Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 326.98 | 327.72 | 320.78 | 320.84 | 705,950 | -6.28(-1.92%) |
Jul 28, 2016 | 321.81 | 327.66 | 321.19 | 327.12 | 506,619 | +5.53(+1.72%) |
Jul 27, 2016 | 324.58 | 324.80 | 319.95 | 321.59 | 402,606 | -3.18(-0.98%) |
Jul 26, 2016 | 324.57 | 326.31 | 318.38 | 324.77 | 331,130 | +0.95(+0.29%) |
Jul 25, 2016 | 324.54 | 325.34 | 320.62 | 323.82 | 315,208 | -0.46(-0.14%) |
Jul 22, 2016 | 321.38 | 326.10 | 320.84 | 324.27 | 694,230 | +3.70(+1.15%) |
Jul 21, 2016 | 325.54 | 325.88 | 318.67 | 320.57 | 664,696 | -5.93(-1.82%) |
Jul 20, 2016 | 327.67 | 328.62 | 326.06 | 326.50 | 456,870 | -0.48(-0.15%) |
Jul 19, 2016 | 326.31 | 328.20 | 325.67 | 326.99 | 580,945 | -0.34(-0.10%) |
Jul 18, 2016 | 327.79 | 328.28 | 325.38 | 327.32 | 392,394 | +0.37(+0.11%) |
Jul 15, 2016 | 328.68 | 328.68 | 324.71 | 326.95 | 886,946 | -3.30(-1.00%) |
Jul 14, 2016 | 334.11 | 335.58 | 328.16 | 330.25 | 456,498 | -2.50(-0.75%) |
Jul 13, 2016 | 334.79 | 335.07 | 331.06 | 332.75 | 374,226 | -0.42(-0.13%) |
Jul 12, 2016 | 335.35 | 335.92 | 329.96 | 333.17 | 518,533 | -1.33(-0.40%) |
Jul 11, 2016 | 335.59 | 336.50 | 331.49 | 334.51 | 385,260 | -0.60(-0.18%) |
Jul 08, 2016 | 330.98 | 336.01 | 329.28 | 335.11 | 464,884 | +5.82(+1.77%) |
Jul 07, 2016 | 333.29 | 333.71 | 328.60 | 329.28 | 448,802 | -2.98(-0.90%) |
Jul 05, 2016 | 332.14 | 334.18 | 330.17 | 332.26 | 545,064 | -0.64(-0.19%) |
Jul 01, 2016 | 333.71 | 332.90 | 332.90 | 332.90 | 461,494 | -0.73(-0.22%) |
Jun 30, 2016 | 333.02 | 333.80 | 329.69 | 333.63 | 611,122 | +1.47(+0.44%) |
Jun 29, 2016 | 326.42 | 332.56 | 326.42 | 332.16 | 714,380 | +7.74(+2.38%) |
Jun 28, 2016 | 321.22 | 324.89 | 320.15 | 324.42 | 673,793 | +5.05(+1.58%) |
Jun 27, 2016 | 322.67 | 322.86 | 316.20 | 319.37 | 982,795 | -4.12(-1.27%) |
Jun 24, 2016 | 321.13 | 330.49 | 319.56 | 323.49 | 1,637,376 | -8.16(-2.46%) |
Jun 23, 2016 | 328.46 | 333.39 | 323.43 | 331.65 | 1,044,312 | +4.97(+1.52%) |
Jun 22, 2016 | 329.72 | 330.27 | 326.53 | 326.68 | 800,067 | +0.12(+0.04%) |
Jun 21, 2016 | 322.38 | 327.20 | 322.38 | 326.56 | 643,587 | +4.82(+1.50%) |
Jun 20, 2016 | 325.93 | 326.12 | 321.53 | 321.74 | 641,678 | -0.58(-0.18%) |
Jun 17, 2016 | 323.23 | 325.52 | 317.70 | 322.31 | 1,555,094 | -2.48(-0.76%) |
Jun 16, 2016 | 317.73 | 325.48 | 317.73 | 324.79 | 965,568 | +4.61(+1.44%) |
