Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 290.49 | 301.00 | 287.70 | 293.30 | 770 | +3.64(+1.26%) |
Jul 30, 2015 | 288.40 | 296.63 | 287.00 | 289.66 | 282 | -2.94(-1.00%) |
Jul 29, 2015 | 294.00 | 307.30 | 287.00 | 292.60 | 175 | +1.40(+0.48%) |
Jul 28, 2015 | 300.30 | 300.30 | 291.20 | 291.20 | 185 | -9.10(-3.03%) |
Jul 27, 2015 | 295.40 | 304.83 | 289.80 | 300.30 | 314 | +3.50(+1.18%) |
Jul 24, 2015 | 296.80 | 300.30 | 287.01 | 296.80 | 436 | -1.40(-0.47%) |
Jul 23, 2015 | 296.10 | 303.80 | 296.10 | 298.20 | 187 | +1.40(+0.47%) |
Jul 22, 2015 | 287.00 | 307.30 | 285.74 | 296.80 | 569 | +9.10(+3.16%) |
Jul 21, 2015 | 295.40 | 302.40 | 283.50 | 287.70 | 496 | -6.30(-2.14%) |
Jul 20, 2015 | 294.70 | 308.00 | 294.00 | 294.00 | 753 | +0.70(+0.24%) |
Jul 17, 2015 | 289.52 | 297.50 | 288.40 | 293.30 | 298 | +0.00(+0.00%) |
Jul 16, 2015 | 284.90 | 295.40 | 280.70 | 293.30 | 400 | +8.40(+2.95%) |
Jul 15, 2015 | 288.40 | 289.80 | 284.90 | 284.90 | 316 | -0.70(-0.25%) |
Jul 14, 2015 | 287.00 | 291.90 | 280.00 | 285.60 | 350 | +0.00(+0.00%) |
Jul 13, 2015 | 284.20 | 293.29 | 284.20 | 285.60 | 257 | +0.00(+0.00%) |
Jul 10, 2015 | 287.70 | 294.00 | 281.35 | 285.60 | 531 | +5.60(+2.00%) |
Jul 09, 2015 | 275.17 | 289.10 | 275.17 | 280.00 | 320 | +5.60(+2.04%) |
Jul 08, 2015 | 275.80 | 280.00 | 273.71 | 274.40 | 393 | -3.50(-1.26%) |
Jul 07, 2015 | 290.50 | 291.90 | 276.50 | 277.90 | 536 | -9.10(-3.17%) |
Jul 06, 2015 | 287.70 | 297.50 | 280.70 | 287.00 | 338 | +0.00(+0.00%) |
Jul 02, 2015 | 289.10 | 287.00 | 287.00 | 287.00 | 227 | +4.20(+1.49%) |
Jul 01, 2015 | 297.15 | 297.50 | 280.70 | 282.80 | 399 | -11.20(-3.81%) |
Jun 30, 2015 | 287.70 | 294.70 | 287.00 | 294.00 | 201 | +0.70(+0.24%) |
Jun 29, 2015 | 292.60 | 293.30 | 280.70 | 293.30 | 546 | -7.00(-2.33%) |
Jun 26, 2015 | 291.20 | 300.30 | 286.65 | 300.30 | 598 | +9.10(+3.13%) |
Jun 25, 2015 | 295.40 | 298.20 | 291.20 | 291.20 | 70 | -9.80(-3.26%) |
Jun 24, 2015 | 299.60 | 301.00 | 291.20 | 301.00 | 467 | -0.70(-0.23%) |
Jun 23, 2015 | 304.50 | 307.30 | 293.91 | 301.70 | 205 | -0.70(-0.23%) |
Jun 22, 2015 | 298.20 | 304.50 | 295.40 | 302.40 | 376 | +8.40(+2.86%) |
Jun 19, 2015 | 294.70 | 300.97 | 289.10 | 294.00 | 386 | +2.10(+0.72%) |
Jun 18, 2015 | 298.90 | 305.20 | 291.90 | 291.90 | 522 | -7.00(-2.34%) |
