Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 275.43 | 279.27 | 272.39 | 279.15 | 924,631 | +4.72(+1.72%) |
Jun 29, 2016 | 268.13 | 274.58 | 266.70 | 274.44 | 1,046,381 | +10.41(+3.94%) |
Jun 28, 2016 | 264.32 | 266.47 | 259.16 | 264.02 | 795,864 | +3.60(+1.38%) |
Jun 27, 2016 | 266.07 | 266.20 | 258.84 | 260.42 | 1,510,495 | -10.57(-3.90%) |
Jun 24, 2016 | 274.75 | 280.25 | 269.77 | 270.99 | 1,816,820 | -19.84(-6.82%) |
Jun 23, 2016 | 287.53 | 290.89 | 286.80 | 290.83 | 516,845 | +7.48(+2.64%) |
Jun 22, 2016 | 284.02 | 286.66 | 282.59 | 283.34 | 542,949 | -0.27(-0.09%) |
Jun 21, 2016 | 284.52 | 285.72 | 282.40 | 283.61 | 421,164 | -0.35(-0.12%) |
Jun 20, 2016 | 284.84 | 286.85 | 283.48 | 283.96 | 831,394 | +5.34(+1.92%) |
Jun 17, 2016 | 277.36 | 279.76 | 276.75 | 278.62 | 732,409 | +1.97(+0.71%) |
Jun 16, 2016 | 274.55 | 277.01 | 270.58 | 276.65 | 810,665 | -0.07(-0.03%) |
Jun 15, 2016 | 278.99 | 280.42 | 276.29 | 276.73 | 917,104 | -0.20(-0.07%) |
Jun 14, 2016 | 279.60 | 280.83 | 276.68 | 276.92 | 918,881 | -3.91(-1.39%) |
Jun 13, 2016 | 282.11 | 285.71 | 280.74 | 280.83 | 653,777 | -1.94(-0.69%) |
Jun 10, 2016 | 286.47 | 287.18 | 281.69 | 282.77 | 942,859 | -8.96(-3.07%) |
Jun 09, 2016 | 290.66 | 292.58 | 289.64 | 291.73 | 406,614 | -1.95(-0.66%) |
Jun 08, 2016 | 292.22 | 294.75 | 292.09 | 293.68 | 412,175 | +1.05(+0.36%) |
Jun 07, 2016 | 296.05 | 296.36 | 292.42 | 292.63 | 594,926 | -2.44(-0.83%) |
Jun 06, 2016 | 292.48 | 297.04 | 292.48 | 295.07 | 534,819 | +2.19(+0.75%) |
Jun 03, 2016 | 292.16 | 293.30 | 286.77 | 292.88 | 581,437 | -1.42(-0.48%) |
Jun 02, 2016 | 294.11 | 295.97 | 290.71 | 294.30 | 637,361 | -0.97(-0.33%) |
Jun 01, 2016 | 292.81 | 296.34 | 290.62 | 295.27 | 552,550 | +0.60(+0.20%) |
May 31, 2016 | 296.65 | 296.65 | 293.16 | 294.67 | 772,543 | -1.00(-0.34%) |
May 27, 2016 | 294.25 | 295.67 | 295.67 | 295.67 | 388,214 | +1.61(+0.55%) |
May 26, 2016 | 294.87 | 295.48 | 292.72 | 294.06 | 423,172 | -0.80(-0.27%) |
May 25, 2016 | 294.34 | 295.98 | 294.08 | 294.86 | 599,705 | +2.36(+0.81%) |
May 24, 2016 | 289.93 | 292.94 | 288.63 | 292.51 | 754,937 | +5.90(+2.06%) |
May 23, 2016 | 286.69 | 288.74 | 286.02 | 286.61 | 421,186 | -0.09(-0.03%) |
May 20, 2016 | 286.38 | 289.39 | 285.21 | 286.70 | 637,123 | +2.79(+0.98%) |
May 19, 2016 | 283.76 | 286.06 | 279.96 | 283.91 | 685,960 | -2.37(-0.83%) |
May 18, 2016 | 281.72 | 288.89 | 281.06 | 286.28 | 772,676 | +3.78(+1.34%) |
