Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 817.84 | 817.84 | 804.32 | 806.56 | 110 | -2.99(-0.37%) |
Aug 28, 2015 | 814.33 | 817.91 | 809.25 | 809.55 | 182 | -8.51(-1.04%) |
Aug 27, 2015 | 832.70 | 849.43 | 814.48 | 818.06 | 768 | -36.59(-4.28%) |
Aug 26, 2015 | 896.33 | 924.71 | 852.87 | 854.66 | 996 | -96.64(-10.16%) |
Aug 25, 2015 | 862.87 | 951.29 | 821.50 | 951.29 | 708 | +25.24(+2.73%) |
Aug 24, 2015 | 950.40 | 1431 | 869.45 | 926.05 | 5,359 | +55.71(+6.40%) |
Aug 21, 2015 | 834.79 | 870.34 | 814.63 | 870.34 | 758 | +65.57(+8.15%) |
Aug 20, 2015 | 788.19 | 805.97 | 788.19 | 804.77 | 248 | +39.58(+5.17%) |
Aug 19, 2015 | 773.25 | 773.25 | 755.48 | 765.19 | 244 | +7.91(+1.05%) |
Aug 18, 2015 | 750.85 | 757.27 | 750.85 | 757.27 | 21 | +1.05(+0.14%) |
Aug 14, 2015 | 756.23 | 756.23 | 756.23 | 756.23 | 21 | +2.54(+0.34%) |
Aug 13, 2015 | 756.38 | 761.75 | 753.69 | 753.69 | 59 | -7.32(-0.96%) |
Aug 12, 2015 | 781.47 | 792.67 | 761.01 | 761.01 | 79 | -8.07(-1.05%) |
Aug 11, 2015 | 751.45 | 769.07 | 751.45 | 769.07 | 20 | +27.92(+3.77%) |
Aug 10, 2015 | 743.36 | 743.36 | 741.16 | 741.16 | 36 | -34.04(-4.39%) |
Aug 07, 2015 | 774.45 | 777.38 | 768.47 | 775.20 | 166 | +8.07(+1.05%) |
Aug 06, 2015 | 766.83 | 771.46 | 765.34 | 767.13 | 324 | +14.49(+1.92%) |
Aug 05, 2015 | 763.99 | 763.99 | 752.64 | 752.64 | 44 | -14.49(-1.89%) |
Aug 04, 2015 | 762.95 | 768.53 | 762.95 | 767.13 | 138 | +7.02(+0.92%) |
Aug 03, 2015 | 753.60 | 762.73 | 753.60 | 760.11 | 63 | +14.04(+1.88%) |
Jul 31, 2015 | 746.07 | 746.07 | 746.07 | 746.07 | 69 | +4.04(+0.54%) |
Jul 30, 2015 | 738.00 | 742.04 | 738.00 | 742.04 | 25 | -0.60(-0.08%) |
Jul 29, 2015 | 746.67 | 746.67 | 742.63 | 742.64 | 73 | -3.00(-0.40%) |
Jul 28, 2015 | 754.14 | 764.74 | 745.62 | 745.64 | 347 | -15.43(-2.03%) |
Jul 27, 2015 | 760.41 | 761.75 | 759.07 | 761.07 | 77 | +13.20(+1.77%) |
Jul 24, 2015 | 736.66 | 747.86 | 735.91 | 747.86 | 131 | +14.94(+2.04%) |
Jul 23, 2015 | 736.21 | 736.36 | 724.56 | 732.93 | 277 | -3.73(-0.51%) |
Jul 22, 2015 | 742.63 | 742.63 | 732.18 | 736.66 | 286 | +23.90(+3.35%) |
Jul 21, 2015 | 710.82 | 713.21 | 707.39 | 712.76 | 159 | +6.12(+0.87%) |
Jul 20, 2015 | 710.00 | 710.00 | 704.85 | 706.64 | 223 | -5.83(-0.82%) |
