Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 243.88 | 247.69 | 235.09 | 235.66 | 22,590 | -3.61(-1.51%) |
Jul 28, 2016 | 238.94 | 242.17 | 236.61 | 239.27 | 12,250 | +0.71(+0.30%) |
Jul 27, 2016 | 233.24 | 240.32 | 229.91 | 238.56 | 38,061 | +5.08(+2.18%) |
Jul 26, 2016 | 238.61 | 238.61 | 233.05 | 233.48 | 21,051 | -2.14(-0.91%) |
Jul 25, 2016 | 229.29 | 237.14 | 229.01 | 235.62 | 40,183 | +9.03(+3.98%) |
Jul 22, 2016 | 227.25 | 229.25 | 225.63 | 226.59 | 14,970 | -1.28(-0.56%) |
Jul 21, 2016 | 225.25 | 228.82 | 220.62 | 227.87 | 20,313 | +4.42(+1.98%) |
Jul 20, 2016 | 224.50 | 228.11 | 221.79 | 223.45 | 25,503 | +0.33(+0.15%) |
Jul 19, 2016 | 222.69 | 224.40 | 220.93 | 223.12 | 42,143 | +2.76(+1.25%) |
Jul 18, 2016 | 223.12 | 224.72 | 220.17 | 220.36 | 13,929 | -0.14(-0.06%) |
Jul 15, 2016 | 220.17 | 222.09 | 217.70 | 220.50 | 25,028 | +0.14(+0.06%) |
Jul 14, 2016 | 218.60 | 221.26 | 218.08 | 220.36 | 19,272 | -1.76(-0.79%) |
Jul 13, 2016 | 220.41 | 226.34 | 217.51 | 222.12 | 28,529 | +3.56(+1.63%) |
Jul 12, 2016 | 224.07 | 224.07 | 216.72 | 218.56 | 40,521 | -11.50(-5.00%) |
Jul 11, 2016 | 227.68 | 230.10 | 226.38 | 230.06 | 29,325 | -0.66(-0.29%) |
Jul 08, 2016 | 232.10 | 236.80 | 229.29 | 230.72 | 29,081 | -6.08(-2.57%) |
Jul 07, 2016 | 229.49 | 239.75 | 226.68 | 236.80 | 44,559 | +5.04(+2.17%) |
Jul 06, 2016 | 237.09 | 239.65 | 231.58 | 231.77 | 33,403 | -2.61(-1.11%) |
Jul 05, 2016 | 230.96 | 238.75 | 229.53 | 234.38 | 42,737 | +9.36(+4.16%) |
Jul 01, 2016 | 228.06 | 225.02 | 225.02 | 225.02 | 25,104 | -2.76(-1.21%) |
Jun 30, 2016 | 233.10 | 234.19 | 227.44 | 227.77 | 37,070 | -3.80(-1.64%) |
Jun 29, 2016 | 237.85 | 237.85 | 229.06 | 231.58 | 31,061 | -10.03(-4.15%) |
Jun 28, 2016 | 247.59 | 248.73 | 241.39 | 241.60 | 40,367 | -13.69(-5.36%) |
Jun 27, 2016 | 246.31 | 259.00 | 246.16 | 255.29 | 78,011 | +13.50(+5.58%) |
Jun 24, 2016 | 241.84 | 243.31 | 235.14 | 241.79 | 50,808 | +16.11(+7.14%) |
Jun 23, 2016 | 229.20 | 230.29 | 225.59 | 225.68 | 20,182 | -7.79(-3.34%) |
Jun 22, 2016 | 229.01 | 233.67 | 228.44 | 233.48 | 31,444 | +2.71(+1.17%) |
Jun 21, 2016 | 237.23 | 238.18 | 229.77 | 230.77 | 35,009 | -4.61(-1.96%) |
Jun 20, 2016 | 234.90 | 235.62 | 231.81 | 235.38 | 22,606 | -4.51(-1.88%) |
Jun 17, 2016 | 239.23 | 242.51 | 238.47 | 239.89 | 31,220 | -4.80(-1.96%) |
Jun 16, 2016 | 247.16 | 254.20 | 244.03 | 244.69 | 36,255 | +1.81(+0.74%) |
