Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 541.90 | 543.96 | 530.22 | 531.59 | 13,097 | -13.74(-2.52%) |
Aug 28, 2015 | 543.27 | 563.19 | 542.58 | 545.33 | 16,449 | +3.43(+0.63%) |
Aug 27, 2015 | 524.73 | 547.39 | 521.98 | 541.90 | 26,192 | +23.35(+4.50%) |
Aug 26, 2015 | 521.98 | 546.02 | 499.31 | 518.54 | 22,200 | +10.30(+2.03%) |
Aug 25, 2015 | 524.73 | 530.22 | 506.87 | 508.24 | 12,792 | +1.37(+0.27%) |
Aug 24, 2015 | 508.24 | 529.19 | 466.35 | 506.87 | 20,060 | -29.53(-5.51%) |
Aug 21, 2015 | 530.91 | 544.30 | 517.17 | 536.40 | 24,783 | -4.81(-0.89%) |
Aug 20, 2015 | 550.14 | 550.14 | 540.52 | 541.21 | 13,372 | -12.36(-2.23%) |
Aug 19, 2015 | 547.39 | 554.95 | 542.58 | 553.57 | 17,620 | +2.06(+0.37%) |
Aug 18, 2015 | 550.14 | 553.91 | 546.70 | 551.51 | 7,153 | +0.00(+0.00%) |
Aug 17, 2015 | 554.95 | 563.19 | 543.27 | 551.51 | 17,269 | -4.81(-0.86%) |
Aug 14, 2015 | 559.07 | 559.75 | 550.14 | 556.32 | 10,536 | -5.50(-0.98%) |
Aug 13, 2015 | 569.37 | 574.86 | 559.75 | 561.81 | 12,467 | -7.55(-1.33%) |
Aug 12, 2015 | 575.55 | 576.92 | 528.85 | 569.37 | 28,585 | -22.66(-3.83%) |
Aug 11, 2015 | 578.98 | 592.72 | 574.86 | 592.03 | 14,015 | +8.93(+1.53%) |
Aug 10, 2015 | 557.69 | 586.54 | 554.95 | 583.11 | 17,469 | +28.16(+5.07%) |
Aug 07, 2015 | 565.25 | 598.90 | 522.66 | 554.95 | 31,039 | -14.42(-2.53%) |
Aug 06, 2015 | 570.05 | 572.01 | 528.85 | 569.37 | 20,412 | +1.37(+0.24%) |
Aug 05, 2015 | 594.78 | 598.21 | 556.32 | 568.00 | 17,625 | -25.41(-4.28%) |
Aug 04, 2015 | 605.08 | 605.08 | 590.66 | 593.41 | 8,135 | -8.24(-1.37%) |
Aug 03, 2015 | 600.96 | 610.58 | 597.53 | 601.65 | 10,659 | +1.37(+0.23%) |
Jul 31, 2015 | 594.09 | 602.34 | 590.66 | 600.27 | 10,946 | +9.62(+1.63%) |
Jul 30, 2015 | 603.02 | 603.02 | 587.23 | 590.66 | 11,269 | -15.80(-2.60%) |
Jul 29, 2015 | 590.66 | 608.52 | 587.23 | 606.46 | 9,446 | +14.42(+2.44%) |
Jul 28, 2015 | 592.72 | 599.59 | 587.23 | 592.03 | 7,697 | +0.69(+0.12%) |
Jul 27, 2015 | 596.84 | 598.22 | 580.36 | 591.35 | 9,966 | -2.75(-0.46%) |
Jul 24, 2015 | 603.71 | 604.40 | 588.60 | 594.09 | 11,313 | -10.99(-1.82%) |
Jul 23, 2015 | 611.26 | 614.01 | 601.65 | 605.08 | 18,422 | -8.24(-1.34%) |
Jul 22, 2015 | 603.71 | 615.38 | 600.96 | 613.33 | 14,452 | +10.99(+1.82%) |
Jul 21, 2015 | 600.96 | 611.26 | 597.53 | 602.34 | 10,156 | +0.00(+0.00%) |
Jul 20, 2015 | 594.78 | 609.20 | 592.38 | 602.34 | 15,736 | +10.30(+1.74%) |
Jul 17, 2015 | 594.78 | 594.78 | 585.85 | 592.03 | 8,075 | -4.81(-0.81%) |
