Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 327.00 | 327.75 | 320.81 | 320.87 | 705,890 | -6.28(-1.92%) |
Jul 28, 2016 | 321.84 | 327.68 | 321.21 | 327.15 | 506,575 | +5.53(+1.72%) |
Jul 27, 2016 | 324.61 | 324.83 | 319.97 | 321.62 | 402,572 | -3.18(-0.98%) |
Jul 26, 2016 | 324.60 | 326.33 | 318.40 | 324.80 | 331,102 | +0.96(+0.30%) |
Jul 25, 2016 | 324.57 | 325.37 | 320.64 | 323.85 | 315,181 | -0.46(-0.14%) |
Jul 22, 2016 | 321.41 | 326.13 | 320.87 | 324.30 | 694,171 | +3.70(+1.15%) |
Jul 21, 2016 | 325.57 | 325.91 | 318.70 | 320.60 | 664,639 | -5.93(-1.82%) |
Jul 20, 2016 | 327.69 | 328.65 | 326.09 | 326.53 | 456,831 | -0.48(-0.15%) |
Jul 19, 2016 | 326.33 | 328.23 | 325.70 | 327.01 | 580,895 | -0.34(-0.10%) |
Jul 18, 2016 | 327.82 | 328.30 | 325.40 | 327.35 | 392,361 | +0.37(+0.11%) |
Jul 15, 2016 | 328.71 | 328.71 | 324.74 | 326.98 | 886,870 | -3.30(-1.00%) |
Jul 14, 2016 | 334.14 | 335.61 | 328.19 | 330.28 | 456,459 | -2.50(-0.75%) |
Jul 13, 2016 | 334.82 | 335.10 | 331.08 | 332.78 | 374,194 | -0.42(-0.13%) |
Jul 12, 2016 | 335.38 | 335.95 | 329.99 | 333.20 | 518,489 | -1.33(-0.40%) |
Jul 11, 2016 | 335.62 | 336.53 | 331.51 | 334.53 | 385,227 | -0.60(-0.18%) |
Jul 08, 2016 | 331.01 | 336.04 | 329.31 | 335.14 | 464,845 | +5.83(+1.77%) |
Jul 07, 2016 | 333.32 | 333.74 | 328.62 | 329.31 | 448,764 | -2.98(-0.90%) |
Jul 05, 2016 | 332.17 | 334.21 | 330.20 | 332.29 | 545,018 | -0.64(-0.19%) |
Jul 01, 2016 | 333.73 | 332.93 | 332.93 | 332.93 | 461,455 | -0.73(-0.22%) |
Jun 30, 2016 | 333.05 | 333.83 | 329.71 | 333.66 | 611,069 | +1.47(+0.44%) |
Jun 29, 2016 | 326.44 | 332.59 | 326.44 | 332.19 | 714,319 | +7.74(+2.38%) |
Jun 28, 2016 | 321.25 | 324.92 | 320.18 | 324.45 | 673,736 | +5.05(+1.58%) |
Jun 27, 2016 | 322.69 | 322.88 | 316.23 | 319.40 | 982,711 | -4.12(-1.27%) |
Jun 24, 2016 | 321.16 | 330.52 | 319.59 | 323.52 | 1,637,236 | -8.16(-2.46%) |
Jun 23, 2016 | 328.49 | 333.42 | 323.46 | 331.68 | 1,044,223 | +4.97(+1.52%) |
Jun 22, 2016 | 329.75 | 330.30 | 326.56 | 326.70 | 799,999 | +0.12(+0.04%) |
Jun 21, 2016 | 322.41 | 327.23 | 322.41 | 326.58 | 643,532 | +4.82(+1.50%) |
Jun 20, 2016 | 325.95 | 326.14 | 321.56 | 321.76 | 641,623 | -0.58(-0.18%) |
Jun 17, 2016 | 323.26 | 325.55 | 317.73 | 322.34 | 1,554,961 | -2.48(-0.76%) |
Jun 16, 2016 | 317.75 | 325.51 | 317.75 | 324.82 | 965,486 | +4.61(+1.44%) |
