Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 719.79 | 722.10 | 707.50 | 710.01 | 464,595 | -11.19(-1.55%) |
Aug 28, 2015 | 725.00 | 728.17 | 717.09 | 721.20 | 235,584 | -5.97(-0.82%) |
Aug 27, 2015 | 713.12 | 730.00 | 710.24 | 727.17 | 583,845 | +19.53(+2.76%) |
Aug 26, 2015 | 703.15 | 708.24 | 691.87 | 707.64 | 732,148 | +12.25(+1.76%) |
Aug 25, 2015 | 722.26 | 722.94 | 695.39 | 695.39 | 696,488 | -8.86(-1.26%) |
Aug 24, 2015 | 695.00 | 723.45 | 685.00 | 704.25 | 842,769 | -15.76(-2.19%) |
Aug 21, 2015 | 729.48 | 731.42 | 718.50 | 720.01 | 706,666 | -15.14(-2.06%) |
Aug 20, 2015 | 741.31 | 744.76 | 734.22 | 735.15 | 450,124 | -10.13(-1.36%) |
Aug 19, 2015 | 742.20 | 750.56 | 741.50 | 745.28 | 280,830 | -0.64(-0.09%) |
Aug 18, 2015 | 754.05 | 758.27 | 745.10 | 745.92 | 410,363 | -8.11(-1.08%) |
Aug 17, 2015 | 744.19 | 754.75 | 744.19 | 754.03 | 272,238 | +5.69(+0.76%) |
Aug 14, 2015 | 745.94 | 748.70 | 741.09 | 748.34 | 241,993 | +4.74(+0.64%) |
Aug 13, 2015 | 748.10 | 749.98 | 743.20 | 743.60 | 223,298 | -2.38(-0.32%) |
Aug 12, 2015 | 741.15 | 747.97 | 733.96 | 745.98 | 447,856 | +0.32(+0.04%) |
Aug 11, 2015 | 742.62 | 749.88 | 737.69 | 745.66 | 461,122 | +1.42(+0.19%) |
Aug 10, 2015 | 755.67 | 755.67 | 743.68 | 744.24 | 434,444 | -4.88(-0.65%) |
Aug 07, 2015 | 751.97 | 751.97 | 742.01 | 749.12 | 386,150 | -0.48(-0.06%) |
Aug 06, 2015 | 758.49 | 758.49 | 746.01 | 749.60 | 405,676 | -8.17(-1.08%) |
Aug 05, 2015 | 749.39 | 758.61 | 748.39 | 757.77 | 533,888 | +9.68(+1.29%) |
Aug 04, 2015 | 741.99 | 749.75 | 740.56 | 748.09 | 399,431 | +5.05(+0.68%) |
Aug 03, 2015 | 743.47 | 744.61 | 735.14 | 743.04 | 453,730 | +0.81(+0.11%) |
Jul 31, 2015 | 745.73 | 746.40 | 740.14 | 742.23 | 386,647 | -1.93(-0.26%) |
Jul 30, 2015 | 737.00 | 745.00 | 733.52 | 744.16 | 441,740 | +5.74(+0.78%) |
Jul 29, 2015 | 732.00 | 739.49 | 731.16 | 738.42 | 595,409 | +7.64(+1.05%) |
Jul 28, 2015 | 735.15 | 737.47 | 726.51 | 730.78 | 433,946 | -0.66(-0.09%) |
Jul 27, 2015 | 726.00 | 733.80 | 724.14 | 731.44 | 712,588 | +2.65(+0.36%) |
Jul 24, 2015 | 725.00 | 729.10 | 724.31 | 728.79 | 591,009 | +2.85(+0.39%) |
Jul 23, 2015 | 723.50 | 734.50 | 721.60 | 725.94 | 1,058,818 | +0.12(+0.02%) |
Jul 22, 2015 | 695.00 | 729.65 | 694.40 | 725.82 | 3,033,657 | +52.75(+7.84%) |
Jul 21, 2015 | 678.00 | 679.37 | 670.07 | 673.07 | 1,674,959 | -4.93(-0.73%) |
Jul 20, 2015 | 665.70 | 681.56 | 665.00 | 678.00 | 972,846 | +16.05(+2.42%) |
Jul 17, 2015 | 658.32 | 664.27 | 657.03 | 661.95 | 561,132 | +3.49(+0.53%) |