Jul 16, 2015 | 612.64 | 614.01 | 588.60 | 596.84 | 11,539 | -35.71(-5.65%) |
Jul 15, 2015 | 629.12 | 635.30 | 625.00 | 632.55 | 9,930 | +2.06(+0.33%) |
Jul 14, 2015 | 631.18 | 633.93 | 623.97 | 630.50 | 10,313 | +8.93(+1.44%) |
Jul 13, 2015 | 618.13 | 625.00 | 614.01 | 621.57 | 14,633 | +12.36(+2.03%) |
Jul 10, 2015 | 604.40 | 611.61 | 601.65 | 609.20 | 7,128 | +9.62(+1.60%) |
Jul 09, 2015 | 611.26 | 614.01 | 588.60 | 599.59 | 9,879 | -7.56(-1.24%) |
Jul 08, 2015 | 609.20 | 615.38 | 603.71 | 607.14 | 6,244 | -5.50(-0.90%) |
Jul 07, 2015 | 610.58 | 615.04 | 603.37 | 612.64 | 13,889 | +4.81(+0.79%) |
Jul 06, 2015 | 597.53 | 612.64 | 597.53 | 607.83 | 14,665 | +12.36(+2.08%) |
Jul 02, 2015 | 598.90 | 595.47 | 595.47 | 595.47 | 9,858 | -1.37(-0.23%) |
Jul 01, 2015 | 583.79 | 597.53 | 578.30 | 596.84 | 16,504 | +15.80(+2.72%) |
Jun 30, 2015 | 561.81 | 581.04 | 557.01 | 581.04 | 21,194 | +21.29(+3.80%) |
Jun 29, 2015 | 580.36 | 585.85 | 550.14 | 559.75 | 20,981 | -21.29(-3.66%) |
Jun 26, 2015 | 559.75 | 582.42 | 554.26 | 581.04 | 50,540 | +19.23(+3.42%) |
Jun 25, 2015 | 580.09 | 580.09 | 557.75 | 561.81 | 11,045 | -18.28(-3.15%) |
Jun 24, 2015 | 571.29 | 584.83 | 569.94 | 580.09 | 19,070 | +8.80(+1.54%) |
Jun 23, 2015 | 576.03 | 576.71 | 568.58 | 571.29 | 6,210 | -5.42(-0.94%) |
Jun 22, 2015 | 577.38 | 582.12 | 574.67 | 576.71 | 11,785 | +0.68(+0.12%) |
Jun 19, 2015 | 568.58 | 576.03 | 559.11 | 576.03 | 16,441 | +8.12(+1.43%) |
Jun 18, 2015 | 559.78 | 569.26 | 557.75 | 567.90 | 8,358 | +9.48(+1.70%) |
Jun 17, 2015 | 553.01 | 561.81 | 550.98 | 558.43 | 7,391 | +5.41(+0.98%) |
Jun 16, 2015 | 529.32 | 553.35 | 529.32 | 553.01 | 10,928 | +22.34(+4.21%) |
Jun 15, 2015 | 551.66 | 552.34 | 525.94 | 530.68 | 20,653 | -20.98(-3.80%) |
Jun 12, 2015 | 569.26 | 570.61 | 548.95 | 551.66 | 12,423 | -16.92(-2.98%) |
Jun 11, 2015 | 574.00 | 576.03 | 565.88 | 568.58 | 6,265 | +0.00(+0.00%) |
Jun 10, 2015 | 564.52 | 571.97 | 559.78 | 568.58 | 10,260 | +6.09(+1.08%) |
Jun 09, 2015 | 565.88 | 568.58 | 561.14 | 562.49 | 7,691 | -4.06(-0.72%) |
Jun 08, 2015 | 571.29 | 573.32 | 565.88 | 566.55 | 6,166 | -6.77(-1.18%) |
Jun 05, 2015 | 580.77 | 580.77 | 569.94 | 573.32 | 7,463 | -10.15(-1.74%) |
Jun 04, 2015 | 580.77 | 584.15 | 578.06 | 583.47 | 6,447 | +1.35(+0.23%) |
Jun 03, 2015 | 583.47 | 586.18 | 576.71 | 582.12 | 8,380 | +0.00(+0.00%) |
Jun 02, 2015 | 585.50 | 589.57 | 580.09 | 582.12 | 8,613 | -8.80(-1.49%) |