Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 203.84 | 203.84 | 196.00 | 202.72 | 3,011 | -4.34(-2.10%) |
Aug 28, 2015 | 214.90 | 219.10 | 200.06 | 207.06 | 8,555 | -10.64(-4.89%) |
Aug 27, 2015 | 201.46 | 222.04 | 199.50 | 217.70 | 3,141 | +17.50(+8.74%) |
Aug 26, 2015 | 197.96 | 200.20 | 187.46 | 200.20 | 3,325 | +7.98(+4.15%) |
Aug 25, 2015 | 197.40 | 204.12 | 186.20 | 192.22 | 9,716 | +0.14(+0.07%) |
Aug 24, 2015 | 177.66 | 203.63 | 168.70 | 192.08 | 5,643 | -4.48(-2.28%) |
Aug 21, 2015 | 197.96 | 203.00 | 193.23 | 196.56 | 3,593 | -6.30(-3.11%) |
Aug 20, 2015 | 202.72 | 209.30 | 199.51 | 202.86 | 3,452 | -1.82(-0.89%) |
Aug 19, 2015 | 210.84 | 216.02 | 200.62 | 204.68 | 8,080 | -6.86(-3.24%) |
Aug 18, 2015 | 225.68 | 226.66 | 210.00 | 211.54 | 4,653 | -13.86(-6.15%) |
Aug 17, 2015 | 200.34 | 237.86 | 200.34 | 225.40 | 7,319 | +24.78(+12.35%) |
Aug 14, 2015 | 206.08 | 209.16 | 198.38 | 200.62 | 2,683 | -6.02(-2.91%) |
Aug 13, 2015 | 237.72 | 238.56 | 204.82 | 206.64 | 5,802 | -31.78(-13.33%) |
Aug 12, 2015 | 238.28 | 244.30 | 228.62 | 238.42 | 2,217 | -0.42(-0.18%) |
Aug 11, 2015 | 252.14 | 252.14 | 234.78 | 238.84 | 3,753 | -14.98(-5.90%) |
Aug 10, 2015 | 260.26 | 260.26 | 250.74 | 253.82 | 4,830 | -5.46(-2.11%) |
Aug 07, 2015 | 262.50 | 266.00 | 259.28 | 259.28 | 3,119 | -3.22(-1.23%) |
Aug 06, 2015 | 291.76 | 291.76 | 255.50 | 262.50 | 5,574 | -29.40(-10.07%) |
Aug 05, 2015 | 282.24 | 294.00 | 275.94 | 291.90 | 4,138 | +13.58(+4.88%) |
Aug 04, 2015 | 274.68 | 285.98 | 274.68 | 278.32 | 3,335 | +5.46(+2.00%) |
Aug 03, 2015 | 261.38 | 284.19 | 257.74 | 272.86 | 5,652 | +10.36(+3.95%) |
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%) |