May 17, 2016 | 284.08 | 285.76 | 281.52 | 282.50 | 799,176 | -2.44(-0.86%) |
May 16, 2016 | 281.52 | 286.81 | 281.52 | 284.93 | 603,842 | +3.68(+1.31%) |
May 13, 2016 | 287.27 | 289.81 | 280.43 | 281.26 | 690,360 | -6.73(-2.34%) |
May 12, 2016 | 288.76 | 289.69 | 285.62 | 287.99 | 486,349 | +1.44(+0.50%) |
May 11, 2016 | 290.25 | 291.37 | 286.22 | 286.55 | 596,304 | -5.15(-1.77%) |
May 10, 2016 | 289.93 | 291.79 | 288.12 | 291.70 | 563,847 | +4.19(+1.46%) |
May 09, 2016 | 288.27 | 289.73 | 286.12 | 287.51 | 507,121 | -0.81(-0.28%) |
May 06, 2016 | 283.90 | 289.19 | 283.64 | 288.32 | 629,062 | +3.18(+1.12%) |
May 05, 2016 | 285.41 | 287.10 | 284.40 | 285.14 | 644,112 | -0.07(-0.03%) |
May 04, 2016 | 285.55 | 287.93 | 284.04 | 285.21 | 740,104 | -2.85(-0.99%) |
May 03, 2016 | 288.31 | 288.82 | 285.14 | 288.06 | 599,290 | -4.70(-1.61%) |
May 02, 2016 | 290.55 | 293.72 | 287.60 | 292.76 | 912,672 | +4.19(+1.45%) |
Apr 29, 2016 | 288.82 | 289.96 | 286.00 | 288.58 | 724,436 | -2.03(-0.70%) |
Apr 28, 2016 | 294.14 | 296.31 | 289.67 | 290.60 | 629,054 | -7.00(-2.35%) |
Apr 27, 2016 | 296.41 | 299.11 | 294.64 | 297.60 | 557,155 | +1.22(+0.41%) |
Apr 26, 2016 | 294.58 | 296.41 | 293.42 | 296.38 | 510,476 | +1.86(+0.63%) |
Apr 25, 2016 | 294.80 | 295.60 | 291.93 | 294.51 | 596,087 | -1.47(-0.50%) |
Apr 22, 2016 | 295.73 | 299.01 | 294.65 | 295.98 | 632,318 | +1.12(+0.38%) |
Apr 21, 2016 | 295.08 | 297.93 | 293.36 | 294.86 | 750,568 | -2.29(-0.77%) |
Apr 20, 2016 | 296.36 | 298.76 | 295.15 | 297.15 | 754,118 | +1.83(+0.62%) |
Apr 19, 2016 | 292.80 | 296.66 | 292.52 | 295.32 | 1,030,357 | +5.39(+1.86%) |
Apr 18, 2016 | 285.88 | 291.11 | 284.30 | 289.93 | 1,039,965 | +0.21(+0.07%) |
Apr 15, 2016 | 287.03 | 290.18 | 286.36 | 289.72 | 1,369,295 | +2.29(+0.80%) |
Apr 14, 2016 | 277.78 | 288.47 | 276.97 | 287.43 | 1,029,415 | +5.36(+1.90%) |
Apr 13, 2016 | 277.78 | 282.33 | 276.50 | 282.07 | 1,185,116 | +7.27(+2.65%) |
Apr 12, 2016 | 270.53 | 275.25 | 269.14 | 274.79 | 690,928 | +5.14(+1.91%) |
Apr 11, 2016 | 271.23 | 273.05 | 269.51 | 269.65 | 537,230 | +1.10(+0.41%) |
Apr 08, 2016 | 269.47 | 271.50 | 267.90 | 268.55 | 445,281 | +2.62(+0.98%) |
Apr 07, 2016 | 270.79 | 272.01 | 264.77 | 265.93 | 655,172 | -7.15(-2.62%) |
Apr 06, 2016 | 270.82 | 274.32 | 270.57 | 273.08 | 572,307 | +1.94(+0.72%) |
Apr 05, 2016 | 272.05 | 272.65 | 268.43 | 271.14 | 646,886 | -3.01(-1.10%) |
Apr 04, 2016 | 276.97 | 278.02 | 272.31 | 274.15 | 682,977 | -3.25(-1.17%) |