Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 319.57 | 322.35 | 312.70 | 318.78 | 2,261,458 | +1.78(+0.56%) |
Jul 30, 2015 | 312.54 | 319.42 | 310.52 | 317.00 | 2,303,788 | +3.66(+1.17%) |
Jul 29, 2015 | 321.92 | 323.00 | 309.15 | 313.34 | 3,277,893 | -6.59(-2.06%) |
Jul 28, 2015 | 312.52 | 320.51 | 308.68 | 319.93 | 3,546,777 | +10.50(+3.39%) |
Jul 27, 2015 | 305.40 | 325.00 | 303.76 | 309.43 | 9,973,942 | +9.40(+3.13%) |
Jul 24, 2015 | 327.00 | 327.00 | 299.76 | 300.03 | 16,634,140 | -85.02(-22.08%) |
Jul 23, 2015 | 394.17 | 396.23 | 384.51 | 385.05 | 2,598,801 | -6.69(-1.71%) |
Jul 22, 2015 | 39.00 | 401.11 | 389.61 | 391.74 | 4,052,743 | -17.76(-4.34%) |
Jul 21, 2015 | 410.35 | 412.24 | 405.51 | 409.50 | 1,767,653 | +0.57(+0.14%) |
Jul 20, 2015 | 407.53 | 409.40 | 403.01 | 408.93 | 1,816,251 | +4.27(+1.06%) |
Jul 17, 2015 | 406.37 | 407.02 | 401.75 | 404.66 | 1,890,273 | +0.93(+0.23%) |
Jul 16, 2015 | 402.72 | 407.31 | 402.05 | 403.73 | 1,335,248 | +3.18(+0.79%) |
Jul 15, 2015 | 404.59 | 407.83 | 399.53 | 400.55 | 1,471,755 | +0.35(+0.09%) |
Jul 14, 2015 | 396.95 | 403.21 | 393.71 | 400.20 | 1,507,198 | +8.97(+2.29%) |
Jul 13, 2015 | 391.21 | 395.79 | 388.64 | 391.23 | 1,517,779 | +3.00(+0.77%) |
Jul 10, 2015 | 401.00 | 401.44 | 381.86 | 388.23 | 3,887,459 | -11.06(-2.77%) |
Jul 09, 2015 | 403.56 | 404.36 | 399.29 | 399.29 | 1,325,182 | +1.61(+0.40%) |
Jul 08, 2015 | 405.00 | 406.23 | 396.73 | 397.68 | 1,312,892 | -10.38(-2.54%) |
Jul 07, 2015 | 405.25 | 409.91 | 400.33 | 408.06 | 1,488,876 | +3.43(+0.85%) |
Jul 06, 2015 | 399.86 | 412.00 | 399.51 | 404.63 | 1,189,697 | +0.35(+0.09%) |
Jul 02, 2015 | 407.29 | 404.28 | 404.28 | 404.28 | 928,600 | -1.13(-0.28%) |
Jul 01, 2015 | 408.32 | 409.98 | 404.38 | 405.41 | 992,526 | +1.47(+0.36%) |
Jun 30, 2015 | 403.55 | 405.00 | 396.66 | 403.94 | 1,582,231 | +7.73(+1.95%) |
Jun 29, 2015 | 404.50 | 407.86 | 395.90 | 396.21 | 1,474,127 | -12.52(-3.06%) |
Jun 26, 2015 | 412.24 | 413.70 | 405.79 | 408.73 | 958,701 | -2.56(-0.62%) |
Jun 25, 2015 | 412.92 | 417.68 | 410.06 | 411.29 | 902,781 | +0.64(+0.16%) |
Jun 24, 2015 | 415.43 | 415.99 | 410.27 | 410.65 | 990,646 | -5.61(-1.35%) |
Jun 23, 2015 | 419.65 | 420.70 | 414.04 | 416.26 | 1,081,340 | -1.31(-0.31%) |
Jun 22, 2015 | 415.00 | 419.90 | 414.79 | 417.57 | 1,185,728 | +6.52(+1.59%) |
Jun 19, 2015 | 406.61 | 414.00 | 406.61 | 411.05 | 2,951,884 | +9.50(+2.37%) |
Jun 18, 2015 | 393.47 | 404.90 | 393.40 | 401.55 | 1,677,259 | +10.69(+2.73%) |
