Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 297.54 | 301.11 | 297.48 | 300.31 | 790,902 | +2.36(+0.79%) |
Jul 28, 2016 | 297.35 | 299.27 | 295.75 | 297.95 | 496,698 | +0.05(+0.02%) |
Jul 27, 2016 | 296.98 | 299.84 | 296.18 | 297.90 | 559,080 | +1.13(+0.38%) |
Jul 26, 2016 | 295.80 | 297.43 | 294.09 | 296.77 | 436,989 | +0.42(+0.14%) |
Jul 25, 2016 | 297.65 | 298.29 | 295.25 | 296.35 | 512,166 | -1.34(-0.45%) |
Jul 22, 2016 | 295.51 | 297.82 | 294.59 | 297.69 | 615,197 | +2.91(+0.99%) |
Jul 21, 2016 | 294.60 | 295.43 | 293.27 | 294.78 | 723,233 | -0.23(-0.08%) |
Jul 20, 2016 | 294.09 | 295.79 | 291.56 | 295.01 | 529,034 | +2.62(+0.90%) |
Jul 19, 2016 | 291.46 | 293.12 | 291.42 | 292.38 | 430,756 | -0.98(-0.34%) |
Jul 18, 2016 | 293.19 | 294.93 | 292.56 | 293.37 | 546,905 | +0.76(+0.26%) |
Jul 15, 2016 | 291.86 | 293.21 | 287.91 | 292.60 | 798,114 | +1.36(+0.47%) |
Jul 14, 2016 | 290.68 | 296.83 | 289.44 | 291.24 | 975,080 | -1.89(-0.65%) |
Jul 13, 2016 | 293.20 | 294.28 | 290.27 | 293.14 | 694,318 | +0.11(+0.04%) |
Jul 12, 2016 | 287.00 | 293.42 | 286.62 | 293.03 | 1,067,550 | +8.09(+2.84%) |
Jul 11, 2016 | 285.38 | 286.53 | 283.00 | 284.94 | 493,214 | +1.89(+0.67%) |
Jul 08, 2016 | 280.08 | 283.21 | 274.78 | 283.05 | 651,087 | +8.27(+3.01%) |
Jul 07, 2016 | 274.69 | 276.78 | 271.58 | 274.78 | 947,071 | -0.82(-0.30%) |
Jul 06, 2016 | 272.64 | 277.31 | 270.24 | 275.60 | 863,600 | +0.03(+0.01%) |
Jul 05, 2016 | 277.69 | 278.11 | 272.66 | 275.57 | 626,561 | -4.26(-1.52%) |
Jul 01, 2016 | 280.45 | 279.84 | 279.84 | 279.84 | 580,148 | -1.03(-0.36%) |
Jun 30, 2016 | 277.11 | 280.98 | 274.06 | 280.86 | 919,012 | +4.75(+1.72%) |
Jun 29, 2016 | 269.77 | 276.26 | 268.33 | 276.11 | 1,040,023 | +10.48(+3.94%) |
Jun 28, 2016 | 265.94 | 268.10 | 260.75 | 265.63 | 791,029 | +3.62(+1.38%) |
Jun 27, 2016 | 267.70 | 267.82 | 260.42 | 262.01 | 1,501,317 | -10.63(-3.90%) |
Jun 24, 2016 | 276.43 | 281.97 | 271.42 | 272.65 | 1,805,781 | -19.96(-6.82%) |
Jun 23, 2016 | 289.29 | 292.67 | 288.55 | 292.60 | 513,705 | +7.53(+2.64%) |
Jun 22, 2016 | 285.76 | 288.41 | 284.31 | 285.08 | 539,650 | -0.27(-0.09%) |
Jun 21, 2016 | 286.26 | 287.47 | 284.12 | 285.35 | 418,605 | -0.35(-0.12%) |
Jun 20, 2016 | 286.58 | 288.60 | 285.22 | 285.70 | 826,342 | +5.37(+1.92%) |
Jun 17, 2016 | 279.06 | 281.47 | 278.44 | 280.33 | 727,959 | +1.99(+0.71%) |
Jun 16, 2016 | 276.23 | 278.70 | 272.24 | 278.34 | 805,739 | -0.07(-0.03%) |
