Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 714.00 | 730.35 | 706.50 | 720.50 | 1,819 | +6.50(+0.91%) |
Jul 30, 2015 | 714.00 | 724.50 | 692.00 | 714.00 | 1,577 | -10.50(-1.45%) |
Jul 29, 2015 | 704.50 | 737.40 | 698.00 | 724.50 | 1,470 | +19.00(+2.69%) |
Jul 28, 2015 | 690.50 | 793.50 | 682.15 | 705.50 | 2,385 | +15.00(+2.17%) |
Jul 27, 2015 | 714.50 | 714.50 | 680.50 | 690.50 | 2,753 | -32.00(-4.43%) |
Jul 24, 2015 | 750.00 | 760.40 | 720.50 | 722.50 | 1,730 | -29.50(-3.92%) |
Jul 23, 2015 | 773.50 | 779.90 | 747.50 | 752.00 | 1,768 | -15.50(-2.02%) |
Jul 22, 2015 | 778.50 | 779.20 | 745.50 | 767.50 | 3,062 | -12.50(-1.60%) |
Jul 21, 2015 | 801.00 | 801.00 | 757.00 | 780.00 | 4,022 | -25.50(-3.17%) |
Jul 20, 2015 | 828.00 | 830.50 | 792.50 | 805.50 | 1,691 | -24.50(-2.95%) |
Jul 17, 2015 | 823.50 | 836.50 | 795.00 | 830.00 | 2,376 | +17.00(+2.09%) |
Jul 16, 2015 | 811.50 | 847.00 | 798.00 | 813.00 | 3,281 | +9.00(+1.12%) |
Jul 15, 2015 | 825.00 | 833.46 | 793.00 | 804.00 | 1,666 | -21.00(-2.55%) |
Jul 14, 2015 | 840.00 | 848.00 | 815.50 | 825.00 | 1,710 | -19.00(-2.25%) |
Jul 13, 2015 | 847.00 | 855.00 | 813.00 | 844.00 | 1,252 | +2.50(+0.30%) |
Jul 10, 2015 | 801.50 | 863.50 | 795.00 | 841.50 | 2,372 | +42.00(+5.25%) |
Jul 09, 2015 | 816.00 | 825.00 | 787.50 | 799.50 | 1,864 | +4.50(+0.57%) |
Jul 08, 2015 | 811.50 | 825.00 | 788.00 | 795.00 | 1,452 | -24.00(-2.93%) |
Jul 07, 2015 | 816.50 | 825.00 | 802.50 | 819.00 | 2,038 | +6.00(+0.74%) |
Jul 06, 2015 | 776.00 | 819.50 | 763.50 | 813.00 | 2,579 | +37.00(+4.77%) |
Jul 02, 2015 | 787.00 | 776.00 | 776.00 | 776.00 | 1,644 | -9.00(-1.15%) |
Jul 01, 2015 | 815.65 | 817.50 | 768.50 | 785.00 | 2,262 | -26.50(-3.27%) |
Jun 30, 2015 | 795.00 | 820.00 | 795.00 | 811.50 | 1,627 | +2.50(+0.31%) |
Jun 29, 2015 | 833.00 | 838.50 | 796.50 | 809.00 | 2,104 | -34.00(-4.03%) |
Jun 26, 2015 | 844.50 | 853.00 | 827.00 | 843.00 | 8,149 | -3.50(-0.41%) |
Jun 25, 2015 | 875.00 | 875.00 | 825.00 | 846.50 | 1,534 | -24.00(-2.76%) |
Jun 24, 2015 | 905.50 | 905.50 | 853.50 | 870.50 | 1,638 | -40.50(-4.45%) |
Jun 23, 2015 | 916.00 | 918.00 | 900.00 | 911.00 | 1,130 | -5.00(-0.55%) |
Jun 22, 2015 | 927.00 | 929.00 | 902.00 | 916.00 | 1,804 | -13.50(-1.45%) |
Jun 19, 2015 | 929.00 | 938.50 | 902.50 | 929.50 | 2,832 | -6.00(-0.64%) |
Jun 18, 2015 | 941.50 | 950.00 | 910.50 | 935.50 | 5,939 | -2.00(-0.21%) |
