Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 288.85 | 290.46 | 286.80 | 289.93 | 1,338,487 | +0.90(+0.31%) |
Jul 28, 2016 | 288.61 | 289.98 | 285.07 | 289.03 | 1,454,493 | +0.68(+0.24%) |
Jul 27, 2016 | 286.83 | 288.77 | 286.08 | 288.35 | 1,458,156 | +1.31(+0.46%) |
Jul 26, 2016 | 286.00 | 289.95 | 285.47 | 287.04 | 1,987,081 | -0.31(-0.11%) |
Jul 25, 2016 | 287.84 | 290.58 | 285.02 | 287.35 | 1,977,713 | -0.43(-0.15%) |
Jul 22, 2016 | 282.09 | 290.92 | 281.38 | 287.78 | 3,394,578 | +5.33(+1.89%) |
Jul 21, 2016 | 279.76 | 282.54 | 274.23 | 282.45 | 5,547,989 | +20.04(+7.64%) |
Jul 20, 2016 | 259.87 | 263.16 | 257.57 | 262.41 | 1,829,223 | +2.59(+1.00%) |
Jul 19, 2016 | 260.94 | 262.49 | 258.16 | 259.82 | 1,094,509 | -1.68(-0.64%) |
Jul 18, 2016 | 260.04 | 262.80 | 257.47 | 261.50 | 2,133,040 | +1.20(+0.46%) |
Jul 15, 2016 | 254.12 | 260.45 | 253.81 | 260.30 | 2,404,882 | +7.43(+2.94%) |
Jul 14, 2016 | 253.30 | 253.79 | 250.02 | 252.87 | 1,295,371 | +1.68(+0.67%) |
Jul 13, 2016 | 254.24 | 254.27 | 250.82 | 251.19 | 1,285,359 | -2.17(-0.86%) |
Jul 12, 2016 | 253.78 | 254.85 | 251.29 | 253.36 | 1,175,107 | +0.82(+0.32%) |
Jul 11, 2016 | 253.25 | 255.10 | 251.12 | 252.54 | 1,746,561 | +1.24(+0.49%) |
Jul 08, 2016 | 248.63 | 251.78 | 247.27 | 251.30 | 1,296,446 | +4.03(+1.63%) |
Jul 07, 2016 | 247.24 | 249.66 | 245.22 | 247.27 | 1,140,351 | +5.24(+2.17%) |
Jul 05, 2016 | 244.62 | 244.80 | 240.07 | 242.03 | 1,239,300 | -3.03(-1.24%) |
Jul 01, 2016 | 242.57 | 245.06 | 245.06 | 245.06 | 1,465,500 | +3.24(+1.34%) |
Jun 30, 2016 | 239.31 | 241.90 | 236.67 | 241.82 | 2,093,208 | +2.91(+1.22%) |
Jun 29, 2016 | 232.87 | 239.85 | 232.00 | 238.91 | 2,881,144 | +10.39(+4.55%) |
Jun 28, 2016 | 225.68 | 229.75 | 225.68 | 228.52 | 2,115,685 | +3.92(+1.75%) |
Jun 27, 2016 | 227.00 | 229.54 | 223.02 | 224.60 | 2,929,342 | -4.42(-1.93%) |
Jun 24, 2016 | 232.00 | 235.30 | 229.00 | 229.02 | 2,685,048 | -9.60(-4.02%) |
Jun 23, 2016 | 237.18 | 238.79 | 235.76 | 238.62 | 1,402,896 | +4.02(+1.71%) |
Jun 22, 2016 | 233.66 | 238.48 | 232.16 | 234.60 | 2,622,350 | +1.60(+0.69%) |
Jun 21, 2016 | 238.00 | 238.99 | 232.99 | 233.00 | 1,955,638 | -4.39(-1.85%) |
Jun 20, 2016 | 241.00 | 242.50 | 237.17 | 237.39 | 1,401,107 | -0.82(-0.34%) |
Jun 17, 2016 | 242.27 | 242.27 | 238.20 | 238.21 | 2,219,712 | -3.98(-1.64%) |
Jun 16, 2016 | 236.91 | 243.34 | 236.59 | 242.19 | 1,995,519 | +3.28(+1.37%) |
