Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 375.13 | 380.93 | 366.52 | 367.02 | 66,413 | -10.74(-2.84%) |
Jul 28, 2016 | 363.13 | 384.19 | 355.94 | 377.76 | 108,099 | +18.20(+5.06%) |
Jul 27, 2016 | 358.63 | 364.03 | 356.46 | 359.56 | 32,173 | +1.15(+0.32%) |
Jul 26, 2016 | 358.91 | 360.63 | 356.67 | 358.41 | 26,751 | -0.81(-0.22%) |
Jul 25, 2016 | 360.90 | 360.90 | 358.42 | 359.21 | 19,339 | -1.08(-0.30%) |
Jul 22, 2016 | 359.92 | 361.20 | 356.82 | 360.30 | 33,923 | +0.55(+0.15%) |
Jul 21, 2016 | 362.36 | 362.36 | 358.37 | 359.75 | 24,725 | -4.25(-1.17%) |
Jul 20, 2016 | 364.25 | 364.67 | 362.79 | 364.00 | 22,776 | -0.25(-0.07%) |
Jul 19, 2016 | 364.39 | 365.74 | 362.27 | 364.25 | 18,588 | +0.09(+0.03%) |
Jul 18, 2016 | 369.47 | 371.57 | 363.49 | 364.15 | 25,320 | -5.70(-1.54%) |
Jul 15, 2016 | 360.78 | 370.20 | 356.90 | 369.85 | 47,822 | +9.01(+2.50%) |
Jul 14, 2016 | 360.53 | 363.42 | 358.54 | 360.84 | 22,814 | +1.29(+0.36%) |
Jul 13, 2016 | 358.50 | 359.77 | 353.97 | 359.56 | 40,039 | -0.43(-0.12%) |
Jul 12, 2016 | 356.14 | 360.32 | 356.14 | 359.99 | 52,042 | +4.11(+1.15%) |
Jul 11, 2016 | 354.39 | 356.69 | 352.50 | 355.88 | 25,905 | +3.13(+0.89%) |
Jul 08, 2016 | 351.37 | 358.61 | 349.36 | 352.75 | 31,541 | +3.39(+0.97%) |
Jul 07, 2016 | 347.67 | 351.63 | 342.98 | 349.36 | 41,015 | +0.96(+0.28%) |
Jul 06, 2016 | 346.60 | 350.25 | 346.47 | 348.40 | 53,058 | -0.03(-0.01%) |
Jul 05, 2016 | 350.43 | 350.77 | 345.25 | 348.43 | 42,200 | -3.17(-0.90%) |
Jul 01, 2016 | 354.70 | 351.59 | 351.59 | 351.59 | 45,240 | -3.80(-1.07%) |
Jun 30, 2016 | 341.70 | 356.56 | 341.70 | 355.39 | 82,990 | +13.74(+4.02%) |
Jun 29, 2016 | 335.03 | 342.08 | 333.67 | 341.65 | 50,187 | +8.43(+2.53%) |
Jun 28, 2016 | 333.04 | 335.65 | 330.76 | 333.22 | 53,967 | +0.96(+0.29%) |
Jun 27, 2016 | 339.39 | 339.39 | 331.15 | 332.26 | 57,331 | -9.81(-2.87%) |
Jun 24, 2016 | 345.72 | 349.96 | 340.21 | 342.07 | 98,278 | -12.35(-3.48%) |
Jun 23, 2016 | 351.06 | 355.65 | 351.06 | 354.42 | 30,140 | +5.65(+1.62%) |
Jun 22, 2016 | 349.20 | 354.61 | 348.22 | 348.77 | 32,278 | -0.78(-0.22%) |
Jun 21, 2016 | 352.27 | 353.56 | 348.47 | 349.55 | 18,985 | -3.37(-0.96%) |
Jun 20, 2016 | 350.16 | 354.97 | 341.80 | 352.92 | 49,857 | +4.64(+1.33%) |
Jun 17, 2016 | 345.00 | 350.26 | 345.00 | 348.28 | 87,103 | +3.04(+0.88%) |
Jun 16, 2016 | 344.44 | 346.85 | 341.58 | 345.24 | 25,205 | -1.02(-0.29%) |
