Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 165.00 | 170.80 | 165.00 | 166.80 | 4,146 | +0.20(+0.12%) |
Aug 28, 2015 | 159.40 | 169.20 | 159.40 | 166.60 | 6,801 | +4.40(+2.71%) |
Aug 27, 2015 | 170.00 | 170.00 | 155.10 | 162.20 | 11,907 | -0.60(-0.37%) |
Aug 26, 2015 | 156.00 | 166.80 | 152.00 | 162.80 | 30,636 | +13.60(+9.12%) |
Aug 25, 2015 | 127.80 | 162.00 | 125.20 | 149.20 | 27,114 | +27.00(+22.09%) |
Aug 24, 2015 | 120.40 | 134.80 | 92.00 | 122.20 | 20,904 | -12.80(-9.48%) |
Aug 21, 2015 | 140.00 | 141.00 | 130.00 | 135.00 | 17,589 | -10.20(-7.02%) |
Aug 20, 2015 | 148.00 | 148.00 | 141.20 | 145.20 | 9,569 | -2.00(-1.36%) |
Aug 19, 2015 | 150.40 | 153.20 | 146.40 | 147.20 | 4,034 | -3.00(-2.00%) |
Aug 18, 2015 | 152.00 | 155.00 | 144.20 | 150.20 | 12,980 | -5.40(-3.47%) |
Aug 17, 2015 | 160.00 | 161.20 | 152.40 | 155.60 | 6,791 | -2.40(-1.52%) |
Aug 14, 2015 | 158.80 | 159.80 | 154.20 | 158.00 | 4,732 | +0.20(+0.13%) |
Aug 13, 2015 | 156.60 | 159.00 | 149.80 | 157.80 | 5,580 | -0.20(-0.13%) |
Aug 12, 2015 | 156.80 | 162.00 | 148.00 | 158.00 | 12,678 | -1.80(-1.13%) |
Aug 11, 2015 | 155.80 | 168.20 | 150.20 | 159.80 | 12,898 | -0.20(-0.12%) |
Aug 10, 2015 | 164.00 | 164.80 | 139.80 | 160.00 | 41,065 | -3.00(-1.84%) |
Aug 07, 2015 | 182.00 | 183.00 | 161.00 | 163.00 | 27,198 | -22.60(-12.18%) |
Aug 06, 2015 | 197.60 | 197.60 | 182.20 | 185.60 | 14,587 | -13.00(-6.55%) |
Aug 05, 2015 | 205.00 | 205.40 | 196.20 | 198.60 | 9,333 | -5.20(-2.55%) |
Aug 04, 2015 | 205.00 | 207.80 | 197.60 | 203.80 | 13,760 | +7.80(+3.98%) |
Aug 03, 2015 | 221.60 | 221.60 | 194.40 | 196.00 | 14,668 | -24.60(-11.15%) |
Jul 31, 2015 | 225.40 | 230.00 | 211.40 | 220.60 | 13,854 | -4.40(-1.96%) |
Jul 30, 2015 | 222.20 | 233.40 | 218.00 | 225.00 | 18,567 | +5.40(+2.46%) |
Jul 29, 2015 | 224.20 | 224.20 | 206.50 | 219.60 | 12,003 | +7.60(+3.58%) |
Jul 28, 2015 | 216.80 | 217.00 | 203.00 | 212.00 | 13,499 | -4.00(-1.85%) |
Jul 27, 2015 | 216.60 | 217.23 | 207.10 | 216.00 | 8,824 | -5.20(-2.35%) |
Jul 24, 2015 | 229.40 | 234.63 | 215.00 | 221.20 | 8,662 | -4.20(-1.86%) |
Jul 23, 2015 | 234.20 | 260.00 | 222.00 | 225.40 | 34,078 | -9.20(-3.92%) |
Jul 22, 2015 | 240.80 | 243.80 | 227.60 | 234.60 | 9,063 | -9.20(-3.77%) |
Jul 21, 2015 | 245.80 | 247.40 | 241.60 | 243.80 | 4,481 | +2.20(+0.91%) |
Jul 20, 2015 | 256.80 | 257.00 | 240.40 | 241.60 | 9,936 | -15.40(-5.99%) |
Jul 17, 2015 | 268.00 | 268.00 | 250.90 | 257.00 | 11,373 | -13.20(-4.89%) |
