Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 435.20 | 444.14 | 435.20 | 444.14 | 10,111 | +5.96(+1.36%) |
Jul 28, 2016 | 429.98 | 440.42 | 427.00 | 438.18 | 3,731 | +7.45(+1.73%) |
Jul 27, 2016 | 441.91 | 443.40 | 429.24 | 430.73 | 6,408 | -8.20(-1.87%) |
Jul 26, 2016 | 453.83 | 456.06 | 438.93 | 438.93 | 6,949 | -12.67(-2.81%) |
Jul 25, 2016 | 447.12 | 454.57 | 442.65 | 451.59 | 6,877 | +1.49(+0.33%) |
Jul 22, 2016 | 453.08 | 456.81 | 445.63 | 450.10 | 8,671 | +0.00(+0.00%) |
Jul 21, 2016 | 445.63 | 456.81 | 432.22 | 450.10 | 13,344 | -8.94(-1.95%) |
Jul 20, 2016 | 443.40 | 459.79 | 439.67 | 459.05 | 12,221 | +14.90(+3.36%) |
Jul 19, 2016 | 432.22 | 444.14 | 429.24 | 444.14 | 8,884 | +14.16(+3.29%) |
Jul 18, 2016 | 413.59 | 429.98 | 412.10 | 429.98 | 10,440 | +17.14(+4.15%) |
Jul 15, 2016 | 409.86 | 414.33 | 402.41 | 412.84 | 6,200 | +7.45(+1.84%) |
Jul 14, 2016 | 424.02 | 425.29 | 404.65 | 405.39 | 10,197 | -15.65(-3.72%) |
Jul 13, 2016 | 436.69 | 439.67 | 412.84 | 421.04 | 8,674 | -13.41(-3.09%) |
Jul 12, 2016 | 426.26 | 441.16 | 424.77 | 434.45 | 10,084 | +8.94(+2.10%) |
Jul 11, 2016 | 415.08 | 426.26 | 409.86 | 425.51 | 7,845 | +11.18(+2.70%) |
Jul 08, 2016 | 400.92 | 414.33 | 394.21 | 414.33 | 10,476 | +20.12(+5.10%) |
Jul 07, 2016 | 389.00 | 397.19 | 389.00 | 394.21 | 3,662 | +5.96(+1.54%) |
Jul 06, 2016 | 383.78 | 388.25 | 380.05 | 388.25 | 8,130 | +3.73(+0.97%) |
Jul 05, 2016 | 410.61 | 414.33 | 381.55 | 384.52 | 20,276 | -29.81(-7.19%) |
Jul 01, 2016 | 402.41 | 414.33 | 414.33 | 414.33 | 7,804 | +14.16(+3.54%) |
Jun 30, 2016 | 395.70 | 400.92 | 388.25 | 400.18 | 7,424 | +5.96(+1.51%) |
Jun 29, 2016 | 379.31 | 395.70 | 374.09 | 394.21 | 8,543 | +17.89(+4.75%) |
Jun 28, 2016 | 373.35 | 389.00 | 371.11 | 376.33 | 9,740 | +7.45(+2.02%) |
Jun 27, 2016 | 389.98 | 390.70 | 365.24 | 368.88 | 14,759 | -26.19(-6.63%) |
Jun 24, 2016 | 386.34 | 399.43 | 383.43 | 395.07 | 21,400 | -10.91(-2.69%) |
Jun 23, 2016 | 403.07 | 409.62 | 401.81 | 405.98 | 8,859 | +9.46(+2.39%) |
Jun 22, 2016 | 403.07 | 405.25 | 392.89 | 396.52 | 7,790 | -7.27(-1.80%) |
Jun 21, 2016 | 397.98 | 404.53 | 395.80 | 403.80 | 7,466 | +4.36(+1.09%) |
Jun 20, 2016 | 407.44 | 411.80 | 397.98 | 399.43 | 8,316 | -3.64(-0.90%) |
Jun 17, 2016 | 383.43 | 404.89 | 381.25 | 403.07 | 29,134 | +20.37(+5.32%) |
Jun 16, 2016 | 373.24 | 385.61 | 367.42 | 382.70 | 9,953 | +8.00(+2.14%) |
