Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 646.40 | 657.09 | 632.00 | 641.60 | 2,828 | +1.92(+0.30%) |
Jun 29, 2015 | 643.52 | 671.04 | 634.18 | 639.68 | 3,059 | -13.44(-2.06%) |
Jun 26, 2015 | 623.36 | 659.20 | 613.76 | 653.12 | 22,073 | +36.16(+5.86%) |
Jun 25, 2015 | 631.68 | 640.00 | 600.00 | 616.96 | 2,621 | -16.32(-2.58%) |
Jun 24, 2015 | 640.00 | 661.20 | 621.44 | 633.28 | 4,871 | -8.96(-1.40%) |
Jun 23, 2015 | 621.76 | 648.32 | 589.12 | 642.24 | 7,523 | +20.48(+3.29%) |
Jun 22, 2015 | 624.32 | 628.35 | 583.04 | 621.76 | 7,570 | -10.56(-1.67%) |
Jun 19, 2015 | 636.80 | 643.89 | 609.60 | 632.32 | 5,024 | -8.00(-1.25%) |
Jun 18, 2015 | 610.56 | 652.96 | 587.52 | 640.32 | 19,123 | -25.92(-3.89%) |
Jun 17, 2015 | 664.64 | 671.87 | 662.40 | 666.24 | 1,484 | +3.52(+0.53%) |
Jun 16, 2015 | 671.36 | 680.32 | 660.80 | 662.72 | 1,045 | -16.00(-2.36%) |
Jun 15, 2015 | 694.40 | 696.64 | 678.40 | 678.72 | 1,209 | -19.20(-2.75%) |
Jun 12, 2015 | 680.32 | 700.80 | 680.32 | 697.92 | 1,020 | +13.12(+1.92%) |
Jun 11, 2015 | 684.48 | 688.00 | 680.00 | 684.80 | 1,221 | -1.60(-0.23%) |
Jun 10, 2015 | 686.72 | 695.36 | 680.00 | 686.40 | 1,437 | +1.60(+0.23%) |
Jun 09, 2015 | 681.92 | 696.96 | 676.16 | 684.80 | 1,432 | +2.88(+0.42%) |
Jun 08, 2015 | 659.20 | 689.92 | 659.20 | 681.92 | 1,265 | +22.72(+3.45%) |
Jun 05, 2015 | 656.32 | 662.72 | 636.80 | 659.20 | 1,493 | +0.64(+0.10%) |
Jun 04, 2015 | 668.80 | 671.04 | 648.00 | 658.56 | 598 | -11.20(-1.67%) |
Jun 03, 2015 | 665.60 | 703.36 | 663.36 | 669.76 | 1,476 | +3.84(+0.58%) |
Jun 02, 2015 | 659.84 | 672.96 | 659.84 | 665.92 | 1,272 | +0.96(+0.14%) |
Jun 01, 2015 | 672.00 | 672.00 | 653.76 | 664.96 | 1,847 | -0.96(-0.14%) |
May 29, 2015 | 648.00 | 692.52 | 645.44 | 665.92 | 2,247 | +8.64(+1.31%) |
May 28, 2015 | 678.72 | 680.00 | 654.08 | 657.28 | 1,224 | -21.44(-3.16%) |
May 27, 2015 | 678.72 | 687.36 | 666.56 | 678.72 | 2,273 | -1.92(-0.28%) |
May 26, 2015 | 719.68 | 720.00 | 672.64 | 680.64 | 3,107 | -46.40(-6.38%) |
May 22, 2015 | 740.48 | 727.04 | 727.04 | 727.04 | 1,584 | -8.32(-1.13%) |
May 21, 2015 | 747.52 | 748.48 | 728.99 | 735.36 | 1,610 | -23.04(-3.04%) |
May 20, 2015 | 760.96 | 766.40 | 736.96 | 758.40 | 734 | +3.20(+0.42%) |
May 19, 2015 | 752.64 | 766.72 | 732.16 | 755.20 | 1,804 | -0.32(-0.04%) |
May 18, 2015 | 767.36 | 769.60 | 724.80 | 755.52 | 3,453 | -17.28(-2.24%) |
