Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 302.20 | 333.60 | 302.20 | 326.60 | 123,202 | +24.80(+8.22%) |
Jul 28, 2016 | 304.20 | 310.00 | 300.80 | 301.80 | 35,120 | -2.60(-0.85%) |
Jul 27, 2016 | 309.00 | 315.00 | 297.20 | 304.40 | 36,808 | -2.60(-0.85%) |
Jul 26, 2016 | 301.40 | 307.90 | 298.20 | 307.00 | 67,756 | +4.60(+1.52%) |
Jul 25, 2016 | 320.40 | 321.00 | 296.60 | 302.40 | 69,930 | -21.40(-6.61%) |
Jul 22, 2016 | 326.00 | 328.80 | 318.60 | 323.80 | 52,438 | -1.00(-0.31%) |
Jul 21, 2016 | 325.40 | 334.00 | 323.90 | 324.80 | 40,096 | -0.20(-0.06%) |
Jul 20, 2016 | 317.00 | 329.00 | 313.00 | 325.00 | 30,831 | +6.00(+1.88%) |
Jul 19, 2016 | 326.00 | 326.00 | 316.80 | 319.00 | 41,987 | -8.20(-2.51%) |
Jul 18, 2016 | 329.00 | 331.40 | 323.30 | 327.20 | 65,461 | +1.60(+0.49%) |
Jul 15, 2016 | 331.00 | 331.00 | 321.20 | 325.60 | 63,264 | -4.40(-1.33%) |
Jul 14, 2016 | 322.00 | 343.20 | 327.20 | 330.00 | 47,439 | +8.00(+2.48%) |
Jul 13, 2016 | 342.40 | 345.00 | 319.20 | 322.00 | 53,836 | -21.00(-6.12%) |
Jul 12, 2016 | 325.80 | 344.40 | 322.60 | 343.00 | 38,258 | +16.60(+5.09%) |
Jul 11, 2016 | 331.20 | 338.00 | 326.40 | 326.40 | 28,652 | -0.80(-0.24%) |
Jul 08, 2016 | 323.80 | 330.40 | 318.20 | 327.20 | 23,192 | +9.00(+2.83%) |
Jul 07, 2016 | 326.00 | 332.60 | 315.30 | 318.20 | 34,042 | -3.00(-0.93%) |
Jul 06, 2016 | 320.20 | 322.60 | 314.40 | 321.20 | 44,834 | -3.40(-1.05%) |
Jul 05, 2016 | 343.20 | 346.20 | 320.60 | 324.60 | 39,852 | -26.80(-7.63%) |
Jul 01, 2016 | 344.40 | 351.40 | 351.40 | 351.40 | 46,750 | +5.20(+1.50%) |
Jun 30, 2016 | 327.00 | 346.30 | 325.60 | 346.20 | 54,789 | +18.20(+5.55%) |
Jun 29, 2016 | 323.40 | 333.00 | 318.80 | 328.00 | 56,810 | +11.60(+3.67%) |
Jun 28, 2016 | 327.40 | 327.40 | 311.00 | 316.40 | 61,430 | +3.80(+1.22%) |
Jun 27, 2016 | 331.00 | 331.80 | 310.40 | 312.60 | 64,189 | -24.00(-7.13%) |
Jun 24, 2016 | 333.60 | 342.20 | 333.60 | 336.60 | 45,597 | -17.40(-4.92%) |
Jun 23, 2016 | 350.00 | 356.60 | 348.00 | 354.00 | 49,884 | +8.20(+2.37%) |
Jun 22, 2016 | 353.20 | 356.80 | 345.60 | 345.80 | 42,757 | -4.40(-1.26%) |
Jun 21, 2016 | 349.60 | 353.00 | 340.20 | 350.20 | 32,536 | -1.40(-0.40%) |
Jun 20, 2016 | 355.60 | 361.80 | 351.40 | 351.60 | 47,036 | +1.60(+0.46%) |
Jun 17, 2016 | 340.40 | 353.00 | 340.40 | 350.00 | 56,630 | +13.00(+3.86%) |
Jun 16, 2016 | 343.60 | 343.60 | 327.40 | 337.00 | 34,641 | -12.00(-3.44%) |
