |
Apr 22, 2016 | 452.15 | 453.99 | 438.26 | 442.73 | 921,752 | -5.41(-1.21%) |
Apr 21, 2016 | 461.00 | 462.80 | 447.59 | 448.14 | 739,907 | -9.86(-2.15%) |
Apr 20, 2016 | 457.11 | 462.99 | 454.00 | 458.00 | 483,102 | +2.82(+0.62%) |
Apr 19, 2016 | 462.01 | 465.00 | 452.50 | 455.18 | 648,419 | -4.94(-1.07%) |
Apr 18, 2016 | 468.00 | 468.99 | 458.00 | 460.12 | 926,221 | -9.17(-1.95%) |
Apr 15, 2016 | 457.14 | 469.98 | 457.00 | 469.29 | 1,271,062 | +13.28(+2.91%) |
Apr 14, 2016 | 460.00 | 460.99 | 452.00 | 456.01 | 1,170,232 | +11.35(+2.55%) |
Apr 13, 2016 | 442.73 | 446.64 | 435.89 | 444.66 | 1,067,541 | +0.04(+0.01%) |
Apr 12, 2016 | 445.52 | 447.00 | 434.06 | 444.62 | 1,065,041 | +0.41(+0.09%) |
Apr 11, 2016 | 453.54 | 456.56 | 444.00 | 444.21 | 824,803 | -7.04(-1.56%) |
Apr 08, 2016 | 451.25 | 458.75 | 448.53 | 451.25 | 832,094 | +0.65(+0.14%) |
Apr 07, 2016 | 455.60 | 455.92 | 444.44 | 450.60 | 1,288,314 | -4.65(-1.02%) |
Apr 06, 2016 | 462.09 | 466.15 | 454.80 | 455.25 | 988,804 | -8.17(-1.76%) |
Apr 05, 2016 | 461.25 | 470.19 | 460.23 | 463.42 | 629,763 | -1.58(-0.34%) |
Apr 04, 2016 | 466.49 | 473.17 | 463.01 | 465.00 | 676,692 | +0.19(+0.04%) |