Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 325.30 | 326.03 | 319.13 | 319.19 | 709,593 | -6.25(-1.92%) |
Jul 28, 2016 | 320.16 | 325.97 | 319.54 | 325.44 | 509,233 | +5.50(+1.72%) |
Jul 27, 2016 | 322.92 | 323.13 | 318.30 | 319.94 | 404,684 | -3.17(-0.98%) |
Jul 26, 2016 | 322.90 | 324.63 | 316.74 | 323.11 | 332,838 | +0.95(+0.30%) |
Jul 25, 2016 | 322.88 | 323.67 | 318.97 | 322.16 | 316,835 | -0.45(-0.14%) |
Jul 22, 2016 | 319.73 | 324.43 | 319.19 | 322.61 | 697,812 | +3.68(+1.15%) |
Jul 21, 2016 | 323.87 | 324.21 | 317.04 | 318.93 | 668,126 | -5.90(-1.82%) |
Jul 20, 2016 | 325.98 | 326.93 | 324.39 | 324.83 | 459,227 | -0.48(-0.15%) |
Jul 19, 2016 | 324.63 | 326.51 | 324.00 | 325.31 | 583,943 | -0.33(-0.10%) |
Jul 18, 2016 | 326.11 | 326.59 | 323.71 | 325.64 | 394,419 | +0.37(+0.11%) |
Jul 15, 2016 | 326.99 | 326.99 | 323.05 | 325.27 | 891,522 | -3.29(-1.00%) |
Jul 14, 2016 | 332.39 | 333.86 | 326.48 | 328.56 | 458,854 | -2.48(-0.75%) |
Jul 13, 2016 | 333.07 | 333.35 | 329.36 | 331.04 | 376,157 | -0.42(-0.13%) |
Jul 12, 2016 | 333.63 | 334.19 | 328.27 | 331.46 | 521,209 | -1.33(-0.40%) |
Jul 11, 2016 | 333.87 | 334.77 | 329.78 | 332.79 | 387,248 | -0.60(-0.18%) |
Jul 08, 2016 | 329.28 | 334.29 | 327.59 | 333.39 | 467,283 | +5.80(+1.77%) |
Jul 07, 2016 | 331.58 | 332.00 | 326.91 | 327.59 | 451,118 | -2.96(-0.90%) |
Jul 05, 2016 | 330.43 | 332.47 | 328.47 | 330.55 | 547,877 | -0.63(-0.19%) |
Jul 01, 2016 | 331.99 | 331.19 | 331.19 | 331.19 | 463,876 | -0.73(-0.22%) |
Jun 30, 2016 | 331.31 | 332.09 | 328.00 | 331.92 | 614,275 | +1.46(+0.44%) |
Jun 29, 2016 | 324.74 | 330.85 | 324.74 | 330.45 | 718,066 | +7.70(+2.38%) |
Jun 28, 2016 | 319.57 | 323.23 | 318.51 | 322.76 | 677,270 | +5.02(+1.58%) |
Jun 27, 2016 | 321.01 | 321.20 | 314.58 | 317.73 | 987,866 | -4.10(-1.27%) |
Jun 24, 2016 | 319.49 | 328.80 | 317.92 | 321.83 | 1,645,825 | -8.12(-2.46%) |
Jun 23, 2016 | 326.77 | 331.68 | 321.77 | 329.95 | 1,049,700 | +4.95(+1.52%) |
Jun 22, 2016 | 328.03 | 328.58 | 324.85 | 325.00 | 804,195 | +0.12(+0.04%) |
Jun 21, 2016 | 320.73 | 325.52 | 320.73 | 324.88 | 646,907 | +4.79(+1.50%) |
Jun 20, 2016 | 324.25 | 324.44 | 319.88 | 320.08 | 644,989 | -0.57(-0.18%) |
Jun 17, 2016 | 321.57 | 323.85 | 316.07 | 320.66 | 1,563,118 | -2.47(-0.76%) |
Jun 16, 2016 | 316.10 | 323.81 | 316.10 | 323.12 | 970,551 | +4.59(+1.44%) |