Jun 15, 2016 | 352.00 | 358.80 | 345.60 | 349.00 | 22,185 | -4.20(-1.19%) |
Jun 14, 2016 | 352.00 | 357.80 | 343.00 | 353.20 | 31,269 | -1.60(-0.45%) |
Jun 13, 2016 | 352.60 | 361.00 | 350.60 | 354.80 | 33,933 | -2.60(-0.73%) |
Jun 10, 2016 | 366.20 | 370.00 | 356.60 | 357.40 | 40,197 | -17.00(-4.54%) |
Jun 09, 2016 | 374.40 | 378.40 | 367.40 | 374.40 | 53,352 | -5.40(-1.42%) |
Jun 08, 2016 | 381.80 | 386.40 | 374.20 | 379.80 | 57,567 | -0.20(-0.05%) |
Jun 07, 2016 | 368.60 | 383.40 | 364.00 | 380.00 | 77,873 | +14.00(+3.83%) |
Jun 06, 2016 | 334.00 | 370.40 | 334.00 | 366.00 | 78,357 | +36.60(+11.11%) |
Jun 03, 2016 | 321.40 | 331.40 | 321.00 | 329.40 | 71,749 | +8.80(+2.74%) |
Jun 02, 2016 | 325.00 | 328.60 | 312.40 | 320.60 | 115,434 | -8.80(-2.67%) |
Jun 01, 2016 | 322.60 | 330.80 | 311.60 | 329.40 | 81,095 | -6.20(-1.85%) |
May 31, 2016 | 344.00 | 353.20 | 335.20 | 335.60 | 73,230 | -7.40(-2.16%) |
May 27, 2016 | 338.60 | 343.00 | 343.00 | 343.00 | 35,015 | +3.60(+1.06%) |
May 26, 2016 | 356.80 | 361.00 | 339.40 | 339.40 | 53,083 | -16.00(-4.50%) |
May 25, 2016 | 341.80 | 356.20 | 341.40 | 355.40 | 25,045 | +16.60(+4.90%) |
May 24, 2016 | 341.80 | 341.80 | 332.07 | 338.80 | 24,610 | -0.20(-0.06%) |
May 23, 2016 | 337.40 | 342.10 | 333.00 | 339.00 | 38,213 | -2.00(-0.59%) |
May 20, 2016 | 330.80 | 342.00 | 326.80 | 341.00 | 46,793 | +12.60(+3.84%) |
May 19, 2016 | 325.00 | 332.80 | 317.80 | 328.40 | 51,922 | -1.00(-0.30%) |
May 18, 2016 | 335.20 | 340.20 | 326.20 | 329.40 | 39,030 | -8.80(-2.60%) |
May 17, 2016 | 323.20 | 342.80 | 322.00 | 338.20 | 61,345 | +14.60(+4.51%) |
May 16, 2016 | 316.80 | 329.60 | 316.80 | 323.60 | 37,555 | +13.00(+4.19%) |
May 13, 2016 | 316.00 | 321.00 | 310.40 | 310.60 | 32,209 | -8.40(-2.63%) |
May 12, 2016 | 321.60 | 329.80 | 314.60 | 319.00 | 32,866 | -0.80(-0.25%) |
May 11, 2016 | 319.20 | 328.40 | 315.00 | 319.80 | 32,488 | -1.40(-0.44%) |
May 10, 2016 | 312.00 | 325.20 | 312.00 | 321.20 | 52,680 | +10.40(+3.35%) |
May 09, 2016 | 328.00 | 328.00 | 307.00 | 310.80 | 37,241 | -20.20(-6.10%) |
May 06, 2016 | 320.20 | 336.20 | 319.80 | 331.00 | 63,451 | +6.20(+1.91%) |
May 05, 2016 | 333.20 | 338.20 | 322.40 | 324.80 | 55,176 | +0.80(+0.25%) |
May 04, 2016 | 331.40 | 340.60 | 321.00 | 324.00 | 62,421 | -8.40(-2.53%) |
May 03, 2016 | 337.20 | 338.80 | 330.20 | 332.40 | 68,183 | -10.20(-2.98%) |