Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |
Jul 01, 2016 | 335.53 | 334.72 | 334.72 | 334.72 | 458,983 | -0.73(-0.22%) |
Jun 30, 2016 | 334.84 | 335.63 | 331.49 | 335.45 | 607,796 | +1.48(+0.44%) |
Jun 29, 2016 | 328.20 | 334.38 | 328.20 | 333.97 | 710,492 | +7.78(+2.38%) |
Jun 28, 2016 | 322.98 | 326.67 | 321.90 | 326.20 | 670,127 | +5.08(+1.58%) |
Jun 27, 2016 | 324.43 | 324.62 | 317.93 | 321.12 | 977,447 | -4.14(-1.27%) |
Jun 24, 2016 | 322.89 | 332.30 | 321.31 | 325.26 | 1,628,466 | -8.20(-2.46%) |
Jun 23, 2016 | 330.25 | 335.21 | 325.20 | 333.46 | 1,038,629 | +5.00(+1.52%) |
Jun 22, 2016 | 331.53 | 332.08 | 328.32 | 328.46 | 795,713 | +0.12(+0.04%) |
Jun 21, 2016 | 324.15 | 328.99 | 324.15 | 328.34 | 640,084 | +4.84(+1.50%) |
Jun 20, 2016 | 327.71 | 327.90 | 323.29 | 323.50 | 638,187 | -0.58(-0.18%) |
Jun 17, 2016 | 325.00 | 327.30 | 319.44 | 324.08 | 1,546,632 | -2.49(-0.76%) |
Jun 16, 2016 | 319.46 | 327.26 | 319.46 | 326.57 | 960,314 | +4.64(+1.44%) |
Jun 15, 2016 | 320.81 | 323.15 | 318.75 | 321.93 | 511,820 | +2.41(+0.76%) |
Jun 14, 2016 | 319.25 | 321.27 | 317.69 | 319.52 | 1,022,581 | -0.01(-0.00%) |
Jun 13, 2016 | 320.12 | 325.94 | 319.26 | 319.53 | 812,924 | -0.85(-0.26%) |
Jun 10, 2016 | 322.44 | 323.74 | 318.79 | 320.37 | 813,843 | -2.52(-0.78%) |
Jun 09, 2016 | 321.61 | 323.47 | 321.42 | 322.89 | 458,148 | +0.23(+0.07%) |
Jun 08, 2016 | 322.34 | 323.35 | 320.11 | 322.66 | 692,073 | +1.72(+0.54%) |
Jun 07, 2016 | 319.42 | 323.91 | 319.29 | 320.94 | 657,305 | +1.44(+0.45%) |
Jun 06, 2016 | 315.79 | 320.32 | 315.68 | 319.50 | 1,157,943 | +3.98(+1.26%) |
Jun 03, 2016 | 317.99 | 319.14 | 313.31 | 315.52 | 685,530 | -2.46(-0.77%) |
Jun 02, 2016 | 315.74 | 318.23 | 314.01 | 317.98 | 678,598 | +1.38(+0.43%) |
Jun 01, 2016 | 312.30 | 316.67 | 311.64 | 316.60 | 743,496 | +3.41(+1.09%) |
May 31, 2016 | 319.04 | 319.15 | 312.80 | 313.19 | 1,330,980 | -3.94(-1.24%) |
May 27, 2016 | 314.14 | 317.14 | 317.14 | 317.14 | 953,220 | +3.00(+0.96%) |
May 26, 2016 | 310.06 | 314.25 | 308.69 | 314.14 | 874,671 | +4.64(+1.50%) |
May 25, 2016 | 308.64 | 310.70 | 305.79 | 309.50 | 1,038,731 | +2.59(+0.85%) |
May 24, 2016 | 299.05 | 307.33 | 298.21 | 306.90 | 1,162,026 | +8.71(+2.92%) |
May 23, 2016 | 297.05 | 299.23 | 295.37 | 298.19 | 384,530 | +1.22(+0.41%) |
May 20, 2016 | 296.35 | 298.18 | 292.72 | 296.97 | 621,951 | +1.68(+0.57%) |
May 19, 2016 | 291.79 | 297.38 | 291.79 | 295.29 | 709,239 | +0.86(+0.29%) |
May 18, 2016 | 294.41 | 296.84 | 289.74 | 294.43 | 639,926 | -0.23(-0.08%) |
May 17, 2016 | 296.97 | 299.81 | 293.92 | 294.66 | 537,803 | -5.41(-1.80%) |
May 16, 2016 | 296.89 | 300.20 | 295.69 | 300.07 | 481,082 | +3.64(+1.23%) |
May 13, 2016 | 298.00 | 299.23 | 295.40 | 296.43 | 411,371 | -1.58(-0.53%) |
May 12, 2016 | 294.90 | 298.68 | 291.66 | 298.01 | 571,315 | +4.76(+1.62%) |
May 11, 2016 | 294.02 | 295.58 | 290.76 | 293.25 | 678,820 | -0.37(-0.13%) |
May 10, 2016 | 294.33 | 295.23 | 292.29 | 293.62 | 505,694 | +0.06(+0.02%) |
May 09, 2016 | 290.00 | 295.65 | 288.82 | 293.56 | 614,604 | +3.51(+1.21%) |
May 06, 2016 | 283.03 | 290.76 | 281.10 | 290.05 | 952,888 | +5.23(+1.83%) |
May 05, 2016 | 287.73 | 290.01 | 281.43 | 284.82 | 1,175,161 | -3.39(-1.18%) |
May 04, 2016 | 284.76 | 290.19 | 284.07 | 288.22 | 1,219,543 | +1.67(+0.58%) |
May 03, 2016 | 286.17 | 287.06 | 282.56 | 286.55 | 726,853 | -0.63(-0.22%) |