Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 407.80 | 411.20 | 402.30 | 408.00 | 102,247 | +0.20(+0.05%) |
Aug 28, 2015 | 400.00 | 413.40 | 398.60 | 407.80 | 142,112 | +8.20(+2.05%) |
Aug 27, 2015 | 410.60 | 414.40 | 390.80 | 399.60 | 228,604 | -5.40(-1.33%) |
Aug 26, 2015 | 373.20 | 408.40 | 373.00 | 405.00 | 558,377 | +67.00(+19.82%) |
Aug 25, 2015 | 343.60 | 350.40 | 336.60 | 338.00 | 160,370 | +3.80(+1.14%) |
Aug 24, 2015 | 329.60 | 348.60 | 324.60 | 334.20 | 128,714 | -13.00(-3.74%) |
Aug 21, 2015 | 344.20 | 356.00 | 342.60 | 347.20 | 98,147 | -5.40(-1.53%) |
Aug 20, 2015 | 366.60 | 369.00 | 352.40 | 352.60 | 103,688 | -17.00(-4.60%) |
Aug 19, 2015 | 376.00 | 383.00 | 363.80 | 369.60 | 96,773 | -15.80(-4.10%) |
Aug 18, 2015 | 384.00 | 388.40 | 378.20 | 385.40 | 79,081 | +8.00(+2.12%) |
Aug 17, 2015 | 368.60 | 377.40 | 365.60 | 377.40 | 63,769 | +8.20(+2.22%) |
Aug 14, 2015 | 371.40 | 374.50 | 368.20 | 369.20 | 54,474 | -6.60(-1.76%) |
Aug 13, 2015 | 381.60 | 382.00 | 374.30 | 375.80 | 40,744 | -6.20(-1.62%) |
Aug 12, 2015 | 372.80 | 382.00 | 370.80 | 382.00 | 112,527 | +5.60(+1.49%) |
Aug 11, 2015 | 372.00 | 376.80 | 370.60 | 376.40 | 55,466 | +2.00(+0.53%) |
Aug 10, 2015 | 372.80 | 378.20 | 371.20 | 374.40 | 64,235 | +3.40(+0.92%) |
Aug 07, 2015 | 372.60 | 378.00 | 370.20 | 371.00 | 82,005 | -3.40(-0.91%) |
Aug 06, 2015 | 384.40 | 384.40 | 371.80 | 374.40 | 106,255 | -10.20(-2.65%) |
Aug 05, 2015 | 390.80 | 392.60 | 380.20 | 384.60 | 493,448 | -4.00(-1.03%) |
Aug 04, 2015 | 381.80 | 390.20 | 381.80 | 388.60 | 84,930 | +8.60(+2.26%) |
Aug 03, 2015 | 381.80 | 389.00 | 377.60 | 380.00 | 79,649 | -0.80(-0.21%) |
Jul 31, 2015 | 378.60 | 383.40 | 376.20 | 380.80 | 69,782 | +1.20(+0.32%) |
Jul 30, 2015 | 375.40 | 381.00 | 375.20 | 379.60 | 139,708 | +14.20(+3.89%) |
Jul 29, 2015 | 365.60 | 367.00 | 363.60 | 365.40 | 54,951 | +0.40(+0.11%) |
Jul 28, 2015 | 361.80 | 367.00 | 353.60 | 365.00 | 42,278 | +4.00(+1.11%) |
Jul 27, 2015 | 354.00 | 363.80 | 351.00 | 361.00 | 45,081 | +4.80(+1.35%) |
Jul 24, 2015 | 363.40 | 365.60 | 355.40 | 356.20 | 44,355 | -8.00(-2.20%) |
Jul 23, 2015 | 375.80 | 377.20 | 363.80 | 364.20 | 38,403 | -9.80(-2.62%) |
Jul 22, 2015 | 367.20 | 374.40 | 365.20 | 374.00 | 43,930 | +5.40(+1.47%) |
Jul 21, 2015 | 368.00 | 373.60 | 365.24 | 368.60 | 50,252 | -0.80(-0.22%) |
Jul 20, 2015 | 369.20 | 372.70 | 365.60 | 369.40 | 41,336 | +0.00(+0.00%) |
Jul 17, 2015 | 372.00 | 374.30 | 368.10 | 369.40 | 40,464 | -4.60(-1.23%) |
