Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 277.25 | 281.11 | 274.19 | 281.00 | 918,574 | +4.75(+1.72%) |
Jun 29, 2016 | 269.90 | 276.39 | 268.46 | 276.25 | 1,039,526 | +10.48(+3.94%) |
Jun 28, 2016 | 266.06 | 268.23 | 260.87 | 265.76 | 790,651 | +3.63(+1.38%) |
Jun 27, 2016 | 267.83 | 267.95 | 260.54 | 262.14 | 1,500,600 | -10.64(-3.90%) |
Jun 24, 2016 | 276.57 | 282.10 | 271.55 | 272.78 | 1,804,919 | -19.97(-6.82%) |
Jun 23, 2016 | 289.43 | 292.81 | 288.69 | 292.74 | 513,459 | +7.53(+2.64%) |
Jun 22, 2016 | 285.89 | 288.55 | 284.45 | 285.21 | 539,392 | -0.27(-0.09%) |
Jun 21, 2016 | 286.39 | 287.61 | 284.26 | 285.48 | 418,405 | -0.35(-0.12%) |
Jun 20, 2016 | 286.72 | 288.74 | 285.35 | 285.84 | 825,948 | +5.37(+1.92%) |
Jun 17, 2016 | 279.19 | 281.60 | 278.58 | 280.46 | 727,611 | +1.99(+0.71%) |
Jun 16, 2016 | 276.36 | 278.84 | 272.37 | 278.48 | 805,354 | -0.07(-0.03%) |
Jun 15, 2016 | 280.83 | 282.27 | 278.11 | 278.55 | 911,096 | -0.20(-0.07%) |
Jun 14, 2016 | 281.45 | 282.69 | 278.50 | 278.75 | 912,861 | -3.94(-1.39%) |
Jun 13, 2016 | 283.97 | 287.59 | 282.59 | 282.69 | 649,495 | -1.95(-0.69%) |
Jun 10, 2016 | 288.35 | 289.07 | 283.55 | 284.64 | 936,683 | -9.02(-3.07%) |
Jun 09, 2016 | 292.58 | 294.51 | 291.55 | 293.65 | 403,951 | -1.96(-0.66%) |
Jun 08, 2016 | 294.15 | 296.70 | 294.01 | 295.62 | 409,475 | +1.06(+0.36%) |
Jun 07, 2016 | 298.00 | 298.31 | 294.35 | 294.56 | 591,028 | -2.46(-0.83%) |
Jun 06, 2016 | 294.41 | 299.00 | 294.41 | 297.02 | 531,315 | +2.21(+0.75%) |
Jun 03, 2016 | 294.09 | 295.23 | 288.67 | 294.81 | 577,628 | -1.43(-0.48%) |
Jun 02, 2016 | 296.05 | 297.92 | 292.63 | 296.24 | 633,186 | -0.98(-0.33%) |
Jun 01, 2016 | 294.74 | 298.30 | 292.54 | 297.21 | 548,930 | +0.60(+0.20%) |
May 31, 2016 | 298.61 | 298.61 | 295.10 | 296.61 | 767,482 | -1.01(-0.34%) |
May 27, 2016 | 296.19 | 297.62 | 297.62 | 297.62 | 385,671 | +1.62(+0.55%) |
May 26, 2016 | 296.81 | 297.43 | 294.65 | 296.00 | 420,400 | -0.81(-0.27%) |
May 25, 2016 | 296.28 | 297.93 | 296.02 | 296.81 | 595,776 | +2.37(+0.81%) |
May 24, 2016 | 291.84 | 294.87 | 290.53 | 294.43 | 749,992 | +5.93(+2.06%) |
May 23, 2016 | 288.58 | 290.64 | 287.90 | 288.50 | 418,427 | -0.09(-0.03%) |
May 20, 2016 | 288.26 | 291.30 | 287.09 | 288.59 | 632,950 | +2.80(+0.98%) |
May 19, 2016 | 285.63 | 287.94 | 281.81 | 285.79 | 681,467 | -2.38(-0.83%) |
May 18, 2016 | 283.58 | 290.79 | 282.92 | 288.17 | 767,615 | +3.81(+1.34%) |
