Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 227.50 | 239.60 | 221.95 | 232.50 | 3,038 | -2.20(-0.94%) |
Jul 30, 2015 | 243.10 | 248.70 | 230.00 | 234.70 | 4,048 | -7.20(-2.98%) |
Jul 29, 2015 | 235.50 | 246.50 | 235.50 | 241.90 | 216 | +5.30(+2.24%) |
Jul 28, 2015 | 235.50 | 243.80 | 233.80 | 236.60 | 2,768 | +0.00(+0.00%) |
Jul 27, 2015 | 236.00 | 240.70 | 234.20 | 236.60 | 1,479 | -1.10(-0.46%) |
Jul 24, 2015 | 244.40 | 255.90 | 234.40 | 237.70 | 3,876 | -3.50(-1.45%) |
Jul 23, 2015 | 252.60 | 254.80 | 237.65 | 241.20 | 3,654 | -12.40(-4.89%) |
Jul 22, 2015 | 255.90 | 258.56 | 248.00 | 253.60 | 10,219 | +1.40(+0.56%) |
Jul 21, 2015 | 257.00 | 257.50 | 248.10 | 252.20 | 3,101 | -2.20(-0.86%) |
Jul 20, 2015 | 259.40 | 259.40 | 251.90 | 254.40 | 1,495 | -3.10(-1.20%) |
Jul 17, 2015 | 252.00 | 258.70 | 251.00 | 257.50 | 1,930 | +6.40(+2.55%) |
Jul 16, 2015 | 253.80 | 258.10 | 249.40 | 251.10 | 1,305 | -5.70(-2.22%) |
Jul 15, 2015 | 258.08 | 259.40 | 252.20 | 256.80 | 1,525 | +1.40(+0.55%) |
Jul 14, 2015 | 252.50 | 259.08 | 252.00 | 255.40 | 1,593 | +1.60(+0.63%) |
Jul 13, 2015 | 256.40 | 258.20 | 251.00 | 253.80 | 2,064 | +0.00(+0.00%) |
Jul 10, 2015 | 246.40 | 254.60 | 240.60 | 253.80 | 1,718 | +10.20(+4.19%) |
Jul 09, 2015 | 244.30 | 247.30 | 242.00 | 243.60 | 1,619 | +2.20(+0.91%) |
Jul 08, 2015 | 245.90 | 246.60 | 240.30 | 241.40 | 1,125 | -4.20(-1.71%) |
Jul 07, 2015 | 250.10 | 250.10 | 242.90 | 245.60 | 2,687 | -1.80(-0.73%) |
Jul 06, 2015 | 249.00 | 250.10 | 242.90 | 247.40 | 2,252 | +3.80(+1.56%) |
Jul 02, 2015 | 247.50 | 243.60 | 243.60 | 243.60 | 1,530 | -3.20(-1.30%) |
Jul 01, 2015 | 252.20 | 252.20 | 245.00 | 246.80 | 1,362 | -5.50(-2.18%) |
Jun 30, 2015 | 245.00 | 252.50 | 245.00 | 252.30 | 2,531 | +9.10(+3.74%) |
Jun 29, 2015 | 251.30 | 256.50 | 243.20 | 243.20 | 2,120 | -8.60(-3.42%) |
Jun 26, 2015 | 253.90 | 258.60 | 247.20 | 251.80 | 19,695 | -0.70(-0.28%) |
Jun 25, 2015 | 257.70 | 264.00 | 250.20 | 252.50 | 3,334 | -2.30(-0.90%) |
Jun 24, 2015 | 258.40 | 261.50 | 254.00 | 254.80 | 3,458 | -2.70(-1.05%) |
Jun 23, 2015 | 255.10 | 266.70 | 254.60 | 257.50 | 2,632 | +3.80(+1.50%) |
Jun 22, 2015 | 246.50 | 253.90 | 245.10 | 253.70 | 2,425 | +9.70(+3.98%) |
Jun 19, 2015 | 245.00 | 247.00 | 239.90 | 244.00 | 2,459 | +0.10(+0.04%) |
Jun 18, 2015 | 244.10 | 246.90 | 239.30 | 243.90 | 5,913 | +1.60(+0.66%) |
