Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 442.75 | 442.75 | 442.75 | 0 | +3.50(+0.80%) | |
Jul 30, 2015 | 448.00 | 448.00 | 438.25 | 439.25 | 311 | -21.65(-4.70%) |
Jul 29, 2015 | 445.79 | 462.17 | 445.79 | 460.90 | 155 | +10.80(+2.40%) |
Jul 28, 2015 | 439.49 | 450.10 | 438.30 | 450.10 | 599 | +15.60(+3.59%) |
Jul 27, 2015 | 436.54 | 436.82 | 434.50 | 434.50 | 2,034 | -2.39(-0.55%) |
Jul 24, 2015 | 434.46 | 438.00 | 434.46 | 436.89 | 438 | +0.64(+0.15%) |
Jul 23, 2015 | 436.89 | 437.87 | 435.97 | 436.25 | 305 | -1.50(-0.34%) |
Jul 22, 2015 | 444.92 | 444.92 | 437.04 | 437.75 | 203 | +16.10(+3.82%) |
Jul 21, 2015 | 421.65 | 421.65 | 421.65 | 421.65 | 5 | +7.15(+1.72%) |
Jul 20, 2015 | 420.00 | 420.00 | 414.50 | 414.50 | 278 | -6.50(-1.54%) |
Jul 17, 2015 | 422.71 | 422.71 | 420.79 | 421.00 | 17 | -1.75(-0.41%) |
Jul 16, 2015 | 412.97 | 429.00 | 412.97 | 422.75 | 188 | +9.00(+2.18%) |
Jul 15, 2015 | 414.96 | 415.53 | 412.81 | 413.75 | 27 | -6.50(-1.55%) |
Jul 14, 2015 | 410.65 | 422.00 | 410.65 | 420.25 | 39 | +10.49(+2.56%) |
Jul 13, 2015 | 409.76 | 409.76 | 409.76 | 409.76 | 2 | +3.36(+0.83%) |
Jul 10, 2015 | 396.50 | 406.40 | 396.25 | 406.40 | 52 | +17.44(+4.48%) |
Jul 09, 2015 | 400.21 | 400.21 | 381.17 | 388.96 | 2,862 | -6.23(-1.58%) |
Jul 08, 2015 | 398.69 | 403.00 | 394.75 | 395.19 | 153 | -8.56(-2.12%) |
Jul 07, 2015 | 406.21 | 401.00 | 403.75 | 287 | -10.98(-2.65%) | |
Jul 06, 2015 | 402.87 | 417.64 | 402.87 | 414.73 | 116 | +11.78(+2.92%) |
Jul 02, 2015 | 402.95 | 402.95 | 402.95 | 0 | +5.94(+1.50%) | |
Jul 01, 2015 | 397.01 | 397.01 | 397.01 | 397.01 | 50 | -5.11(-1.27%) |
Jun 30, 2015 | 402.65 | 404.53 | 399.87 | 402.12 | 405 | -4.41(-1.08%) |
Jun 29, 2015 | 415.81 | 415.81 | 405.00 | 406.53 | 197 | -11.18(-2.68%) |
Jun 26, 2015 | 419.19 | 419.85 | 417.46 | 417.71 | 104 | -4.53(-1.07%) |
Jun 25, 2015 | 424.50 | 424.50 | 422.24 | 422.24 | 15 | +3.99(+0.95%) |
Jun 24, 2015 | 421.85 | 421.85 | 418.25 | 418.25 | 27 | -2.49(-0.59%) |
Jun 23, 2015 | 419.27 | 422.25 | 419.24 | 420.74 | 2,250 | +3.24(+0.78%) |
Jun 22, 2015 | 408.33 | 417.50 | 405.32 | 417.50 | 167 | +10.50(+2.58%) |
Jun 19, 2015 | 415.00 | 417.37 | 406.61 | 407.00 | 376 | -10.75(-2.57%) |
Jun 18, 2015 | 425.53 | 425.53 | 416.63 | 417.75 | 136 | -2.50(-0.59%) |
