Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 230.10 | 237.60 | 221.55 | 222.60 | 98,625 | -7.80(-3.39%) |
Aug 28, 2015 | 226.50 | 231.90 | 222.90 | 230.40 | 91,764 | +3.75(+1.65%) |
Aug 27, 2015 | 220.20 | 230.62 | 218.40 | 226.65 | 133,881 | +11.25(+5.22%) |
Aug 26, 2015 | 220.35 | 220.50 | 200.10 | 215.40 | 131,103 | +5.93(+2.83%) |
Aug 25, 2015 | 205.95 | 222.30 | 205.65 | 209.47 | 254,774 | +15.82(+8.17%) |
Aug 24, 2015 | 181.50 | 209.25 | 178.95 | 193.65 | 171,299 | -9.30(-4.58%) |
Aug 21, 2015 | 195.30 | 213.60 | 194.25 | 202.95 | 200,601 | +0.75(+0.37%) |
Aug 20, 2015 | 224.55 | 227.00 | 201.82 | 202.20 | 179,244 | -24.30(-10.73%) |
Aug 19, 2015 | 234.00 | 234.00 | 225.00 | 226.50 | 158,414 | -9.15(-3.88%) |
Aug 18, 2015 | 240.00 | 242.85 | 233.10 | 235.65 | 113,874 | -6.60(-2.72%) |
Aug 17, 2015 | 246.90 | 248.47 | 237.30 | 242.25 | 119,460 | -2.85(-1.16%) |
Aug 14, 2015 | 251.55 | 252.75 | 238.65 | 245.10 | 218,249 | -2.40(-0.97%) |
Aug 13, 2015 | 248.85 | 260.85 | 246.15 | 247.50 | 146,345 | -1.65(-0.66%) |
Aug 12, 2015 | 254.10 | 255.15 | 243.00 | 249.15 | 213,278 | -5.25(-2.06%) |
Aug 11, 2015 | 252.00 | 261.60 | 240.15 | 254.40 | 597,075 | -65.85(-20.56%) |
Aug 10, 2015 | 324.00 | 332.25 | 317.70 | 320.25 | 117,175 | -3.45(-1.07%) |
Aug 07, 2015 | 328.50 | 328.50 | 311.40 | 323.70 | 89,616 | -9.30(-2.79%) |
Aug 06, 2015 | 354.00 | 354.60 | 326.40 | 333.00 | 99,017 | -20.40(-5.77%) |
Aug 05, 2015 | 352.35 | 367.20 | 349.95 | 353.40 | 73,810 | +3.90(+1.12%) |
Aug 04, 2015 | 345.75 | 354.15 | 343.65 | 349.50 | 71,198 | +0.00(+0.00%) |
Aug 03, 2015 | 352.05 | 358.95 | 343.20 | 349.50 | 61,711 | -3.75(-1.06%) |
Jul 31, 2015 | 354.90 | 363.45 | 348.90 | 353.25 | 71,725 | +0.45(+0.13%) |
Jul 30, 2015 | 355.95 | 359.40 | 337.80 | 352.80 | 162,278 | -2.70(-0.76%) |
Jul 29, 2015 | 368.40 | 370.95 | 349.20 | 355.50 | 109,169 | -12.30(-3.34%) |
Jul 28, 2015 | 366.75 | 373.22 | 360.00 | 367.80 | 57,764 | +3.15(+0.86%) |
Jul 27, 2015 | 364.35 | 367.05 | 350.40 | 364.65 | 89,841 | -1.50(-0.41%) |
Jul 24, 2015 | 375.45 | 384.00 | 365.40 | 366.15 | 64,899 | -13.80(-3.63%) |
Jul 23, 2015 | 384.90 | 387.75 | 375.75 | 379.95 | 44,823 | -3.15(-0.82%) |
Jul 22, 2015 | 377.40 | 385.20 | 375.00 | 383.10 | 38,943 | -0.30(-0.08%) |
Jul 21, 2015 | 397.35 | 397.35 | 373.80 | 383.40 | 91,953 | -12.45(-3.15%) |
Jul 20, 2015 | 403.95 | 407.70 | 391.94 | 395.85 | 68,342 | -6.30(-1.57%) |
Jul 17, 2015 | 399.30 | 406.27 | 392.70 | 402.15 | 97,807 | +1.95(+0.49%) |
