Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 397.09 | 398.29 | 392.27 | 392.27 | 8,537 | -4.38(-1.10%) |
Jun 29, 2016 | 400.65 | 401.29 | 396.41 | 396.65 | 6,088 | -2.63(-0.66%) |
Jun 28, 2016 | 392.40 | 405.69 | 383.00 | 399.28 | 10,908 | +1.82(+0.46%) |
Jun 27, 2016 | 391.94 | 398.82 | 391.85 | 397.46 | 8,445 | +7.02(+1.80%) |
Jun 24, 2016 | 389.68 | 393.41 | 389.64 | 390.44 | 11,481 | -3.80(-0.96%) |
Jun 23, 2016 | 390.56 | 396.98 | 390.56 | 394.23 | 8,232 | +4.06(+1.04%) |
Jun 22, 2016 | 389.21 | 390.65 | 386.90 | 390.17 | 5,194 | -3.13(-0.79%) |
Jun 21, 2016 | 392.40 | 395.09 | 392.40 | 393.30 | 5,805 | +0.05(+0.01%) |
Jun 20, 2016 | 389.75 | 393.31 | 387.81 | 393.25 | 7,888 | +2.33(+0.60%) |
Jun 17, 2016 | 393.63 | 393.63 | 385.94 | 390.92 | 19,075 | -0.19(-0.05%) |
Jun 16, 2016 | 389.19 | 395.52 | 388.73 | 391.12 | 12,578 | +1.93(+0.49%) |
Jun 15, 2016 | 381.49 | 389.80 | 381.49 | 389.19 | 11,183 | +8.85(+2.33%) |
Jun 14, 2016 | 386.01 | 388.94 | 380.34 | 380.34 | 12,752 | -6.56(-1.69%) |
Jun 13, 2016 | 384.85 | 388.73 | 382.77 | 386.90 | 11,400 | +7.52(+1.98%) |
Jun 10, 2016 | 377.78 | 381.38 | 374.28 | 379.38 | 9,777 | +1.42(+0.38%) |
Jun 09, 2016 | 373.25 | 380.98 | 373.25 | 377.96 | 10,054 | +6.08(+1.64%) |
Jun 08, 2016 | 367.75 | 372.98 | 365.93 | 371.88 | 6,643 | +4.56(+1.24%) |
Jun 07, 2016 | 368.14 | 369.59 | 367.32 | 367.32 | 1,918 | -2.22(-0.60%) |
Jun 06, 2016 | 366.44 | 369.81 | 363.59 | 369.55 | 1,695 | +4.12(+1.13%) |
Jun 03, 2016 | 363.50 | 366.85 | 361.36 | 365.43 | 2,103 | +2.24(+0.62%) |
Jun 02, 2016 | 361.37 | 363.19 | 361.37 | 363.19 | 1,083 | +1.35(+0.37%) |
Jun 01, 2016 | 361.36 | 364.08 | 359.54 | 361.84 | 3,380 | +2.56(+0.71%) |
May 31, 2016 | 355.87 | 359.28 | 355.87 | 359.28 | 3,732 | -1.12(-0.31%) |
May 27, 2016 | 360.76 | 360.40 | 360.40 | 360.40 | 1,421 | +1.71(+0.48%) |
May 26, 2016 | 360.67 | 360.67 | 352.21 | 358.69 | 6,632 | -6.40(-1.75%) |
May 25, 2016 | 365.08 | 365.08 | 365.08 | 365.08 | 520 | -0.40(-0.11%) |
May 24, 2016 | 362.45 | 365.48 | 362.09 | 365.48 | 3,239 | +4.19(+1.16%) |
May 23, 2016 | 362.35 | 362.35 | 356.88 | 361.29 | 3,848 | -2.67(-0.73%) |
May 20, 2016 | 361.63 | 365.81 | 361.33 | 363.96 | 2,005 | +2.88(+0.80%) |
May 19, 2016 | 361.08 | 361.08 | 361.08 | 361.08 | 529 | -0.39(-0.11%) |
May 18, 2016 | 361.50 | 361.50 | 361.36 | 361.47 | 2,278 | -5.03(-1.37%) |
