Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 730.92 | 732.28 | 721.34 | 723.83 | 404,529 | -0.89(-0.12%) |
Sep 29, 2015 | 731.30 | 739.99 | 717.90 | 724.72 | 276,416 | -6.08(-0.83%) |
Sep 28, 2015 | 752.27 | 752.41 | 730.68 | 730.80 | 413,809 | -22.68(-3.01%) |
Sep 25, 2015 | 748.73 | 758.14 | 746.77 | 753.48 | 507,786 | +6.95(+0.93%) |
Sep 24, 2015 | 741.24 | 748.56 | 740.00 | 746.53 | 342,299 | +0.30(+0.04%) |
Sep 23, 2015 | 730.40 | 747.33 | 721.05 | 746.23 | 446,085 | +18.23(+2.50%) |
Sep 22, 2015 | 730.15 | 749.99 | 726.30 | 728.00 | 834,615 | -0.40(-0.05%) |
Sep 21, 2015 | 726.90 | 735.38 | 725.57 | 728.40 | 304,364 | +3.41(+0.47%) |
Sep 18, 2015 | 727.25 | 734.43 | 722.16 | 724.99 | 492,524 | -9.63(-1.31%) |
Sep 17, 2015 | 734.67 | 747.00 | 732.25 | 734.62 | 209,785 | +1.90(+0.26%) |
Sep 16, 2015 | 728.37 | 734.04 | 726.37 | 732.72 | 183,896 | +3.28(+0.45%) |
Sep 15, 2015 | 722.48 | 729.94 | 718.49 | 729.44 | 226,641 | +9.51(+1.32%) |
Sep 14, 2015 | 728.00 | 729.49 | 718.08 | 719.93 | 182,974 | -7.51(-1.03%) |
Sep 11, 2015 | 716.00 | 728.12 | 715.02 | 727.44 | 208,156 | +6.51(+0.90%) |
Sep 10, 2015 | 720.50 | 727.04 | 719.22 | 720.93 | 243,743 | -0.07(-0.01%) |
Sep 09, 2015 | 737.85 | 738.49 | 720.24 | 721.00 | 275,566 | -11.91(-1.63%) |
Sep 08, 2015 | 723.05 | 736.04 | 722.55 | 732.91 | 220,796 | +15.21(+2.12%) |
Sep 04, 2015 | 723.84 | 717.70 | 717.70 | 717.70 | 234,500 | -12.11(-1.66%) |
Sep 03, 2015 | 731.22 | 738.74 | 727.62 | 729.81 | 212,631 | -0.91(-0.12%) |
Sep 02, 2015 | 720.87 | 731.46 | 715.75 | 730.72 | 297,275 | +16.35(+2.29%) |
Sep 01, 2015 | 711.97 | 719.36 | 703.15 | 714.37 | 284,649 | -1.62(-0.23%) |
Aug 31, 2015 | 724.08 | 729.94 | 715.99 | 715.99 | 222,267 | -10.40(-1.43%) |
Aug 28, 2015 | 725.28 | 727.97 | 720.80 | 726.39 | 238,726 | +1.61(+0.22%) |
Aug 27, 2015 | 723.97 | 737.38 | 713.26 | 724.78 | 636,332 | +18.53(+2.62%) |
Aug 26, 2015 | 701.50 | 706.56 | 688.05 | 706.25 | 405,366 | +18.32(+2.66%) |
Aug 25, 2015 | 715.50 | 715.50 | 687.93 | 687.93 | 431,808 | +2.94(+0.43%) |
Aug 24, 2015 | 667.00 | 710.62 | 667.00 | 684.99 | 538,648 | -15.93(-2.27%) |
Aug 21, 2015 | 732.37 | 733.11 | 700.81 | 700.92 | 454,203 | -37.37(-5.06%) |
Aug 20, 2015 | 746.45 | 749.68 | 737.92 | 738.29 | 206,717 | -11.84(-1.58%) |
Aug 19, 2015 | 742.00 | 754.90 | 739.20 | 750.13 | 190,320 | +3.93(+0.53%) |
Aug 18, 2015 | 743.00 | 747.25 | 741.98 | 746.20 | 154,321 | +3.02(+0.41%) |
