Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 244.63 | 270.81 | 243.44 | 250.24 | 35,936 | +14.96(+6.36%) |
Aug 28, 2015 | 224.57 | 239.53 | 224.57 | 235.28 | 17,871 | +8.16(+3.59%) |
Aug 27, 2015 | 224.91 | 235.45 | 222.02 | 227.12 | 10,687 | +4.76(+2.14%) |
Aug 26, 2015 | 221.00 | 225.25 | 214.88 | 222.36 | 10,387 | +6.63(+3.07%) |
Aug 25, 2015 | 218.96 | 223.89 | 211.58 | 215.73 | 9,907 | +2.21(+1.04%) |
Aug 24, 2015 | 210.46 | 231.23 | 196.01 | 213.52 | 22,667 | -20.40(-8.72%) |
Aug 21, 2015 | 248.88 | 254.32 | 230.35 | 233.92 | 27,743 | -20.06(-7.90%) |
Aug 20, 2015 | 251.09 | 266.90 | 248.03 | 253.98 | 17,968 | +0.51(+0.20%) |
Aug 19, 2015 | 250.92 | 263.06 | 240.55 | 253.47 | 19,756 | -1.19(-0.47%) |
Aug 18, 2015 | 277.95 | 280.50 | 252.28 | 254.66 | 27,218 | -19.72(-7.19%) |
Aug 17, 2015 | 287.13 | 287.13 | 268.60 | 274.38 | 18,257 | -6.29(-2.24%) |
Aug 14, 2015 | 272.00 | 291.55 | 266.22 | 280.67 | 21,832 | +9.35(+3.45%) |
Aug 13, 2015 | 273.70 | 283.87 | 270.30 | 271.32 | 15,271 | -3.91(-1.42%) |
Aug 12, 2015 | 289.85 | 291.72 | 260.92 | 275.23 | 54,690 | -20.06(-6.79%) |
Aug 11, 2015 | 230.01 | 303.11 | 230.01 | 295.29 | 118,479 | +57.80(+24.34%) |
Aug 10, 2015 | 224.57 | 254.32 | 223.72 | 237.49 | 33,766 | +13.09(+5.83%) |
Aug 07, 2015 | 220.15 | 226.95 | 213.69 | 224.40 | 14,109 | +4.42(+2.01%) |
Aug 06, 2015 | 221.34 | 229.50 | 214.03 | 219.98 | 14,320 | -2.04(-0.92%) |
Aug 05, 2015 | 221.00 | 231.71 | 217.80 | 222.02 | 13,079 | +1.70(+0.77%) |
Aug 04, 2015 | 219.47 | 222.70 | 213.01 | 220.32 | 14,967 | +3.40(+1.57%) |
Aug 03, 2015 | 208.59 | 227.80 | 208.59 | 216.92 | 11,919 | +6.80(+3.24%) |
Jul 31, 2015 | 201.28 | 211.99 | 199.92 | 210.12 | 8,249 | +2.89(+1.39%) |
Jul 30, 2015 | 209.95 | 211.82 | 197.03 | 207.23 | 12,356 | -4.08(-1.93%) |
Jul 29, 2015 | 223.55 | 223.55 | 209.10 | 211.31 | 17,491 | -10.88(-4.90%) |
Jul 28, 2015 | 213.86 | 229.22 | 210.46 | 222.19 | 15,248 | +9.52(+4.48%) |
Jul 27, 2015 | 216.75 | 216.92 | 198.56 | 212.67 | 13,672 | -7.14(-3.25%) |
Jul 24, 2015 | 227.97 | 234.26 | 216.75 | 219.81 | 22,567 | -10.37(-4.51%) |
Jul 23, 2015 | 239.36 | 241.06 | 214.88 | 230.18 | 37,619 | -2.55(-1.10%) |
Jul 22, 2015 | 212.50 | 246.16 | 205.02 | 232.73 | 113,963 | +32.30(+16.12%) |
Jul 21, 2015 | 196.52 | 200.60 | 188.19 | 200.43 | 17,822 | +2.38(+1.20%) |
Jul 20, 2015 | 189.55 | 203.83 | 188.70 | 198.05 | 30,657 | +10.71(+5.72%) |
Jul 17, 2015 | 182.92 | 189.38 | 174.25 | 187.34 | 22,364 | +5.10(+2.80%) |
