Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 481.28 | 493.44 | 461.76 | 467.52 | 1,091 | -24.00(-4.88%) |
Aug 28, 2015 | 465.92 | 494.40 | 465.92 | 491.52 | 1,124 | +24.00(+5.13%) |
Aug 27, 2015 | 460.80 | 469.76 | 458.56 | 467.52 | 527 | +7.68(+1.67%) |
Aug 26, 2015 | 453.12 | 463.36 | 443.20 | 459.84 | 849 | +13.44(+3.01%) |
Aug 25, 2015 | 462.72 | 463.36 | 441.92 | 446.40 | 940 | -2.56(-0.57%) |
Aug 24, 2015 | 436.16 | 458.24 | 424.00 | 448.96 | 1,682 | -10.56(-2.30%) |
Aug 21, 2015 | 441.92 | 460.16 | 425.28 | 459.52 | 1,078 | +12.80(+2.87%) |
Aug 20, 2015 | 456.32 | 456.32 | 440.00 | 446.72 | 1,225 | -4.16(-0.92%) |
Aug 19, 2015 | 473.92 | 489.92 | 448.96 | 450.88 | 1,692 | -27.52(-5.75%) |
Aug 18, 2015 | 490.88 | 508.48 | 472.96 | 478.40 | 1,137 | -11.20(-2.29%) |
Aug 17, 2015 | 474.56 | 491.20 | 464.00 | 489.60 | 2,489 | +11.52(+2.41%) |
Aug 14, 2015 | 481.28 | 488.64 | 475.20 | 478.08 | 661 | -1.28(-0.27%) |
Aug 13, 2015 | 470.40 | 491.20 | 469.44 | 479.36 | 1,151 | +14.72(+3.17%) |
Aug 12, 2015 | 459.52 | 468.16 | 457.28 | 464.64 | 1,589 | +1.92(+0.41%) |
Aug 11, 2015 | 467.20 | 471.68 | 456.00 | 462.72 | 2,060 | -7.04(-1.50%) |
Aug 10, 2015 | 485.76 | 500.16 | 460.80 | 469.76 | 3,079 | -13.12(-2.72%) |
Aug 07, 2015 | 504.64 | 526.40 | 480.32 | 482.88 | 3,321 | -19.20(-3.82%) |
Aug 06, 2015 | 501.76 | 519.04 | 471.36 | 502.08 | 7,809 | +2.56(+0.51%) |
Aug 05, 2015 | 488.00 | 556.16 | 488.00 | 499.52 | 10,522 | -68.16(-12.01%) |
Aug 04, 2015 | 566.72 | 570.88 | 557.12 | 567.68 | 3,430 | +3.20(+0.57%) |
Aug 03, 2015 | 573.76 | 575.98 | 551.36 | 564.48 | 821 | -5.44(-0.95%) |
Jul 31, 2015 | 568.00 | 573.44 | 565.44 | 569.92 | 551 | +1.92(+0.34%) |
Jul 30, 2015 | 578.88 | 578.88 | 559.68 | 568.00 | 905 | -11.84(-2.04%) |
Jul 29, 2015 | 568.32 | 591.04 | 565.76 | 579.84 | 694 | +9.28(+1.63%) |
Jul 28, 2015 | 568.00 | 574.72 | 547.52 | 570.56 | 984 | +9.28(+1.65%) |
Jul 27, 2015 | 562.88 | 564.48 | 556.48 | 561.28 | 933 | -6.72(-1.18%) |
Jul 24, 2015 | 576.00 | 577.28 | 563.20 | 568.00 | 1,642 | -6.40(-1.11%) |
Jul 23, 2015 | 585.60 | 585.60 | 569.28 | 574.40 | 2,576 | -9.60(-1.64%) |
Jul 22, 2015 | 585.12 | 593.98 | 575.68 | 584.00 | 935 | -2.88(-0.49%) |
Jul 21, 2015 | 581.76 | 590.40 | 559.68 | 586.88 | 1,833 | +0.32(+0.05%) |
Jul 20, 2015 | 589.12 | 592.00 | 573.76 | 586.56 | 2,080 | -5.76(-0.97%) |
Jul 17, 2015 | 611.84 | 611.84 | 586.56 | 592.32 | 1,358 | -15.36(-2.53%) |
Jul 16, 2015 | 621.44 | 623.68 | 603.52 | 607.68 | 1,986 | -16.32(-2.62%) |
Jul 15, 2015 | 580.16 | 645.44 | 577.92 | 624.00 | 19,247 | +45.12(+7.79%) |
Jul 14, 2015 | 606.40 | 606.40 | 577.28 | 578.88 | 2,629 | -27.52(-4.54%) |
Jul 13, 2015 | 608.64 | 613.44 | 595.52 | 606.40 | 2,514 | -0.32(-0.05%) |
Jul 10, 2015 | 616.96 | 616.96 | 593.92 | 606.72 | 1,113 | +0.64(+0.11%) |
Jul 09, 2015 | 598.40 | 630.72 | 594.24 | 606.08 | 2,658 | +19.52(+3.33%) |
Jul 08, 2015 | 626.24 | 627.52 | 577.92 | 586.56 | 1,632 | -44.80(-7.10%) |
Jul 07, 2015 | 631.68 | 635.84 | 616.00 | 631.36 | 1,027 | +2.56(+0.41%) |
Jul 06, 2015 | 631.04 | 645.76 | 621.44 | 628.80 | 2,159 | -3.52(-0.56%) |
Jul 02, 2015 | 632.64 | 632.32 | 632.32 | 632.32 | 2,112 | -2.88(-0.45%) |
Jul 01, 2015 | 643.84 | 648.00 | 632.96 | 635.20 | 1,870 | -6.40(-1.00%) |
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%) |