May 17, 2016 | 285.96 | 287.65 | 283.38 | 284.36 | 793,941 | -2.45(-0.86%) |
May 16, 2016 | 283.37 | 288.70 | 283.37 | 286.81 | 599,887 | +3.70(+1.31%) |
May 13, 2016 | 289.17 | 291.72 | 282.28 | 283.11 | 685,837 | -6.78(-2.34%) |
May 12, 2016 | 290.67 | 291.61 | 287.50 | 289.89 | 483,163 | +1.45(+0.50%) |
May 11, 2016 | 292.17 | 293.29 | 288.11 | 288.44 | 592,398 | -5.18(-1.77%) |
May 10, 2016 | 291.84 | 293.71 | 290.02 | 293.62 | 560,153 | +4.21(+1.46%) |
May 09, 2016 | 290.17 | 291.64 | 288.00 | 289.40 | 503,799 | -0.82(-0.28%) |
May 06, 2016 | 285.78 | 291.10 | 285.51 | 290.22 | 624,941 | +3.20(+1.12%) |
May 05, 2016 | 287.29 | 288.99 | 286.27 | 287.02 | 639,893 | -0.07(-0.03%) |
May 04, 2016 | 287.43 | 289.83 | 285.92 | 287.09 | 735,256 | -2.87(-0.99%) |
May 03, 2016 | 290.21 | 290.73 | 287.02 | 289.96 | 595,364 | -4.74(-1.61%) |
May 02, 2016 | 292.47 | 295.66 | 289.49 | 294.69 | 906,693 | +4.21(+1.45%) |
Apr 29, 2016 | 290.73 | 291.88 | 287.89 | 290.48 | 719,690 | -2.04(-0.70%) |
Apr 28, 2016 | 296.08 | 298.27 | 291.58 | 292.52 | 624,933 | -7.04(-2.35%) |
Apr 27, 2016 | 298.36 | 301.08 | 296.58 | 299.56 | 553,506 | +1.23(+0.41%) |
Apr 26, 2016 | 296.52 | 298.36 | 295.36 | 298.33 | 507,132 | +1.88(+0.63%) |
Apr 25, 2016 | 296.74 | 297.55 | 293.86 | 296.46 | 592,182 | -1.48(-0.50%) |
Apr 22, 2016 | 297.68 | 300.98 | 296.60 | 297.93 | 628,175 | +1.12(+0.38%) |
Apr 21, 2016 | 297.03 | 299.90 | 295.30 | 296.81 | 745,651 | -2.31(-0.77%) |
Apr 20, 2016 | 298.31 | 300.73 | 297.10 | 299.11 | 749,177 | +1.84(+0.62%) |
Apr 19, 2016 | 294.73 | 298.62 | 294.45 | 297.27 | 1,023,608 | +5.43(+1.86%) |
Apr 18, 2016 | 287.77 | 293.02 | 286.18 | 291.84 | 1,033,153 | +0.21(+0.07%) |
Apr 15, 2016 | 288.92 | 292.10 | 288.25 | 291.63 | 1,360,325 | +2.31(+0.80%) |
Apr 14, 2016 | 279.61 | 290.38 | 278.80 | 289.32 | 1,022,672 | +5.40(+1.90%) |
Apr 13, 2016 | 279.61 | 284.20 | 278.33 | 283.93 | 1,177,353 | +7.32(+2.65%) |
Apr 12, 2016 | 272.31 | 277.06 | 270.92 | 276.61 | 686,402 | +5.18(+1.91%) |
Apr 11, 2016 | 273.02 | 274.85 | 271.28 | 271.43 | 533,711 | +1.11(+0.41%) |
Apr 08, 2016 | 271.25 | 273.29 | 269.67 | 270.32 | 442,364 | +2.63(+0.98%) |
Apr 07, 2016 | 272.58 | 273.80 | 266.51 | 267.69 | 650,880 | -7.20(-2.62%) |
Apr 06, 2016 | 272.60 | 276.13 | 272.36 | 274.89 | 568,558 | +1.96(+0.72%) |
Apr 05, 2016 | 273.84 | 274.45 | 270.20 | 272.93 | 642,648 | -3.03(-1.10%) |
Apr 04, 2016 | 278.80 | 279.85 | 274.10 | 275.96 | 678,503 | -3.27(-1.17%) |