Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 149.60 | 159.20 | 144.20 | 148.00 | 31,766 | -2.00(-1.33%) |
Jul 30, 2015 | 149.00 | 150.20 | 142.20 | 150.00 | 31,148 | -0.20(-0.13%) |
Jul 29, 2015 | 162.60 | 162.60 | 148.20 | 150.20 | 38,368 | -12.20(-7.51%) |
Jul 28, 2015 | 169.00 | 179.00 | 160.40 | 162.40 | 36,963 | -6.20(-3.68%) |
Jul 27, 2015 | 176.20 | 180.20 | 160.10 | 168.60 | 52,642 | -12.00(-6.64%) |
Jul 24, 2015 | 168.40 | 211.80 | 163.80 | 180.60 | 229,221 | +19.40(+12.03%) |
Jul 23, 2015 | 167.80 | 176.00 | 159.40 | 161.20 | 62,308 | -6.40(-3.82%) |
Jul 22, 2015 | 177.60 | 187.60 | 164.00 | 167.60 | 83,304 | -15.40(-8.42%) |
Jul 21, 2015 | 156.20 | 197.80 | 156.20 | 183.00 | 221,771 | +26.40(+16.86%) |
Jul 20, 2015 | 176.40 | 177.60 | 153.60 | 156.60 | 38,355 | -16.60(-9.58%) |
Jul 17, 2015 | 143.00 | 176.00 | 141.20 | 173.20 | 89,575 | +30.80(+21.63%) |
Jul 16, 2015 | 138.40 | 145.20 | 136.40 | 142.40 | 18,918 | +4.80(+3.49%) |
Jul 15, 2015 | 142.80 | 144.00 | 136.00 | 137.60 | 13,154 | -4.80(-3.37%) |
Jul 14, 2015 | 138.20 | 148.00 | 138.20 | 142.40 | 21,321 | +3.20(+2.30%) |
Jul 13, 2015 | 136.20 | 142.90 | 135.60 | 139.20 | 10,799 | +3.80(+2.81%) |
Jul 10, 2015 | 137.60 | 138.60 | 132.00 | 135.40 | 13,760 | +0.00(+0.00%) |
Jul 09, 2015 | 136.00 | 138.40 | 132.20 | 135.40 | 11,578 | +1.80(+1.35%) |
Jul 08, 2015 | 135.80 | 136.71 | 132.00 | 133.60 | 15,215 | -4.00(-2.91%) |
Jul 07, 2015 | 144.00 | 144.00 | 134.40 | 137.60 | 13,592 | -5.40(-3.78%) |
Jul 06, 2015 | 136.60 | 143.80 | 135.20 | 143.00 | 11,655 | +4.00(+2.88%) |
Jul 02, 2015 | 139.00 | 139.00 | 139.00 | 139.00 | 9,255 | -0.80(-0.57%) |
Jul 01, 2015 | 144.60 | 150.80 | 136.20 | 139.80 | 18,429 | -3.00(-2.10%) |
Jun 30, 2015 | 140.00 | 144.00 | 134.00 | 142.80 | 20,008 | +10.00(+7.53%) |
Jun 29, 2015 | 141.80 | 142.00 | 132.20 | 132.80 | 19,113 | -10.80(-7.52%) |
Jun 26, 2015 | 151.20 | 151.60 | 142.06 | 143.60 | 44,203 | -8.00(-5.28%) |
Jun 25, 2015 | 165.40 | 166.00 | 148.20 | 151.60 | 41,650 | -13.60(-8.23%) |
Jun 24, 2015 | 175.00 | 179.80 | 160.20 | 165.20 | 45,642 | -11.60(-6.56%) |
Jun 23, 2015 | 182.20 | 184.80 | 170.00 | 176.80 | 30,537 | +2.40(+1.38%) |
Jun 22, 2015 | 172.00 | 193.80 | 170.00 | 174.40 | 51,491 | +1.20(+0.69%) |
Jun 19, 2015 | 148.60 | 179.80 | 145.60 | 173.20 | 88,993 | +23.80(+15.93%) |
Jun 18, 2015 | 137.20 | 150.00 | 136.20 | 149.40 | 24,348 | +12.20(+8.89%) |