Jun 15, 2016 | 348.25 | 351.12 | 346.04 | 346.26 | 33,033 | -0.06(-0.02%) |
Jun 14, 2016 | 341.64 | 349.11 | 339.72 | 346.32 | 42,783 | +3.16(+0.92%) |
Jun 13, 2016 | 345.20 | 345.45 | 342.43 | 343.17 | 53,577 | -4.36(-1.25%) |
Jun 10, 2016 | 349.50 | 349.50 | 343.56 | 347.52 | 31,342 | -2.90(-0.83%) |
Jun 09, 2016 | 349.95 | 352.31 | 348.60 | 350.42 | 24,612 | -0.81(-0.23%) |
Jun 08, 2016 | 350.00 | 352.01 | 342.61 | 351.23 | 25,949 | +1.83(+0.52%) |
Jun 07, 2016 | 346.04 | 350.39 | 342.95 | 349.40 | 27,357 | +3.84(+1.11%) |
Jun 06, 2016 | 344.60 | 346.51 | 340.47 | 345.57 | 51,250 | +1.37(+0.40%) |
Jun 03, 2016 | 346.21 | 347.98 | 343.42 | 344.20 | 40,583 | -3.80(-1.09%) |
Jun 02, 2016 | 345.21 | 348.33 | 344.95 | 348.00 | 40,415 | +1.19(+0.34%) |
Jun 01, 2016 | 344.48 | 348.02 | 341.37 | 346.82 | 20,122 | +0.84(+0.24%) |
May 31, 2016 | 351.28 | 351.63 | 344.49 | 345.98 | 54,357 | -3.47(-0.99%) |
May 27, 2016 | 345.54 | 349.45 | 349.45 | 349.45 | 36,054 | +3.46(+1.00%) |
May 26, 2016 | 346.51 | 347.09 | 341.91 | 345.99 | 25,504 | +0.77(+0.22%) |
May 25, 2016 | 345.89 | 346.83 | 343.50 | 345.22 | 19,163 | +0.67(+0.19%) |
May 24, 2016 | 342.31 | 345.77 | 340.14 | 344.55 | 28,627 | +2.33(+0.68%) |
May 23, 2016 | 340.94 | 345.79 | 339.83 | 342.22 | 42,699 | +1.97(+0.58%) |
May 20, 2016 | 340.23 | 345.12 | 339.14 | 340.25 | 52,334 | +1.02(+0.30%) |
May 19, 2016 | 339.62 | 342.05 | 334.30 | 339.24 | 33,794 | -1.45(-0.43%) |
May 18, 2016 | 344.51 | 345.89 | 338.52 | 340.69 | 38,725 | -3.81(-1.11%) |
May 17, 2016 | 349.73 | 352.15 | 343.74 | 344.50 | 32,734 | -4.41(-1.26%) |
May 16, 2016 | 345.42 | 350.24 | 341.08 | 348.91 | 24,975 | +5.41(+1.57%) |
May 13, 2016 | 346.99 | 346.99 | 341.06 | 343.50 | 24,347 | -2.88(-0.83%) |
May 12, 2016 | 349.35 | 351.95 | 344.88 | 346.38 | 29,237 | -3.29(-0.94%) |
May 11, 2016 | 346.83 | 350.93 | 346.14 | 349.67 | 27,562 | +2.20(+0.63%) |
May 10, 2016 | 345.98 | 349.07 | 339.99 | 347.47 | 21,377 | +2.04(+0.59%) |
May 09, 2016 | 346.56 | 348.34 | 344.28 | 345.42 | 18,914 | -0.30(-0.09%) |
May 06, 2016 | 344.67 | 348.05 | 343.53 | 345.72 | 17,193 | +1.26(+0.36%) |
May 05, 2016 | 347.53 | 352.54 | 340.00 | 344.47 | 29,747 | -2.36(-0.68%) |
May 04, 2016 | 345.59 | 353.72 | 343.84 | 346.82 | 70,080 | +0.55(+0.16%) |
May 03, 2016 | 346.48 | 348.99 | 344.76 | 346.28 | 35,508 | -3.25(-0.93%) |