Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 256.20 | 270.31 | 247.10 | 262.50 | 5,756 | +8.54(+3.36%) |
Jul 30, 2015 | 244.39 | 260.54 | 244.39 | 253.96 | 4,061 | +7.00(+2.83%) |
Jul 29, 2015 | 263.20 | 263.34 | 244.44 | 246.96 | 8,113 | -17.78(-6.72%) |
Jul 28, 2015 | 240.94 | 272.86 | 240.80 | 264.74 | 9,831 | +19.46(+7.93%) |
Jul 27, 2015 | 245.98 | 249.34 | 239.60 | 245.28 | 2,158 | -2.66(-1.07%) |
Jul 24, 2015 | 233.24 | 256.76 | 214.57 | 247.94 | 10,361 | +14.56(+6.24%) |
Jul 23, 2015 | 245.00 | 246.23 | 229.88 | 233.38 | 9,190 | -0.42(-0.18%) |
Jul 22, 2015 | 220.08 | 240.31 | 220.08 | 233.80 | 7,802 | +12.60(+5.70%) |
Jul 21, 2015 | 225.40 | 225.40 | 216.30 | 221.20 | 4,577 | -2.66(-1.19%) |
Jul 20, 2015 | 240.94 | 240.94 | 221.48 | 223.86 | 7,703 | -13.86(-5.83%) |
Jul 17, 2015 | 251.30 | 261.94 | 237.30 | 237.72 | 9,113 | -12.46(-4.98%) |
Jul 16, 2015 | 246.26 | 254.94 | 243.46 | 250.18 | 6,083 | +5.32(+2.17%) |
Jul 15, 2015 | 249.90 | 251.16 | 231.84 | 244.86 | 6,674 | -6.58(-2.62%) |
Jul 14, 2015 | 269.50 | 270.84 | 247.80 | 251.44 | 9,027 | -20.86(-7.66%) |
Jul 13, 2015 | 259.70 | 274.96 | 257.60 | 272.30 | 11,156 | +15.26(+5.94%) |
Jul 10, 2015 | 218.82 | 260.82 | 217.14 | 257.04 | 11,726 | +42.42(+19.77%) |
Jul 09, 2015 | 211.12 | 219.26 | 211.12 | 214.62 | 4,144 | +5.18(+2.47%) |
Jul 08, 2015 | 224.84 | 224.84 | 206.64 | 209.44 | 9,125 | -16.80(-7.43%) |
Jul 07, 2015 | 226.38 | 232.96 | 215.60 | 226.24 | 5,405 | -1.12(-0.49%) |
Jul 06, 2015 | 231.00 | 238.28 | 220.92 | 227.36 | 4,363 | -3.50(-1.52%) |
Jul 02, 2015 | 238.00 | 230.86 | 230.86 | 230.86 | 4,871 | -7.14(-3.00%) |
Jul 01, 2015 | 258.58 | 263.06 | 232.40 | 238.00 | 7,078 | -21.28(-8.21%) |
Jun 30, 2015 | 263.34 | 268.52 | 254.73 | 259.28 | 3,093 | -4.62(-1.75%) |
Jun 29, 2015 | 276.08 | 276.08 | 259.14 | 263.90 | 4,069 | -11.34(-4.12%) |
Jun 26, 2015 | 272.44 | 281.82 | 262.50 | 275.24 | 63,746 | +0.84(+0.31%) |
Jun 25, 2015 | 305.62 | 313.18 | 271.13 | 274.40 | 18,824 | -32.62(-10.62%) |
Jun 24, 2015 | 304.08 | 314.02 | 304.08 | 307.02 | 9,165 | -0.14(-0.05%) |
Jun 23, 2015 | 319.90 | 321.44 | 302.54 | 307.16 | 6,539 | -12.74(-3.98%) |
Jun 22, 2015 | 302.40 | 320.74 | 302.40 | 319.90 | 6,521 | +14.42(+4.72%) |
