Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 285.00 | 291.50 | 284.80 | 290.20 | 68,421 | +4.00(+1.40%) |
Jun 29, 2016 | 285.60 | 289.80 | 285.00 | 286.20 | 55,710 | +2.80(+0.99%) |
Jun 28, 2016 | 286.40 | 290.20 | 282.20 | 283.40 | 66,905 | -0.20(-0.07%) |
Jun 27, 2016 | 283.60 | 285.20 | 275.80 | 283.60 | 92,319 | -1.60(-0.56%) |
Jun 24, 2016 | 279.60 | 287.20 | 279.60 | 285.20 | 224,776 | -4.80(-1.66%) |
Jun 23, 2016 | 294.60 | 295.60 | 289.60 | 290.00 | 75,148 | -1.60(-0.55%) |
Jun 22, 2016 | 289.00 | 294.60 | 289.00 | 291.60 | 91,959 | +3.20(+1.11%) |
Jun 21, 2016 | 291.40 | 292.20 | 285.80 | 288.40 | 65,186 | -2.00(-0.69%) |
Jun 20, 2016 | 289.40 | 294.20 | 288.60 | 290.40 | 68,471 | +4.20(+1.47%) |
Jun 17, 2016 | 286.00 | 290.20 | 284.80 | 286.20 | 109,995 | +1.60(+0.56%) |
Jun 16, 2016 | 287.20 | 287.60 | 283.40 | 284.60 | 53,294 | -3.00(-1.04%) |
Jun 15, 2016 | 284.00 | 292.80 | 283.20 | 287.60 | 99,239 | +6.00(+2.13%) |
Jun 14, 2016 | 286.20 | 286.20 | 280.20 | 281.60 | 97,393 | -4.00(-1.40%) |
Jun 13, 2016 | 289.60 | 289.60 | 285.30 | 285.60 | 75,300 | -3.00(-1.04%) |
Jun 10, 2016 | 289.60 | 290.60 | 284.40 | 288.60 | 88,132 | -5.00(-1.70%) |
Jun 09, 2016 | 300.60 | 302.60 | 292.90 | 293.60 | 90,511 | -7.20(-2.39%) |
Jun 08, 2016 | 304.00 | 304.00 | 294.60 | 300.80 | 73,195 | +3.40(+1.14%) |
Jun 07, 2016 | 293.20 | 301.20 | 293.00 | 297.40 | 74,027 | +3.00(+1.02%) |
Jun 06, 2016 | 296.00 | 296.00 | 292.60 | 294.40 | 66,654 | -1.00(-0.34%) |
Jun 03, 2016 | 295.20 | 297.60 | 292.80 | 295.40 | 115,720 | +1.60(+0.54%) |
Jun 02, 2016 | 293.40 | 298.10 | 290.80 | 293.80 | 142,126 | +0.40(+0.14%) |
Jun 01, 2016 | 290.80 | 296.60 | 287.20 | 293.40 | 133,884 | +2.60(+0.89%) |
May 31, 2016 | 289.60 | 294.60 | 288.20 | 290.80 | 194,857 | +1.20(+0.41%) |
May 27, 2016 | 288.00 | 289.60 | 289.60 | 289.60 | 186,120 | +1.60(+0.56%) |
May 26, 2016 | 285.40 | 290.20 | 280.40 | 288.00 | 293,779 | -5.60(-1.91%) |
May 25, 2016 | 265.80 | 294.40 | 265.00 | 293.60 | 991,814 | -27.00(-8.42%) |
May 24, 2016 | 322.60 | 326.80 | 317.50 | 320.60 | 251,760 | -5.20(-1.60%) |
May 23, 2016 | 323.20 | 332.40 | 323.00 | 325.80 | 129,420 | +3.00(+0.93%) |
May 20, 2016 | 322.40 | 324.40 | 318.00 | 322.80 | 134,301 | -0.60(-0.19%) |
May 19, 2016 | 315.60 | 327.40 | 315.60 | 323.40 | 212,269 | +12.00(+3.85%) |
May 18, 2016 | 314.00 | 316.20 | 308.60 | 311.40 | 134,435 | -7.80(-2.44%) |
