Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 302.80 | 309.20 | 302.00 | 305.60 | 68,211 | +1.20(+0.39%) |
Jul 30, 2015 | 300.00 | 317.40 | 295.50 | 304.40 | 80,187 | +4.40(+1.47%) |
Jul 29, 2015 | 297.40 | 313.40 | 292.60 | 300.00 | 88,867 | +3.80(+1.28%) |
Jul 28, 2015 | 280.00 | 297.20 | 273.60 | 296.20 | 93,461 | +17.40(+6.24%) |
Jul 27, 2015 | 290.60 | 291.96 | 277.00 | 278.80 | 86,197 | -18.20(-6.13%) |
Jul 24, 2015 | 318.20 | 318.60 | 290.05 | 297.00 | 294,121 | -41.00(-12.13%) |
Jul 23, 2015 | 329.40 | 339.80 | 319.80 | 338.00 | 77,222 | +10.40(+3.17%) |
Jul 22, 2015 | 338.40 | 340.40 | 322.80 | 327.60 | 84,175 | -14.00(-4.10%) |
Jul 21, 2015 | 347.00 | 356.40 | 336.80 | 341.60 | 110,267 | -0.60(-0.18%) |
Jul 20, 2015 | 341.20 | 345.40 | 335.90 | 342.20 | 68,504 | +2.80(+0.82%) |
Jul 17, 2015 | 348.80 | 350.80 | 336.00 | 339.40 | 57,163 | -9.40(-2.69%) |
Jul 16, 2015 | 366.60 | 371.20 | 348.60 | 348.80 | 62,650 | -14.40(-3.96%) |
Jul 15, 2015 | 381.80 | 383.80 | 362.40 | 363.20 | 60,656 | -21.60(-5.61%) |
Jul 14, 2015 | 376.40 | 387.40 | 376.00 | 384.80 | 31,965 | +8.00(+2.12%) |
Jul 13, 2015 | 368.80 | 380.60 | 365.70 | 376.80 | 36,624 | +6.80(+1.84%) |
Jul 10, 2015 | 374.40 | 379.40 | 367.00 | 370.00 | 40,335 | +2.80(+0.76%) |
Jul 09, 2015 | 372.60 | 373.00 | 361.40 | 367.20 | 72,402 | +0.20(+0.05%) |
Jul 08, 2015 | 378.40 | 382.20 | 366.20 | 367.00 | 22,606 | -14.60(-3.83%) |
Jul 07, 2015 | 376.20 | 384.40 | 360.00 | 381.60 | 26,357 | +1.80(+0.47%) |
Jul 06, 2015 | 379.80 | 386.20 | 375.20 | 379.80 | 61,611 | -6.20(-1.61%) |
Jul 02, 2015 | 388.80 | 386.00 | 386.00 | 386.00 | 35,995 | +0.00(+0.00%) |
Jul 01, 2015 | 405.80 | 407.60 | 381.40 | 386.00 | 39,845 | -19.60(-4.83%) |
Jun 30, 2015 | 405.20 | 407.00 | 400.00 | 405.60 | 36,455 | +5.40(+1.35%) |
Jun 29, 2015 | 404.00 | 408.40 | 399.40 | 400.20 | 49,229 | -10.80(-2.63%) |
Jun 26, 2015 | 418.00 | 419.20 | 408.40 | 411.00 | 77,912 | -8.20(-1.96%) |
Jun 25, 2015 | 435.00 | 436.00 | 417.80 | 419.20 | 42,648 | -15.80(-3.63%) |
Jun 24, 2015 | 438.60 | 442.00 | 433.00 | 435.00 | 33,534 | -5.60(-1.27%) |
Jun 23, 2015 | 434.60 | 441.00 | 433.80 | 440.60 | 18,625 | +3.20(+0.73%) |
Jun 22, 2015 | 430.60 | 439.60 | 426.40 | 437.40 | 22,101 | +7.80(+1.82%) |
Jun 19, 2015 | 434.20 | 434.80 | 428.40 | 429.60 | 50,424 | -3.20(-0.74%) |
Jun 18, 2015 | 441.00 | 441.00 | 430.40 | 432.80 | 47,553 | -5.80(-1.32%) |