Jun 19, 2015 | 310.80 | 324.66 | 302.54 | 305.48 | 18,676 | -3.78(-1.22%) |
Jun 18, 2015 | 311.78 | 324.24 | 303.29 | 309.26 | 5,621 | -4.62(-1.47%) |
Jun 17, 2015 | 305.90 | 321.65 | 302.68 | 313.88 | 4,593 | +6.58(+2.14%) |
Jun 16, 2015 | 312.90 | 321.86 | 304.50 | 307.30 | 7,730 | -9.80(-3.09%) |
Jun 15, 2015 | 308.00 | 325.64 | 305.76 | 317.10 | 9,621 | +5.88(+1.89%) |
Jun 12, 2015 | 302.82 | 321.02 | 295.89 | 311.22 | 6,504 | +7.98(+2.63%) |
Jun 11, 2015 | 315.98 | 327.04 | 290.55 | 303.24 | 6,616 | -12.32(-3.90%) |
Jun 10, 2015 | 316.12 | 329.60 | 284.06 | 315.56 | 6,129 | +5.60(+1.81%) |
Jun 09, 2015 | 349.44 | 349.44 | 305.20 | 309.96 | 11,135 | -39.06(-11.19%) |
Jun 08, 2015 | 360.08 | 377.86 | 346.50 | 349.02 | 6,619 | -13.16(-3.63%) |
Jun 05, 2015 | 375.76 | 386.65 | 350.84 | 362.18 | 5,105 | -20.44(-5.34%) |
Jun 04, 2015 | 396.06 | 396.06 | 372.40 | 382.62 | 4,502 | -7.70(-1.97%) |
Jun 03, 2015 | 349.86 | 395.22 | 341.04 | 390.32 | 27,185 | +36.96(+10.46%) |
Jun 02, 2015 | 330.54 | 368.76 | 320.23 | 353.36 | 11,950 | +24.64(+7.50%) |
Jun 01, 2015 | 338.38 | 338.52 | 317.66 | 328.72 | 7,917 | +8.26(+2.58%) |
May 29, 2015 | 330.26 | 336.00 | 309.82 | 320.46 | 11,807 | -15.26(-4.55%) |
May 28, 2015 | 339.08 | 351.96 | 334.74 | 335.72 | 8,113 | -9.94(-2.88%) |
May 27, 2015 | 361.62 | 375.90 | 329.56 | 345.66 | 11,490 | -9.10(-2.57%) |
May 26, 2015 | 352.80 | 371.00 | 336.42 | 354.76 | 16,505 | +8.82(+2.55%) |
May 22, 2015 | 332.64 | 345.94 | 345.94 | 345.94 | 5,392 | +9.94(+2.96%) |
May 21, 2015 | 324.80 | 389.48 | 320.60 | 336.00 | 13,199 | +15.68(+4.90%) |
May 20, 2015 | 280.56 | 324.24 | 267.12 | 320.32 | 10,926 | +38.92(+13.83%) |
May 19, 2015 | 285.46 | 285.46 | 273.49 | 281.40 | 2,794 | +2.80(+1.01%) |
May 18, 2015 | 275.94 | 283.22 | 264.60 | 278.60 | 6,644 | -3.22(-1.14%) |
May 15, 2015 | 294.98 | 300.86 | 264.38 | 281.82 | 10,303 | -6.30(-2.19%) |
May 14, 2015 | 268.66 | 298.76 | 256.90 | 288.12 | 7,170 | +13.86(+5.05%) |
May 13, 2015 | 301.98 | 308.00 | 254.80 | 274.26 | 26,651 | -27.72(-9.18%) |
May 12, 2015 | 303.52 | 306.46 | 269.36 | 301.98 | 19,398 | +11.48(+3.95%) |
May 11, 2015 | 282.94 | 303.80 | 274.40 | 290.50 | 39,193 | +20.72(+7.68%) |
May 08, 2015 | 210.28 | 272.72 | 210.28 | 269.78 | 46,809 | +60.48(+28.90%) |