Jun 15, 2016 | 372.51 | 379.79 | 372.51 | 374.70 | 8,060 | +0.73(+0.19%) |
Jun 14, 2016 | 375.42 | 380.52 | 371.79 | 373.97 | 6,476 | -3.64(-0.96%) |
Jun 13, 2016 | 377.61 | 381.97 | 373.97 | 377.61 | 5,871 | -2.18(-0.57%) |
Jun 10, 2016 | 384.15 | 391.43 | 379.79 | 379.79 | 6,442 | -10.19(-2.61%) |
Jun 09, 2016 | 399.43 | 403.83 | 389.98 | 389.98 | 9,850 | -10.91(-2.72%) |
Jun 08, 2016 | 384.15 | 401.62 | 379.06 | 400.89 | 12,119 | +18.19(+4.75%) |
Jun 07, 2016 | 374.70 | 383.43 | 371.78 | 382.70 | 5,177 | +6.55(+1.74%) |
Jun 06, 2016 | 384.15 | 385.61 | 371.06 | 376.15 | 6,833 | -7.28(-1.90%) |
Jun 03, 2016 | 389.25 | 395.21 | 379.43 | 383.43 | 6,677 | -4.37(-1.13%) |
Jun 02, 2016 | 363.78 | 388.52 | 360.87 | 387.79 | 12,737 | +31.29(+8.78%) |
Jun 01, 2016 | 363.78 | 374.70 | 354.32 | 356.51 | 14,353 | -9.46(-2.58%) |
May 31, 2016 | 363.06 | 372.51 | 356.51 | 365.97 | 8,832 | +5.82(+1.62%) |
May 27, 2016 | 363.06 | 360.14 | 360.14 | 360.14 | 6,486 | -0.73(-0.20%) |
May 26, 2016 | 368.88 | 371.79 | 360.87 | 360.87 | 4,309 | -7.28(-1.98%) |
May 25, 2016 | 361.60 | 369.97 | 360.14 | 368.15 | 7,770 | +5.82(+1.61%) |
May 24, 2016 | 349.96 | 366.33 | 349.23 | 362.33 | 7,991 | +13.82(+3.97%) |
May 23, 2016 | 355.05 | 366.69 | 348.50 | 348.50 | 8,303 | -8.00(-2.24%) |
May 20, 2016 | 360.87 | 363.78 | 349.96 | 356.51 | 13,774 | -4.37(-1.21%) |
May 19, 2016 | 379.79 | 379.79 | 360.14 | 360.87 | 15,266 | -24.01(-6.24%) |
May 18, 2016 | 394.34 | 398.71 | 379.79 | 384.88 | 8,384 | -9.46(-2.40%) |
May 17, 2016 | 405.25 | 410.35 | 393.25 | 394.34 | 6,728 | -12.37(-3.04%) |
May 16, 2016 | 401.62 | 409.26 | 398.71 | 406.71 | 6,834 | +5.09(+1.27%) |
May 13, 2016 | 413.26 | 413.99 | 400.16 | 401.62 | 6,507 | -16.01(-3.83%) |
May 12, 2016 | 419.08 | 421.99 | 411.07 | 417.62 | 6,564 | +0.73(+0.17%) |
May 11, 2016 | 429.26 | 431.45 | 415.80 | 416.89 | 5,415 | -13.82(-3.21%) |
May 10, 2016 | 422.72 | 431.08 | 420.53 | 430.72 | 5,111 | +8.73(+2.07%) |
May 09, 2016 | 416.89 | 424.17 | 413.26 | 421.99 | 6,732 | +4.37(+1.05%) |
May 06, 2016 | 416.89 | 434.36 | 408.17 | 417.62 | 8,162 | +0.00(+0.00%) |
May 05, 2016 | 427.08 | 430.72 | 416.89 | 417.62 | 5,143 | -4.37(-1.03%) |
May 04, 2016 | 407.44 | 426.35 | 407.44 | 421.99 | 3,496 | +8.73(+2.11%) |
May 03, 2016 | 413.99 | 414.71 | 404.43 | 413.26 | 4,849 | -4.37(-1.05%) |