Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 518.86 | 521.18 | 511.99 | 517.44 | 39,782 | -2.00(-0.39%) |
Aug 28, 2015 | 514.28 | 519.49 | 511.96 | 519.44 | 32,639 | +5.16(+1.00%) |
Aug 27, 2015 | 510.49 | 517.07 | 506.28 | 514.28 | 30,465 | +7.00(+1.38%) |
Aug 26, 2015 | 497.96 | 508.75 | 487.11 | 507.28 | 69,272 | +14.80(+3.00%) |
Aug 25, 2015 | 511.75 | 513.07 | 489.69 | 492.48 | 69,703 | -13.32(-2.63%) |
Aug 24, 2015 | 503.70 | 511.60 | 490.69 | 505.81 | 87,490 | -9.11(-1.77%) |
Aug 21, 2015 | 511.86 | 519.12 | 509.60 | 514.91 | 73,745 | +1.58(+0.31%) |
Aug 20, 2015 | 519.34 | 522.02 | 511.75 | 513.33 | 68,088 | -11.32(-2.16%) |
Aug 19, 2015 | 527.92 | 528.71 | 521.86 | 524.65 | 39,688 | -4.69(-0.89%) |
Aug 18, 2015 | 532.55 | 535.34 | 529.02 | 529.34 | 16,481 | -3.32(-0.62%) |
Aug 17, 2015 | 529.60 | 535.24 | 524.34 | 532.66 | 21,207 | +2.16(+0.41%) |
Aug 14, 2015 | 526.28 | 533.55 | 526.28 | 530.50 | 27,538 | +1.37(+0.26%) |
Aug 13, 2015 | 527.34 | 529.87 | 524.65 | 529.13 | 26,170 | +0.16(+0.03%) |
Aug 12, 2015 | 531.02 | 532.13 | 520.49 | 528.97 | 43,311 | -4.26(-0.80%) |
Aug 11, 2015 | 528.34 | 535.82 | 526.55 | 533.24 | 85,624 | +3.00(+0.57%) |
Aug 10, 2015 | 534.13 | 535.60 | 526.81 | 530.23 | 53,127 | -0.05(-0.01%) |
Aug 07, 2015 | 539.61 | 542.66 | 527.55 | 530.29 | 117,683 | -10.79(-1.99%) |
Aug 06, 2015 | 541.50 | 544.55 | 539.39 | 541.08 | 81,148 | -2.63(-0.48%) |
Aug 05, 2015 | 558.66 | 560.98 | 536.08 | 543.71 | 101,716 | -13.85(-2.48%) |
Aug 04, 2015 | 558.03 | 560.93 | 552.03 | 557.56 | 40,065 | +0.74(+0.13%) |
Aug 03, 2015 | 556.35 | 559.77 | 551.93 | 556.82 | 35,879 | -1.00(-0.18%) |
Jul 31, 2015 | 557.66 | 559.56 | 552.98 | 557.82 | 40,183 | +2.53(+0.46%) |
Jul 30, 2015 | 550.19 | 557.03 | 541.76 | 555.29 | 42,147 | +3.26(+0.59%) |
Jul 29, 2015 | 544.76 | 553.66 | 540.92 | 552.03 | 57,522 | +10.95(+2.02%) |
Jul 28, 2015 | 537.39 | 541.45 | 534.39 | 541.08 | 31,848 | +6.48(+1.21%) |
Jul 27, 2015 | 532.08 | 534.71 | 526.55 | 534.60 | 40,229 | -1.00(-0.19%) |
Jul 24, 2015 | 540.24 | 542.55 | 533.45 | 535.60 | 33,146 | -4.05(-0.75%) |
Jul 23, 2015 | 541.82 | 544.87 | 537.55 | 539.66 | 42,900 | -0.68(-0.13%) |
Jul 22, 2015 | 544.50 | 546.66 | 539.13 | 540.34 | 60,227 | -6.53(-1.19%) |
Jul 21, 2015 | 545.13 | 546.92 | 543.32 | 546.87 | 48,067 | +1.26(+0.23%) |
Jul 20, 2015 | 545.77 | 547.56 | 542.24 | 545.61 | 23,427 | -0.21(-0.04%) |
Jul 17, 2015 | 545.77 | 546.03 | 541.76 | 545.82 | 33,335 | +1.37(+0.25%) |