Jun 17, 2015 | 241.10 | 244.75 | 239.80 | 242.30 | 5,779 | +2.40(+1.00%) |
Jun 16, 2015 | 238.30 | 240.30 | 234.70 | 239.90 | 5,043 | +2.40(+1.01%) |
Jun 15, 2015 | 234.90 | 243.60 | 234.90 | 237.50 | 2,570 | +0.20(+0.08%) |
Jun 12, 2015 | 242.30 | 242.60 | 228.60 | 237.30 | 1,952 | -6.10(-2.51%) |
Jun 11, 2015 | 245.20 | 246.00 | 241.40 | 243.40 | 692 | -0.90(-0.37%) |
Jun 10, 2015 | 245.10 | 246.50 | 242.90 | 244.30 | 1,553 | +0.50(+0.21%) |
Jun 09, 2015 | 239.20 | 247.90 | 239.20 | 243.80 | 2,481 | +5.40(+2.27%) |
Jun 08, 2015 | 233.00 | 245.40 | 232.90 | 238.40 | 1,721 | +6.40(+2.76%) |
Jun 05, 2015 | 232.40 | 232.50 | 227.50 | 232.00 | 1,444 | +0.10(+0.04%) |
Jun 04, 2015 | 228.00 | 233.00 | 225.60 | 231.90 | 2,548 | +3.20(+1.40%) |
Jun 03, 2015 | 231.80 | 231.95 | 225.00 | 228.70 | 1,663 | +0.90(+0.40%) |
Jun 02, 2015 | 232.50 | 232.50 | 225.00 | 227.80 | 1,075 | -0.70(-0.31%) |
Jun 01, 2015 | 227.10 | 229.70 | 225.70 | 228.50 | 1,034 | +3.20(+1.42%) |
May 29, 2015 | 223.50 | 227.00 | 218.90 | 225.30 | 1,406 | +2.40(+1.08%) |
May 28, 2015 | 224.90 | 227.30 | 220.30 | 222.90 | 557 | -2.00(-0.89%) |
May 27, 2015 | 220.20 | 226.30 | 217.00 | 224.90 | 1,351 | +6.10(+2.79%) |
May 26, 2015 | 217.00 | 221.90 | 215.30 | 218.80 | 2,248 | +0.80(+0.37%) |
May 22, 2015 | 213.60 | 218.00 | 218.00 | 218.00 | 1,890 | +3.00(+1.40%) |
May 21, 2015 | 210.60 | 215.00 | 208.70 | 215.00 | 1,112 | +6.50(+3.12%) |
May 20, 2015 | 207.60 | 211.60 | 204.30 | 208.50 | 2,474 | +0.60(+0.29%) |
May 19, 2015 | 190.80 | 207.90 | 190.80 | 207.90 | 3,800 | -3.90(-1.84%) |
May 18, 2015 | 198.90 | 218.70 | 198.90 | 211.80 | 3,015 | +13.40(+6.75%) |
May 15, 2015 | 205.30 | 207.50 | 190.30 | 198.40 | 4,901 | -7.70(-3.74%) |
May 14, 2015 | 185.00 | 206.50 | 180.20 | 206.10 | 8,641 | +30.90(+17.64%) |
May 13, 2015 | 177.20 | 178.50 | 173.20 | 175.20 | 1,256 | -0.90(-0.51%) |
May 12, 2015 | 171.40 | 176.10 | 170.30 | 176.10 | 1,094 | +0.20(+0.11%) |
May 11, 2015 | 172.90 | 179.94 | 170.10 | 175.90 | 1,321 | +2.40(+1.38%) |
May 08, 2015 | 173.10 | 174.10 | 169.50 | 173.50 | 1,327 | +2.60(+1.52%) |
May 07, 2015 | 169.40 | 171.90 | 166.00 | 170.90 | 2,091 | +4.20(+2.52%) |
May 06, 2015 | 166.80 | 171.60 | 160.70 | 166.70 | 7,788 | +1.10(+0.66%) |
May 05, 2015 | 174.40 | 179.00 | 163.80 | 165.60 | 1,380 | -8.40(-4.83%) |
May 04, 2015 | 175.30 | 176.60 | 172.10 | 174.00 | 1,274 | +0.20(+0.12%) |