Jul 17, 2015 | 718.02 | 718.02 | 710.27 | 712.46 | 84 | -25.54(-3.46%) |
Jul 16, 2015 | 744.23 | 744.23 | 738.00 | 738.00 | 99 | -20.31(-2.68%) |
Jul 15, 2015 | 756.97 | 759.96 | 751.60 | 758.32 | 2,949 | +0.90(+0.12%) |
Jul 14, 2015 | 760.26 | 760.26 | 757.35 | 757.42 | 152 | -7.92(-1.03%) |
Jul 13, 2015 | 778.48 | 778.48 | 765.34 | 765.34 | 73 | -20.76(-2.64%) |
Jul 10, 2015 | 786.21 | 789.82 | 784.76 | 786.10 | 128 | -14.79(-1.85%) |
Jul 09, 2015 | 790.88 | 800.89 | 790.88 | 800.89 | 50 | -8.28(-1.02%) |
Jul 08, 2015 | 799.84 | 809.17 | 793.12 | 809.17 | 121 | +6.34(+0.79%) |
Jul 07, 2015 | 803.13 | 807.91 | 802.83 | 802.83 | 92 | +16.28(+2.07%) |
Jul 06, 2015 | 782.10 | 786.55 | 782.10 | 786.55 | 50 | +13.44(+1.74%) |
Jul 02, 2015 | 773.11 | 773.11 | 773.11 | 773.11 | 46 | -0.30(-0.04%) |
Jul 01, 2015 | 769.97 | 773.40 | 769.75 | 773.40 | 39 | -9.26(-1.18%) |
Jun 30, 2015 | 780.13 | 786.70 | 776.99 | 782.66 | 153 | -5.23(-0.66%) |
Jun 29, 2015 | 774.60 | 788.04 | 767.13 | 787.89 | 804 | +35.25(+4.68%) |
Jun 26, 2015 | 751.81 | 758.32 | 751.81 | 752.64 | 93 | +15.24(+2.07%) |
Jun 25, 2015 | 737.71 | 737.78 | 737.26 | 737.41 | 111 | +6.87(+0.94%) |
Jun 24, 2015 | 733.38 | 733.38 | 730.54 | 730.54 | 28 | +2.84(+0.39%) |
Jun 23, 2015 | 728.53 | 728.53 | 727.40 | 727.70 | 83 | -2.09(-0.29%) |
Jun 22, 2015 | 729.04 | 729.79 | 726.65 | 729.79 | 291 | -5.39(-0.73%) |
Jun 19, 2015 | 728.45 | 738.18 | 725.01 | 735.18 | 123 | +7.93(+1.09%) |
Jun 18, 2015 | 740.84 | 740.84 | 726.95 | 727.25 | 133 | -21.06(-2.81%) |
Jun 17, 2015 | 748.31 | 748.31 | 748.31 | 748.31 | 11 | +6.27(+0.85%) |
Jun 16, 2015 | 754.73 | 754.73 | 742.04 | 742.04 | 103 | -9.11(-1.21%) |
Jun 15, 2015 | 759.07 | 759.07 | 751.15 | 751.15 | 55 | +8.96(+1.21%) |
Jun 12, 2015 | 740.39 | 745.32 | 735.62 | 742.19 | 310 | +8.66(+1.18%) |
Jun 11, 2015 | 723.82 | 733.97 | 723.82 | 733.52 | 328 | +6.48(+0.89%) |
Jun 10, 2015 | 727.04 | 727.04 | 727.04 | 727.04 | 23 | -26.05(-3.46%) |
Jun 09, 2015 | 759.36 | 760.26 | 751.60 | 753.09 | 377 | +2.09(+0.28%) |
Jun 08, 2015 | 732.78 | 752.34 | 732.78 | 751.00 | 216 | +20.76(+2.84%) |
Jun 05, 2015 | 731.13 | 732.18 | 726.65 | 730.24 | 495 | +0.15(+0.02%) |
Jun 04, 2015 | 717.87 | 732.03 | 716.20 | 730.09 | 3,109 | +13.29(+1.85%) |
