Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 236.01 | 236.99 | 235.50 | 236.99 | 3,929 | -4.81(-1.99%) |
Jun 29, 2016 | 233.20 | 244.00 | 233.20 | 241.80 | 3,994 | +12.80(+5.59%) |
Jun 28, 2016 | 228.00 | 231.75 | 226.10 | 229.00 | 2,177 | +2.67(+1.18%) |
Jun 27, 2016 | 225.39 | 227.90 | 224.65 | 226.33 | 3,128 | +0.98(+0.43%) |
Jun 24, 2016 | 227.00 | 237.00 | 219.99 | 225.35 | 28,961 | -6.64(-2.86%) |
Jun 23, 2016 | 226.00 | 247.40 | 226.00 | 231.99 | 10,056 | +11.09(+5.02%) |
Jun 22, 2016 | 220.90 | 220.90 | 220.90 | 220.90 | 895 | +5.90(+2.74%) |
Jun 21, 2016 | 212.00 | 215.02 | 209.35 | 215.00 | 3,937 | +4.80(+2.28%) |
Jun 20, 2016 | 207.00 | 214.00 | 207.00 | 210.20 | 2,410 | +0.61(+0.29%) |
Jun 17, 2016 | 209.00 | 209.59 | 201.35 | 209.59 | 10,499 | +3.89(+1.89%) |
Jun 16, 2016 | 203.00 | 206.62 | 202.00 | 205.70 | 3,397 | +0.95(+0.46%) |
Jun 15, 2016 | 204.50 | 205.10 | 204.05 | 204.75 | 3,333 | +3.74(+1.86%) |
Jun 14, 2016 | 205.00 | 205.00 | 201.01 | 201.01 | 3,247 | -5.03(-2.44%) |
Jun 13, 2016 | 209.31 | 210.01 | 206.03 | 206.04 | 1,785 | -0.23(-0.11%) |
Jun 10, 2016 | 207.59 | 209.90 | 203.00 | 206.27 | 11,985 | +3.13(+1.54%) |
Jun 09, 2016 | 200.10 | 204.85 | 200.10 | 203.14 | 1,374 | +3.24(+1.62%) |
Jun 08, 2016 | 196.27 | 199.95 | 196.27 | 199.90 | 1,869 | +2.12(+1.07%) |
Jun 07, 2016 | 197.78 | 197.78 | 197.78 | 197.78 | 758 | -2.12(-1.06%) |
Jun 06, 2016 | 196.00 | 201.69 | 196.00 | 199.90 | 5,274 | +3.48(+1.77%) |
Jun 03, 2016 | 198.14 | 198.14 | 195.53 | 196.42 | 1,353 | -2.17(-1.09%) |
Jun 01, 2016 | 198.59 | 198.59 | 198.59 | 198.59 | 535 | +1.29(+0.65%) |
May 31, 2016 | 195.53 | 197.30 | 195.53 | 197.30 | 546 | -0.68(-0.34%) |
May 27, 2016 | 196.55 | 197.98 | 197.98 | 197.98 | 2,300 | -0.57(-0.29%) |
May 25, 2016 | 198.55 | 198.55 | 198.55 | 198.55 | 424 | +0.77(+0.39%) |
May 24, 2016 | 194.74 | 197.78 | 194.74 | 197.78 | 1,334 | +5.16(+2.68%) |
May 23, 2016 | 192.62 | 192.62 | 192.62 | 192.62 | 287 | -4.34(-2.21%) |
May 20, 2016 | 197.88 | 197.88 | 196.96 | 196.96 | 794 | +0.33(+0.17%) |
May 19, 2016 | 196.28 | 196.63 | 196.28 | 196.63 | 4,398 | +2.62(+1.35%) |
May 17, 2016 | 193.90 | 194.01 | 194.01 | 194.01 | 422 | -1.37(-0.70%) |
May 16, 2016 | 191.21 | 195.38 | 191.21 | 195.38 | 1,318 | -0.52(-0.27%) |
May 13, 2016 | 193.00 | 195.90 | 193.00 | 195.90 | 939 | -0.22(-0.11%) |
May 11, 2016 | 196.12 | 196.12 | 196.12 | 196.12 | 643 | -3.75(-1.88%) |
May 10, 2016 | 199.87 | 199.87 | 199.87 | 199.87 | 708 | +2.87(+1.46%) |
May 09, 2016 | 197.00 | 197.00 | 197.00 | 197.00 | 1,267 | +1.00(+0.51%) |
May 06, 2016 | 196.13 | 199.00 | 196.00 | 196.00 | 1,023 | +0.20(+0.10%) |
May 05, 2016 | 195.80 | 195.80 | 195.80 | 195.80 | 436 | -1.28(-0.65%) |
May 04, 2016 | 195.02 | 197.08 | 195.01 | 197.08 | 1,047 | +1.79(+0.92%) |
May 03, 2016 | 194.32 | 195.29 | 194.32 | 195.29 | 725 | -1.88(-0.95%) |
May 02, 2016 | 194.90 | 197.17 | 194.90 | 197.17 | 3,604 | +0.77(+0.39%) |
Apr 29, 2016 | 194.50 | 196.40 | 194.30 | 196.40 | 1,713 | +1.35(+0.69%) |
Apr 28, 2016 | 195.05 | 195.05 | 195.05 | 195.05 | 865 | -4.95(-2.47%) |
Apr 27, 2016 | 200.00 | 200.00 | 200.00 | 200.00 | 788 | +1.53(+0.77%) |
Apr 26, 2016 | 224.38 | 224.38 | 198.47 | 198.47 | 763 | +2.95(+1.51%) |
Apr 25, 2016 | 195.52 | 195.52 | 195.52 | 195.52 | 475 | -4.34(-2.17%) |
Apr 22, 2016 | 191.88 | 202.75 | 191.88 | 199.86 | 3,341 | -0.69(-0.34%) |
Apr 21, 2016 | 196.80 | 200.55 | 194.00 | 200.55 | 2,876 | +5.10(+2.61%) |
Apr 20, 2016 | 192.13 | 195.45 | 192.13 | 195.45 | 1,750 | +0.92(+0.47%) |
Apr 19, 2016 | 194.53 | 194.53 | 194.53 | 194.53 | 1,183 | -7.68(-3.80%) |
Apr 18, 2016 | 208.88 | 208.88 | 202.21 | 202.21 | 766 | -7.51(-3.58%) |
Apr 15, 2016 | 209.72 | 209.72 | 209.72 | 209.72 | 673 | +4.72(+2.30%) |
Apr 14, 2016 | 205.00 | 205.00 | 205.00 | 205.00 | 414 | +0.50(+0.24%) |
Apr 13, 2016 | 200.12 | 205.60 | 196.80 | 204.50 | 4,385 | +0.35(+0.17%) |
Apr 12, 2016 | 195.38 | 204.15 | 195.38 | 204.15 | 1,128 | +8.43(+4.31%) |
Apr 11, 2016 | 192.50 | 195.72 | 192.50 | 195.72 | 2,061 | +5.13(+2.69%) |
Apr 07, 2016 | 196.30 | 190.59 | 190.59 | 190.59 | 669 | -5.29(-2.70%) |
Apr 06, 2016 | 195.88 | 195.88 | 195.88 | 195.88 | 774 | -0.11(-0.06%) |
Apr 05, 2016 | 194.63 | 195.99 | 194.63 | 195.99 | 2,699 | +4.32(+2.25%) |
Apr 04, 2016 | 191.67 | 191.67 | 191.67 | 191.67 | 802 | +0.57(+0.30%) |