May 17, 2016 | 368.77 | 371.43 | 365.93 | 366.50 | 5,056 | -2.18(-0.59%) |
May 16, 2016 | 368.45 | 368.68 | 368.45 | 368.68 | 1,310 | +0.99(+0.27%) |
May 13, 2016 | 361.53 | 367.71 | 361.53 | 367.69 | 3,144 | +0.06(+0.02%) |
May 12, 2016 | 366.84 | 371.70 | 366.84 | 367.62 | 2,397 | +3.09(+0.85%) |
May 11, 2016 | 366.47 | 367.40 | 364.07 | 364.53 | 1,570 | -6.30(-1.70%) |
May 10, 2016 | 372.33 | 373.69 | 370.74 | 370.83 | 2,754 | -1.95(-0.52%) |
May 09, 2016 | 374.11 | 374.11 | 370.09 | 372.78 | 5,064 | -2.27(-0.60%) |
May 06, 2016 | 375.05 | 375.05 | 375.05 | 375.05 | 818 | +5.46(+1.48%) |
May 05, 2016 | 368.72 | 372.04 | 366.32 | 369.59 | 2,746 | +0.16(+0.04%) |
May 04, 2016 | 373.96 | 373.96 | 365.54 | 369.44 | 2,882 | +5.16(+1.42%) |
May 03, 2016 | 366.21 | 366.39 | 361.92 | 364.28 | 5,524 | +0.14(+0.04%) |
May 02, 2016 | 363.75 | 365.65 | 360.62 | 364.14 | 4,243 | +0.68(+0.19%) |
Apr 29, 2016 | 364.09 | 365.21 | 361.52 | 363.46 | 4,861 | -4.18(-1.14%) |
Apr 28, 2016 | 365.00 | 368.23 | 365.00 | 367.64 | 3,296 | +0.10(+0.03%) |
Apr 27, 2016 | 364.77 | 368.00 | 363.64 | 367.54 | 5,540 | +2.90(+0.80%) |
Apr 26, 2016 | 363.23 | 365.02 | 362.27 | 364.64 | 4,264 | -0.81(-0.22%) |
Apr 25, 2016 | 367.77 | 368.68 | 362.09 | 365.46 | 6,212 | -2.77(-0.75%) |
Apr 22, 2016 | 368.67 | 369.42 | 367.09 | 368.23 | 2,427 | +2.28(+0.62%) |
Apr 21, 2016 | 370.30 | 371.42 | 365.95 | 365.95 | 3,702 | -1.83(-0.50%) |
Apr 20, 2016 | 367.85 | 371.30 | 366.12 | 367.78 | 4,577 | +1.82(+0.50%) |
Apr 19, 2016 | 366.21 | 370.23 | 361.36 | 365.96 | 3,990 | +1.75(+0.48%) |
Apr 18, 2016 | 365.93 | 367.43 | 364.21 | 364.21 | 2,325 | -0.44(-0.12%) |
Apr 15, 2016 | 365.68 | 365.68 | 363.63 | 364.65 | 1,458 | +0.34(+0.09%) |
Apr 14, 2016 | 363.64 | 365.02 | 363.64 | 364.31 | 2,358 | -0.11(-0.03%) |
Apr 13, 2016 | 363.19 | 365.02 | 361.43 | 364.42 | 3,656 | +2.03(+0.56%) |
Apr 12, 2016 | 362.46 | 364.96 | 361.54 | 362.39 | 2,797 | -0.80(-0.22%) |
Apr 11, 2016 | 363.65 | 363.65 | 360.19 | 363.19 | 2,198 | -0.51(-0.14%) |
Apr 08, 2016 | 363.28 | 367.30 | 362.22 | 363.70 | 6,558 | +0.51(+0.14%) |
Apr 07, 2016 | 362.28 | 363.19 | 359.54 | 363.19 | 9,084 | +0.09(+0.03%) |
Apr 06, 2016 | 363.39 | 363.59 | 357.72 | 363.10 | 5,217 | -1.21(-0.33%) |
Apr 05, 2016 | 365.23 | 372.84 | 353.71 | 364.30 | 6,783 | -0.64(-0.18%) |
Apr 04, 2016 | 358.84 | 365.08 | 358.84 | 364.94 | 3,293 | +3.08(+0.85%) |