Jun 01, 2015 | 713.21 | 716.79 | 713.21 | 716.79 | 0 | -0.75(-0.10%) |
May 29, 2015 | 718.59 | 725.91 | 712.16 | 717.54 | 397 | +7.77(+1.09%) |
May 28, 2015 | 709.77 | 709.77 | 709.77 | 709.77 | 17 | -29.57(-4.00%) |
May 26, 2015 | 735.02 | 741.59 | 735.02 | 739.35 | 0 | +24.17(+3.38%) |
May 22, 2015 | 714.41 | 715.18 | 715.18 | 715.18 | 60 | -1.61(-0.23%) |
May 21, 2015 | 718.44 | 719.03 | 716.79 | 716.79 | 54 | -0.45(-0.06%) |
May 20, 2015 | 717.24 | 717.24 | 717.24 | 717.24 | 12 | -16.73(-2.28%) |
May 18, 2015 | 733.97 | 733.97 | 733.97 | 733.97 | 5 | +4.77(+0.65%) |
May 15, 2015 | 726.06 | 729.20 | 726.06 | 729.20 | 46 | +3.14(+0.43%) |
May 14, 2015 | 726.06 | 726.06 | 726.06 | 726.06 | 24 | -23.15(-3.09%) |
May 13, 2015 | 743.83 | 749.21 | 743.83 | 749.21 | 41 | -5.44(-0.72%) |
May 12, 2015 | 755.63 | 766.38 | 754.64 | 754.64 | 674 | +6.48(+0.87%) |
May 11, 2015 | 741.59 | 748.61 | 741.59 | 748.16 | 161 | +5.83(+0.78%) |
May 08, 2015 | 743.98 | 743.98 | 741.64 | 742.34 | 58 | -27.08(-3.52%) |
May 07, 2015 | 774.30 | 774.60 | 769.41 | 769.41 | 155 | -14.76(-1.88%) |
May 06, 2015 | 772.06 | 784.17 | 772.06 | 784.17 | 71 | +46.32(+6.28%) |
May 04, 2015 | 737.86 | 737.86 | 737.86 | 737.86 | 0 | -1.94(-0.26%) |
May 01, 2015 | 740.20 | 740.20 | 739.80 | 739.80 | 26 | -20.31(-2.67%) |
Apr 30, 2015 | 742.49 | 760.11 | 742.49 | 760.11 | 145 | +26.74(+3.65%) |
Apr 29, 2015 | 733.52 | 733.52 | 733.38 | 733.38 | 18 | +11.05(+1.53%) |
Apr 28, 2015 | 725.16 | 725.16 | 722.32 | 722.32 | 60 | -6.72(-0.92%) |
Apr 27, 2015 | 730.84 | 730.84 | 728.97 | 729.04 | 77 | -4.63(-0.63%) |
Apr 24, 2015 | 734.87 | 740.10 | 733.23 | 733.67 | 353 | -11.65(-1.56%) |
Apr 23, 2015 | 757.12 | 759.23 | 745.32 | 745.32 | 289 | -20.02(-2.62%) |
Apr 21, 2015 | 759.51 | 765.34 | 759.51 | 765.34 | 5 | -5.38(-0.70%) |
Apr 20, 2015 | 775.20 | 775.20 | 770.27 | 770.72 | 266 | -24.35(-3.06%) |
Apr 17, 2015 | 793.27 | 799.24 | 793.27 | 795.06 | 113 | +26.44(+3.44%) |
Apr 16, 2015 | 772.34 | 772.34 | 768.62 | 768.62 | 60 | -7.47(-0.96%) |
Apr 15, 2015 | 776.54 | 776.54 | 775.79 | 776.09 | 92 | -8.51(-1.09%) |
Apr 14, 2015 | 786.19 | 786.19 | 784.61 | 784.61 | 38 | +8.66(+1.12%) |
Apr 13, 2015 | 775.94 | 775.94 | 775.94 | 775.94 | 34 | -0.30(-0.04%) |