Jul 16, 2015 | 163.88 | 183.26 | 158.95 | 182.24 | 31,011 | +20.74(+12.84%) |
Jul 15, 2015 | 155.21 | 163.20 | 155.04 | 161.50 | 20,673 | +7.14(+4.63%) |
Jul 14, 2015 | 142.80 | 154.87 | 141.44 | 154.36 | 17,213 | +11.22(+7.84%) |
Jul 13, 2015 | 145.01 | 147.39 | 141.10 | 143.14 | 6,821 | -1.53(-1.06%) |
Jul 10, 2015 | 137.87 | 145.86 | 137.87 | 144.67 | 7,192 | +7.65(+5.58%) |
Jul 09, 2015 | 136.00 | 139.34 | 133.45 | 137.02 | 3,916 | +2.89(+2.15%) |
Jul 08, 2015 | 140.59 | 140.59 | 133.96 | 134.13 | 10,440 | -7.31(-5.17%) |
Jul 07, 2015 | 147.73 | 147.73 | 137.70 | 141.44 | 13,895 | -6.29(-4.26%) |
Jul 06, 2015 | 149.26 | 153.00 | 145.52 | 147.73 | 10,064 | -2.38(-1.59%) |
Jul 02, 2015 | 149.94 | 150.11 | 150.11 | 150.11 | 10,594 | +1.19(+0.80%) |
Jul 01, 2015 | 148.92 | 151.72 | 145.86 | 148.92 | 25,932 | +3.06(+2.10%) |
Jun 30, 2015 | 139.40 | 148.75 | 138.55 | 145.86 | 36,077 | +7.14(+5.15%) |
Jun 29, 2015 | 143.14 | 143.14 | 134.13 | 138.72 | 13,815 | -4.42(-3.09%) |
Jun 26, 2015 | 140.25 | 143.31 | 137.02 | 143.14 | 11,374 | +3.74(+2.68%) |
Jun 25, 2015 | 136.85 | 142.29 | 130.73 | 139.40 | 16,641 | +3.40(+2.50%) |
Jun 24, 2015 | 144.50 | 144.50 | 135.32 | 136.00 | 14,603 | -6.46(-4.53%) |
Jun 23, 2015 | 139.57 | 144.50 | 139.06 | 142.46 | 22,110 | +5.44(+3.97%) |
Jun 22, 2015 | 136.00 | 138.55 | 135.10 | 137.02 | 8,450 | +1.02(+0.75%) |
Jun 19, 2015 | 134.30 | 137.19 | 133.11 | 136.00 | 10,088 | +1.53(+1.14%) |
Jun 18, 2015 | 129.88 | 137.36 | 128.23 | 134.47 | 18,869 | +5.10(+3.94%) |
Jun 17, 2015 | 123.93 | 130.90 | 123.19 | 129.37 | 16,531 | +5.44(+4.39%) |
Jun 16, 2015 | 123.93 | 124.61 | 122.40 | 123.93 | 3,824 | +0.17(+0.14%) |
Jun 15, 2015 | 124.95 | 125.80 | 122.23 | 123.76 | 6,428 | +0.85(+0.69%) |
Jun 12, 2015 | 123.59 | 125.29 | 121.86 | 122.91 | 7,250 | -1.53(-1.23%) |
Jun 11, 2015 | 122.57 | 124.61 | 122.57 | 124.44 | 3,134 | +1.87(+1.53%) |
Jun 10, 2015 | 124.85 | 124.85 | 121.30 | 122.57 | 9,078 | -2.55(-2.04%) |
Jun 09, 2015 | 124.78 | 126.14 | 121.89 | 125.12 | 7,071 | +1.02(+0.82%) |
Jun 08, 2015 | 124.95 | 126.14 | 122.06 | 124.10 | 9,539 | -0.17(-0.14%) |
Jun 05, 2015 | 124.27 | 126.31 | 123.42 | 124.27 | 18,818 | +0.51(+0.41%) |
Jun 04, 2015 | 122.57 | 127.33 | 120.70 | 123.76 | 13,064 | +0.51(+0.41%) |
Jun 03, 2015 | 123.42 | 123.93 | 121.04 | 123.25 | 7,435 | +0.68(+0.55%) |
Jun 02, 2015 | 119.85 | 125.12 | 119.34 | 122.57 | 30,763 | +1.87(+1.55%) |