Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 171.70 | 174.40 | 167.00 | 170.60 | 30,246 | -2.80(-1.61%) |
Aug 28, 2015 | 172.30 | 175.80 | 170.00 | 173.40 | 28,669 | +0.10(+0.06%) |
Aug 27, 2015 | 167.70 | 176.20 | 164.51 | 173.30 | 23,782 | +6.50(+3.90%) |
Aug 26, 2015 | 166.80 | 168.30 | 153.90 | 166.80 | 28,230 | +4.00(+2.46%) |
Aug 25, 2015 | 172.00 | 172.90 | 161.60 | 162.80 | 27,540 | -2.30(-1.39%) |
Aug 24, 2015 | 162.70 | 175.00 | 150.50 | 165.10 | 43,308 | -9.50(-5.44%) |
Aug 21, 2015 | 170.00 | 180.00 | 157.90 | 174.60 | 108,787 | +0.00(+0.00%) |
Aug 20, 2015 | 184.00 | 185.20 | 173.90 | 174.60 | 20,012 | -9.90(-5.37%) |
Aug 19, 2015 | 186.00 | 191.60 | 180.70 | 184.50 | 26,948 | -1.80(-0.97%) |
Aug 18, 2015 | 189.30 | 192.10 | 181.90 | 186.30 | 27,282 | -4.30(-2.26%) |
Aug 17, 2015 | 186.20 | 191.20 | 183.30 | 190.60 | 34,803 | +5.80(+3.14%) |
Aug 14, 2015 | 176.30 | 188.00 | 166.70 | 184.80 | 34,271 | +6.50(+3.65%) |
Aug 13, 2015 | 182.70 | 190.00 | 177.50 | 178.30 | 28,233 | -3.00(-1.65%) |
Aug 12, 2015 | 178.80 | 183.10 | 171.60 | 181.30 | 15,741 | +0.30(+0.17%) |
Aug 11, 2015 | 186.30 | 189.70 | 176.90 | 181.00 | 22,905 | -6.50(-3.47%) |
Aug 10, 2015 | 181.90 | 190.00 | 179.50 | 187.50 | 28,452 | +7.00(+3.88%) |
Aug 07, 2015 | 198.00 | 198.00 | 174.90 | 180.50 | 43,128 | -17.50(-8.84%) |
Aug 06, 2015 | 203.50 | 204.20 | 191.20 | 198.00 | 35,804 | -4.40(-2.17%) |
Aug 05, 2015 | 204.40 | 204.90 | 201.00 | 202.40 | 20,253 | +0.90(+0.45%) |
Aug 04, 2015 | 202.00 | 202.30 | 194.90 | 201.50 | 14,311 | +0.60(+0.30%) |
Aug 03, 2015 | 203.90 | 209.00 | 198.74 | 200.90 | 29,689 | -2.60(-1.28%) |
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%) |