Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 229.80 | 234.00 | 214.70 | 215.40 | 210,896 | -17.00(-7.31%) |
Aug 28, 2015 | 227.20 | 234.10 | 225.68 | 232.40 | 189,415 | +0.00(+0.00%) |
Aug 27, 2015 | 223.40 | 234.60 | 219.00 | 232.40 | 343,609 | +16.60(+7.69%) |
Aug 26, 2015 | 211.40 | 217.80 | 200.60 | 215.80 | 289,747 | +10.80(+5.27%) |
Aug 25, 2015 | 231.20 | 231.20 | 204.80 | 205.00 | 285,997 | -9.60(-4.47%) |
Aug 24, 2015 | 219.00 | 232.00 | 202.00 | 214.60 | 380,574 | -28.40(-11.69%) |
Aug 21, 2015 | 238.00 | 251.00 | 233.60 | 243.00 | 242,967 | -3.80(-1.54%) |
Aug 20, 2015 | 260.00 | 264.60 | 246.60 | 246.80 | 223,356 | -15.60(-5.95%) |
Aug 19, 2015 | 268.00 | 272.20 | 260.10 | 262.40 | 192,285 | -7.40(-2.74%) |
Aug 18, 2015 | 283.00 | 283.60 | 269.20 | 269.80 | 191,836 | -13.00(-4.60%) |
Aug 17, 2015 | 266.00 | 284.80 | 264.00 | 282.80 | 217,954 | +16.80(+6.32%) |
Aug 14, 2015 | 267.60 | 276.80 | 260.60 | 266.00 | 255,770 | -2.80(-1.04%) |
Aug 13, 2015 | 279.40 | 289.80 | 268.40 | 268.80 | 386,490 | -4.20(-1.54%) |
Aug 12, 2015 | 272.80 | 275.80 | 256.40 | 273.00 | 404,743 | -4.80(-1.73%) |
Aug 11, 2015 | 246.60 | 300.20 | 246.20 | 277.80 | 1,545,262 | +54.00(+24.13%) |
Aug 10, 2015 | 217.60 | 224.80 | 217.60 | 223.80 | 237,733 | +7.20(+3.32%) |
Aug 07, 2015 | 224.20 | 224.60 | 210.40 | 216.60 | 299,284 | -11.80(-5.17%) |
Aug 06, 2015 | 239.60 | 241.40 | 226.40 | 228.40 | 171,162 | -11.40(-4.75%) |
Aug 05, 2015 | 236.00 | 243.80 | 235.40 | 239.80 | 121,892 | +4.60(+1.96%) |
Aug 04, 2015 | 242.80 | 243.70 | 230.30 | 235.20 | 217,270 | -7.20(-2.97%) |
Aug 03, 2015 | 244.20 | 249.60 | 238.40 | 242.40 | 148,042 | +1.20(+0.50%) |
Jul 31, 2015 | 242.60 | 246.60 | 237.40 | 241.20 | 134,725 | -1.00(-0.41%) |
Jul 30, 2015 | 244.60 | 245.00 | 235.40 | 242.20 | 149,525 | +3.40(+1.42%) |
Jul 29, 2015 | 242.40 | 244.80 | 234.20 | 238.80 | 144,154 | -5.10(-2.09%) |
Jul 28, 2015 | 234.00 | 246.00 | 230.60 | 243.90 | 167,847 | +11.50(+4.95%) |
Jul 27, 2015 | 235.00 | 235.00 | 221.60 | 232.40 | 219,993 | -3.40(-1.44%) |
Jul 24, 2015 | 237.60 | 245.80 | 235.00 | 235.80 | 175,602 | -4.00(-1.67%) |
Jul 23, 2015 | 248.40 | 248.40 | 237.20 | 239.80 | 159,400 | -8.60(-3.46%) |
Jul 22, 2015 | 243.40 | 250.70 | 238.60 | 248.40 | 139,926 | +2.00(+0.81%) |
Jul 21, 2015 | 259.00 | 262.40 | 243.00 | 246.40 | 289,878 | -2.20(-0.88%) |
Jul 20, 2015 | 243.20 | 250.60 | 242.20 | 248.60 | 181,746 | +6.90(+2.85%) |
Jul 17, 2015 | 242.60 | 243.00 | 238.00 | 241.70 | 407,405 | -0.10(-0.04%) |
