Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 816.04 | 821.42 | 803.37 | 810.16 | 0 | -0.73(-0.09%) |
Jun 29, 2015 | 820.07 | 826.90 | 808.53 | 810.89 | 0 | -17.88(-2.16%) |
Jun 26, 2015 | 829.64 | 836.21 | 821.33 | 828.76 | 0 | -2.35(-0.28%) |
Jun 25, 2015 | 836.57 | 841.94 | 826.14 | 831.12 | 0 | -5.27(-0.63%) |
Jun 24, 2015 | 840.18 | 847.59 | 831.94 | 836.39 | 0 | -5.08(-0.60%) |
Jun 23, 2015 | 838.91 | 847.25 | 833.63 | 841.47 | 0 | +2.08(+0.25%) |
Jun 22, 2015 | 837.54 | 846.27 | 831.96 | 839.39 | 0 | +4.72(+0.57%) |
Jun 19, 2015 | 840.95 | 846.61 | 830.93 | 834.67 | 0 | -9.82(-1.16%) |
Jun 18, 2015 | 844.07 | 853.10 | 836.64 | 844.49 | 0 | +1.62(+0.19%) |
Jun 17, 2015 | 844.10 | 851.08 | 832.77 | 842.88 | 0 | +1.62(+0.19%) |
Jun 16, 2015 | 837.42 | 845.51 | 832.10 | 841.26 | 0 | +1.31(+0.16%) |
Jun 15, 2015 | 836.97 | 846.35 | 830.67 | 839.95 | 0 | -3.18(-0.38%) |
Jun 12, 2015 | 845.10 | 849.57 | 837.48 | 843.13 | 0 | -4.99(-0.59%) |
Jun 11, 2015 | 850.14 | 854.74 | 841.86 | 848.12 | 0 | -1.95(-0.23%) |
Jun 10, 2015 | 849.40 | 857.37 | 843.11 | 850.07 | 0 | +10.06(+1.20%) |
Jun 09, 2015 | 841.87 | 849.82 | 835.99 | 840.01 | 0 | -1.35(-0.16%) |
Jun 08, 2015 | 844.90 | 850.49 | 836.38 | 841.36 | 0 | -4.46(-0.53%) |
Jun 05, 2015 | 842.53 | 853.50 | 836.38 | 845.82 | 0 | -1.15(-0.14%) |
Jun 04, 2015 | 852.37 | 858.44 | 841.83 | 846.97 | 0 | -12.80(-1.49%) |
Jun 03, 2015 | 861.64 | 870.29 | 854.17 | 859.77 | 0 | -3.13(-0.36%) |
Jun 02, 2015 | 855.59 | 869.21 | 851.31 | 862.90 | 0 | +8.72(+1.02%) |
Jun 01, 2015 | 858.54 | 863.11 | 847.52 | 854.18 | 0 | -1.93(-0.23%) |
May 29, 2015 | 858.46 | 865.22 | 850.46 | 856.11 | 0 | -2.88(-0.33%) |
May 28, 2015 | 856.29 | 863.39 | 848.62 | 858.99 | 0 | -1.93(-0.22%) |
May 27, 2015 | 856.99 | 865.79 | 851.27 | 860.91 | 0 | +2.78(+0.32%) |
May 26, 2015 | 865.42 | 870.42 | 852.26 | 858.13 | 0 | -15.78(-1.81%) |
May 25, 2015 | 873.92 | 873.95 | 873.90 | 873.91 | 0 | +0.01(+0.00%) |
May 22, 2015 | 874.21 | 880.86 | 868.23 | 873.90 | 0 | -2.88(-0.33%) |
May 21, 2015 | 873.35 | 882.08 | 868.05 | 876.78 | 0 | +4.57(+0.52%) |
May 20, 2015 | 873.65 | 879.77 | 865.65 | 872.21 | 0 | +0.39(+0.04%) |
May 19, 2015 | 877.38 | 881.81 | 866.19 | 871.82 | 0 | -11.77(-1.33%) |