Jun 17, 2015 | 915.00 | 949.50 | 913.50 | 937.50 | 911 | +25.00(+2.74%) |
Jun 16, 2015 | 897.00 | 923.50 | 897.00 | 912.50 | 941 | +12.50(+1.39%) |
Jun 15, 2015 | 889.50 | 936.10 | 880.00 | 900.00 | 2,267 | -50.00(-5.26%) |
Jun 12, 2015 | 933.50 | 956.00 | 902.00 | 950.00 | 2,046 | +14.50(+1.55%) |
Jun 11, 2015 | 913.50 | 939.00 | 910.00 | 935.50 | 1,475 | +19.50(+2.13%) |
Jun 10, 2015 | 910.00 | 919.00 | 887.50 | 916.00 | 2,261 | +12.50(+1.38%) |
Jun 09, 2015 | 900.00 | 911.50 | 875.00 | 903.50 | 740 | +4.00(+0.44%) |
Jun 08, 2015 | 903.00 | 909.50 | 873.00 | 899.50 | 1,398 | -6.50(-0.72%) |
Jun 05, 2015 | 899.50 | 911.00 | 893.50 | 906.00 | 1,443 | +3.00(+0.33%) |
Jun 04, 2015 | 884.50 | 907.00 | 868.50 | 903.00 | 2,328 | +10.50(+1.18%) |
Jun 03, 2015 | 890.00 | 899.50 | 873.50 | 892.50 | 1,418 | +17.50(+2.00%) |
Jun 02, 2015 | 859.50 | 899.50 | 850.00 | 875.00 | 1,719 | +14.00(+1.63%) |
Jun 01, 2015 | 837.50 | 867.45 | 821.58 | 861.00 | 994 | +21.50(+2.56%) |
May 29, 2015 | 849.00 | 856.77 | 838.00 | 839.50 | 1,186 | -12.00(-1.41%) |
May 28, 2015 | 853.50 | 865.50 | 835.00 | 851.50 | 785 | -2.50(-0.29%) |
May 27, 2015 | 828.50 | 861.00 | 817.50 | 854.00 | 1,152 | +23.00(+2.77%) |
May 26, 2015 | 862.00 | 862.00 | 814.00 | 831.00 | 903 | -28.00(-3.26%) |
May 22, 2015 | 860.00 | 859.00 | 859.00 | 859.00 | 994 | -3.50(-0.41%) |
May 21, 2015 | 825.55 | 864.50 | 810.45 | 862.50 | 1,207 | +40.50(+4.93%) |
May 20, 2015 | 835.00 | 835.00 | 786.50 | 822.00 | 1,547 | -0.50(-0.06%) |
May 19, 2015 | 879.30 | 879.34 | 811.50 | 822.50 | 2,314 | -47.50(-5.46%) |
May 18, 2015 | 857.15 | 874.00 | 853.70 | 870.00 | 988 | +16.00(+1.87%) |
May 15, 2015 | 849.50 | 864.00 | 835.50 | 854.00 | 1,004 | +4.50(+0.53%) |
May 14, 2015 | 857.50 | 865.00 | 841.50 | 849.50 | 1,179 | +5.50(+0.65%) |
May 13, 2015 | 863.00 | 863.00 | 836.00 | 844.00 | 993 | -10.50(-1.23%) |
May 12, 2015 | 831.00 | 858.50 | 823.50 | 854.50 | 2,154 | +22.50(+2.70%) |
May 11, 2015 | 799.00 | 840.00 | 794.00 | 832.00 | 2,077 | +36.00(+4.52%) |
May 08, 2015 | 783.50 | 823.00 | 783.50 | 796.00 | 1,543 | +7.50(+0.95%) |
May 07, 2015 | 812.50 | 831.00 | 784.50 | 788.50 | 2,566 | -21.00(-2.59%) |
May 06, 2015 | 813.00 | 842.00 | 766.50 | 809.50 | 6,995 | +63.50(+8.51%) |
May 05, 2015 | 763.50 | 781.50 | 737.75 | 746.00 | 1,956 | -23.50(-3.05%) |
May 04, 2015 | 760.50 | 800.25 | 759.00 | 769.50 | 2,691 | +13.00(+1.72%) |