Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 553.09 | 553.09 | 551.90 | 551.90 | 47 | -7.47(-1.34%) |
Jul 28, 2016 | 559.37 | 559.37 | 559.37 | 559.37 | 38 | -1.94(-0.35%) |
Jul 27, 2016 | 556.98 | 561.31 | 552.94 | 561.31 | 610 | -14.07(-2.44%) |
Jul 26, 2016 | 575.38 | 575.38 | 575.38 | 575.38 | 7 | -3.05(-0.53%) |
Jul 25, 2016 | 578.43 | 578.43 | 578.43 | 578.43 | 8 | +0.54(+0.09%) |
Jul 22, 2016 | 577.89 | 577.89 | 577.89 | 577.89 | 15 | -5.54(-0.95%) |
Jul 21, 2016 | 582.37 | 583.71 | 582.37 | 583.42 | 37 | +6.88(+1.19%) |
Jul 20, 2016 | 585.95 | 585.95 | 575.20 | 576.54 | 272 | -16.13(-2.72%) |
Jul 18, 2016 | 597.75 | 597.75 | 591.18 | 592.67 | 2 | -10.84(-1.80%) |
Jul 14, 2016 | 603.73 | 603.73 | 603.58 | 603.52 | 2 | -6.93(-1.14%) |
Jul 13, 2016 | 608.51 | 610.45 | 606.27 | 610.45 | 733 | +0.30(+0.05%) |
Jul 12, 2016 | 613.14 | 613.14 | 607.31 | 610.15 | 231 | -11.95(-1.92%) |
Jul 11, 2016 | 625.09 | 625.53 | 616.87 | 622.10 | 281 | -8.07(-1.28%) |
Jul 08, 2016 | 643.76 | 652.72 | 628.37 | 630.16 | 620 | -22.55(-3.46%) |
Jul 07, 2016 | 650.33 | 652.72 | 642.71 | 652.72 | 291 | -2.84(-0.43%) |
Jul 06, 2016 | 676.32 | 676.32 | 655.56 | 655.56 | 127 | -10.46(-1.57%) |
Jul 05, 2016 | 666.01 | 666.01 | 666.01 | 666.01 | 31 | +13.24(+2.03%) |
Jul 01, 2016 | 655.71 | 652.77 | 652.77 | 652.77 | 87 | -3.68(-0.56%) |
Jun 30, 2016 | 670.64 | 670.64 | 656.45 | 656.45 | 158 | -17.48(-2.59%) |
Jun 29, 2016 | 683.04 | 683.04 | 672.14 | 673.93 | 237 | -21.99(-3.16%) |
Jun 28, 2016 | 712.02 | 713.21 | 695.91 | 695.91 | 520 | -28.50(-3.93%) |
Jun 27, 2016 | 710.52 | 731.13 | 710.52 | 724.41 | 407 | +37.04(+5.39%) |
Jun 24, 2016 | 676.76 | 693.81 | 676.76 | 687.37 | 290 | +48.25(+7.55%) |
Jun 23, 2016 | 641.96 | 641.96 | 639.13 | 639.13 | 149 | -16.28(-2.48%) |
Jun 22, 2016 | 655.41 | 655.41 | 655.41 | 655.41 | 8 | -1.00(-0.15%) |
Jun 20, 2016 | 651.52 | 656.45 | 641.22 | 656.41 | 17 | -10.20(-1.53%) |
Jun 17, 2016 | 671.39 | 671.39 | 666.61 | 666.61 | 245 | +6.67(+1.01%) |
Jun 16, 2016 | 673.78 | 673.78 | 659.94 | 659.94 | 114 | +6.52(+1.00%) |
Jun 15, 2016 | 652.72 | 653.42 | 652.72 | 653.42 | 28 | -2.29(-0.35%) |
Jun 14, 2016 | 662.88 | 662.88 | 655.26 | 655.71 | 88 | +0.45(+0.07%) |
Jun 13, 2016 | 652.39 | 656.75 | 651.82 | 655.26 | 294 | +12.70(+1.98%) |
Jun 10, 2016 | 637.78 | 644.43 | 637.63 | 642.56 | 225 | +7.99(+1.26%) |
Jun 09, 2016 | 633.00 | 634.57 | 633.00 | 634.57 | 43 | +3.36(+0.53%) |
Jun 08, 2016 | 633.52 | 635.39 | 631.21 | 631.21 | 84 | -3.44(-0.54%) |
Jun 07, 2016 | 630.01 | 634.79 | 628.22 | 634.65 | 324 | +1.64(+0.26%) |
Jun 06, 2016 | 635.84 | 638.53 | 631.81 | 633.00 | 380 | -8.96(-1.40%) |
Jun 03, 2016 | 637.63 | 642.41 | 637.63 | 641.96 | 68 | +5.68(+0.89%) |
Jun 02, 2016 | 644.09 | 644.09 | 636.29 | 636.29 | 178 | +1.35(+0.21%) |
Jun 01, 2016 | 637.03 | 639.27 | 634.35 | 634.94 | 103 | +5.67(+0.90%) |
May 31, 2016 | 638.23 | 640.66 | 629.27 | 629.27 | 484 | -6.87(-1.08%) |
May 27, 2016 | 635.39 | 636.14 | 636.14 | 636.14 | 455 | -6.72(-1.05%) |
May 26, 2016 | 645.40 | 647.86 | 642.56 | 642.86 | 269 | -2.54(-0.39%) |
May 25, 2016 | 650.18 | 650.63 | 644.20 | 645.40 | 397 | -12.25(-1.86%) |
May 24, 2016 | 670.94 | 674.38 | 653.62 | 657.65 | 552 | -26.14(-3.82%) |
May 23, 2016 | 681.10 | 683.79 | 680.35 | 683.79 | 143 | -1.79(-0.26%) |
May 20, 2016 | 687.52 | 687.52 | 683.57 | 685.58 | 486 | -23.30(-3.29%) |
May 19, 2016 | 706.79 | 709.92 | 706.79 | 708.88 | 87 | +10.75(+1.54%) |
May 18, 2016 | 704.25 | 704.25 | 690.21 | 698.12 | 123 | -6.12(-0.87%) |
May 17, 2016 | 692.87 | 704.85 | 692.87 | 704.25 | 296 | +16.28(+2.37%) |
May 16, 2016 | 711.42 | 711.42 | 686.92 | 687.97 | 136 | -23.90(-3.36%) |
May 13, 2016 | 710.97 | 712.76 | 710.52 | 711.87 | 170 | +4.18(+0.59%) |
May 12, 2016 | 700.51 | 716.95 | 700.51 | 707.68 | 253 | +9.26(+1.33%) |
May 11, 2016 | 692.45 | 698.42 | 687.37 | 698.42 | 79 | +8.37(+1.21%) |
May 10, 2016 | 703.65 | 703.65 | 690.06 | 690.06 | 170 | -21.48(-3.02%) |
May 09, 2016 | 712.91 | 712.91 | 704.25 | 711.54 | 263 | -1.16(-0.16%) |
May 06, 2016 | 719.93 | 726.04 | 712.70 | 712.70 | 301 | -4.25(-0.59%) |
May 05, 2016 | 718.74 | 718.74 | 713.88 | 716.95 | 180 | +0.52(+0.07%) |
May 04, 2016 | 721.58 | 721.58 | 716.42 | 716.42 | 88 | +3.81(+0.53%) |
May 03, 2016 | 711.72 | 715.60 | 709.63 | 712.61 | 181 | +12.35(+1.76%) |