Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 654.34 | 664.41 | 646.35 | 647.82 | 1,945,551 | -11.87(-1.80%) |
Aug 28, 2015 | 665.76 | 667.00 | 653.75 | 659.69 | 1,941,833 | -8.27(-1.24%) |
Aug 27, 2015 | 671.99 | 673.98 | 651.10 | 667.96 | 2,948,726 | +8.22(+1.25%) |
Aug 26, 2015 | 643.10 | 662.48 | 630.37 | 659.74 | 4,386,669 | +47.27(+7.72%) |
Aug 25, 2015 | 646.47 | 647.00 | 611.67 | 612.47 | 3,570,514 | -5.64(-0.91%) |
Aug 24, 2015 | 600.60 | 644.33 | 593.09 | 618.11 | 6,489,308 | -25.92(-4.02%) |
Aug 21, 2015 | 672.89 | 643.10 | 644.03 | 4,593,970 | -35.45(-5.22%) | |
Aug 20, 2015 | 689.10 | 696.16 | 676.00 | 679.48 | 2,889,531 | -14.56(-2.10%) |
Aug 19, 2015 | 690.11 | 700.20 | 686.80 | 694.04 | 2,509,189 | +5.31(+0.77%) |
Aug 18, 2015 | 691.07 | 695.76 | 685.32 | 688.73 | 1,385,534 | -5.38(-0.78%) |
Aug 17, 2015 | 688.04 | 694.74 | 683.06 | 694.11 | 1,233,946 | +4.74(+0.69%) |
Aug 14, 2015 | 684.04 | 692.26 | 682.90 | 689.37 | 1,379,855 | +2.86(+0.42%) |
Aug 13, 2015 | 689.20 | 694.03 | 682.18 | 686.51 | 1,817,748 | -4.96(-0.72%) |
Aug 12, 2015 | 694.49 | 696.00 | 680.51 | 691.47 | 2,931,875 | +1.17(+0.17%) |
Aug 11, 2015 | 699.58 | 704.00 | 684.32 | 690.30 | 5,492,304 | +27.16(+4.10%) |
Aug 10, 2015 | 667.09 | 671.62 | 660.23 | 663.14 | 1,709,084 | -1.25(-0.19%) |
Aug 07, 2015 | 667.78 | 668.79 | 658.87 | 664.39 | 1,377,152 | -5.76(-0.86%) |
Aug 06, 2015 | 673.99 | 674.75 | 660.73 | 670.15 | 2,032,660 | -3.14(-0.47%) |
Aug 05, 2015 | 665.75 | 679.91 | 665.75 | 673.29 | 1,822,387 | +12.01(+1.82%) |
Aug 04, 2015 | 664.34 | 668.00 | 660.51 | 661.28 | 1,308,010 | -3.44(-0.52%) |
Aug 03, 2015 | 657.66 | 666.67 | 657.66 | 664.72 | 1,567,407 | +7.22(+1.10%) |
Jul 31, 2015 | 664.70 | 665.00 | 657.49 | 657.50 | 1,746,094 | -7.06(-1.06%) |
Jul 30, 2015 | 657.44 | 668.05 | 651.69 | 664.56 | 1,980,345 | +3.13(+0.47%) |
Jul 29, 2015 | 662.26 | 663.33 | 652.84 | 661.43 | 1,837,303 | +1.77(+0.27%) |
Jul 28, 2015 | 661.76 | 664.10 | 653.41 | 659.66 | 1,718,182 | +1.39(+0.21%) |
Jul 27, 2015 | 651.57 | 667.07 | 651.55 | 658.27 | 2,919,110 | +3.50(+0.53%) |
Jul 24, 2015 | 676.77 | 677.79 | 653.18 | 654.77 | 4,131,137 | -19.96(-2.96%) |
Jul 23, 2015 | 691.85 | 696.07 | 671.59 | 674.73 | 3,749,808 | -20.37(-2.93%) |
Jul 22, 2015 | 694.02 | 713.33 | 691.62 | 695.10 | 4,154,907 | -0.25(-0.04%) |
Jul 21, 2015 | 684.88 | 705.60 | 684.15 | 695.35 | 3,779,358 | +2.51(+0.36%) |
Jul 20, 2015 | 688.98 | 697.80 | 681.77 | 692.84 | 5,121,227 | -6.78(-0.97%) |
Jul 17, 2015 | 680.00 | 703.00 | 678.00 | 699.62 | 12,858,136 | +97.84(+16.26%) |