Jul 16, 2015 | 241.60 | 244.00 | 237.10 | 241.80 | 200,722 | +4.60(+1.94%) |
Jul 15, 2015 | 246.40 | 255.20 | 236.80 | 237.20 | 289,719 | -6.40(-2.63%) |
Jul 14, 2015 | 239.60 | 244.40 | 236.70 | 243.60 | 196,551 | +4.20(+1.75%) |
Jul 13, 2015 | 243.20 | 243.60 | 237.80 | 239.40 | 206,164 | -0.20(-0.08%) |
Jul 10, 2015 | 244.20 | 248.80 | 237.40 | 239.60 | 288,678 | -2.60(-1.07%) |
Jul 09, 2015 | 228.20 | 243.40 | 225.20 | 242.20 | 356,375 | +24.00(+11.00%) |
Jul 08, 2015 | 223.80 | 225.00 | 217.60 | 218.20 | 145,812 | -8.90(-3.92%) |
Jul 07, 2015 | 223.80 | 227.20 | 219.40 | 227.10 | 200,814 | +3.90(+1.75%) |
Jul 06, 2015 | 215.20 | 225.00 | 209.20 | 223.20 | 142,810 | +5.60(+2.57%) |
Jul 02, 2015 | 220.80 | 217.60 | 217.60 | 217.60 | 104,310 | -2.40(-1.09%) |
Jul 01, 2015 | 224.60 | 225.80 | 217.80 | 220.00 | 147,989 | -2.80(-1.26%) |
Jun 30, 2015 | 213.80 | 223.80 | 213.00 | 222.80 | 213,447 | +11.60(+5.49%) |
Jun 29, 2015 | 212.20 | 221.00 | 208.40 | 211.20 | 216,278 | -11.90(-5.33%) |
Jun 26, 2015 | 222.20 | 225.20 | 219.20 | 223.10 | 194,722 | +0.80(+0.36%) |
Jun 25, 2015 | 226.80 | 228.14 | 218.00 | 222.30 | 219,465 | -1.50(-0.67%) |
Jun 24, 2015 | 221.00 | 229.00 | 219.80 | 223.80 | 386,246 | +1.60(+0.72%) |
Jun 23, 2015 | 201.60 | 223.20 | 201.60 | 222.20 | 502,457 | +23.00(+11.55%) |
Jun 22, 2015 | 189.80 | 200.00 | 189.40 | 199.20 | 236,360 | +11.60(+6.18%) |
Jun 19, 2015 | 190.00 | 191.40 | 187.60 | 187.60 | 313,932 | -3.00(-1.57%) |
Jun 18, 2015 | 183.40 | 191.00 | 183.00 | 190.60 | 193,765 | +8.00(+4.38%) |
Jun 17, 2015 | 179.60 | 182.75 | 179.00 | 182.60 | 120,292 | +3.00(+1.67%) |
Jun 16, 2015 | 177.20 | 180.80 | 177.00 | 179.60 | 115,244 | +2.20(+1.24%) |
Jun 15, 2015 | 177.20 | 178.60 | 174.40 | 177.40 | 99,299 | -0.90(-0.50%) |
Jun 12, 2015 | 179.20 | 180.00 | 178.00 | 178.30 | 73,866 | -1.50(-0.83%) |
Jun 11, 2015 | 180.20 | 180.70 | 177.60 | 179.80 | 67,933 | +0.10(+0.06%) |
Jun 10, 2015 | 179.80 | 181.40 | 177.40 | 179.70 | 120,080 | +0.70(+0.39%) |
Jun 09, 2015 | 179.80 | 179.80 | 176.60 | 179.00 | 92,132 | +1.80(+1.02%) |
Jun 08, 2015 | 175.80 | 180.20 | 175.40 | 177.20 | 108,858 | +1.10(+0.62%) |
Jun 05, 2015 | 174.60 | 176.20 | 167.40 | 176.10 | 110,945 | +0.90(+0.51%) |
Jun 04, 2015 | 177.60 | 179.40 | 173.00 | 175.20 | 88,718 | -3.00(-1.68%) |
Jun 03, 2015 | 178.60 | 179.80 | 176.80 | 178.20 | 97,478 | +0.40(+0.22%) |
Jun 02, 2015 | 177.80 | 179.00 | 174.80 | 177.80 | 215,784 | -0.90(-0.50%) |