Jun 15, 2016 | 319.06 | 321.39 | 317.01 | 320.18 | 514,620 | +2.40(+0.76%) |
Jun 14, 2016 | 317.51 | 319.52 | 315.96 | 317.78 | 1,028,176 | -0.01(-0.00%) |
Jun 13, 2016 | 318.38 | 324.16 | 317.52 | 317.79 | 817,372 | -0.84(-0.26%) |
Jun 10, 2016 | 320.69 | 321.98 | 317.06 | 318.63 | 818,296 | -2.50(-0.78%) |
Jun 09, 2016 | 319.86 | 321.71 | 319.67 | 321.13 | 460,655 | +0.23(+0.07%) |
Jun 08, 2016 | 320.58 | 321.59 | 318.36 | 320.90 | 695,859 | +1.71(+0.54%) |
Jun 07, 2016 | 317.68 | 322.15 | 317.56 | 319.19 | 660,902 | +1.43(+0.45%) |
Jun 06, 2016 | 314.07 | 318.58 | 313.96 | 317.76 | 1,164,278 | +3.96(+1.26%) |
Jun 03, 2016 | 316.26 | 317.40 | 311.61 | 313.80 | 689,280 | -2.44(-0.77%) |
Jun 02, 2016 | 314.02 | 316.50 | 312.30 | 316.25 | 682,311 | +1.37(+0.43%) |
Jun 01, 2016 | 310.60 | 314.95 | 309.95 | 314.88 | 747,564 | +3.39(+1.09%) |
May 31, 2016 | 317.31 | 317.42 | 311.09 | 311.49 | 1,338,262 | -3.92(-1.24%) |
May 27, 2016 | 312.44 | 315.41 | 315.41 | 315.41 | 958,435 | +2.99(+0.96%) |
May 26, 2016 | 308.37 | 312.54 | 307.01 | 312.43 | 879,457 | +4.61(+1.50%) |
May 25, 2016 | 306.96 | 309.01 | 304.12 | 307.81 | 1,044,414 | +2.58(+0.85%) |
May 24, 2016 | 297.42 | 305.66 | 296.58 | 305.23 | 1,168,384 | +8.67(+2.92%) |
May 23, 2016 | 295.43 | 297.60 | 293.76 | 296.57 | 386,634 | +1.21(+0.41%) |
May 20, 2016 | 294.74 | 296.56 | 291.12 | 295.36 | 625,354 | +1.67(+0.57%) |
May 19, 2016 | 290.20 | 295.77 | 290.20 | 293.69 | 713,119 | +0.86(+0.29%) |
May 18, 2016 | 292.81 | 295.23 | 288.16 | 292.83 | 643,428 | -0.23(-0.08%) |
May 17, 2016 | 295.36 | 298.18 | 292.31 | 293.06 | 540,746 | -5.38(-1.80%) |
May 16, 2016 | 295.28 | 298.56 | 294.08 | 298.44 | 483,714 | +3.62(+1.23%) |
May 13, 2016 | 296.38 | 297.61 | 293.80 | 294.81 | 413,622 | -1.57(-0.53%) |
May 12, 2016 | 293.30 | 297.05 | 290.07 | 296.39 | 574,440 | +4.73(+1.62%) |
May 11, 2016 | 292.42 | 293.97 | 289.17 | 291.66 | 682,534 | -0.37(-0.13%) |
May 10, 2016 | 292.73 | 293.62 | 290.70 | 292.02 | 508,461 | +0.06(+0.02%) |
May 09, 2016 | 288.42 | 294.05 | 287.25 | 291.96 | 617,967 | +3.49(+1.21%) |
May 06, 2016 | 281.49 | 289.18 | 279.57 | 288.47 | 958,101 | +5.20(+1.83%) |
May 05, 2016 | 286.16 | 288.43 | 279.90 | 283.27 | 1,181,590 | -3.37(-1.18%) |
May 04, 2016 | 283.21 | 288.61 | 282.53 | 286.65 | 1,226,216 | +1.66(+0.58%) |
May 03, 2016 | 284.61 | 285.50 | 281.02 | 284.99 | 730,830 | -0.62(-0.22%) |