Aug 17, 2015 | 739.08 | 745.34 | 737.69 | 743.18 | 127,293 | +1.91(+0.26%) |
Aug 14, 2015 | 739.00 | 743.88 | 735.38 | 741.27 | 168,219 | +2.20(+0.30%) |
Aug 13, 2015 | 721.00 | 747.47 | 713.67 | 739.07 | 350,609 | +17.93(+2.49%) |
Aug 12, 2015 | 710.48 | 721.48 | 708.04 | 721.14 | 287,888 | +6.93(+0.97%) |
Aug 11, 2015 | 710.01 | 714.86 | 704.05 | 714.21 | 228,345 | +4.74(+0.67%) |
Aug 10, 2015 | 709.39 | 712.03 | 706.05 | 709.47 | 130,357 | +5.07(+0.72%) |
Aug 07, 2015 | 696.72 | 705.72 | 695.23 | 704.40 | 157,986 | +7.29(+1.05%) |
Aug 06, 2015 | 712.00 | 712.00 | 695.65 | 697.11 | 170,838 | -14.58(-2.05%) |
Aug 05, 2015 | 706.61 | 712.46 | 704.66 | 711.69 | 253,017 | +8.91(+1.27%) |
Aug 04, 2015 | 696.96 | 703.62 | 696.41 | 702.78 | 111,107 | +5.82(+0.84%) |
Aug 03, 2015 | 702.00 | 702.00 | 693.59 | 696.96 | 100,998 | -3.98(-0.57%) |
Jul 31, 2015 | 697.88 | 703.38 | 694.92 | 700.94 | 181,067 | +5.91(+0.85%) |
Jul 30, 2015 | 693.54 | 696.14 | 688.37 | 695.03 | 146,363 | +2.35(+0.34%) |
Jul 29, 2015 | 688.58 | 693.57 | 683.19 | 692.68 | 178,770 | +5.54(+0.81%) |
Jul 28, 2015 | 675.55 | 687.42 | 672.98 | 687.14 | 187,485 | +12.77(+1.89%) |
Jul 27, 2015 | 674.07 | 676.73 | 667.49 | 674.37 | 180,068 | -0.88(-0.13%) |
Jul 24, 2015 | 681.66 | 683.62 | 673.80 | 675.25 | 163,334 | -6.04(-0.89%) |
Jul 23, 2015 | 680.03 | 684.60 | 676.49 | 681.29 | 160,695 | +3.97(+0.59%) |
Jul 22, 2015 | 671.62 | 678.05 | 671.13 | 677.32 | 112,789 | +5.62(+0.84%) |
Jul 21, 2015 | 675.73 | 677.80 | 669.00 | 671.70 | 169,560 | -4.35(-0.64%) |
Jul 20, 2015 | 677.43 | 679.10 | 671.46 | 676.05 | 209,609 | -1.08(-0.16%) |
Jul 17, 2015 | 678.76 | 679.97 | 675.27 | 677.13 | 124,610 | -3.59(-0.53%) |
Jul 16, 2015 | 684.89 | 685.00 | 678.09 | 680.72 | 165,646 | -0.06(-0.01%) |
Jul 15, 2015 | 678.31 | 681.85 | 673.47 | 680.78 | 157,880 | +4.32(+0.64%) |
Jul 14, 2015 | 685.10 | 685.92 | 673.58 | 676.46 | 244,307 | -8.86(-1.29%) |
Jul 13, 2015 | 685.00 | 687.00 | 677.53 | 685.32 | 181,676 | +3.02(+0.44%) |
Jul 10, 2015 | 678.32 | 684.09 | 674.42 | 682.30 | 294,435 | +11.94(+1.78%) |
Jul 09, 2015 | 673.00 | 675.00 | 668.34 | 670.36 | 186,693 | +2.17(+0.32%) |
Jul 08, 2015 | 675.76 | 677.28 | 668.19 | 668.19 | 204,540 | -12.55(-1.84%) |
Jul 07, 2015 | 675.95 | 683.99 | 671.20 | 680.74 | 178,853 | +5.67(+0.84%) |
Jul 06, 2015 | 667.70 | 675.77 | 667.70 | 675.07 | 191,522 | +3.38(+0.50%) |
Jul 02, 2015 | 675.70 | 671.69 | 671.69 | 671.69 | 137,600 | -1.45(-0.22%) |