Jun 15, 2016 | 317.42 | 319.74 | 315.38 | 318.54 | 517,276 | +2.39(+0.76%) |
Jun 14, 2016 | 315.88 | 317.88 | 314.34 | 316.15 | 1,033,482 | -0.01(-0.00%) |
Jun 13, 2016 | 316.75 | 322.50 | 315.89 | 316.16 | 821,589 | -0.84(-0.26%) |
Jun 10, 2016 | 319.04 | 320.32 | 315.43 | 316.99 | 822,518 | -2.49(-0.78%) |
Jun 09, 2016 | 318.22 | 320.06 | 318.03 | 319.49 | 463,032 | +0.23(+0.07%) |
Jun 08, 2016 | 318.94 | 319.94 | 316.73 | 319.25 | 699,450 | +1.70(+0.54%) |
Jun 07, 2016 | 316.05 | 320.50 | 315.92 | 317.55 | 664,312 | +1.42(+0.45%) |
Jun 06, 2016 | 312.46 | 316.94 | 312.35 | 316.13 | 1,170,286 | +3.94(+1.26%) |
Jun 03, 2016 | 314.64 | 315.77 | 310.01 | 312.19 | 692,837 | -2.43(-0.77%) |
Jun 02, 2016 | 312.41 | 314.87 | 310.69 | 314.62 | 685,832 | +1.36(+0.43%) |
Jun 01, 2016 | 309.01 | 313.33 | 308.36 | 313.26 | 751,422 | +3.37(+1.09%) |
May 31, 2016 | 315.68 | 315.79 | 309.50 | 309.89 | 1,345,168 | -3.90(-1.24%) |
May 27, 2016 | 310.83 | 313.79 | 313.79 | 313.79 | 963,381 | +2.97(+0.96%) |
May 26, 2016 | 306.79 | 310.93 | 305.44 | 310.82 | 883,995 | +4.59(+1.50%) |
May 25, 2016 | 305.39 | 307.42 | 302.56 | 306.23 | 1,049,803 | +2.57(+0.85%) |
May 24, 2016 | 295.89 | 304.09 | 295.06 | 303.67 | 1,174,413 | +8.62(+2.92%) |
May 23, 2016 | 293.92 | 296.07 | 292.25 | 295.05 | 388,629 | +1.21(+0.41%) |
May 20, 2016 | 293.23 | 295.04 | 289.63 | 293.84 | 628,581 | +1.66(+0.57%) |
May 19, 2016 | 288.71 | 294.25 | 288.71 | 292.18 | 716,799 | +0.85(+0.29%) |
May 18, 2016 | 291.31 | 293.71 | 286.68 | 291.33 | 646,748 | -0.23(-0.08%) |
May 17, 2016 | 293.84 | 296.65 | 290.81 | 291.56 | 543,536 | -5.35(-1.80%) |
May 16, 2016 | 293.76 | 297.03 | 292.57 | 296.90 | 486,210 | +3.60(+1.23%) |
May 13, 2016 | 294.86 | 296.08 | 292.29 | 293.30 | 415,756 | -1.57(-0.53%) |
May 12, 2016 | 291.79 | 295.52 | 288.58 | 294.87 | 577,405 | +4.71(+1.62%) |
May 11, 2016 | 290.92 | 292.46 | 287.69 | 290.16 | 686,056 | -0.37(-0.13%) |
May 10, 2016 | 291.22 | 292.11 | 289.20 | 290.52 | 511,085 | +0.06(+0.02%) |
May 09, 2016 | 286.94 | 292.54 | 285.78 | 290.47 | 621,156 | +3.48(+1.21%) |
May 06, 2016 | 280.05 | 287.70 | 278.13 | 286.99 | 963,045 | +5.17(+1.83%) |
May 05, 2016 | 284.69 | 286.95 | 278.46 | 281.82 | 1,187,687 | -3.35(-1.18%) |
May 04, 2016 | 281.76 | 287.13 | 281.08 | 285.18 | 1,232,543 | +1.65(+0.58%) |
May 03, 2016 | 283.15 | 284.04 | 279.58 | 283.52 | 734,601 | -0.62(-0.22%) |