Apr 10, 2015 | 776.24 | 776.24 | 776.24 | 776.24 | 21 | -6.12(-0.78%) |
Apr 09, 2015 | 791.63 | 791.63 | 782.37 | 782.37 | 61 | -5.98(-0.76%) |
Apr 08, 2015 | 794.03 | 794.03 | 788.34 | 788.34 | 20 | -3.16(-0.40%) |
Apr 07, 2015 | 790.88 | 792.82 | 782.37 | 791.50 | 59 | -17.60(-2.18%) |
Apr 06, 2015 | 819.56 | 819.56 | 809.10 | 809.10 | 20 | -0.45(-0.06%) |
Apr 01, 2015 | 813.88 | 809.55 | 809.55 | 809.55 | 267 | -3.59(-0.44%) |
Mar 27, 2015 | 808.50 | 813.13 | 813.13 | 813.13 | 73 | +6.84(+0.85%) |
Mar 26, 2015 | 821.50 | 822.54 | 802.14 | 806.29 | 534 | +1.97(+0.25%) |
Mar 25, 2015 | 790.43 | 805.22 | 790.43 | 804.32 | 154 | +40.48(+5.30%) |
Mar 24, 2015 | 754.29 | 763.85 | 754.29 | 763.85 | 34 | +8.96(+1.19%) |
Mar 23, 2015 | 759.27 | 759.27 | 754.75 | 754.88 | 140 | -1.49(-0.20%) |
Mar 20, 2015 | 754.14 | 756.38 | 754.14 | 756.38 | 57 | -11.95(-1.56%) |
Mar 19, 2015 | 765.64 | 768.33 | 765.64 | 768.33 | 29 | -1.49(-0.19%) |
Mar 18, 2015 | 785.95 | 785.95 | 766.98 | 769.82 | 103 | -15.98(-2.03%) |
Mar 17, 2015 | 791.48 | 791.63 | 783.86 | 785.80 | 449 | -10.46(-1.31%) |
Mar 16, 2015 | 806.56 | 806.56 | 795.51 | 796.26 | 51 | -22.87(-2.79%) |
Mar 13, 2015 | 801.63 | 819.77 | 801.63 | 819.12 | 115 | +17.79(+2.22%) |
Mar 12, 2015 | 807.46 | 807.46 | 801.34 | 801.34 | 543 | -7.17(-0.89%) |
Mar 11, 2015 | 797.00 | 809.10 | 797.00 | 808.50 | 255 | +8.51(+1.06%) |
Mar 10, 2015 | 784.31 | 799.99 | 784.31 | 799.99 | 113 | +38.24(+5.02%) |
Mar 09, 2015 | 773.25 | 773.25 | 761.75 | 761.75 | 63 | -12.25(-1.58%) |
Mar 06, 2015 | 772.13 | 774.73 | 772.13 | 774.00 | 31 | +17.92(+2.37%) |
Mar 04, 2015 | 754.43 | 756.08 | 754.43 | 756.08 | 6 | +3.14(+0.42%) |
Mar 03, 2015 | 745.47 | 753.54 | 745.47 | 752.94 | 67 | +8.81(+1.18%) |
Mar 02, 2015 | 744.13 | 744.13 | 744.13 | 744.13 | 6 | -8.60(-1.14%) |
Feb 27, 2015 | 743.83 | 755.48 | 743.83 | 752.73 | 100 | +8.60(+1.16%) |
Feb 26, 2015 | 751.75 | 755.48 | 744.13 | 744.13 | 113 | -4.60(-0.61%) |
Feb 24, 2015 | 750.55 | 750.55 | 748.76 | 748.73 | 1 | -1.38(-0.18%) |
Feb 23, 2015 | 750.11 | 750.11 | 750.11 | 750.11 | 25 | -4.03(-0.53%) |
Feb 20, 2015 | 761.75 | 761.75 | 754.14 | 754.14 | 129 | -2.54(-0.34%) |
Feb 19, 2015 | 756.68 | 756.68 | 756.68 | 756.68 | 9 | -10.75(-1.40%) |
