Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 349.88 | 349.88 | 332.01 | 333.79 | 225,894 | -23.28(-6.52%) |
Jul 30, 2015 | 362.63 | 365.63 | 352.28 | 357.07 | 207,095 | -7.36(-2.02%) |
Jul 29, 2015 | 347.48 | 365.63 | 344.63 | 364.43 | 410,218 | +14.04(+4.01%) |
Jul 28, 2015 | 325.23 | 355.70 | 323.35 | 350.39 | 326,992 | +27.22(+8.42%) |
Jul 27, 2015 | 324.12 | 334.40 | 318.38 | 323.18 | 252,769 | -14.29(-4.24%) |
Jul 24, 2015 | 358.61 | 358.61 | 333.45 | 337.47 | 237,507 | -20.63(-5.76%) |
Jul 23, 2015 | 360.75 | 366.74 | 349.88 | 358.10 | 178,410 | -0.86(-0.24%) |
Jul 22, 2015 | 363.49 | 369.99 | 356.47 | 358.95 | 175,503 | -9.33(-2.53%) |
Jul 21, 2015 | 370.16 | 378.72 | 364.60 | 368.28 | 134,485 | +0.94(+0.26%) |
Jul 20, 2015 | 382.75 | 383.17 | 366.31 | 367.34 | 187,237 | -16.35(-4.26%) |
Jul 17, 2015 | 395.84 | 395.84 | 379.06 | 383.69 | 177,897 | -13.78(-3.47%) |
Jul 16, 2015 | 402.60 | 406.02 | 395.02 | 397.46 | 96,309 | +1.11(+0.28%) |
Jul 15, 2015 | 412.27 | 417.48 | 391.54 | 396.35 | 183,267 | -21.31(-5.10%) |
Jul 14, 2015 | 405.25 | 422.63 | 405.25 | 417.66 | 146,746 | +9.67(+2.37%) |
Jul 13, 2015 | 403.20 | 411.67 | 401.40 | 407.99 | 140,674 | +8.22(+2.06%) |
Jul 10, 2015 | 400.97 | 408.16 | 394.73 | 399.78 | 112,133 | +5.22(+1.32%) |
Jul 09, 2015 | 404.40 | 409.28 | 394.21 | 394.56 | 123,746 | +5.73(+1.47%) |
Jul 08, 2015 | 405.60 | 413.13 | 383.43 | 388.82 | 201,574 | -24.73(-5.98%) |
Jul 07, 2015 | 399.01 | 417.49 | 384.11 | 413.56 | 274,062 | +11.13(+2.76%) |
Jul 06, 2015 | 402.26 | 414.50 | 397.29 | 402.43 | 169,261 | -16.09(-3.84%) |
Jul 02, 2015 | 417.41 | 418.52 | 418.52 | 418.52 | 108,311 | +4.71(+1.14%) |
Jul 01, 2015 | 432.21 | 433.15 | 408.51 | 413.81 | 209,100 | -15.41(-3.59%) |
Jun 30, 2015 | 432.64 | 434.87 | 422.20 | 429.22 | 100,196 | +7.79(+1.85%) |
Jun 29, 2015 | 430.50 | 438.20 | 420.57 | 421.43 | 209,611 | -24.39(-5.47%) |
Jun 26, 2015 | 441.63 | 446.94 | 434.01 | 445.82 | 105,477 | +2.65(+0.60%) |
Jun 25, 2015 | 457.12 | 457.55 | 442.14 | 443.17 | 120,936 | -12.92(-2.83%) |
Jun 24, 2015 | 462.25 | 469.62 | 456.01 | 456.09 | 97,081 | -8.82(-1.90%) |
Jun 23, 2015 | 460.46 | 467.39 | 457.20 | 464.91 | 97,966 | +4.45(+0.97%) |
Jun 22, 2015 | 457.03 | 461.57 | 450.36 | 460.46 | 158,004 | +15.83(+3.56%) |
Jun 19, 2015 | 450.70 | 456.69 | 443.94 | 444.62 | 210,449 | -12.67(-2.77%) |
Jun 18, 2015 | 462.85 | 468.33 | 455.88 | 457.29 | 126,527 | -0.68(-0.15%) |
