Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 740.38 | 746.11 | 729.22 | 734.26 | 0 | -2.91(-0.40%) |
Jul 30, 2015 | 740.50 | 746.95 | 728.04 | 737.18 | 0 | -4.15(-0.56%) |
Jul 29, 2015 | 730.79 | 748.14 | 724.14 | 741.33 | 0 | +10.54(+1.44%) |
Jul 28, 2015 | 717.88 | 736.34 | 709.90 | 730.79 | 0 | +16.46(+2.30%) |
Jul 27, 2015 | 718.26 | 727.35 | 708.10 | 714.33 | 0 | -15.27(-2.09%) |
Jul 24, 2015 | 737.81 | 744.10 | 720.05 | 729.60 | 0 | -11.00(-1.48%) |
Jul 23, 2015 | 749.60 | 755.47 | 733.82 | 740.59 | 0 | -6.63(-0.89%) |
Jul 22, 2015 | 750.15 | 757.91 | 738.67 | 747.22 | 0 | -7.93(-1.05%) |
Jul 21, 2015 | 756.63 | 768.90 | 749.06 | 755.15 | 0 | +0.61(+0.08%) |
Jul 20, 2015 | 765.28 | 769.53 | 750.30 | 754.54 | 0 | -14.77(-1.92%) |
Jul 17, 2015 | 777.87 | 781.61 | 762.92 | 769.31 | 0 | -10.76(-1.38%) |
Jul 16, 2015 | 783.22 | 787.02 | 775.04 | 780.07 | 0 | -0.40(-0.05%) |
Jul 15, 2015 | 789.82 | 793.90 | 776.76 | 780.47 | 0 | -11.20(-1.41%) |
Jul 14, 2015 | 787.64 | 798.49 | 782.10 | 791.67 | 0 | +2.56(+0.32%) |
Jul 13, 2015 | 784.10 | 794.19 | 777.52 | 789.11 | 0 | +7.82(+1.00%) |
Jul 10, 2015 | 782.92 | 789.00 | 772.91 | 781.29 | 0 | +8.53(+1.10%) |
Jul 09, 2015 | 781.87 | 787.60 | 769.58 | 772.76 | 0 | +4.38(+0.57%) |
Jul 08, 2015 | 777.64 | 784.51 | 763.39 | 768.38 | 0 | -17.00(-2.16%) |
Jul 07, 2015 | 783.14 | 793.19 | 763.14 | 785.38 | 0 | -6.33(-0.80%) |
Jul 06, 2015 | 791.68 | 801.70 | 783.32 | 791.72 | 0 | -12.41(-1.54%) |
Jul 03, 2015 | 804.11 | 804.21 | 804.11 | 804.12 | 0 | -0.01(-0.00%) |
Jul 02, 2015 | 805.11 | 813.01 | 796.92 | 804.13 | 0 | +2.98(+0.37%) |
Jul 01, 2015 | 810.43 | 815.50 | 796.08 | 801.16 | 0 | -9.00(-1.11%) |
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%) |