May 17, 2016 | 324.80 | 325.60 | 311.00 | 319.20 | 162,188 | -10.20(-3.10%) |
May 16, 2016 | 324.00 | 330.80 | 321.20 | 329.40 | 73,438 | +4.80(+1.48%) |
May 13, 2016 | 330.20 | 337.60 | 324.40 | 324.60 | 84,252 | -8.80(-2.64%) |
May 12, 2016 | 332.00 | 336.60 | 328.40 | 333.40 | 59,022 | +0.80(+0.24%) |
May 11, 2016 | 342.20 | 342.60 | 332.20 | 332.60 | 110,166 | -16.40(-4.70%) |
May 10, 2016 | 349.00 | 349.40 | 337.90 | 349.00 | 123,608 | -6.00(-1.69%) |
May 09, 2016 | 351.80 | 360.60 | 351.40 | 355.00 | 78,136 | +3.60(+1.02%) |
May 06, 2016 | 346.40 | 353.60 | 343.40 | 351.40 | 85,399 | +3.80(+1.09%) |
May 05, 2016 | 353.20 | 353.20 | 344.20 | 347.60 | 123,773 | -7.80(-2.19%) |
May 04, 2016 | 354.00 | 359.60 | 347.80 | 355.40 | 95,267 | -0.80(-0.22%) |
May 03, 2016 | 358.60 | 361.00 | 353.00 | 356.20 | 117,238 | -4.00(-1.11%) |
May 02, 2016 | 365.00 | 365.20 | 352.62 | 360.20 | 105,367 | -3.40(-0.94%) |
Apr 29, 2016 | 364.00 | 366.60 | 359.40 | 363.60 | 161,298 | -1.20(-0.33%) |
Apr 28, 2016 | 372.00 | 376.60 | 364.20 | 364.80 | 76,919 | -11.60(-3.08%) |
Apr 27, 2016 | 378.00 | 383.00 | 367.20 | 376.40 | 113,230 | +3.80(+1.02%) |
Apr 26, 2016 | 367.00 | 377.10 | 364.60 | 372.60 | 103,625 | +6.40(+1.75%) |
Apr 25, 2016 | 382.60 | 384.00 | 361.80 | 366.20 | 196,435 | -20.00(-5.18%) |
Apr 22, 2016 | 381.20 | 388.80 | 378.80 | 386.20 | 136,352 | +6.20(+1.63%) |
Apr 21, 2016 | 390.00 | 390.80 | 378.60 | 380.00 | 109,651 | -10.00(-2.56%) |
Apr 20, 2016 | 394.00 | 397.60 | 385.20 | 390.00 | 109,015 | -4.40(-1.12%) |
Apr 19, 2016 | 400.00 | 406.40 | 393.60 | 394.40 | 106,783 | -5.80(-1.45%) |
Apr 18, 2016 | 387.80 | 404.60 | 386.26 | 400.20 | 104,890 | +9.40(+2.41%) |
Apr 15, 2016 | 388.80 | 393.60 | 383.80 | 390.80 | 105,159 | +0.80(+0.21%) |
Apr 14, 2016 | 402.20 | 402.65 | 388.60 | 390.00 | 88,032 | -12.60(-3.13%) |
Apr 13, 2016 | 395.00 | 403.60 | 392.20 | 402.60 | 65,941 | +10.80(+2.76%) |
Apr 12, 2016 | 396.80 | 397.20 | 376.00 | 391.80 | 142,225 | -4.40(-1.11%) |
Apr 11, 2016 | 400.40 | 403.30 | 393.00 | 396.20 | 112,472 | -0.60(-0.15%) |
Apr 08, 2016 | 401.80 | 402.00 | 388.00 | 396.80 | 140,116 | -6.40(-1.59%) |
Apr 07, 2016 | 411.40 | 416.80 | 397.80 | 403.20 | 197,587 | -9.80(-2.37%) |
Apr 06, 2016 | 414.20 | 416.40 | 407.80 | 413.00 | 68,988 | -0.60(-0.15%) |
Apr 05, 2016 | 416.20 | 420.70 | 413.60 | 413.60 | 64,470 | -5.80(-1.38%) |
Apr 04, 2016 | 427.60 | 430.40 | 417.50 | 419.40 | 99,932 | -8.40(-1.96%) |