Jun 17, 2015 | 443.00 | 449.20 | 438.20 | 438.60 | 24,534 | +0.00(+0.00%) |
Jun 16, 2015 | 435.20 | 439.20 | 432.60 | 438.60 | 24,331 | +3.40(+0.78%) |
Jun 15, 2015 | 425.80 | 437.20 | 422.70 | 435.20 | 42,887 | +5.20(+1.21%) |
Jun 12, 2015 | 430.20 | 432.40 | 425.60 | 430.00 | 26,478 | -4.00(-0.92%) |
Jun 11, 2015 | 436.40 | 437.60 | 431.40 | 434.00 | 35,520 | -1.20(-0.28%) |
Jun 10, 2015 | 424.20 | 435.40 | 420.40 | 435.20 | 27,660 | +18.60(+4.46%) |
Jun 09, 2015 | 417.60 | 422.40 | 413.40 | 416.60 | 14,486 | +3.80(+0.92%) |
Jun 08, 2015 | 417.60 | 425.40 | 410.20 | 412.80 | 12,665 | -7.00(-1.67%) |
Jun 05, 2015 | 400.40 | 421.60 | 400.40 | 419.80 | 45,776 | +16.80(+4.17%) |
Jun 04, 2015 | 409.40 | 409.40 | 397.90 | 403.00 | 47,433 | -9.00(-2.18%) |
Jun 03, 2015 | 413.80 | 424.60 | 410.10 | 412.00 | 23,731 | -3.20(-0.77%) |
Jun 02, 2015 | 412.60 | 425.80 | 412.60 | 415.20 | 21,887 | +5.00(+1.22%) |
Jun 01, 2015 | 414.20 | 414.20 | 401.90 | 410.20 | 31,933 | -4.60(-1.11%) |
May 29, 2015 | 408.80 | 422.20 | 405.40 | 414.80 | 53,474 | +6.40(+1.57%) |
May 28, 2015 | 418.20 | 420.40 | 401.80 | 408.40 | 34,511 | -11.60(-2.76%) |
May 27, 2015 | 415.40 | 422.60 | 410.00 | 420.00 | 41,404 | +3.20(+0.77%) |
May 26, 2015 | 423.20 | 423.20 | 408.20 | 416.80 | 34,605 | -11.60(-2.71%) |
May 22, 2015 | 430.20 | 428.40 | 428.40 | 428.40 | 28,030 | -7.40(-1.70%) |
May 21, 2015 | 427.60 | 444.80 | 427.60 | 435.80 | 36,096 | +10.20(+2.40%) |
May 20, 2015 | 415.40 | 429.00 | 407.00 | 425.60 | 37,594 | +12.00(+2.90%) |
May 19, 2015 | 433.00 | 433.20 | 410.40 | 413.60 | 60,705 | -26.40(-6.00%) |
May 18, 2015 | 439.80 | 442.00 | 430.60 | 440.00 | 32,386 | -0.60(-0.14%) |
May 15, 2015 | 428.40 | 443.40 | 420.40 | 440.60 | 47,011 | +9.60(+2.23%) |
May 14, 2015 | 434.20 | 440.70 | 429.20 | 431.00 | 42,896 | +0.60(+0.14%) |
May 13, 2015 | 437.20 | 437.80 | 424.20 | 430.40 | 48,592 | -2.20(-0.51%) |
May 12, 2015 | 423.20 | 436.60 | 420.00 | 432.60 | 31,653 | +9.40(+2.22%) |
May 11, 2015 | 432.00 | 432.40 | 415.60 | 423.20 | 52,877 | -6.80(-1.58%) |
May 08, 2015 | 436.80 | 437.60 | 419.80 | 430.00 | 35,268 | -0.60(-0.14%) |
May 07, 2015 | 431.60 | 434.20 | 417.60 | 430.60 | 43,548 | -1.20(-0.28%) |
May 06, 2015 | 448.60 | 452.00 | 430.20 | 431.80 | 59,601 | -10.80(-2.44%) |
May 05, 2015 | 454.20 | 460.60 | 441.80 | 442.60 | 54,878 | -5.20(-1.16%) |
May 04, 2015 | 459.40 | 460.20 | 446.80 | 447.80 | 31,427 | -9.20(-2.01%) |