Jun 15, 2016 | 280.70 | 282.13 | 277.98 | 278.42 | 911,532 | -0.20(-0.07%) |
Jun 14, 2016 | 281.31 | 282.55 | 278.37 | 278.62 | 913,298 | -3.94(-1.39%) |
Jun 13, 2016 | 283.84 | 287.45 | 282.45 | 282.55 | 649,805 | -1.95(-0.69%) |
Jun 10, 2016 | 288.22 | 288.93 | 283.41 | 284.50 | 937,130 | -9.01(-3.07%) |
Jun 09, 2016 | 292.44 | 294.37 | 291.41 | 293.51 | 404,144 | -1.96(-0.66%) |
Jun 08, 2016 | 294.01 | 296.56 | 293.87 | 295.47 | 409,671 | +1.06(+0.36%) |
Jun 07, 2016 | 297.86 | 298.17 | 294.21 | 294.42 | 591,311 | -2.46(-0.83%) |
Jun 06, 2016 | 294.27 | 298.86 | 294.27 | 296.88 | 531,569 | +2.21(+0.75%) |
Jun 03, 2016 | 293.95 | 295.09 | 288.53 | 294.67 | 577,904 | -1.43(-0.48%) |
Jun 02, 2016 | 295.91 | 297.78 | 292.49 | 296.10 | 633,488 | -0.98(-0.33%) |
Jun 01, 2016 | 294.60 | 298.16 | 292.39 | 297.07 | 549,192 | +0.60(+0.20%) |
May 31, 2016 | 298.47 | 298.47 | 294.95 | 296.47 | 767,849 | -1.01(-0.34%) |
May 27, 2016 | 296.05 | 297.48 | 297.48 | 297.48 | 385,855 | +1.62(+0.55%) |
May 26, 2016 | 296.67 | 297.28 | 294.51 | 295.86 | 420,601 | -0.81(-0.27%) |
May 25, 2016 | 296.13 | 297.79 | 295.88 | 296.67 | 596,061 | +2.37(+0.81%) |
May 24, 2016 | 291.70 | 294.73 | 290.39 | 294.29 | 750,350 | +5.93(+2.06%) |
May 23, 2016 | 288.44 | 290.50 | 287.77 | 288.36 | 418,627 | -0.09(-0.03%) |
May 20, 2016 | 288.13 | 291.16 | 286.95 | 288.45 | 633,252 | +2.80(+0.98%) |
May 19, 2016 | 285.49 | 287.81 | 281.67 | 285.65 | 681,792 | -2.38(-0.83%) |
May 18, 2016 | 283.44 | 290.65 | 282.78 | 288.03 | 767,981 | +3.81(+1.34%) |
May 17, 2016 | 285.82 | 287.51 | 283.24 | 284.22 | 794,320 | -2.45(-0.86%) |
May 16, 2016 | 283.24 | 288.57 | 283.24 | 286.68 | 600,173 | +3.70(+1.31%) |
May 13, 2016 | 289.03 | 291.58 | 282.14 | 282.98 | 686,165 | -6.77(-2.34%) |
May 12, 2016 | 290.53 | 291.47 | 287.37 | 289.75 | 483,394 | +1.45(+0.50%) |
May 11, 2016 | 292.03 | 293.15 | 287.97 | 288.30 | 592,681 | -5.18(-1.77%) |
May 10, 2016 | 291.70 | 293.57 | 289.89 | 293.48 | 560,421 | +4.21(+1.46%) |
May 09, 2016 | 290.03 | 291.50 | 287.87 | 289.27 | 504,040 | -0.81(-0.28%) |
May 06, 2016 | 285.64 | 290.96 | 285.37 | 290.08 | 625,239 | +3.20(+1.12%) |
May 05, 2016 | 287.16 | 288.85 | 286.14 | 286.88 | 640,199 | -0.07(-0.03%) |
May 04, 2016 | 287.30 | 289.69 | 285.78 | 286.95 | 735,607 | -2.87(-0.99%) |
May 03, 2016 | 290.07 | 290.59 | 286.88 | 289.82 | 595,648 | -4.73(-1.61%) |