Jun 17, 2015 | 389.35 | 391.90 | 386.31 | 390.86 | 920,924 | +2.58(+0.66%) |
Jun 16, 2015 | 386.59 | 390.99 | 385.45 | 388.28 | 930,941 | +0.00(+0.00%) |
Jun 15, 2015 | 386.64 | 390.43 | 382.02 | 388.28 | 1,048,502 | -0.49(-0.13%) |
Jun 12, 2015 | 391.26 | 395.80 | 386.25 | 388.77 | 1,078,418 | -4.77(-1.21%) |
Jun 11, 2015 | 390.60 | 395.15 | 390.16 | 393.54 | 1,323,308 | +5.04(+1.30%) |
Jun 10, 2015 | 382.97 | 390.06 | 378.00 | 388.50 | 1,573,178 | +6.50(+1.70%) |
Jun 09, 2015 | 384.27 | 386.37 | 378.82 | 382.00 | 1,260,764 | -4.37(-1.13%) |
Jun 08, 2015 | 387.66 | 389.39 | 384.67 | 386.37 | 776,984 | -1.49(-0.38%) |
Jun 05, 2015 | 382.88 | 389.75 | 381.57 | 387.86 | 998,812 | +3.52(+0.92%) |
Jun 04, 2015 | 385.50 | 387.54 | 382.54 | 384.34 | 1,527,560 | -3.14(-0.81%) |
Jun 03, 2015 | 388.77 | 393.79 | 387.36 | 387.48 | 1,281,424 | -0.14(-0.04%) |
Jun 02, 2015 | 391.36 | 391.75 | 384.00 | 387.62 | 1,947,063 | -5.73(-1.46%) |
Jun 01, 2015 | 398.87 | 399.58 | 391.00 | 393.35 | 1,193,635 | -3.64(-0.92%) |
May 29, 2015 | 400.09 | 401.89 | 395.64 | 396.99 | 1,303,117 | -3.11(-0.78%) |
May 28, 2015 | 402.30 | 403.85 | 399.10 | 400.10 | 789,112 | -2.82(-0.70%) |
May 27, 2015 | 393.81 | 403.22 | 391.52 | 402.92 | 1,117,038 | +10.04(+2.56%) |
May 26, 2015 | 397.17 | 399.93 | 391.62 | 392.88 | 899,687 | -5.80(-1.45%) |
May 22, 2015 | 399.19 | 398.68 | 398.68 | 398.68 | 829,800 | -2.47(-0.62%) |
May 21, 2015 | 400.24 | 401.65 | 397.97 | 401.15 | 858,982 | +0.15(+0.04%) |
May 20, 2015 | 394.50 | 403.48 | 391.61 | 401.00 | 1,478,546 | +5.83(+1.48%) |
May 19, 2015 | 396.01 | 400.11 | 393.96 | 395.17 | 1,346,952 | -0.25(-0.06%) |
May 18, 2015 | 389.38 | 396.40 | 389.32 | 395.42 | 996,354 | +4.18(+1.07%) |
May 15, 2015 | 395.00 | 398.19 | 389.08 | 391.24 | 1,443,126 | -3.11(-0.79%) |
May 14, 2015 | 392.98 | 395.11 | 387.37 | 394.35 | 1,613,094 | +4.31(+1.11%) |
May 13, 2015 | 396.00 | 398.38 | 388.72 | 390.04 | 1,170,296 | -5.26(-1.33%) |
May 12, 2015 | 393.20 | 397.78 | 389.00 | 395.30 | 1,142,526 | -1.61(-0.41%) |
May 11, 2015 | 403.20 | 404.00 | 395.00 | 396.91 | 1,574,708 | -1.52(-0.38%) |
May 08, 2015 | 390.88 | 399.50 | 390.03 | 398.43 | 2,037,778 | +15.14(+3.95%) |
May 07, 2015 | 384.00 | 388.07 | 380.61 | 383.29 | 1,297,907 | -0.27(-0.07%) |
May 06, 2015 | 387.25 | 389.99 | 380.41 | 383.56 | 1,279,700 | -2.24(-0.58%) |
May 05, 2015 | 385.00 | 388.44 | 381.00 | 385.80 | 1,594,816 | -0.42(-0.11%) |
May 04, 2015 | 389.45 | 393.89 | 384.75 | 386.22 | 1,456,993 | +0.00(+0.00%) |