Jun 17, 2015 | 140.40 | 146.40 | 135.00 | 137.20 | 23,901 | -3.00(-2.14%) |
Jun 16, 2015 | 143.80 | 147.36 | 137.60 | 140.20 | 22,131 | -4.60(-3.18%) |
Jun 15, 2015 | 157.40 | 157.77 | 142.60 | 144.80 | 28,113 | -13.60(-8.59%) |
Jun 12, 2015 | 165.00 | 168.60 | 155.80 | 158.40 | 32,227 | +0.00(+0.00%) |
Jun 11, 2015 | 160.00 | 162.49 | 153.60 | 158.40 | 13,295 | -2.40(-1.49%) |
Jun 10, 2015 | 161.20 | 165.60 | 156.80 | 160.80 | 16,068 | +1.00(+0.63%) |
Jun 09, 2015 | 169.80 | 172.25 | 156.00 | 159.80 | 29,424 | -12.00(-6.98%) |
Jun 08, 2015 | 180.00 | 180.00 | 169.20 | 171.80 | 14,772 | -8.20(-4.56%) |
Jun 05, 2015 | 173.20 | 186.20 | 167.80 | 180.00 | 19,967 | +5.00(+2.86%) |
Jun 04, 2015 | 178.60 | 180.20 | 172.40 | 175.00 | 11,247 | -3.60(-2.02%) |
Jun 03, 2015 | 176.80 | 183.80 | 173.20 | 178.60 | 17,076 | +1.80(+1.02%) |
Jun 02, 2015 | 185.40 | 186.00 | 175.80 | 176.80 | 21,511 | -7.40(-4.02%) |
Jun 01, 2015 | 215.60 | 215.60 | 183.60 | 184.20 | 28,112 | -25.20(-12.03%) |
May 29, 2015 | 222.80 | 223.44 | 207.60 | 209.40 | 11,503 | -6.60(-3.06%) |
May 28, 2015 | 218.40 | 222.40 | 210.20 | 216.00 | 7,454 | -3.00(-1.37%) |
May 27, 2015 | 216.20 | 224.60 | 214.40 | 219.00 | 9,656 | +2.00(+0.92%) |
May 26, 2015 | 219.80 | 227.40 | 210.64 | 217.00 | 10,746 | -3.00(-1.36%) |
May 22, 2015 | 236.40 | 220.00 | 220.00 | 220.00 | 21,510 | -20.40(-8.49%) |
May 21, 2015 | 262.20 | 274.60 | 234.00 | 240.40 | 51,907 | +23.40(+10.78%) |
May 20, 2015 | 222.40 | 229.57 | 210.80 | 217.00 | 15,698 | -2.40(-1.09%) |
May 19, 2015 | 233.00 | 239.84 | 217.60 | 219.40 | 14,610 | -16.40(-6.96%) |
May 18, 2015 | 237.60 | 240.00 | 228.60 | 235.80 | 9,041 | -1.60(-0.67%) |
May 15, 2015 | 243.40 | 248.00 | 232.00 | 237.40 | 13,679 | -5.40(-2.22%) |
May 14, 2015 | 256.00 | 257.60 | 239.80 | 242.80 | 20,880 | -15.20(-5.89%) |
May 13, 2015 | 268.80 | 270.00 | 250.40 | 258.00 | 15,267 | -13.00(-4.80%) |
May 12, 2015 | 249.40 | 279.20 | 246.80 | 271.00 | 30,031 | +14.80(+5.78%) |
May 11, 2015 | 284.00 | 294.60 | 248.00 | 256.20 | 55,974 | -21.20(-7.64%) |
May 08, 2015 | 210.00 | 281.20 | 202.80 | 277.40 | 227,403 | +87.00(+45.69%) |
May 07, 2015 | 181.40 | 199.60 | 181.40 | 190.40 | 22,270 | +10.00(+5.54%) |
May 06, 2015 | 192.00 | 194.60 | 176.40 | 180.40 | 15,055 | -9.60(-5.05%) |
May 05, 2015 | 197.20 | 199.80 | 188.00 | 190.00 | 9,579 | -7.20(-3.65%) |
May 04, 2015 | 198.00 | 207.20 | 196.40 | 197.20 | 11,313 | +0.80(+0.41%) |