May 15, 2015 | 794.88 | 794.88 | 768.00 | 772.80 | 852 | -19.52(-2.46%) |
May 14, 2015 | 798.40 | 802.88 | 789.76 | 792.32 | 692 | -6.08(-0.76%) |
May 13, 2015 | 775.68 | 806.40 | 774.40 | 798.40 | 1,475 | +22.08(+2.84%) |
May 12, 2015 | 810.56 | 810.56 | 772.80 | 776.32 | 1,589 | -34.24(-4.22%) |
May 11, 2015 | 792.00 | 816.64 | 778.24 | 810.56 | 1,642 | +15.04(+1.89%) |
May 08, 2015 | 839.36 | 839.36 | 792.00 | 795.52 | 1,231 | -32.64(-3.94%) |
May 07, 2015 | 827.84 | 836.16 | 825.92 | 828.16 | 1,184 | -0.32(-0.04%) |
May 06, 2015 | 878.72 | 880.00 | 824.83 | 828.48 | 3,189 | -56.96(-6.43%) |
May 05, 2015 | 912.00 | 925.44 | 885.44 | 885.44 | 939 | -20.80(-2.30%) |
May 04, 2015 | 927.36 | 935.52 | 900.80 | 906.24 | 687 | -15.04(-1.63%) |
May 01, 2015 | 902.72 | 936.32 | 902.40 | 921.28 | 3,335 | +18.88(+2.09%) |
Apr 30, 2015 | 974.72 | 978.56 | 899.20 | 902.40 | 968 | -77.12(-7.87%) |
Apr 29, 2015 | 967.04 | 990.13 | 966.72 | 979.52 | 407 | +16.64(+1.73%) |
Apr 28, 2015 | 969.92 | 977.28 | 958.72 | 962.88 | 483 | +0.32(+0.03%) |
Apr 27, 2015 | 975.68 | 985.60 | 962.56 | 962.56 | 380 | -7.68(-0.79%) |
Apr 24, 2015 | 954.56 | 977.28 | 949.12 | 970.24 | 504 | +11.52(+1.20%) |
Apr 23, 2015 | 942.40 | 958.72 | 939.84 | 958.72 | 259 | +18.88(+2.01%) |
Apr 22, 2015 | 944.96 | 983.68 | 930.24 | 939.84 | 679 | +1.60(+0.17%) |
Apr 21, 2015 | 943.68 | 988.48 | 930.56 | 938.24 | 1,593 | -8.96(-0.95%) |
Apr 20, 2015 | 929.28 | 949.44 | 925.44 | 947.20 | 378 | +21.12(+2.28%) |
Apr 17, 2015 | 932.80 | 933.76 | 924.48 | 926.08 | 363 | -14.08(-1.50%) |
Apr 16, 2015 | 942.32 | 942.32 | 923.20 | 940.16 | 204 | +16.32(+1.77%) |
Apr 15, 2015 | 922.24 | 935.04 | 922.24 | 923.84 | 300 | +5.12(+0.56%) |
Apr 14, 2015 | 912.64 | 926.08 | 912.64 | 918.72 | 332 | -3.20(-0.35%) |
Apr 13, 2015 | 925.76 | 936.00 | 921.28 | 921.92 | 343 | +0.96(+0.10%) |
Apr 10, 2015 | 903.68 | 936.00 | 896.00 | 920.96 | 922 | +16.96(+1.88%) |
Apr 09, 2015 | 910.40 | 910.40 | 871.36 | 904.00 | 653 | +2.56(+0.28%) |
Apr 08, 2015 | 886.40 | 912.00 | 884.34 | 901.44 | 598 | +21.76(+2.47%) |
Apr 07, 2015 | 917.76 | 917.76 | 877.12 | 879.68 | 1,186 | -32.64(-3.58%) |
Apr 06, 2015 | 900.48 | 923.52 | 896.00 | 912.32 | 1,085 | +9.92(+1.10%) |
Apr 02, 2015 | 883.20 | 902.40 | 902.40 | 902.40 | 406 | +22.08(+2.51%) |