Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 459.64 | 471.76 | 459.64 | 469.37 | 43,229 | +11.81(+2.58%) |
Jun 29, 2016 | 453.39 | 464.41 | 453.39 | 457.56 | 56,233 | +8.51(+1.89%) |
Jun 28, 2016 | 444.26 | 449.93 | 440.59 | 449.05 | 43,222 | +7.09(+1.61%) |
Jun 27, 2016 | 444.96 | 445.92 | 432.50 | 441.96 | 75,915 | -8.28(-1.84%) |
Jun 24, 2016 | 460.37 | 461.12 | 446.62 | 450.24 | 160,455 | -16.93(-3.62%) |
Jun 23, 2016 | 465.18 | 470.72 | 461.89 | 467.17 | 97,666 | +5.94(+1.29%) |
Jun 22, 2016 | 459.12 | 467.53 | 458.00 | 461.23 | 80,223 | +4.52(+0.99%) |
Jun 21, 2016 | 461.20 | 464.36 | 456.52 | 456.71 | 49,963 | -4.46(-0.97%) |
Jun 20, 2016 | 456.04 | 463.66 | 456.00 | 461.18 | 36,902 | +9.10(+2.01%) |
Jun 17, 2016 | 457.62 | 458.75 | 448.79 | 452.07 | 56,829 | -7.63(-1.66%) |
Jun 16, 2016 | 452.38 | 459.70 | 448.80 | 459.70 | 34,263 | +5.55(+1.22%) |
Jun 15, 2016 | 455.01 | 460.27 | 451.14 | 454.14 | 48,432 | -0.54(-0.12%) |
Jun 14, 2016 | 449.73 | 458.37 | 447.89 | 454.69 | 42,311 | +4.53(+1.01%) |
Jun 13, 2016 | 452.53 | 455.59 | 446.05 | 450.15 | 37,768 | -5.39(-1.18%) |
Jun 10, 2016 | 455.05 | 457.98 | 452.43 | 455.54 | 49,795 | -3.98(-0.87%) |
Jun 09, 2016 | 460.11 | 462.55 | 452.17 | 459.52 | 58,036 | -3.39(-0.73%) |
Jun 08, 2016 | 465.57 | 470.79 | 460.64 | 462.91 | 32,474 | -4.23(-0.91%) |
Jun 07, 2016 | 467.62 | 475.70 | 465.58 | 467.14 | 42,973 | -0.23(-0.05%) |
Jun 06, 2016 | 466.54 | 469.91 | 459.08 | 467.37 | 25,885 | +1.01(+0.22%) |
Jun 03, 2016 | 467.18 | 471.34 | 464.47 | 466.36 | 24,117 | -3.41(-0.72%) |
Jun 02, 2016 | 459.18 | 471.44 | 454.86 | 469.77 | 76,919 | +10.56(+2.30%) |
Jun 01, 2016 | 448.44 | 461.63 | 448.44 | 459.21 | 69,457 | +9.50(+2.11%) |
May 31, 2016 | 447.43 | 452.68 | 442.81 | 449.71 | 37,167 | +2.74(+0.61%) |
May 27, 2016 | 438.14 | 446.98 | 446.98 | 446.98 | 44,127 | +5.52(+1.25%) |
May 26, 2016 | 444.20 | 445.14 | 437.11 | 441.46 | 37,178 | -2.85(-0.64%) |
May 25, 2016 | 444.76 | 449.51 | 442.38 | 444.31 | 36,695 | +0.04(+0.01%) |
May 24, 2016 | 446.03 | 448.89 | 443.80 | 444.28 | 34,671 | -2.06(-0.46%) |
May 23, 2016 | 450.45 | 450.45 | 444.99 | 446.34 | 20,575 | -4.55(-1.01%) |
May 20, 2016 | 445.13 | 452.48 | 445.08 | 450.90 | 26,380 | +5.62(+1.26%) |
May 19, 2016 | 445.87 | 446.05 | 443.51 | 445.28 | 22,806 | -0.62(-0.14%) |
May 18, 2016 | 445.28 | 451.46 | 444.95 | 445.89 | 27,603 | -0.16(-0.03%) |
