Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 487.48 | 487.64 | 479.45 | 485.05 | 53,079 | -2.02(-0.41%) |
Jul 28, 2016 | 489.25 | 492.58 | 486.11 | 487.07 | 24,246 | -2.49(-0.51%) |
Jul 27, 2016 | 488.03 | 494.28 | 487.00 | 489.56 | 25,582 | +2.40(+0.49%) |
Jul 26, 2016 | 491.74 | 491.74 | 484.24 | 487.16 | 26,369 | -2.59(-0.53%) |
Jul 25, 2016 | 494.42 | 499.31 | 488.93 | 489.75 | 43,882 | -4.79(-0.97%) |
Jul 22, 2016 | 480.85 | 494.54 | 480.85 | 494.54 | 30,087 | +11.90(+2.47%) |
Jul 21, 2016 | 484.05 | 485.03 | 477.43 | 482.64 | 19,932 | -1.50(-0.31%) |
Jul 20, 2016 | 484.46 | 490.24 | 482.87 | 484.14 | 25,698 | -2.08(-0.43%) |
Jul 19, 2016 | 479.16 | 490.88 | 479.14 | 486.23 | 54,751 | +3.04(+0.63%) |
Jul 18, 2016 | 482.33 | 491.35 | 479.20 | 483.19 | 24,913 | +1.12(+0.23%) |
Jul 15, 2016 | 494.53 | 494.53 | 481.29 | 482.07 | 30,302 | -12.19(-2.47%) |
Jul 14, 2016 | 496.86 | 499.97 | 493.85 | 494.25 | 33,022 | +1.63(+0.33%) |
Jul 13, 2016 | 493.12 | 496.72 | 489.51 | 492.62 | 33,395 | -1.27(-0.26%) |
Jul 12, 2016 | 489.06 | 498.81 | 489.06 | 493.89 | 34,488 | +5.12(+1.05%) |
Jul 11, 2016 | 485.94 | 489.69 | 480.53 | 488.77 | 40,127 | +4.32(+0.89%) |
Jul 08, 2016 | 505.67 | 502.38 | 483.14 | 484.45 | 83,352 | -17.93(-3.57%) |
Jul 07, 2016 | 481.56 | 504.96 | 481.56 | 502.38 | 102,605 | +20.86(+4.33%) |
Jul 06, 2016 | 474.84 | 483.31 | 472.69 | 481.52 | 104,873 | +7.79(+1.64%) |
Jul 05, 2016 | 473.43 | 481.93 | 470.98 | 473.74 | 39,122 | -0.26(-0.05%) |
Jul 01, 2016 | 472.37 | 474.00 | 474.00 | 474.00 | 23,977 | +0.49(+0.10%) |
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%) |