Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 293.64 | 303.86 | 293.45 | 302.95 | 23,876 | +14.83(+5.15%) |
Jul 30, 2015 | 286.37 | 290.83 | 284.28 | 288.13 | 15,542 | +2.95(+1.03%) |
Jul 29, 2015 | 295.21 | 297.16 | 284.75 | 285.18 | 36,136 | -9.17(-3.12%) |
Jul 28, 2015 | 311.08 | 311.94 | 291.03 | 294.35 | 62,942 | -18.44(-5.89%) |
Jul 27, 2015 | 311.65 | 315.45 | 305.90 | 312.79 | 40,226 | +8.74(+2.88%) |
Jul 24, 2015 | 292.97 | 306.14 | 291.88 | 304.05 | 22,975 | +12.02(+4.12%) |
Jul 23, 2015 | 291.07 | 296.21 | 286.66 | 292.02 | 15,833 | +1.28(+0.44%) |
Jul 22, 2015 | 287.98 | 291.83 | 285.99 | 290.74 | 16,448 | +3.90(+1.36%) |
Jul 21, 2015 | 286.70 | 288.22 | 281.19 | 286.84 | 15,263 | -0.48(-0.17%) |
Jul 20, 2015 | 279.76 | 287.94 | 279.76 | 287.32 | 15,185 | +7.65(+2.74%) |
Jul 17, 2015 | 275.58 | 281.95 | 275.58 | 279.67 | 27,360 | +6.37(+2.33%) |
Jul 16, 2015 | 270.88 | 274.49 | 269.45 | 273.30 | 8,249 | +0.43(+0.16%) |
Jul 15, 2015 | 266.17 | 275.11 | 264.18 | 272.87 | 27,276 | +9.17(+3.48%) |
Jul 14, 2015 | 270.88 | 270.88 | 262.32 | 263.70 | 20,148 | -5.27(-1.96%) |
Jul 13, 2015 | 272.82 | 272.82 | 267.79 | 268.98 | 15,666 | -3.56(-1.31%) |
Jul 10, 2015 | 273.11 | 274.87 | 268.57 | 272.54 | 9,734 | -2.19(-0.80%) |
Jul 09, 2015 | 269.50 | 274.87 | 267.26 | 274.73 | 17,158 | -2.33(-0.84%) |
Jul 08, 2015 | 268.98 | 279.19 | 266.46 | 277.05 | 22,077 | +10.74(+4.03%) |
Jul 07, 2015 | 272.73 | 280.38 | 264.70 | 266.31 | 53,871 | -5.66(-2.08%) |
Jul 06, 2015 | 269.69 | 273.73 | 266.69 | 271.97 | 19,266 | +7.70(+2.91%) |
Jul 02, 2015 | 264.22 | 264.27 | 264.27 | 264.27 | 5,176 | -2.28(-0.86%) |
Jul 01, 2015 | 258.76 | 268.17 | 258.28 | 266.55 | 19,903 | +7.75(+2.99%) |
Jun 30, 2015 | 257.14 | 261.93 | 256.76 | 258.81 | 8,862 | -3.33(-1.27%) |
Jun 29, 2015 | 259.19 | 262.32 | 256.52 | 262.13 | 14,799 | +9.17(+3.63%) |
Jun 26, 2015 | 254.96 | 257.14 | 252.76 | 252.96 | 10,894 | -1.00(-0.39%) |
Jun 25, 2015 | 249.25 | 254.10 | 248.45 | 253.96 | 18,912 | +5.37(+2.16%) |
Jun 24, 2015 | 246.54 | 248.59 | 244.17 | 248.59 | 6,761 | +3.18(+1.30%) |
Jun 23, 2015 | 248.45 | 248.45 | 244.98 | 245.41 | 6,193 | -2.23(-0.90%) |
Jun 22, 2015 | 249.40 | 251.20 | 247.12 | 247.64 | 19,559 | -4.66(-1.85%) |
Jun 19, 2015 | 249.54 | 252.63 | 248.07 | 252.29 | 22,765 | +4.56(+1.84%) |
Jun 18, 2015 | 245.59 | 248.02 | 243.93 | 247.73 | 12,287 | +0.14(+0.06%) |