Feb 18, 2015 | 771.16 | 771.16 | 767.43 | 767.43 | 26 | -1.20(-0.16%) |
Feb 17, 2015 | 768.33 | 768.80 | 768.18 | 768.62 | 51 | -2.69(-0.35%) |
Feb 13, 2015 | 779.68 | 771.31 | 771.31 | 771.31 | 107 | -12.25(-1.56%) |
Feb 12, 2015 | 791.03 | 791.18 | 783.56 | 783.56 | 178 | -24.94(-3.09%) |
Feb 11, 2015 | 813.88 | 816.87 | 808.36 | 808.50 | 232 | -35.40(-4.19%) |
Feb 09, 2015 | 845.70 | 846.89 | 838.38 | 843.90 | 70 | +13.67(+1.65%) |
Feb 06, 2015 | 828.82 | 830.31 | 827.17 | 830.24 | 108 | -6.80(-0.81%) |
Feb 05, 2015 | 847.34 | 847.34 | 836.59 | 837.03 | 1,285 | -11.35(-1.34%) |
Feb 04, 2015 | 848.38 | 850.24 | 841.37 | 848.38 | 1,095 | -16.88(-1.95%) |
Feb 03, 2015 | 864.52 | 873.18 | 857.50 | 865.26 | 74 | -23.90(-2.69%) |
Feb 02, 2015 | 884.98 | 914.11 | 884.98 | 889.16 | 281 | -0.75(-0.08%) |
Jan 29, 2015 | 889.91 | 889.91 | 889.91 | 889.91 | 3 | +42.57(+5.02%) |
Jan 28, 2015 | 843.61 | 848.68 | 843.61 | 847.34 | 37 | -24.34(-2.79%) |
Jan 27, 2015 | 866.31 | 871.68 | 866.31 | 871.68 | 23 | +45.85(+5.55%) |
Jan 26, 2015 | 825.83 | 825.83 | 825.83 | 825.83 | 33 | -0.75(-0.09%) |
Jan 23, 2015 | 826.58 | 826.58 | 826.58 | 826.58 | 17 | +0.30(+0.04%) |
Jan 22, 2015 | 839.30 | 842.56 | 826.28 | 826.28 | 419 | -24.35(-2.86%) |
Jan 21, 2015 | 851.37 | 851.37 | 850.62 | 850.62 | 18 | -29.65(-3.37%) |
Jan 20, 2015 | 875.27 | 880.27 | 863.16 | 880.27 | 94 | +3.48(+0.40%) |
Jan 16, 2015 | 895.35 | 895.35 | 876.79 | 876.79 | 447 | -14.01(-1.57%) |
Jan 15, 2015 | 879.60 | 891.70 | 877.36 | 890.80 | 149 | +20.16(+2.32%) |
Jan 14, 2015 | 864.96 | 870.64 | 863.17 | 870.64 | 117 | +12.94(+1.51%) |
Jan 13, 2015 | 837.33 | 857.64 | 837.33 | 857.70 | 79 | +22.76(+2.73%) |
Jan 09, 2015 | 832.85 | 834.94 | 832.85 | 834.94 | 15 | +8.50(+1.03%) |
Jan 08, 2015 | 837.33 | 896.03 | 826.43 | 826.44 | 210 | -47.18(-5.40%) |
Jan 07, 2015 | 883.49 | 883.49 | 873.63 | 873.63 | 53 | -13.29(-1.50%) |
Jan 06, 2015 | 880.20 | 886.92 | 872.88 | 886.92 | 89 | +24.50(+2.84%) |
Jan 05, 2015 | 855.40 | 862.42 | 855.40 | 862.42 | 144 | +23.59(+2.81%) |
Jan 02, 2015 | 838.68 | 838.83 | 838.68 | 838.83 | 39 | +20.91(+2.56%) |
Dec 31, 2014 | 809.10 | 817.91 | 817.91 | 817.91 | 107 | +8.40(+1.04%) |