Jul 16, 2015 | 589.50 | 604.50 | 588.00 | 601.78 | 5,614,170 | +17.82(+3.05%) |
Jul 15, 2015 | 583.74 | 588.69 | 580.21 | 583.96 | 2,072,687 | -0.22(-0.04%) |
Jul 14, 2015 | 574.50 | 589.71 | 574.17 | 584.18 | 3,741,415 | +12.45(+2.18%) |
Jul 13, 2015 | 559.51 | 572.85 | 558.70 | 571.73 | 2,089,433 | +15.62(+2.81%) |
Jul 10, 2015 | 553.71 | 559.28 | 552.00 | 556.11 | 2,171,750 | +11.46(+2.10%) |
Jul 09, 2015 | 548.65 | 548.88 | 544.62 | 544.65 | 1,488,224 | +2.95(+0.54%) |
Jul 08, 2015 | 545.60 | 548.28 | 541.20 | 541.70 | 1,383,045 | -8.33(-1.51%) |
Jul 07, 2015 | 547.43 | 551.00 | 539.85 | 550.03 | 1,679,753 | +4.41(+0.81%) |
Jul 06, 2015 | 542.25 | 548.57 | 542.10 | 545.62 | 1,280,687 | -1.72(-0.31%) |
Jul 02, 2015 | 547.34 | 547.34 | 547.34 | 0 | +4.04(+0.74%) | |
Jul 01, 2015 | 543.66 | 545.81 | 539.76 | 543.30 | 1,537,890 | +3.26(+0.60%) |
Jun 30, 2015 | 545.09 | 545.90 | 539.54 | 540.04 | 1,725,464 | -1.21(-0.22%) |
Jun 29, 2015 | 546.75 | 550.90 | 540.24 | 541.25 | 1,887,806 | -11.81(-2.14%) |
Jun 26, 2015 | 559.71 | 560.00 | 551.85 | 553.06 | 2,183,753 | -4.89(-0.88%) |
Jun 25, 2015 | 560.30 | 563.14 | 557.46 | 557.95 | 1,335,243 | -0.62(-0.11%) |
Jun 24, 2015 | 562.48 | 562.64 | 556.81 | 558.57 | 1,446,156 | -4.82(-0.86%) |
Jun 23, 2015 | 559.79 | 564.90 | 557.15 | 563.39 | 1,569,808 | +3.71(+0.66%) |
Jun 22, 2015 | 559.41 | 565.61 | 558.91 | 559.68 | 1,737,569 | +2.16(+0.39%) |
Jun 19, 2015 | 556.52 | 557.91 | 552.26 | 557.52 | 2,964,489 | +1.34(+0.24%) |
Jun 18, 2015 | 548.00 | 557.25 | 548.00 | 556.18 | 2,059,558 | +9.58(+1.75%) |
Jun 17, 2015 | 545.42 | 548.36 | 541.81 | 546.60 | 1,222,049 | +1.73(+0.32%) |
Jun 16, 2015 | 544.48 | 546.69 | 541.57 | 544.87 | 1,626,349 | +1.87(+0.34%) |
Jun 15, 2015 | 542.73 | 544.05 | 539.25 | 543.00 | 1,357,406 | -4.47(-0.82%) |
Jun 12, 2015 | 547.15 | 548.85 | 545.63 | 547.47 | 1,273,383 | -2.57(-0.47%) |
Jun 11, 2015 | 554.49 | 554.50 | 549.17 | 550.04 | 1,293,325 | -2.56(-0.46%) |
Jun 10, 2015 | 545.70 | 554.78 | 545.11 | 552.60 | 1,515,775 | +10.44(+1.93%) |
Jun 09, 2015 | 543.42 | 544.84 | 538.85 | 542.16 | 1,500,641 | -1.32(-0.24%) |
Jun 08, 2015 | 549.61 | 549.87 | 542.95 | 543.48 | 1,366,773 | -6.05(-1.10%) |
Jun 05, 2015 | 552.00 | 553.33 | 547.38 | 549.53 | 1,219,841 | -2.16(-0.39%) |
Jun 04, 2015 | 552.18 | 555.96 | 549.12 | 551.69 | 1,343,316 | -3.60(-0.65%) |
Jun 03, 2015 | 555.10 | 557.59 | 552.15 | 555.29 | 1,335,479 | +1.34(+0.24%) |
Jun 02, 2015 | 547.43 | 558.79 | 546.55 | 553.95 | 1,592,828 | +4.74(+0.86%) |