Jun 15, 2016 | 319.09 | 321.42 | 317.04 | 320.21 | 514,576 | +2.40(+0.76%) |
Jun 14, 2016 | 317.54 | 319.55 | 315.99 | 317.81 | 1,028,089 | -0.01(-0.00%) |
Jun 13, 2016 | 318.41 | 324.19 | 317.55 | 317.81 | 817,302 | -0.84(-0.26%) |
Jun 10, 2016 | 320.71 | 322.00 | 317.08 | 318.66 | 818,226 | -2.50(-0.78%) |
Jun 09, 2016 | 319.89 | 321.74 | 319.70 | 321.16 | 460,616 | +0.23(+0.07%) |
Jun 08, 2016 | 320.61 | 321.62 | 318.39 | 320.93 | 695,800 | +1.71(+0.54%) |
Jun 07, 2016 | 317.71 | 322.18 | 317.58 | 319.22 | 660,845 | +1.43(+0.45%) |
Jun 06, 2016 | 314.10 | 318.61 | 313.99 | 317.79 | 1,164,179 | +3.96(+1.26%) |
Jun 03, 2016 | 316.29 | 317.43 | 311.63 | 313.83 | 689,222 | -2.44(-0.77%) |
Jun 02, 2016 | 314.05 | 316.52 | 312.32 | 316.27 | 682,253 | +1.37(+0.43%) |
Jun 01, 2016 | 310.63 | 314.97 | 309.98 | 314.90 | 747,500 | +3.39(+1.09%) |
May 31, 2016 | 317.33 | 317.44 | 311.12 | 311.51 | 1,338,148 | -3.92(-1.24%) |
May 27, 2016 | 312.46 | 315.44 | 315.44 | 315.44 | 958,353 | +2.99(+0.96%) |
May 26, 2016 | 308.40 | 312.56 | 307.04 | 312.45 | 879,382 | +4.61(+1.50%) |
May 25, 2016 | 306.99 | 309.04 | 304.15 | 307.84 | 1,044,325 | +2.58(+0.85%) |
May 24, 2016 | 297.44 | 305.69 | 296.61 | 305.26 | 1,168,284 | +8.67(+2.92%) |
May 23, 2016 | 295.46 | 297.63 | 293.79 | 296.59 | 386,601 | +1.21(+0.41%) |
May 20, 2016 | 294.76 | 296.59 | 291.15 | 295.38 | 625,301 | +1.67(+0.57%) |
May 19, 2016 | 290.23 | 295.79 | 290.23 | 293.71 | 713,058 | +0.86(+0.29%) |
May 18, 2016 | 292.84 | 295.25 | 288.19 | 292.85 | 643,373 | -0.23(-0.08%) |
May 17, 2016 | 295.38 | 298.20 | 292.34 | 293.08 | 540,700 | -5.38(-1.80%) |
May 16, 2016 | 295.30 | 298.59 | 294.10 | 298.46 | 483,673 | +3.62(+1.23%) |
May 13, 2016 | 296.41 | 297.63 | 293.82 | 294.84 | 413,586 | -1.58(-0.53%) |
May 12, 2016 | 293.32 | 297.07 | 290.10 | 296.42 | 574,391 | +4.74(+1.62%) |
May 11, 2016 | 292.44 | 293.99 | 289.20 | 291.68 | 682,476 | -0.37(-0.13%) |
May 10, 2016 | 292.75 | 293.65 | 290.72 | 292.05 | 508,418 | +0.06(+0.02%) |
May 09, 2016 | 288.44 | 294.07 | 287.28 | 291.99 | 617,914 | +3.49(+1.21%) |
May 06, 2016 | 281.52 | 289.21 | 279.59 | 288.50 | 958,019 | +5.20(+1.83%) |
May 05, 2016 | 286.18 | 288.45 | 279.93 | 283.30 | 1,181,489 | -3.37(-1.18%) |
May 04, 2016 | 283.24 | 288.63 | 282.55 | 286.67 | 1,226,111 | +1.66(+0.58%) |
May 03, 2016 | 284.63 | 285.52 | 281.05 | 285.01 | 730,767 | -0.62(-0.22%) |