Jun 17, 2015 | 302.40 | 311.98 | 293.30 | 298.90 | 709 | -2.80(-0.93%) |
Jun 16, 2015 | 301.70 | 302.40 | 300.30 | 301.70 | 245 | +1.40(+0.47%) |
Jun 15, 2015 | 298.90 | 311.50 | 285.36 | 300.30 | 614 | +2.80(+0.94%) |
Jun 12, 2015 | 280.84 | 322.00 | 270.90 | 297.50 | 8,522 | +9.10(+3.16%) |
Jun 11, 2015 | 292.60 | 292.60 | 284.90 | 288.40 | 387 | -2.10(-0.72%) |
Jun 10, 2015 | 284.90 | 293.30 | 284.90 | 290.50 | 333 | +1.40(+0.48%) |
Jun 09, 2015 | 296.10 | 301.70 | 280.70 | 289.10 | 1,006 | -10.50(-3.50%) |
Jun 08, 2015 | 304.50 | 307.30 | 294.70 | 299.60 | 385 | -5.60(-1.83%) |
Jun 05, 2015 | 308.70 | 309.40 | 301.00 | 305.20 | 257 | -2.10(-0.68%) |
Jun 04, 2015 | 301.70 | 308.70 | 301.00 | 307.30 | 345 | +2.09(+0.69%) |
Jun 03, 2015 | 293.30 | 309.40 | 290.51 | 305.21 | 668 | +14.92(+5.14%) |
Jun 02, 2015 | 295.40 | 298.20 | 287.00 | 290.29 | 591 | -5.81(-1.96%) |
Jun 01, 2015 | 302.40 | 303.10 | 291.90 | 296.10 | 668 | -2.80(-0.94%) |
May 29, 2015 | 296.80 | 308.00 | 293.30 | 298.90 | 1,649 | +9.10(+3.14%) |
May 28, 2015 | 294.70 | 294.70 | 287.70 | 289.80 | 315 | -6.30(-2.13%) |
May 27, 2015 | 297.22 | 300.30 | 280.01 | 296.10 | 738 | +11.20(+3.93%) |
May 26, 2015 | 284.20 | 287.00 | 275.92 | 284.90 | 563 | +1.40(+0.49%) |
May 22, 2015 | 277.20 | 283.50 | 283.50 | 283.50 | 588 | +3.50(+1.25%) |
May 21, 2015 | 289.10 | 300.98 | 276.50 | 280.00 | 628 | -10.50(-3.61%) |
May 20, 2015 | 296.10 | 298.83 | 273.70 | 290.50 | 913 | -0.70(-0.24%) |
May 19, 2015 | 285.60 | 300.30 | 277.20 | 291.20 | 876 | +13.30(+4.79%) |
May 18, 2015 | 294.70 | 300.89 | 266.00 | 277.90 | 1,931 | -21.70(-7.24%) |
May 15, 2015 | 311.50 | 318.50 | 297.50 | 299.60 | 977 | -8.40(-2.73%) |
May 14, 2015 | 303.80 | 308.70 | 299.60 | 308.00 | 211 | +4.20(+1.38%) |
May 13, 2015 | 305.90 | 311.49 | 299.61 | 303.80 | 597 | -2.10(-0.69%) |
May 12, 2015 | 315.00 | 320.60 | 302.40 | 305.90 | 677 | -7.70(-2.46%) |
May 11, 2015 | 299.60 | 318.50 | 299.60 | 313.60 | 399 | +14.00(+4.67%) |
May 08, 2015 | 296.80 | 333.19 | 296.80 | 299.60 | 547 | +2.80(+0.94%) |
May 07, 2015 | 307.30 | 307.30 | 295.40 | 296.80 | 825 | -11.90(-3.85%) |
May 06, 2015 | 305.91 | 310.80 | 303.10 | 308.70 | 244 | +0.70(+0.23%) |
May 05, 2015 | 315.00 | 321.30 | 304.50 | 308.00 | 438 | -5.60(-1.79%) |
May 04, 2015 | 321.30 | 326.62 | 315.00 | 313.60 | 346 | -4.90(-1.54%) |