May 18, 2015 | 885.52 | 891.14 | 876.29 | 883.59 | 0 | -5.54(-0.62%) |
May 15, 2015 | 885.31 | 894.65 | 877.90 | 889.13 | 0 | -7.94(-0.88%) |
May 14, 2015 | 897.85 | 907.24 | 889.77 | 897.07 | 0 | +14.35(+1.63%) |
May 13, 2015 | 884.35 | 893.34 | 875.28 | 882.72 | 0 | +1.63(+0.19%) |
May 12, 2015 | 879.94 | 888.77 | 872.33 | 881.09 | 0 | -0.53(-0.06%) |
May 11, 2015 | 887.22 | 893.21 | 876.20 | 881.62 | 0 | -6.50(-0.73%) |
May 08, 2015 | 885.53 | 895.66 | 874.81 | 888.12 | 0 | +11.84(+1.35%) |
May 07, 2015 | 876.21 | 884.54 | 862.75 | 876.28 | 0 | -6.12(-0.69%) |
May 06, 2015 | 893.36 | 898.31 | 875.24 | 882.39 | 0 | -5.78(-0.65%) |
May 05, 2015 | 900.52 | 908.31 | 883.30 | 888.17 | 0 | -9.01(-1.00%) |
May 04, 2015 | 901.32 | 908.20 | 891.61 | 897.18 | 0 | -1.09(-0.12%) |
May 01, 2015 | 892.33 | 905.98 | 885.31 | 898.27 | 0 | +9.19(+1.03%) |
Apr 30, 2015 | 893.28 | 901.44 | 879.24 | 889.08 | 0 | -9.45(-1.05%) |
Apr 29, 2015 | 892.01 | 906.63 | 885.41 | 898.53 | 0 | +1.73(+0.19%) |
Apr 28, 2015 | 892.14 | 902.62 | 884.72 | 896.80 | 0 | +10.60(+1.20%) |
Apr 27, 2015 | 884.10 | 896.71 | 877.05 | 886.20 | 0 | +3.06(+0.35%) |
Apr 24, 2015 | 883.65 | 891.83 | 875.33 | 883.14 | 0 | +1.77(+0.20%) |
Apr 23, 2015 | 874.52 | 888.55 | 868.54 | 881.38 | 0 | +8.38(+0.96%) |
Apr 22, 2015 | 872.37 | 880.09 | 863.02 | 872.99 | 0 | +2.22(+0.25%) |
Apr 21, 2015 | 878.25 | 882.99 | 864.67 | 870.78 | 0 | -6.50(-0.74%) |
Apr 20, 2015 | 875.47 | 886.11 | 869.39 | 877.28 | 0 | +2.94(+0.34%) |
Apr 17, 2015 | 876.42 | 883.60 | 866.62 | 874.34 | 0 | -6.08(-0.69%) |
Apr 16, 2015 | 882.16 | 890.74 | 871.63 | 880.42 | 0 | +2.00(+0.23%) |
Apr 15, 2015 | 867.56 | 884.46 | 862.38 | 878.42 | 0 | +12.95(+1.50%) |
Apr 14, 2015 | 863.34 | 872.12 | 856.18 | 865.47 | 0 | +6.59(+0.77%) |
Apr 13, 2015 | 865.38 | 870.98 | 854.02 | 858.88 | 0 | -6.13(-0.71%) |
Apr 10, 2015 | 864.87 | 871.19 | 856.59 | 865.01 | 0 | +1.32(+0.15%) |
Apr 09, 2015 | 857.02 | 870.12 | 851.38 | 863.69 | 0 | +7.27(+0.85%) |
Apr 08, 2015 | 861.01 | 868.18 | 849.81 | 856.42 | 0 | +1.75(+0.20%) |
Apr 07, 2015 | 855.46 | 865.66 | 848.99 | 854.67 | 0 | -1.06(-0.12%) |
Apr 06, 2015 | 847.19 | 862.38 | 842.83 | 855.72 | 0 | +13.46(+1.60%) |
Apr 02, 2015 | 842.26 | 842.26 | 842.26 | 842.26 | 0 | +0.51(+0.06%) |