Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 325.33 | 326.06 | 319.16 | 319.22 | 709,533 | -6.25(-1.92%) |
Jul 28, 2016 | 320.19 | 326.00 | 319.56 | 325.47 | 509,189 | +5.50(+1.72%) |
Jul 27, 2016 | 322.95 | 323.16 | 318.33 | 319.97 | 404,649 | -3.17(-0.98%) |
Jul 26, 2016 | 322.93 | 324.66 | 316.77 | 323.13 | 332,810 | +0.95(+0.29%) |
Jul 25, 2016 | 322.90 | 323.70 | 319.00 | 322.18 | 316,808 | -0.45(-0.14%) |
Jul 22, 2016 | 319.76 | 324.45 | 319.22 | 322.64 | 697,753 | +3.68(+1.15%) |
Jul 21, 2016 | 323.90 | 324.24 | 317.06 | 318.96 | 668,069 | -5.90(-1.82%) |
Jul 20, 2016 | 326.01 | 326.96 | 324.42 | 324.86 | 459,188 | -0.48(-0.15%) |
Jul 19, 2016 | 324.66 | 326.54 | 324.02 | 325.33 | 583,893 | -0.33(-0.10%) |
Jul 18, 2016 | 326.14 | 326.62 | 323.73 | 325.67 | 394,385 | +0.37(+0.11%) |
Jul 15, 2016 | 327.02 | 327.02 | 323.07 | 325.30 | 891,446 | -3.29(-1.00%) |
Jul 14, 2016 | 332.42 | 333.89 | 326.51 | 328.59 | 458,814 | -2.48(-0.75%) |
Jul 13, 2016 | 333.10 | 333.38 | 329.38 | 331.07 | 376,125 | -0.42(-0.13%) |
Jul 12, 2016 | 333.66 | 334.22 | 328.30 | 331.49 | 521,164 | -1.33(-0.40%) |
Jul 11, 2016 | 333.90 | 334.80 | 329.81 | 332.82 | 387,215 | -0.60(-0.18%) |
Jul 08, 2016 | 329.31 | 334.31 | 327.62 | 333.42 | 467,243 | +5.80(+1.77%) |
Jul 07, 2016 | 331.61 | 332.03 | 326.94 | 327.62 | 451,080 | -2.96(-0.90%) |
Jul 05, 2016 | 330.46 | 332.50 | 328.50 | 330.58 | 547,830 | -0.63(-0.19%) |
Jul 01, 2016 | 332.02 | 331.22 | 331.22 | 331.22 | 463,836 | -0.73(-0.22%) |
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%) |