Dec 30, 2014 | 809.52 | 809.52 | 809.52 | 809.52 | 27 | +18.04(+2.28%) |
Dec 29, 2014 | 795.66 | 795.66 | 791.48 | 791.48 | 23 | +0.45(+0.06%) |
Dec 26, 2014 | 794.47 | 796.26 | 788.34 | 791.03 | 47 | -2.99(-0.38%) |
Dec 24, 2014 | 795.21 | 794.02 | 794.02 | 794.02 | 80 | -1.49(-0.19%) |
Dec 23, 2014 | 798.95 | 798.95 | 795.51 | 795.51 | 883 | -10.75(-1.33%) |
Dec 22, 2014 | 807.34 | 808.50 | 803.58 | 806.26 | 444 | -30.92(-3.69%) |
Dec 18, 2014 | 844.80 | 844.80 | 835.54 | 837.18 | 13 | -49.59(-5.59%) |
Dec 17, 2014 | 907.38 | 907.38 | 882.59 | 886.77 | 167 | -6.27(-0.70%) |
Dec 16, 2014 | 893.82 | 893.82 | 893.04 | 893.04 | 23 | +10.75(+1.22%) |
Dec 15, 2014 | 868.10 | 891.52 | 868.10 | 882.29 | 632 | +17.32(+2.00%) |
Dec 12, 2014 | 853.61 | 866.31 | 853.61 | 864.96 | 332 | +22.26(+2.64%) |
Dec 11, 2014 | 830.31 | 842.71 | 830.31 | 842.71 | 24 | -10.46(-1.23%) |
Dec 10, 2014 | 837.74 | 853.16 | 835.24 | 853.16 | 66 | +21.66(+2.60%) |
Dec 09, 2014 | 861.83 | 861.83 | 831.51 | 831.51 | 90 | +16.13(+1.98%) |
Dec 04, 2014 | 820.75 | 820.75 | 815.38 | 815.38 | 1 | -1.49(-0.18%) |
Dec 03, 2014 | 818.15 | 818.15 | 816.87 | 816.87 | 25 | -6.87(-0.83%) |
Dec 02, 2014 | 827.70 | 827.70 | 823.74 | 823.74 | 178 | -4.63(-0.56%) |
Dec 01, 2014 | 813.88 | 828.37 | 813.88 | 828.37 | 113 | +16.88(+2.08%) |
Nov 28, 2014 | 811.49 | 811.64 | 811.49 | 811.49 | 111 | +0.45(+0.06%) |
Nov 26, 2014 | 819.26 | 811.04 | 811.04 | 811.04 | 20 | -15.24(-1.84%) |
Nov 25, 2014 | 821.50 | 826.28 | 821.35 | 826.28 | 79 | -2.17(-0.26%) |
Nov 24, 2014 | 841.37 | 841.37 | 828.45 | 828.45 | 101 | -15.49(-1.84%) |
Nov 21, 2014 | 838.23 | 845.10 | 838.23 | 843.93 | 66 | -1.17(-0.14%) |
Nov 20, 2014 | 849.58 | 851.07 | 845.10 | 845.10 | 70 | -12.40(-1.45%) |
Nov 19, 2014 | 853.46 | 859.29 | 853.46 | 857.50 | 98 | +1.79(+0.21%) |
Nov 17, 2014 | 854.81 | 859.59 | 851.82 | 855.70 | 6 | +4.78(+0.56%) |
Nov 14, 2014 | 855.25 | 855.25 | 849.73 | 850.92 | 107 | -23.15(-2.65%) |
Nov 12, 2014 | 877.81 | 877.81 | 874.08 | 874.08 | 7 | -6.12(-0.70%) |
Nov 11, 2014 | 880.95 | 883.04 | 880.05 | 880.20 | 71 | +2.39(+0.27%) |
Nov 10, 2014 | 881.69 | 881.84 | 877.81 | 877.81 | 59 | -8.07(-0.91%) |
Nov 07, 2014 | 893.94 | 894.24 | 885.88 | 885.88 | 175 | -6.42(-0.72%) |