Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 331.34 | 332.12 | 328.02 | 331.94 | 614,222 | +1.46(+0.44%) |
Jun 29, 2016 | 324.77 | 330.88 | 324.77 | 330.48 | 718,005 | +7.70(+2.38%) |
Jun 28, 2016 | 319.60 | 323.25 | 318.54 | 322.78 | 677,212 | +5.03(+1.58%) |
Jun 27, 2016 | 321.04 | 321.23 | 314.61 | 317.76 | 987,782 | -4.10(-1.27%) |
Jun 24, 2016 | 319.51 | 328.82 | 317.95 | 321.86 | 1,645,684 | -8.12(-2.46%) |
Jun 23, 2016 | 326.80 | 331.70 | 321.80 | 329.98 | 1,049,611 | +4.95(+1.52%) |
Jun 22, 2016 | 328.06 | 328.61 | 324.88 | 325.03 | 804,127 | +0.12(+0.04%) |
Jun 21, 2016 | 320.75 | 325.55 | 320.75 | 324.91 | 646,852 | +4.79(+1.50%) |
Jun 20, 2016 | 324.28 | 324.47 | 319.91 | 320.11 | 644,934 | -0.57(-0.18%) |
Jun 17, 2016 | 321.60 | 323.88 | 316.10 | 320.69 | 1,562,985 | -2.47(-0.76%) |
Jun 16, 2016 | 316.12 | 323.84 | 316.12 | 323.15 | 970,468 | +4.59(+1.44%) |
Jun 15, 2016 | 317.45 | 319.77 | 315.41 | 318.56 | 517,231 | +2.39(+0.76%) |
Jun 14, 2016 | 315.91 | 317.91 | 314.37 | 316.17 | 1,033,393 | -0.01(-0.00%) |
Jun 13, 2016 | 316.77 | 322.53 | 315.92 | 316.18 | 821,519 | -0.84(-0.26%) |
Jun 10, 2016 | 319.07 | 320.35 | 315.45 | 317.02 | 822,448 | -2.49(-0.78%) |
Jun 09, 2016 | 318.25 | 320.09 | 318.06 | 319.51 | 462,993 | +0.23(+0.07%) |
Jun 08, 2016 | 318.96 | 319.97 | 316.76 | 319.28 | 699,390 | +1.70(+0.54%) |
Jun 07, 2016 | 316.08 | 320.52 | 315.95 | 317.58 | 664,255 | +1.42(+0.45%) |
Jun 06, 2016 | 312.48 | 316.97 | 312.37 | 316.16 | 1,170,186 | +3.94(+1.26%) |
Jun 03, 2016 | 314.67 | 315.80 | 310.04 | 312.22 | 692,778 | -2.43(-0.77%) |
Jun 02, 2016 | 312.43 | 314.90 | 310.72 | 314.65 | 685,773 | +1.36(+0.43%) |
Jun 01, 2016 | 309.03 | 313.36 | 308.38 | 313.29 | 751,357 | +3.37(+1.09%) |
May 31, 2016 | 315.70 | 315.81 | 309.52 | 309.92 | 1,345,053 | -3.90(-1.24%) |
May 27, 2016 | 310.86 | 313.82 | 313.82 | 313.82 | 963,298 | +2.97(+0.96%) |
May 26, 2016 | 306.82 | 310.96 | 305.46 | 310.85 | 883,919 | +4.59(+1.50%) |
May 25, 2016 | 305.41 | 307.45 | 302.59 | 306.26 | 1,049,714 | +2.57(+0.85%) |
May 24, 2016 | 295.92 | 304.12 | 295.09 | 303.69 | 1,174,313 | +8.62(+2.92%) |
May 23, 2016 | 293.94 | 296.10 | 292.28 | 295.07 | 388,595 | +1.21(+0.41%) |
May 20, 2016 | 293.25 | 295.06 | 289.66 | 293.86 | 628,527 | +1.66(+0.57%) |
May 19, 2016 | 288.74 | 294.27 | 288.74 | 292.20 | 716,738 | +0.85(+0.29%) |
May 18, 2016 | 291.33 | 293.74 | 286.71 | 291.35 | 646,693 | -0.23(-0.08%) |
