Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 686.87 | 696.88 | 681.43 | 690.57 | 0 | +18.54(+2.76%) |
Jul 30, 2015 | 675.25 | 679.07 | 668.05 | 672.03 | 0 | -5.33(-0.79%) |
Jul 29, 2015 | 681.97 | 685.71 | 674.32 | 677.36 | 0 | -2.43(-0.36%) |
Jul 28, 2015 | 678.63 | 684.94 | 671.50 | 679.79 | 0 | +4.45(+0.66%) |
Jul 27, 2015 | 678.27 | 682.83 | 671.00 | 675.34 | 0 | -8.88(-1.30%) |
Jul 24, 2015 | 692.04 | 693.30 | 681.51 | 684.23 | 0 | -15.03(-2.15%) |
Jul 23, 2015 | 702.86 | 707.07 | 696.21 | 699.26 | 0 | -0.91(-0.13%) |
Jul 22, 2015 | 703.11 | 705.41 | 697.21 | 700.17 | 0 | -12.05(-1.69%) |
Jul 21, 2015 | 711.58 | 715.62 | 708.52 | 712.22 | 0 | +3.37(+0.48%) |
Jul 20, 2015 | 708.80 | 713.08 | 703.74 | 708.85 | 0 | -1.89(-0.27%) |
Jul 17, 2015 | 713.17 | 715.28 | 707.44 | 710.74 | 0 | -1.23(-0.17%) |
Jul 16, 2015 | 710.85 | 716.99 | 706.88 | 711.96 | 0 | +6.16(+0.87%) |
Jul 15, 2015 | 703.81 | 710.45 | 699.95 | 705.80 | 0 | +0.53(+0.08%) |
Jul 14, 2015 | 704.06 | 709.36 | 701.14 | 705.27 | 0 | +1.85(+0.26%) |
Jul 13, 2015 | 702.66 | 706.88 | 698.46 | 703.42 | 0 | +4.24(+0.61%) |
Jul 10, 2015 | 693.59 | 702.91 | 689.01 | 699.18 | 0 | +17.02(+2.50%) |
Jul 09, 2015 | 682.38 | 690.83 | 676.64 | 682.15 | 0 | +15.72(+2.36%) |
Jul 08, 2015 | 669.71 | 674.86 | 663.09 | 666.44 | 0 | -9.79(-1.45%) |
Jul 07, 2015 | 670.04 | 680.40 | 661.56 | 676.23 | 0 | -5.66(-0.83%) |
Jul 06, 2015 | 682.95 | 688.58 | 677.07 | 681.89 | 0 | -18.15(-2.59%) |
Jul 02, 2015 | 700.04 | 700.04 | 700.04 | 700.04 | 0 | +5.88(+0.85%) |
Jul 01, 2015 | 705.13 | 707.40 | 692.47 | 694.16 | 0 | -5.71(-0.82%) |
Jun 30, 2015 | 702.23 | 707.73 | 692.98 | 699.87 | 0 | +5.13(+0.74%) |
Jun 29, 2015 | 701.84 | 705.31 | 691.76 | 694.73 | 0 | -10.67(-1.51%) |
Jun 26, 2015 | 704.25 | 710.36 | 697.99 | 705.41 | 0 | -1.52(-0.21%) |
Jun 25, 2015 | 712.32 | 713.64 | 704.31 | 706.93 | 0 | -4.80(-0.67%) |
Jun 24, 2015 | 720.48 | 722.63 | 710.27 | 711.73 | 0 | -8.23(-1.14%) |
Jun 23, 2015 | 723.02 | 725.73 | 716.79 | 719.96 | 0 | +1.31(+0.18%) |
Jun 22, 2015 | 714.15 | 723.88 | 710.45 | 718.65 | 0 | +21.93(+3.15%) |
Jun 19, 2015 | 705.15 | 708.54 | 692.37 | 696.72 | 0 | -5.51(-0.78%) |
Jun 18, 2015 | 699.50 | 706.48 | 696.46 | 702.23 | 0 | +4.72(+0.68%) |
