Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 604.00 | 609.00 | 593.00 | 594.00 | 616 | -11.00(-1.82%) |
Aug 28, 2015 | 600.00 | 606.50 | 592.04 | 605.00 | 1,047 | +2.00(+0.33%) |
Aug 27, 2015 | 606.50 | 610.50 | 595.00 | 603.00 | 1,859 | +0.00(+0.00%) |
Aug 26, 2015 | 578.50 | 606.50 | 550.00 | 603.00 | 6,071 | +38.00(+6.73%) |
Aug 25, 2015 | 626.00 | 626.00 | 565.00 | 565.00 | 2,269 | -33.00(-5.52%) |
Aug 24, 2015 | 604.50 | 615.50 | 554.00 | 598.00 | 3,045 | -25.00(-4.01%) |
Aug 21, 2015 | 605.00 | 648.50 | 605.00 | 623.00 | 1,531 | -2.00(-0.32%) |
Aug 20, 2015 | 612.50 | 634.00 | 585.50 | 625.00 | 2,115 | +2.00(+0.32%) |
Aug 19, 2015 | 652.00 | 652.00 | 606.00 | 623.00 | 2,069 | -39.50(-5.96%) |
Aug 18, 2015 | 669.50 | 682.55 | 659.00 | 662.50 | 1,049 | -13.00(-1.92%) |
Aug 17, 2015 | 655.00 | 677.50 | 632.00 | 675.50 | 1,808 | +26.00(+4.00%) |
Aug 14, 2015 | 642.00 | 650.00 | 614.25 | 649.50 | 1,460 | +4.50(+0.70%) |
Aug 13, 2015 | 645.00 | 668.75 | 634.00 | 645.00 | 1,621 | +2.00(+0.31%) |
Aug 12, 2015 | 624.50 | 648.00 | 612.50 | 643.00 | 1,083 | +13.00(+2.06%) |
Aug 11, 2015 | 637.50 | 654.95 | 606.50 | 630.00 | 2,097 | -8.00(-1.25%) |
Aug 10, 2015 | 658.00 | 707.00 | 623.00 | 638.00 | 3,029 | -15.00(-2.30%) |
Aug 07, 2015 | 700.50 | 700.50 | 642.50 | 653.00 | 1,907 | -49.00(-6.98%) |
Aug 06, 2015 | 749.00 | 749.00 | 695.00 | 702.00 | 1,649 | -45.00(-6.02%) |
Aug 05, 2015 | 750.00 | 767.50 | 717.92 | 747.00 | 3,307 | +29.00(+4.04%) |
Aug 04, 2015 | 718.00 | 731.85 | 697.00 | 718.00 | 998 | +3.00(+0.42%) |
Aug 03, 2015 | 729.50 | 749.00 | 706.90 | 715.00 | 995 | -5.50(-0.76%) |
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%) |