Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 200.20 | 203.90 | 199.30 | 203.50 | 32,236 | +3.50(+1.75%) |
Jul 30, 2015 | 198.90 | 200.80 | 190.30 | 200.00 | 19,799 | +1.30(+0.65%) |
Jul 29, 2015 | 200.20 | 202.85 | 193.50 | 198.70 | 24,765 | -2.00(-1.00%) |
Jul 28, 2015 | 192.30 | 205.00 | 192.30 | 200.70 | 56,805 | +10.90(+5.74%) |
Jul 27, 2015 | 184.90 | 192.80 | 174.60 | 189.80 | 39,422 | +3.00(+1.61%) |
Jul 24, 2015 | 193.20 | 199.80 | 185.40 | 186.80 | 31,672 | -1.10(-0.59%) |
Jul 23, 2015 | 191.80 | 192.50 | 187.20 | 187.90 | 26,531 | -3.20(-1.67%) |
Jul 22, 2015 | 192.80 | 194.00 | 189.00 | 191.10 | 17,600 | -3.50(-1.80%) |
Jul 21, 2015 | 198.60 | 200.00 | 192.05 | 194.60 | 14,668 | -5.00(-2.51%) |
Jul 20, 2015 | 192.80 | 201.40 | 192.00 | 199.60 | 30,242 | +7.70(+4.01%) |
Jul 17, 2015 | 192.10 | 194.20 | 186.50 | 191.90 | 34,620 | +0.80(+0.42%) |
Jul 16, 2015 | 194.90 | 197.80 | 190.00 | 191.10 | 26,506 | -2.10(-1.09%) |
Jul 15, 2015 | 199.00 | 203.90 | 191.90 | 193.20 | 26,028 | -6.70(-3.35%) |
Jul 14, 2015 | 202.20 | 207.00 | 198.10 | 199.90 | 25,319 | -2.60(-1.28%) |
Jul 13, 2015 | 196.40 | 205.00 | 196.40 | 202.50 | 48,025 | +6.70(+3.42%) |
Jul 10, 2015 | 188.00 | 198.20 | 185.30 | 195.80 | 20,070 | +7.40(+3.93%) |
Jul 09, 2015 | 194.70 | 195.00 | 185.19 | 188.40 | 21,166 | -3.40(-1.77%) |
Jul 08, 2015 | 194.80 | 195.50 | 189.00 | 191.80 | 20,312 | -4.10(-2.09%) |
Jul 07, 2015 | 201.40 | 204.40 | 192.70 | 195.90 | 26,542 | -6.50(-3.21%) |
Jul 06, 2015 | 204.00 | 206.80 | 200.00 | 202.40 | 32,156 | -5.60(-2.69%) |
Jul 02, 2015 | 207.30 | 208.00 | 208.00 | 208.00 | 17,590 | -0.20(-0.10%) |
Jul 01, 2015 | 213.10 | 217.10 | 202.60 | 208.20 | 30,596 | -4.50(-2.12%) |
Jun 30, 2015 | 215.00 | 216.90 | 204.70 | 212.70 | 46,652 | +10.20(+5.04%) |
Jun 29, 2015 | 211.00 | 211.00 | 202.00 | 202.50 | 29,313 | -11.40(-5.33%) |
Jun 26, 2015 | 213.30 | 215.80 | 210.10 | 213.90 | 53,070 | +0.40(+0.19%) |
Jun 25, 2015 | 223.90 | 226.00 | 211.10 | 213.50 | 49,732 | -10.60(-4.73%) |
Jun 24, 2015 | 226.70 | 228.00 | 223.20 | 224.10 | 24,312 | -2.60(-1.15%) |
Jun 23, 2015 | 229.60 | 229.60 | 223.10 | 226.70 | 28,961 | -1.90(-0.83%) |
Jun 22, 2015 | 230.90 | 235.00 | 227.20 | 228.60 | 22,321 | -0.50(-0.22%) |
Jun 19, 2015 | 233.20 | 236.60 | 227.50 | 229.10 | 32,988 | -2.90(-1.25%) |
Jun 18, 2015 | 227.50 | 236.00 | 227.40 | 232.00 | 41,483 | +5.70(+2.52%) |