Jul 16, 2015 | 264.00 | 270.20 | 262.00 | 270.20 | 5,404 | +7.20(+2.74%) |
Jul 15, 2015 | 264.20 | 267.60 | 254.00 | 263.00 | 9,872 | -1.80(-0.68%) |
Jul 14, 2015 | 270.20 | 270.20 | 262.01 | 264.80 | 6,724 | -4.20(-1.56%) |
Jul 13, 2015 | 264.40 | 271.02 | 263.88 | 269.00 | 2,204 | +5.20(+1.97%) |
Jul 10, 2015 | 267.40 | 267.40 | 261.40 | 263.80 | 2,206 | -0.40(-0.15%) |
Jul 09, 2015 | 265.40 | 267.60 | 261.00 | 264.20 | 4,899 | +3.00(+1.15%) |
Jul 08, 2015 | 264.00 | 270.80 | 260.00 | 261.20 | 3,248 | -4.00(-1.51%) |
Jul 07, 2015 | 271.00 | 272.42 | 261.80 | 265.20 | 6,778 | -3.60(-1.34%) |
Jul 06, 2015 | 262.80 | 271.00 | 258.00 | 268.80 | 6,794 | +2.20(+0.83%) |
Jul 02, 2015 | 276.00 | 266.60 | 266.60 | 266.60 | 5,380 | -9.80(-3.55%) |
Jul 01, 2015 | 280.00 | 284.00 | 273.20 | 276.40 | 2,908 | -0.40(-0.14%) |
Jun 30, 2015 | 278.80 | 279.20 | 274.00 | 276.80 | 3,013 | +2.20(+0.80%) |
Jun 29, 2015 | 281.20 | 284.00 | 273.20 | 274.60 | 8,676 | -10.60(-3.72%) |
Jun 26, 2015 | 281.40 | 286.80 | 279.20 | 285.20 | 5,319 | +5.00(+1.78%) |
Jun 25, 2015 | 284.40 | 284.40 | 279.40 | 280.20 | 3,543 | -2.00(-0.71%) |
Jun 24, 2015 | 285.40 | 286.62 | 280.40 | 282.20 | 4,409 | -4.40(-1.54%) |
Jun 23, 2015 | 291.20 | 292.80 | 280.20 | 286.60 | 6,777 | -2.20(-0.76%) |
Jun 22, 2015 | 295.00 | 295.00 | 279.25 | 288.80 | 7,309 | +0.20(+0.07%) |
Jun 19, 2015 | 296.20 | 299.20 | 287.40 | 288.60 | 8,766 | -8.20(-2.76%) |
Jun 18, 2015 | 295.00 | 307.20 | 290.40 | 296.80 | 48,091 | +25.60(+9.44%) |
Jun 17, 2015 | 276.80 | 279.60 | 270.40 | 271.20 | 2,711 | -3.20(-1.17%) |
Jun 16, 2015 | 277.40 | 282.40 | 273.00 | 274.40 | 3,181 | -5.80(-2.07%) |
Jun 15, 2015 | 274.60 | 285.40 | 265.20 | 280.20 | 12,551 | +5.80(+2.11%) |
Jun 12, 2015 | 286.20 | 286.20 | 273.20 | 274.40 | 5,161 | -8.00(-2.83%) |
Jun 11, 2015 | 271.80 | 283.00 | 270.64 | 282.40 | 10,263 | +14.20(+5.29%) |
Jun 10, 2015 | 261.00 | 277.00 | 260.00 | 268.20 | 9,638 | +6.00(+2.29%) |
Jun 09, 2015 | 262.00 | 264.46 | 256.94 | 262.20 | 7,983 | -1.00(-0.38%) |
Jun 08, 2015 | 268.80 | 273.80 | 257.00 | 263.20 | 13,185 | -5.60(-2.08%) |
Jun 05, 2015 | 274.00 | 274.00 | 266.90 | 268.80 | 12,741 | -8.60(-3.10%) |
Jun 04, 2015 | 284.00 | 286.60 | 275.00 | 277.40 | 10,553 | -6.60(-2.32%) |
Jun 03, 2015 | 292.00 | 297.00 | 282.60 | 284.00 | 10,257 | -7.00(-2.41%) |
Jun 02, 2015 | 290.80 | 296.64 | 288.67 | 291.00 | 6,123 | -1.60(-0.55%) |