Jul 16, 2015 | 373.60 | 377.00 | 370.80 | 374.00 | 37,733 | +3.80(+1.03%) |
Jul 15, 2015 | 377.80 | 379.00 | 369.20 | 370.20 | 55,138 | -6.60(-1.75%) |
Jul 14, 2015 | 373.80 | 377.20 | 370.20 | 376.80 | 52,376 | +2.20(+0.59%) |
Jul 13, 2015 | 371.60 | 376.65 | 370.00 | 374.60 | 70,708 | +7.80(+2.13%) |
Jul 10, 2015 | 370.80 | 375.60 | 366.00 | 366.80 | 72,859 | -0.20(-0.05%) |
Jul 09, 2015 | 374.40 | 375.00 | 366.60 | 367.00 | 75,622 | -4.80(-1.29%) |
Jul 08, 2015 | 368.80 | 375.00 | 367.40 | 371.80 | 51,873 | +0.20(+0.05%) |
Jul 07, 2015 | 365.20 | 373.01 | 361.80 | 371.60 | 74,317 | +9.20(+2.54%) |
Jul 06, 2015 | 363.80 | 369.20 | 360.60 | 362.40 | 62,701 | -4.60(-1.25%) |
Jul 02, 2015 | 369.00 | 367.00 | 367.00 | 367.00 | 27,565 | -0.80(-0.22%) |
Jul 01, 2015 | 364.00 | 371.10 | 362.60 | 367.80 | 48,239 | +5.60(+1.55%) |
Jun 30, 2015 | 361.80 | 362.80 | 354.00 | 362.20 | 51,612 | +2.80(+0.78%) |
Jun 29, 2015 | 371.20 | 373.20 | 359.00 | 359.40 | 52,287 | -13.80(-3.70%) |
Jun 26, 2015 | 371.80 | 375.60 | 370.20 | 373.20 | 123,092 | +1.60(+0.43%) |
Jun 25, 2015 | 373.00 | 374.20 | 367.80 | 371.60 | 41,307 | +0.80(+0.22%) |
Jun 24, 2015 | 376.60 | 378.00 | 370.80 | 370.80 | 45,563 | -6.80(-1.80%) |
Jun 23, 2015 | 370.80 | 378.10 | 370.80 | 377.60 | 31,866 | +7.00(+1.89%) |
Jun 22, 2015 | 373.20 | 373.80 | 366.80 | 370.60 | 33,992 | -1.80(-0.48%) |
Jun 19, 2015 | 368.80 | 375.20 | 367.20 | 372.40 | 50,379 | +4.00(+1.09%) |
Jun 18, 2015 | 369.40 | 372.30 | 367.80 | 368.40 | 41,564 | -0.40(-0.11%) |
Jun 17, 2015 | 371.40 | 372.80 | 366.40 | 368.80 | 29,789 | -2.40(-0.65%) |
Jun 16, 2015 | 366.80 | 371.20 | 365.00 | 371.20 | 42,848 | +4.00(+1.09%) |
Jun 15, 2015 | 367.80 | 368.60 | 362.80 | 367.20 | 53,103 | -2.00(-0.54%) |
Jun 12, 2015 | 366.40 | 373.00 | 366.20 | 369.20 | 47,814 | +1.80(+0.49%) |
Jun 11, 2015 | 365.00 | 369.60 | 362.80 | 367.40 | 52,801 | +5.40(+1.49%) |
Jun 10, 2015 | 366.40 | 369.00 | 360.20 | 362.00 | 89,746 | -5.20(-1.42%) |
Jun 09, 2015 | 373.00 | 375.20 | 366.60 | 367.20 | 54,202 | -5.80(-1.55%) |
Jun 08, 2015 | 374.00 | 377.60 | 371.74 | 373.00 | 83,240 | +0.00(+0.00%) |
Jun 05, 2015 | 370.40 | 376.60 | 367.20 | 373.00 | 150,243 | +3.20(+0.87%) |
Jun 04, 2015 | 360.00 | 370.30 | 359.60 | 369.80 | 182,585 | +9.80(+2.72%) |
Jun 03, 2015 | 355.40 | 361.00 | 352.60 | 360.00 | 192,745 | +6.60(+1.87%) |
Jun 02, 2015 | 356.60 | 358.50 | 353.00 | 353.40 | 132,568 | -2.80(-0.79%) |