Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 265.40 | 285.95 | 251.28 | 281.24 | 666,633 | +8.39(+3.07%) |
Aug 28, 2015 | 251.97 | 280.13 | 251.97 | 272.85 | 532,627 | +18.06(+7.09%) |
Aug 27, 2015 | 236.90 | 256.50 | 234.59 | 254.79 | 587,851 | +33.21(+14.99%) |
Aug 26, 2015 | 215.68 | 222.44 | 204.21 | 221.58 | 474,877 | +20.46(+10.17%) |
Aug 25, 2015 | 237.25 | 237.93 | 201.13 | 201.13 | 354,433 | -10.10(-4.78%) |
Aug 24, 2015 | 209.86 | 239.73 | 197.02 | 211.23 | 566,896 | -40.57(-16.11%) |
Aug 21, 2015 | 272.34 | 280.81 | 251.03 | 251.80 | 577,052 | -28.84(-10.28%) |
Aug 20, 2015 | 298.27 | 304.35 | 280.30 | 280.64 | 571,349 | -20.37(-6.77%) |
Aug 19, 2015 | 324.20 | 324.37 | 296.47 | 301.01 | 437,590 | -27.82(-8.46%) |
Aug 18, 2015 | 330.79 | 332.68 | 323.26 | 328.82 | 159,769 | -3.08(-0.93%) |
Aug 17, 2015 | 326.17 | 336.78 | 321.72 | 331.91 | 123,855 | +1.88(+0.57%) |
Aug 14, 2015 | 334.47 | 340.98 | 327.45 | 330.02 | 134,588 | -2.65(-0.80%) |
Aug 13, 2015 | 339.78 | 345.09 | 330.73 | 332.68 | 228,677 | -15.32(-4.40%) |
Aug 12, 2015 | 325.14 | 350.48 | 320.87 | 348.00 | 336,004 | +17.97(+5.45%) |
Aug 11, 2015 | 309.74 | 330.88 | 306.83 | 330.02 | 268,808 | +2.05(+0.63%) |
Aug 10, 2015 | 302.21 | 328.48 | 301.87 | 327.97 | 290,029 | +28.76(+9.61%) |
Aug 07, 2015 | 312.73 | 320.09 | 296.18 | 299.21 | 288,962 | -17.63(-5.56%) |
Aug 06, 2015 | 298.61 | 318.73 | 290.23 | 316.84 | 327,556 | +15.15(+5.02%) |
Aug 05, 2015 | 316.67 | 326.51 | 301.18 | 301.69 | 264,702 | -7.62(-2.46%) |
Aug 04, 2015 | 316.67 | 323.69 | 305.29 | 309.31 | 224,491 | -3.34(-1.07%) |
Aug 03, 2015 | 323.18 | 328.95 | 310.42 | 312.65 | 287,695 | -21.14(-6.33%) |
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%) |