Jun 17, 2015 | 420.91 | 420.91 | 416.50 | 420.25 | 230 | +0.25(+0.06%) |
Jun 16, 2015 | 421.00 | 423.64 | 419.06 | 420.00 | 1,961 | +0.50(+0.12%) |
Jun 15, 2015 | 425.50 | 425.50 | 417.98 | 419.50 | 212 | -7.97(-1.86%) |
Jun 12, 2015 | 427.47 | 427.47 | 427.47 | 427.47 | 47 | -0.03(-0.01%) |
Jun 11, 2015 | 426.70 | 427.50 | 426.70 | 427.50 | 21 | +1.75(+0.41%) |
Jun 10, 2015 | 424.96 | 425.75 | 422.83 | 425.75 | 394 | -0.53(-0.12%) |
Jun 09, 2015 | 429.40 | 429.40 | 426.28 | 426.28 | 19 | -3.97(-0.92%) |
Jun 08, 2015 | 424.05 | 430.25 | 424.05 | 430.25 | 120 | +2.45(+0.57%) |
Jun 05, 2015 | 427.00 | 430.25 | 427.00 | 427.80 | 158 | +2.69(+0.63%) |
Jun 04, 2015 | 424.10 | 429.00 | 424.10 | 425.11 | 154 | +3.11(+0.74%) |
Jun 03, 2015 | 420.76 | 422.38 | 420.76 | 422.00 | 112 | +3.50(+0.84%) |
Jun 02, 2015 | 414.65 | 418.50 | 414.65 | 418.50 | 62 | +9.25(+2.26%) |
Jun 01, 2015 | 406.25 | 409.29 | 402.50 | 409.25 | 175 | +1.25(+0.31%) |
May 29, 2015 | 409.67 | 409.75 | 408.00 | 408.00 | 80 | -6.25(-1.51%) |
May 28, 2015 | 410.21 | 414.50 | 410.00 | 414.25 | 31 | +5.00(+1.22%) |
May 27, 2015 | 409.25 | 409.25 | 409.25 | 409.25 | 2,624 | -4.25(-1.03%) |
May 26, 2015 | 410.02 | 413.50 | 409.29 | 413.50 | 185 | +4.08(+1.00%) |
May 22, 2015 | 409.42 | 409.42 | 409.42 | 0 | -5.70(-1.37%) | |
May 21, 2015 | 422.89 | 422.97 | 415.12 | 415.12 | 67 | -4.96(-1.18%) |
May 20, 2015 | 410.41 | 420.13 | 410.41 | 420.09 | 51 | +11.34(+2.77%) |
May 19, 2015 | 408.08 | 409.54 | 408.08 | 408.75 | 903 | -1.32(-0.32%) |
May 18, 2015 | 410.03 | 410.07 | 410.03 | 410.07 | 13 | -0.73(-0.18%) |
May 15, 2015 | 410.80 | 410.80 | 410.80 | 410.80 | 40 | -2.47(-0.60%) |
May 14, 2015 | 412.50 | 415.49 | 411.75 | 413.27 | 152 | +7.68(+1.89%) |
May 13, 2015 | 407.05 | 409.21 | 405.27 | 405.59 | 125 | -2.41(-0.59%) |
May 12, 2015 | 406.40 | 408.00 | 406.30 | 408.00 | 58 | +0.96(+0.24%) |
May 11, 2015 | 409.21 | 409.21 | 407.04 | 407.04 | 2 | +4.72(+1.17%) |
May 08, 2015 | 402.00 | 405.53 | 401.44 | 402.32 | 144 | -0.68(-0.17%) |
May 07, 2015 | 396.50 | 404.91 | 395.00 | 403.00 | 1,223 | +4.25(+1.07%) |
May 06, 2015 | 402.18 | 402.22 | 397.00 | 398.75 | 192 | +0.92(+0.23%) |
May 05, 2015 | 401.20 | 401.20 | 397.25 | 397.83 | 150 | +2.80(+0.71%) |
May 04, 2015 | 395.11 | 395.14 | 395.03 | 395.03 | 1,014 | +8.16(+2.11%) |