Jun 15, 2016 | 242.38 | 242.99 | 238.59 | 238.91 | 2,101,563 | -2.79(-1.15%) |
Jun 14, 2016 | 243.35 | 245.01 | 240.16 | 241.70 | 1,696,589 | -2.65(-1.08%) |
Jun 13, 2016 | 245.76 | 248.40 | 244.04 | 244.35 | 1,628,246 | -1.78(-0.72%) |
Jun 10, 2016 | 248.15 | 249.04 | 244.02 | 246.13 | 2,455,325 | -4.33(-1.73%) |
Jun 09, 2016 | 253.14 | 256.19 | 249.57 | 250.46 | 2,860,184 | -3.71(-1.46%) |
Jun 08, 2016 | 255.03 | 256.79 | 251.47 | 254.17 | 3,610,346 | +1.31(+0.52%) |
Jun 07, 2016 | 264.45 | 264.73 | 250.87 | 252.86 | 8,870,482 | -36.98(-12.76%) |
Jun 06, 2016 | 290.00 | 290.74 | 285.21 | 289.84 | 1,618,701 | -0.39(-0.13%) |
Jun 03, 2016 | 289.51 | 292.69 | 283.79 | 290.23 | 1,472,999 | +0.50(+0.17%) |
Jun 02, 2016 | 286.88 | 289.91 | 286.56 | 289.73 | 1,128,675 | +2.91(+1.01%) |
Jun 01, 2016 | 287.97 | 289.95 | 286.14 | 286.82 | 1,418,358 | -2.91(-1.00%) |
May 31, 2016 | 285.00 | 291.63 | 284.66 | 289.73 | 2,146,497 | +6.94(+2.45%) |
May 27, 2016 | 282.00 | 282.79 | 282.79 | 282.79 | 1,262,400 | +0.79(+0.28%) |
May 26, 2016 | 279.53 | 284.28 | 279.09 | 282.00 | 1,829,382 | +2.30(+0.82%) |
May 25, 2016 | 273.73 | 280.07 | 273.51 | 279.70 | 1,796,363 | +6.76(+2.48%) |
May 24, 2016 | 266.33 | 273.42 | 263.94 | 272.94 | 1,560,917 | +8.09(+3.05%) |
May 23, 2016 | 263.77 | 267.18 | 263.15 | 264.85 | 848,539 | +1.19(+0.45%) |
May 20, 2016 | 259.31 | 265.55 | 259.00 | 263.66 | 1,340,393 | +4.94(+1.91%) |
May 19, 2016 | 262.80 | 264.70 | 256.42 | 258.72 | 1,281,160 | -5.57(-2.11%) |
May 18, 2016 | 262.65 | 265.82 | 262.26 | 264.29 | 1,040,753 | +0.77(+0.29%) |
May 17, 2016 | 265.15 | 267.89 | 263.08 | 263.52 | 1,160,998 | -2.74(-1.03%) |
May 16, 2016 | 263.03 | 266.95 | 262.60 | 266.26 | 1,306,115 | +4.23(+1.61%) |
May 13, 2016 | 261.41 | 264.98 | 260.10 | 262.03 | 997,710 | -0.68(-0.26%) |
May 12, 2016 | 268.25 | 270.55 | 259.59 | 262.71 | 1,299,337 | -4.54(-1.70%) |
May 11, 2016 | 272.22 | 273.61 | 267.00 | 267.25 | 971,498 | -6.02(-2.20%) |
May 10, 2016 | 271.64 | 273.61 | 269.60 | 273.27 | 1,031,756 | +3.10(+1.15%) |
May 09, 2016 | 264.72 | 273.14 | 264.10 | 270.17 | 1,425,832 | +6.56(+2.49%) |
May 06, 2016 | 263.47 | 265.87 | 260.89 | 263.61 | 1,202,308 | -1.01(-0.38%) |
May 05, 2016 | 263.58 | 265.40 | 262.63 | 264.62 | 1,105,910 | +1.50(+0.57%) |
May 04, 2016 | 271.70 | 271.75 | 262.46 | 263.12 | 1,788,112 | -10.59(-3.87%) |
May 03, 2016 | 272.82 | 276.61 | 271.09 | 273.71 | 1,603,572 | +0.02(+0.01%) |