Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 285.01 | 287.38 | 283.63 | 287.18 | 458,837 | +2.81(+0.99%) |
Apr 29, 2016 | 281.62 | 285.64 | 279.48 | 284.36 | 540,780 | +1.82(+0.64%) |
Apr 28, 2016 | 284.72 | 288.04 | 281.64 | 282.54 | 548,473 | -3.08(-1.08%) |
Apr 27, 2016 | 284.10 | 287.99 | 280.83 | 285.62 | 724,894 | +1.47(+0.52%) |
Apr 26, 2016 | 281.11 | 287.03 | 280.24 | 284.15 | 758,603 | +2.83(+1.01%) |
Apr 25, 2016 | 276.78 | 281.35 | 275.59 | 281.32 | 434,098 | +4.14(+1.49%) |
Apr 22, 2016 | 275.57 | 275.57 | 272.27 | 277.18 | 459,192 | +1.82(+0.66%) |
Apr 21, 2016 | 279.09 | 283.47 | 273.79 | 275.36 | 808,031 | -4.49(-1.61%) |
Apr 20, 2016 | 279.81 | 281.44 | 277.46 | 279.85 | 539,252 | +0.22(+0.08%) |
Apr 19, 2016 | 281.66 | 282.23 | 277.02 | 279.63 | 370,234 | -0.63(-0.22%) |
Apr 18, 2016 | 278.04 | 280.62 | 277.37 | 280.26 | 352,810 | +1.28(+0.46%) |
Apr 15, 2016 | 275.88 | 280.03 | 275.14 | 278.98 | 558,077 | +2.88(+1.04%) |
Apr 14, 2016 | 276.12 | 277.34 | 274.25 | 276.10 | 414,960 | -0.69(-0.25%) |
Apr 13, 2016 | 277.52 | 277.52 | 274.08 | 276.79 | 602,644 | -0.50(-0.18%) |
Apr 12, 2016 | 280.79 | 280.79 | 276.49 | 277.28 | 770,243 | -1.60(-0.57%) |
Apr 11, 2016 | 282.30 | 282.34 | 278.43 | 278.88 | 707,741 | -1.72(-0.61%) |
Apr 08, 2016 | 282.96 | 283.82 | 277.96 | 280.61 | 644,477 | +0.16(+0.06%) |
Apr 07, 2016 | 280.27 | 281.43 | 278.14 | 280.45 | 666,331 | -1.38(-0.49%) |
Apr 06, 2016 | 282.35 | 283.80 | 280.75 | 281.83 | 854,885 | -1.06(-0.37%) |
Apr 05, 2016 | 284.06 | 286.82 | 282.54 | 282.89 | 497,145 | -3.85(-1.34%) |
Apr 04, 2016 | 285.74 | 287.66 | 284.35 | 286.74 | 598,526 | +2.73(+0.96%) |