Jun 17, 2015 | 225.90 | 232.80 | 223.20 | 226.30 | 47,336 | +0.40(+0.18%) |
Jun 16, 2015 | 247.00 | 247.00 | 225.10 | 225.90 | 101,475 | -24.00(-9.60%) |
Jun 15, 2015 | 251.10 | 254.40 | 243.00 | 249.90 | 24,546 | -2.30(-0.91%) |
Jun 12, 2015 | 263.30 | 263.40 | 251.20 | 252.20 | 20,261 | -12.70(-4.79%) |
Jun 11, 2015 | 266.10 | 266.40 | 257.60 | 264.90 | 12,628 | -1.10(-0.41%) |
Jun 10, 2015 | 278.00 | 281.70 | 260.90 | 266.00 | 22,943 | -10.60(-3.83%) |
Jun 09, 2015 | 280.70 | 281.60 | 268.00 | 276.60 | 22,169 | -5.00(-1.78%) |
Jun 08, 2015 | 286.60 | 293.30 | 270.10 | 281.60 | 38,335 | -7.20(-2.49%) |
Jun 05, 2015 | 257.20 | 289.20 | 255.30 | 288.80 | 57,878 | +32.20(+12.55%) |
Jun 04, 2015 | 259.70 | 262.50 | 253.20 | 256.60 | 16,722 | -1.60(-0.62%) |
Jun 03, 2015 | 249.70 | 259.30 | 244.00 | 258.20 | 35,271 | +9.30(+3.74%) |
Jun 02, 2015 | 243.90 | 267.10 | 240.20 | 248.90 | 54,649 | +4.80(+1.97%) |
Jun 01, 2015 | 250.90 | 254.40 | 241.50 | 244.10 | 21,649 | -3.30(-1.33%) |
May 29, 2015 | 250.20 | 251.80 | 243.20 | 247.40 | 24,235 | -3.30(-1.32%) |
May 28, 2015 | 246.10 | 251.90 | 240.70 | 250.70 | 24,807 | +4.60(+1.87%) |
May 27, 2015 | 239.50 | 247.50 | 235.10 | 246.10 | 12,645 | +6.80(+2.84%) |
May 26, 2015 | 242.10 | 243.10 | 235.50 | 239.30 | 15,168 | -4.80(-1.97%) |
May 22, 2015 | 237.90 | 244.10 | 244.10 | 244.10 | 13,100 | +5.50(+2.31%) |
May 21, 2015 | 235.60 | 240.00 | 231.10 | 238.60 | 25,485 | +4.20(+1.79%) |
May 20, 2015 | 234.80 | 238.36 | 230.20 | 234.40 | 16,952 | +0.60(+0.26%) |
May 19, 2015 | 221.50 | 234.70 | 220.60 | 233.80 | 31,248 | +12.00(+5.41%) |
May 18, 2015 | 231.90 | 234.80 | 220.40 | 221.80 | 38,965 | -8.40(-3.65%) |
May 15, 2015 | 242.50 | 249.10 | 226.50 | 230.20 | 29,878 | -13.70(-5.62%) |
May 14, 2015 | 255.20 | 257.30 | 242.90 | 243.90 | 26,086 | -10.10(-3.98%) |
May 13, 2015 | 242.00 | 254.50 | 242.00 | 254.00 | 32,443 | +9.40(+3.84%) |
May 12, 2015 | 246.60 | 246.60 | 237.20 | 244.60 | 25,255 | -5.00(-2.00%) |
May 11, 2015 | 246.50 | 254.90 | 246.50 | 249.60 | 15,569 | +3.70(+1.50%) |
May 08, 2015 | 237.00 | 248.50 | 234.70 | 245.90 | 17,175 | +11.20(+4.77%) |
May 07, 2015 | 234.30 | 238.60 | 231.00 | 234.70 | 11,538 | +1.10(+0.47%) |
May 06, 2015 | 227.20 | 235.40 | 225.70 | 233.60 | 31,138 | +8.20(+3.64%) |
May 05, 2015 | 229.00 | 230.85 | 222.60 | 225.40 | 34,290 | -5.50(-2.38%) |
May 04, 2015 | 230.50 | 235.90 | 225.70 | 230.90 | 29,376 | +0.10(+0.04%) |