Jun 15, 2016 | 243.98 | 245.97 | 237.61 | 242.89 | 36,077 | +1.38(+0.57%) |
Jun 14, 2016 | 243.79 | 246.83 | 239.13 | 241.51 | 26,183 | +0.38(+0.16%) |
Jun 13, 2016 | 242.41 | 242.84 | 235.00 | 241.13 | 24,011 | +1.90(+0.79%) |
Jun 10, 2016 | 236.38 | 240.41 | 232.19 | 239.23 | 42,811 | +9.88(+4.31%) |
Jun 09, 2016 | 231.58 | 232.90 | 228.11 | 229.34 | 21,614 | +2.38(+1.05%) |
Jun 08, 2016 | 223.35 | 228.15 | 221.45 | 226.97 | 29,723 | +0.71(+0.32%) |
Jun 07, 2016 | 235.52 | 235.52 | 225.06 | 226.25 | 30,468 | -10.31(-4.36%) |
Jun 06, 2016 | 244.31 | 244.31 | 236.23 | 236.56 | 32,594 | -10.69(-4.32%) |
Jun 03, 2016 | 246.97 | 250.59 | 243.41 | 247.26 | 19,871 | +1.14(+0.46%) |
Jun 02, 2016 | 249.54 | 251.53 | 246.07 | 246.12 | 27,631 | +1.57(+0.64%) |
Jun 01, 2016 | 248.54 | 252.10 | 243.98 | 244.55 | 24,040 | -1.00(-0.41%) |
May 31, 2016 | 242.41 | 247.59 | 238.37 | 245.55 | 19,508 | +2.47(+1.02%) |
May 27, 2016 | 246.07 | 243.08 | 243.08 | 243.08 | 18,896 | -0.57(-0.23%) |
May 26, 2016 | 239.84 | 245.07 | 237.47 | 243.65 | 24,887 | +2.47(+1.02%) |
May 25, 2016 | 246.74 | 246.74 | 240.70 | 241.18 | 29,377 | -8.46(-3.39%) |
May 24, 2016 | 248.73 | 252.49 | 247.12 | 249.63 | 18,165 | -2.28(-0.91%) |
May 23, 2016 | 253.10 | 255.72 | 250.14 | 251.91 | 19,297 | +0.71(+0.28%) |
May 20, 2016 | 253.20 | 255.05 | 250.16 | 251.20 | 14,988 | -2.42(-0.96%) |
May 19, 2016 | 259.00 | 263.56 | 252.77 | 253.63 | 17,940 | -0.66(-0.26%) |
May 18, 2016 | 247.50 | 256.95 | 247.41 | 254.29 | 29,386 | +5.55(+2.23%) |
May 17, 2016 | 250.59 | 252.25 | 244.98 | 248.74 | 21,842 | -2.41(-0.96%) |
May 16, 2016 | 254.67 | 254.67 | 249.49 | 251.16 | 39,115 | -8.65(-3.33%) |
May 13, 2016 | 255.48 | 260.90 | 252.20 | 259.80 | 24,254 | +6.56(+2.59%) |
May 12, 2016 | 249.82 | 257.10 | 246.74 | 253.25 | 19,406 | -1.95(-0.76%) |
May 11, 2016 | 255.53 | 261.47 | 250.78 | 255.19 | 40,288 | -1.05(-0.41%) |
May 10, 2016 | 262.27 | 262.85 | 256.24 | 256.24 | 23,650 | -9.65(-3.63%) |
May 09, 2016 | 256.98 | 272.59 | 256.98 | 265.89 | 25,676 | +6.75(+2.60%) |
May 06, 2016 | 260.90 | 262.42 | 252.70 | 259.14 | 22,308 | +1.57(+0.61%) |
May 05, 2016 | 253.34 | 262.08 | 249.73 | 257.57 | 30,006 | -3.23(-1.24%) |
May 04, 2016 | 254.58 | 263.23 | 250.03 | 260.80 | 40,635 | +7.27(+2.87%) |
May 03, 2016 | 247.35 | 256.38 | 247.35 | 253.53 | 45,451 | +11.50(+4.75%) |