Jul 16, 2015 | 543.40 | 545.55 | 540.76 | 544.45 | 30,899 | +2.48(+0.46%) |
Jul 15, 2015 | 541.87 | 543.03 | 539.24 | 541.98 | 50,813 | -0.84(-0.16%) |
Jul 14, 2015 | 538.34 | 543.50 | 537.66 | 542.82 | 49,278 | +3.16(+0.59%) |
Jul 13, 2015 | 537.34 | 540.34 | 534.60 | 539.66 | 78,843 | +6.16(+1.15%) |
Jul 10, 2015 | 534.13 | 535.08 | 530.51 | 533.50 | 54,394 | +4.37(+0.83%) |
Jul 09, 2015 | 539.39 | 542.24 | 528.60 | 529.13 | 69,461 | -6.79(-1.27%) |
Jul 08, 2015 | 544.61 | 545.50 | 532.81 | 535.92 | 64,517 | -10.90(-1.99%) |
Jul 07, 2015 | 541.66 | 547.66 | 534.76 | 546.82 | 95,572 | +7.74(+1.44%) |
Jul 06, 2015 | 546.03 | 555.09 | 538.92 | 539.08 | 515,192 | -10.43(-1.90%) |
Jul 02, 2015 | 550.61 | 549.50 | 549.50 | 549.50 | 176,373 | +5.42(+1.00%) |
Jul 01, 2015 | 540.13 | 546.56 | 536.45 | 544.08 | 116,324 | +7.11(+1.32%) |
Jun 30, 2015 | 539.66 | 541.82 | 536.76 | 536.97 | 62,192 | +0.37(+0.07%) |
Jun 29, 2015 | 544.98 | 547.45 | 536.03 | 536.61 | 87,160 | -10.79(-1.97%) |
Jun 26, 2015 | 545.98 | 550.50 | 543.42 | 547.40 | 93,543 | +1.05(+0.19%) |
Jun 25, 2015 | 544.61 | 553.19 | 539.50 | 546.35 | 60,191 | +7.32(+1.36%) |
Jun 24, 2015 | 537.03 | 540.92 | 537.03 | 539.03 | 45,189 | -0.95(-0.18%) |
Jun 23, 2015 | 536.76 | 541.55 | 534.82 | 539.97 | 57,685 | +4.95(+0.93%) |
Jun 22, 2015 | 540.18 | 544.50 | 533.29 | 535.02 | 70,420 | +1.05(+0.20%) |
Jun 19, 2015 | 534.24 | 536.50 | 531.97 | 533.97 | 40,048 | +1.42(+0.27%) |
Jun 18, 2015 | 530.34 | 535.18 | 529.29 | 532.55 | 27,472 | +3.11(+0.59%) |
Jun 17, 2015 | 526.02 | 530.23 | 523.18 | 529.44 | 55,583 | +6.37(+1.22%) |
Jun 16, 2015 | 515.39 | 523.92 | 515.39 | 523.07 | 62,001 | +8.79(+1.71%) |
Jun 15, 2015 | 507.07 | 514.86 | 505.01 | 514.28 | 73,873 | +7.37(+1.45%) |
Jun 12, 2015 | 510.70 | 510.70 | 506.23 | 506.91 | 18,433 | -4.11(-0.80%) |
Jun 11, 2015 | 513.44 | 514.28 | 509.28 | 511.02 | 46,468 | -1.05(-0.21%) |
Jun 10, 2015 | 512.97 | 514.86 | 509.86 | 512.07 | 26,145 | +0.32(+0.06%) |
Jun 09, 2015 | 507.54 | 512.33 | 500.96 | 511.75 | 54,302 | +5.69(+1.12%) |
Jun 08, 2015 | 508.28 | 508.49 | 504.01 | 506.07 | 52,453 | -3.48(-0.68%) |
Jun 05, 2015 | 506.96 | 510.07 | 504.96 | 509.54 | 31,654 | +5.16(+1.02%) |
Jun 04, 2015 | 505.44 | 508.49 | 503.12 | 504.38 | 21,377 | -3.21(-0.63%) |
Jun 03, 2015 | 508.28 | 509.96 | 505.01 | 507.60 | 28,329 | +1.21(+0.24%) |
Jun 02, 2015 | 509.02 | 509.20 | 504.28 | 506.38 | 25,195 | -2.11(-0.41%) |