Jun 17, 2015 | 244.79 | 250.25 | 242.03 | 247.59 | 16,820 | +1.09(+0.44%) |
Jun 16, 2015 | 250.30 | 251.44 | 246.45 | 246.50 | 12,359 | -4.04(-1.61%) |
Jun 15, 2015 | 252.72 | 254.24 | 249.49 | 250.54 | 15,978 | +1.52(+0.61%) |
Jun 12, 2015 | 245.74 | 249.97 | 245.74 | 249.02 | 14,879 | +5.47(+2.24%) |
Jun 11, 2015 | 241.51 | 244.17 | 240.18 | 243.55 | 27,214 | +1.52(+0.63%) |
Jun 10, 2015 | 243.50 | 243.55 | 240.70 | 242.03 | 25,705 | -6.32(-2.54%) |
Jun 09, 2015 | 245.83 | 248.35 | 242.41 | 248.35 | 11,104 | +0.24(+0.10%) |
Jun 08, 2015 | 246.54 | 249.35 | 245.12 | 248.11 | 15,795 | +2.28(+0.93%) |
Jun 05, 2015 | 251.58 | 251.87 | 241.65 | 245.83 | 17,974 | -3.56(-1.43%) |
Jun 04, 2015 | 244.93 | 250.06 | 244.83 | 249.40 | 22,215 | +6.03(+2.48%) |
Jun 03, 2015 | 240.18 | 243.55 | 237.61 | 243.36 | 25,375 | +3.18(+1.33%) |
Jun 02, 2015 | 241.56 | 243.74 | 237.61 | 240.18 | 9,281 | -3.18(-1.31%) |
Jun 01, 2015 | 241.41 | 244.07 | 241.05 | 243.36 | 14,023 | +1.42(+0.59%) |
May 29, 2015 | 241.89 | 243.76 | 239.42 | 241.94 | 14,797 | +0.00(+0.00%) |
May 28, 2015 | 241.98 | 244.98 | 241.37 | 241.94 | 17,494 | +1.71(+0.71%) |
May 27, 2015 | 240.03 | 242.79 | 236.00 | 240.22 | 28,448 | +0.71(+0.30%) |
May 26, 2015 | 236.04 | 241.18 | 234.95 | 239.51 | 27,238 | +7.37(+3.17%) |
May 22, 2015 | 232.72 | 232.15 | 232.15 | 232.15 | 11,741 | +2.14(+0.93%) |
May 21, 2015 | 232.67 | 233.43 | 229.29 | 230.01 | 15,804 | -4.70(-2.00%) |
May 20, 2015 | 234.95 | 237.28 | 233.48 | 234.71 | 16,597 | -0.95(-0.40%) |
May 19, 2015 | 232.10 | 236.47 | 232.10 | 235.66 | 21,412 | +6.13(+2.67%) |
May 18, 2015 | 231.43 | 232.43 | 228.87 | 229.53 | 51,033 | -0.14(-0.06%) |
May 15, 2015 | 233.71 | 234.76 | 228.15 | 229.68 | 37,265 | -1.66(-0.72%) |
May 14, 2015 | 229.91 | 231.86 | 226.97 | 231.34 | 25,332 | +0.38(+0.16%) |
May 13, 2015 | 227.06 | 232.43 | 225.63 | 230.96 | 21,226 | +1.24(+0.54%) |
May 12, 2015 | 232.53 | 233.00 | 227.39 | 229.72 | 24,603 | -2.14(-0.92%) |
May 11, 2015 | 224.73 | 232.38 | 223.64 | 231.86 | 38,766 | +7.65(+3.41%) |
May 08, 2015 | 229.44 | 233.24 | 223.78 | 224.21 | 56,674 | -7.32(-3.16%) |
May 07, 2015 | 226.97 | 234.43 | 226.97 | 231.53 | 41,994 | +5.13(+2.27%) |
May 06, 2015 | 222.07 | 228.68 | 219.36 | 226.40 | 55,483 | +1.38(+0.61%) |
May 05, 2015 | 216.23 | 225.11 | 214.18 | 225.02 | 50,614 | +5.13(+2.33%) |
May 04, 2015 | 217.56 | 221.88 | 216.56 | 219.88 | 17,415 | +0.90(+0.41%) |