Jun 17, 2015 | 468.33 | 474.67 | 451.30 | 457.98 | 150,226 | -2.82(-0.61%) |
Jun 16, 2015 | 452.07 | 461.66 | 446.94 | 460.80 | 119,221 | +9.84(+2.18%) |
Jun 15, 2015 | 443.34 | 455.44 | 440.86 | 450.96 | 115,082 | -3.68(-0.81%) |
Jun 12, 2015 | 462.17 | 462.77 | 451.98 | 454.64 | 176,429 | -16.09(-3.42%) |
Jun 11, 2015 | 479.20 | 481.34 | 468.76 | 470.73 | 95,423 | -4.96(-1.04%) |
Jun 10, 2015 | 476.46 | 480.23 | 471.67 | 475.69 | 120,383 | +16.26(+3.54%) |
Jun 09, 2015 | 468.25 | 476.55 | 459.17 | 459.43 | 115,897 | -0.34(-0.07%) |
Jun 08, 2015 | 463.88 | 470.21 | 456.61 | 459.77 | 114,488 | -7.87(-1.68%) |
Jun 05, 2015 | 452.24 | 480.06 | 451.64 | 467.65 | 218,157 | +9.24(+2.02%) |
Jun 04, 2015 | 471.07 | 472.87 | 457.16 | 458.40 | 253,691 | -17.97(-3.77%) |
Jun 03, 2015 | 483.57 | 493.67 | 475.69 | 476.38 | 143,519 | -10.61(-2.18%) |
Jun 02, 2015 | 482.11 | 494.69 | 474.67 | 486.99 | 201,068 | +8.13(+1.70%) |
Jun 01, 2015 | 485.53 | 485.53 | 476.03 | 478.86 | 135,443 | -2.82(-0.59%) |
May 29, 2015 | 482.62 | 490.67 | 477.75 | 481.68 | 177,195 | -1.80(-0.37%) |
May 28, 2015 | 484.08 | 485.96 | 474.07 | 483.48 | 159,534 | -5.73(-1.17%) |
May 27, 2015 | 491.27 | 502.78 | 481.42 | 489.21 | 168,530 | -2.57(-0.52%) |
May 26, 2015 | 504.02 | 507.10 | 486.22 | 491.78 | 199,398 | -24.48(-4.74%) |
May 22, 2015 | 512.92 | 516.26 | 516.26 | 516.26 | 80,514 | -5.90(-1.13%) |
May 21, 2015 | 517.54 | 524.48 | 510.95 | 522.16 | 123,264 | +14.72(+2.90%) |
May 20, 2015 | 510.78 | 512.66 | 499.23 | 507.44 | 134,092 | +2.14(+0.42%) |
May 19, 2015 | 517.37 | 518.22 | 502.82 | 505.31 | 189,350 | -22.08(-4.19%) |
May 18, 2015 | 524.56 | 529.53 | 516.86 | 527.39 | 99,810 | +0.51(+0.10%) |
May 15, 2015 | 514.12 | 532.35 | 509.84 | 526.87 | 119,253 | +5.39(+1.03%) |
May 14, 2015 | 525.50 | 535.86 | 519.32 | 521.48 | 120,176 | +0.77(+0.15%) |
May 13, 2015 | 538.86 | 540.74 | 515.06 | 520.71 | 169,643 | -4.62(-0.88%) |
May 12, 2015 | 516.35 | 532.95 | 513.17 | 525.33 | 118,075 | +7.87(+1.52%) |
May 11, 2015 | 549.04 | 551.44 | 516.35 | 517.46 | 279,458 | -31.41(-5.72%) |
May 08, 2015 | 535.00 | 550.58 | 517.80 | 548.87 | 254,344 | +24.82(+4.74%) |
May 07, 2015 | 537.74 | 538.43 | 511.64 | 524.05 | 276,218 | -18.06(-3.33%) |
May 06, 2015 | 562.13 | 568.47 | 533.46 | 542.11 | 229,987 | -5.82(-1.06%) |
May 05, 2015 | 580.45 | 588.75 | 546.90 | 547.93 | 294,568 | -20.28(-3.57%) |
May 04, 2015 | 576.60 | 582.70 | 559.74 | 568.21 | 302,562 | -4.37(-0.76%) |