May 17, 2016 | 445.86 | 454.30 | 440.60 | 446.05 | 37,713 | -0.76(-0.17%) |
May 16, 2016 | 450.64 | 454.55 | 445.13 | 446.81 | 35,545 | -10.72(-2.34%) |
May 13, 2016 | 455.93 | 461.47 | 453.04 | 457.53 | 40,812 | +1.48(+0.32%) |
May 12, 2016 | 448.35 | 459.89 | 443.79 | 456.05 | 66,684 | +9.54(+2.14%) |
May 11, 2016 | 452.56 | 452.56 | 440.59 | 446.51 | 101,147 | -7.12(-1.57%) |
May 10, 2016 | 449.48 | 453.85 | 444.11 | 453.63 | 57,256 | +6.48(+1.45%) |
May 09, 2016 | 445.12 | 453.86 | 443.76 | 447.15 | 48,047 | +2.91(+0.66%) |
May 06, 2016 | 438.14 | 447.41 | 436.02 | 444.24 | 44,999 | +6.10(+1.39%) |
May 05, 2016 | 434.64 | 452.93 | 427.63 | 438.14 | 73,026 | +15.77(+3.73%) |
May 04, 2016 | 420.42 | 427.73 | 416.81 | 422.37 | 37,467 | +0.13(+0.03%) |
May 03, 2016 | 423.68 | 427.69 | 420.92 | 422.24 | 35,481 | -3.19(-0.75%) |
May 02, 2016 | 420.00 | 425.48 | 415.68 | 425.44 | 26,257 | +5.47(+1.30%) |
Apr 29, 2016 | 420.56 | 424.39 | 413.82 | 419.96 | 27,474 | -1.54(-0.36%) |
Apr 28, 2016 | 421.85 | 422.29 | 415.75 | 421.50 | 26,597 | -1.65(-0.39%) |
Apr 27, 2016 | 421.92 | 423.47 | 419.54 | 423.15 | 16,582 | +1.50(+0.36%) |
Apr 26, 2016 | 419.98 | 423.20 | 419.98 | 421.65 | 19,458 | +1.76(+0.42%) |
Apr 25, 2016 | 417.72 | 423.88 | 417.39 | 419.89 | 35,883 | +0.79(+0.19%) |
Apr 22, 2016 | 413.29 | 419.11 | 409.94 | 419.11 | 16,817 | +8.46(+2.06%) |
Apr 21, 2016 | 414.11 | 414.69 | 409.64 | 410.65 | 25,829 | -3.40(-0.82%) |
Apr 20, 2016 | 415.19 | 416.34 | 410.03 | 414.05 | 17,943 | -1.14(-0.28%) |
Apr 19, 2016 | 413.66 | 417.95 | 413.66 | 415.20 | 10,485 | +1.59(+0.38%) |
Apr 18, 2016 | 413.39 | 417.47 | 412.74 | 413.61 | 38,054 | -1.44(-0.35%) |
Apr 15, 2016 | 412.53 | 416.32 | 411.87 | 415.04 | 22,791 | +2.54(+0.62%) |
Apr 14, 2016 | 412.33 | 417.07 | 410.03 | 412.50 | 54,898 | -0.03(-0.01%) |
Apr 13, 2016 | 409.68 | 416.30 | 405.69 | 412.53 | 51,385 | +5.55(+1.36%) |
Apr 12, 2016 | 409.48 | 409.55 | 403.92 | 406.98 | 45,163 | -2.45(-0.60%) |
Apr 11, 2016 | 404.45 | 410.39 | 404.45 | 409.43 | 36,127 | +5.88(+1.46%) |
Apr 08, 2016 | 403.53 | 404.45 | 401.12 | 403.56 | 11,507 | +2.31(+0.57%) |
Apr 07, 2016 | 400.18 | 405.53 | 397.34 | 401.25 | 28,987 | +0.09(+0.02%) |
Apr 06, 2016 | 399.10 | 401.70 | 398.15 | 401.16 | 13,271 | +1.70(+0.43%) |
Apr 05, 2016 | 397.96 | 400.79 | 393.66 | 399.46 | 73,055 | +1.56(+0.39%) |
Apr 04, 2016 | 404.89 | 407.10 | 397.24 | 397.89 | 25,100 | -6.10(-1.51%) |