Jun 17, 2015 | 693.58 | 700.05 | 687.84 | 697.51 | 0 | +2.35(+0.34%) |
Jun 16, 2015 | 694.37 | 698.04 | 689.60 | 695.16 | 0 | -2.59(-0.37%) |
Jun 15, 2015 | 701.53 | 703.47 | 693.67 | 697.75 | 0 | -10.73(-1.51%) |
Jun 12, 2015 | 709.50 | 711.75 | 704.13 | 708.48 | 0 | -4.63(-0.65%) |
Jun 11, 2015 | 713.52 | 716.98 | 706.84 | 713.12 | 0 | +0.26(+0.04%) |
Jun 10, 2015 | 715.59 | 719.97 | 710.12 | 712.85 | 0 | -1.23(-0.17%) |
Jun 09, 2015 | 715.62 | 718.40 | 711.20 | 714.09 | 0 | -3.49(-0.49%) |
Jun 08, 2015 | 718.33 | 721.90 | 713.33 | 717.58 | 0 | +2.49(+0.35%) |
Jun 05, 2015 | 712.69 | 717.92 | 707.86 | 715.09 | 0 | +1.25(+0.17%) |
Jun 04, 2015 | 720.19 | 722.91 | 711.28 | 713.85 | 0 | -12.09(-1.67%) |
Jun 03, 2015 | 731.94 | 733.79 | 723.42 | 725.93 | 0 | -7.84(-1.07%) |
Jun 02, 2015 | 733.23 | 738.77 | 729.31 | 733.78 | 0 | +4.48(+0.61%) |
Jun 01, 2015 | 732.21 | 737.14 | 725.17 | 729.30 | 0 | +1.45(+0.20%) |
May 29, 2015 | 734.48 | 737.74 | 725.79 | 727.84 | 0 | -7.49(-1.02%) |
May 28, 2015 | 737.81 | 739.13 | 729.79 | 735.33 | 0 | -10.30(-1.38%) |
May 27, 2015 | 740.47 | 748.15 | 733.72 | 745.63 | 0 | +4.56(+0.62%) |
May 26, 2015 | 751.68 | 752.64 | 736.52 | 741.07 | 0 | -12.31(-1.63%) |
May 22, 2015 | 753.38 | 753.38 | 753.38 | 753.38 | 0 | -4.63(-0.61%) |
May 21, 2015 | 760.29 | 765.01 | 752.61 | 758.02 | 0 | -6.97(-0.91%) |
May 20, 2015 | 764.53 | 770.25 | 759.75 | 764.99 | 0 | +4.33(+0.57%) |
May 19, 2015 | 764.27 | 766.55 | 756.01 | 760.65 | 0 | -4.11(-0.54%) |
May 18, 2015 | 769.60 | 771.71 | 761.03 | 764.77 | 0 | -8.05(-1.04%) |
May 15, 2015 | 765.45 | 775.58 | 759.25 | 772.82 | 0 | +5.69(+0.74%) |
May 14, 2015 | 763.66 | 772.31 | 758.83 | 767.13 | 0 | +6.02(+0.79%) |
May 13, 2015 | 768.61 | 771.32 | 757.85 | 761.11 | 0 | -10.44(-1.35%) |
May 12, 2015 | 768.21 | 775.99 | 762.48 | 771.55 | 0 | -1.05(-0.14%) |
May 11, 2015 | 774.00 | 778.49 | 767.09 | 772.60 | 0 | +0.30(+0.04%) |
May 08, 2015 | 767.07 | 777.05 | 763.65 | 772.30 | 0 | +9.94(+1.30%) |
May 07, 2015 | 757.21 | 764.66 | 753.72 | 762.36 | 0 | +2.25(+0.30%) |
May 06, 2015 | 761.83 | 765.79 | 753.94 | 760.12 | 0 | -5.46(-0.71%) |
May 05, 2015 | 765.19 | 772.77 | 759.79 | 765.57 | 0 | -10.50(-1.35%) |
May 04, 2015 | 774.89 | 781.81 | 767.68 | 776.07 | 0 | +11.67(+1.53%) |