Jul 16, 2015 | 402.90 | 415.05 | 396.45 | 400.20 | 91,041 | -2.10(-0.52%) |
Jul 15, 2015 | 391.05 | 421.20 | 390.91 | 402.30 | 150,800 | +10.50(+2.68%) |
Jul 14, 2015 | 369.00 | 392.25 | 365.55 | 391.80 | 100,356 | +20.85(+5.62%) |
Jul 13, 2015 | 376.50 | 379.35 | 369.75 | 370.95 | 75,495 | -2.40(-0.64%) |
Jul 10, 2015 | 371.70 | 379.35 | 366.30 | 373.35 | 68,564 | +6.30(+1.72%) |
Jul 09, 2015 | 370.20 | 377.55 | 364.20 | 367.05 | 77,443 | +2.85(+0.78%) |
Jul 08, 2015 | 381.00 | 385.95 | 360.75 | 364.20 | 74,337 | -21.75(-5.64%) |
Jul 07, 2015 | 383.40 | 386.70 | 371.10 | 385.95 | 83,144 | +3.75(+0.98%) |
Jul 06, 2015 | 363.60 | 387.42 | 359.25 | 382.20 | 111,186 | +16.95(+4.64%) |
Jul 02, 2015 | 384.90 | 365.25 | 365.25 | 365.25 | 59,513 | -10.50(-2.79%) |
Jul 01, 2015 | 386.70 | 386.70 | 368.19 | 375.75 | 66,335 | -2.55(-0.67%) |
Jun 30, 2015 | 364.95 | 380.77 | 362.64 | 378.30 | 114,798 | +23.25(+6.55%) |
Jun 29, 2015 | 367.50 | 375.00 | 354.30 | 355.05 | 88,238 | -20.40(-5.43%) |
Jun 26, 2015 | 381.45 | 382.95 | 366.75 | 375.45 | 81,705 | -6.00(-1.57%) |
Jun 25, 2015 | 383.55 | 388.20 | 376.33 | 381.45 | 48,442 | -3.45(-0.90%) |
Jun 24, 2015 | 393.15 | 393.75 | 383.55 | 384.90 | 52,642 | -9.00(-2.28%) |
Jun 23, 2015 | 399.45 | 402.75 | 388.80 | 393.90 | 52,389 | -7.05(-1.76%) |
Jun 22, 2015 | 386.70 | 402.60 | 384.15 | 400.95 | 67,531 | +17.55(+4.58%) |
Jun 19, 2015 | 387.15 | 391.27 | 378.21 | 383.40 | 76,382 | -4.88(-1.26%) |
Jun 18, 2015 | 367.80 | 394.80 | 366.15 | 388.27 | 94,875 | +22.27(+6.09%) |
Jun 17, 2015 | 367.95 | 376.50 | 365.85 | 366.00 | 58,633 | -1.95(-0.53%) |
Jun 16, 2015 | 368.70 | 375.82 | 365.10 | 367.95 | 53,242 | -2.70(-0.73%) |
Jun 15, 2015 | 378.45 | 379.35 | 364.95 | 370.65 | 78,766 | -9.45(-2.49%) |
Jun 12, 2015 | 379.65 | 384.60 | 377.70 | 380.10 | 48,104 | -3.15(-0.82%) |
Jun 11, 2015 | 383.25 | 386.40 | 377.85 | 383.25 | 47,604 | +2.10(+0.55%) |
Jun 10, 2015 | 376.80 | 382.50 | 368.25 | 381.15 | 71,572 | +3.30(+0.87%) |
Jun 09, 2015 | 394.50 | 394.50 | 376.50 | 377.85 | 114,067 | -16.80(-4.26%) |
Jun 08, 2015 | 399.45 | 402.95 | 390.30 | 394.65 | 68,710 | -5.25(-1.31%) |
Jun 05, 2015 | 395.55 | 401.25 | 387.45 | 399.90 | 113,813 | +4.65(+1.18%) |
Jun 04, 2015 | 405.30 | 411.15 | 388.05 | 395.25 | 109,599 | -12.75(-3.12%) |
Jun 03, 2015 | 415.95 | 420.00 | 406.50 | 408.00 | 113,393 | -6.75(-1.63%) |
Jun 02, 2015 | 425.70 | 427.35 | 412.65 | 414.75 | 94,632 | -12.75(-2.98%) |