Jul 16, 2015 | 661.50 | 663.60 | 654.74 | 658.46 | 777,618 | -2.73(-0.41%) |
Jul 15, 2015 | 657.40 | 663.11 | 653.28 | 661.19 | 569,275 | +5.73(+0.87%) |
Jul 14, 2015 | 658.00 | 660.90 | 654.20 | 655.46 | 597,676 | -2.54(-0.39%) |
Jul 13, 2015 | 646.12 | 658.37 | 643.47 | 658.00 | 725,481 | +18.58(+2.91%) |
Jul 10, 2015 | 630.11 | 640.31 | 627.96 | 639.42 | 784,925 | +12.26(+1.95%) |
Jul 09, 2015 | 622.49 | 631.00 | 617.48 | 627.16 | 821,144 | +14.31(+2.33%) |
Jul 08, 2015 | 619.40 | 624.53 | 611.70 | 612.85 | 522,279 | -7.71(-1.24%) |
Jul 07, 2015 | 606.09 | 622.86 | 605.64 | 620.56 | 593,049 | +13.39(+2.21%) |
Jul 06, 2015 | 599.85 | 609.85 | 597.33 | 607.17 | 535,739 | -2.39(-0.39%) |
Jul 02, 2015 | 609.10 | 609.56 | 609.56 | 609.56 | 339,800 | +2.99(+0.49%) |
Jul 01, 2015 | 606.31 | 611.62 | 603.55 | 606.57 | 237,637 | +1.58(+0.26%) |
Jun 30, 2015 | 603.00 | 608.39 | 599.29 | 604.99 | 376,062 | +4.94(+0.82%) |
Jun 29, 2015 | 604.22 | 607.00 | 599.50 | 600.05 | 372,974 | -9.41(-1.54%) |
Jun 26, 2015 | 608.00 | 612.85 | 605.38 | 609.46 | 259,525 | +2.08(+0.34%) |
Jun 25, 2015 | 613.89 | 614.83 | 607.23 | 607.38 | 248,736 | -3.15(-0.52%) |
Jun 24, 2015 | 615.00 | 615.69 | 610.32 | 610.53 | 305,161 | -4.87(-0.79%) |
Jun 23, 2015 | 620.87 | 622.64 | 614.17 | 615.40 | 394,888 | -3.85(-0.62%) |
Jun 22, 2015 | 617.50 | 623.18 | 616.85 | 619.25 | 507,474 | +3.94(+0.64%) |
Jun 19, 2015 | 605.24 | 615.72 | 604.24 | 615.31 | 698,190 | +9.11(+1.50%) |
Jun 18, 2015 | 607.87 | 610.58 | 605.44 | 606.20 | 385,783 | -0.64(-0.11%) |
Jun 17, 2015 | 600.50 | 606.93 | 600.50 | 606.84 | 455,457 | +6.22(+1.04%) |
Jun 16, 2015 | 602.41 | 604.90 | 598.04 | 600.62 | 384,952 | -3.55(-0.59%) |
Jun 15, 2015 | 607.50 | 608.49 | 602.73 | 604.17 | 442,122 | -5.59(-0.92%) |
Jun 12, 2015 | 605.00 | 612.40 | 604.02 | 609.76 | 431,727 | +3.90(+0.64%) |
Jun 11, 2015 | 609.00 | 613.00 | 605.56 | 605.86 | 242,454 | -2.81(-0.46%) |
Jun 10, 2015 | 605.64 | 609.50 | 605.64 | 608.67 | 224,765 | +2.88(+0.48%) |
Jun 09, 2015 | 606.97 | 608.71 | 605.16 | 605.79 | 339,561 | -2.33(-0.38%) |
Jun 08, 2015 | 611.93 | 612.92 | 607.77 | 608.12 | 436,989 | -5.68(-0.93%) |
Jun 05, 2015 | 608.16 | 614.90 | 601.53 | 613.80 | 793,011 | +2.23(+0.36%) |
Jun 04, 2015 | 606.10 | 613.95 | 603.01 | 611.57 | 508,517 | +0.68(+0.11%) |
Jun 03, 2015 | 609.00 | 613.25 | 608.00 | 610.89 | 395,323 | +0.32(+0.05%) |
Jun 02, 2015 | 613.10 | 616.75 | 610.00 | 610.57 | 371,410 | -4.33(-0.70%) |