May 17, 2016 | 293.86 | 296.67 | 290.84 | 291.58 | 543,490 | -5.35(-1.80%) |
May 16, 2016 | 293.79 | 297.06 | 292.59 | 296.93 | 486,168 | +3.60(+1.23%) |
May 13, 2016 | 294.89 | 296.10 | 292.31 | 293.33 | 415,720 | -1.57(-0.53%) |
May 12, 2016 | 291.82 | 295.55 | 288.61 | 294.89 | 577,355 | +4.71(+1.62%) |
May 11, 2016 | 290.94 | 292.48 | 287.71 | 290.18 | 685,997 | -0.37(-0.13%) |
May 10, 2016 | 291.25 | 292.14 | 289.23 | 290.55 | 511,041 | +0.06(+0.02%) |
May 09, 2016 | 286.96 | 292.56 | 285.80 | 290.49 | 621,103 | +3.48(+1.21%) |
May 06, 2016 | 280.07 | 287.72 | 278.16 | 287.01 | 962,963 | +5.17(+1.83%) |
May 05, 2016 | 284.71 | 286.97 | 278.49 | 281.85 | 1,187,586 | -3.36(-1.18%) |
May 04, 2016 | 281.79 | 287.15 | 281.10 | 285.20 | 1,232,438 | +1.65(+0.58%) |
May 03, 2016 | 283.17 | 284.06 | 279.61 | 283.55 | 734,538 | -0.62(-0.22%) |
May 02, 2016 | 282.02 | 284.37 | 280.66 | 284.17 | 463,688 | +2.79(+0.99%) |
Apr 29, 2016 | 278.68 | 282.65 | 276.56 | 281.38 | 546,498 | +1.80(+0.64%) |
Apr 28, 2016 | 281.74 | 285.02 | 278.69 | 279.59 | 554,272 | -3.05(-1.08%) |
Apr 27, 2016 | 281.13 | 284.98 | 277.89 | 282.64 | 732,559 | +1.46(+0.52%) |
Apr 26, 2016 | 278.17 | 284.02 | 277.31 | 281.18 | 766,624 | +2.80(+1.01%) |
Apr 25, 2016 | 273.88 | 278.40 | 272.70 | 278.38 | 438,688 | +4.10(+1.49%) |
Apr 22, 2016 | 272.69 | 272.69 | 269.42 | 274.28 | 464,048 | +1.81(+0.66%) |
Apr 21, 2016 | 276.17 | 280.51 | 270.93 | 272.48 | 816,575 | -4.45(-1.61%) |
Apr 20, 2016 | 276.89 | 278.50 | 274.56 | 276.92 | 544,954 | +0.21(+0.08%) |
Apr 19, 2016 | 278.71 | 279.28 | 274.12 | 276.71 | 374,149 | -0.62(-0.22%) |
Apr 18, 2016 | 275.13 | 277.69 | 274.47 | 277.33 | 356,541 | +1.27(+0.46%) |
Apr 15, 2016 | 273.00 | 277.10 | 272.26 | 276.06 | 563,977 | +2.85(+1.04%) |
Apr 14, 2016 | 273.23 | 274.43 | 271.38 | 273.21 | 419,347 | -0.68(-0.25%) |
Apr 13, 2016 | 274.61 | 274.61 | 271.21 | 273.89 | 609,016 | -0.49(-0.18%) |
Apr 12, 2016 | 277.85 | 277.85 | 273.60 | 274.38 | 778,387 | -1.59(-0.57%) |
Apr 11, 2016 | 279.35 | 279.38 | 275.52 | 275.97 | 715,225 | -1.70(-0.61%) |
Apr 08, 2016 | 280.00 | 280.85 | 275.06 | 277.67 | 651,291 | +0.15(+0.06%) |
Apr 07, 2016 | 277.34 | 278.49 | 275.23 | 277.52 | 673,377 | -1.36(-0.49%) |
Apr 06, 2016 | 279.39 | 280.83 | 277.81 | 278.88 | 863,924 | -1.05(-0.37%) |
Apr 05, 2016 | 281.09 | 283.82 | 279.59 | 279.93 | 502,401 | -3.81(-1.34%) |
Apr 04, 2016 | 282.75 | 284.65 | 281.38 | 283.74 | 604,854 | +2.70(+0.96%) |