Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 551.29 | 558.50 | 547.85 | 553.66 | 501,079 | +6.56(+1.20%) |
Jul 30, 2015 | 545.63 | 550.25 | 536.02 | 547.10 | 557,047 | +0.83(+0.15%) |
Jul 29, 2015 | 555.23 | 558.66 | 540.02 | 546.27 | 648,472 | -6.18(-1.12%) |
Jul 28, 2015 | 553.30 | 559.65 | 545.00 | 552.45 | 872,005 | +12.42(+2.30%) |
Jul 27, 2015 | 538.74 | 543.00 | 530.35 | 540.03 | 658,063 | -1.82(-0.34%) |
Jul 24, 2015 | 550.51 | 558.00 | 533.51 | 541.85 | 933,390 | -14.76(-2.65%) |
Jul 23, 2015 | 558.19 | 559.78 | 553.14 | 556.61 | 492,373 | +0.08(+0.01%) |
Jul 22, 2015 | 557.58 | 563.23 | 553.78 | 556.53 | 770,518 | -3.47(-0.62%) |
Jul 21, 2015 | 560.00 | 563.30 | 553.56 | 560.00 | 560,146 | -1.17(-0.21%) |
Jul 20, 2015 | 555.00 | 569.91 | 552.34 | 561.17 | 935,535 | +9.19(+1.66%) |
Jul 17, 2015 | 552.62 | 552.98 | 545.50 | 551.98 | 489,029 | +0.45(+0.08%) |
Jul 16, 2015 | 547.00 | 552.00 | 542.43 | 551.53 | 437,827 | +8.15(+1.50%) |
Jul 15, 2015 | 546.96 | 551.93 | 540.43 | 543.38 | 467,485 | +0.48(+0.09%) |
Jul 14, 2015 | 537.00 | 544.86 | 536.11 | 542.90 | 597,107 | +6.69(+1.25%) |
Jul 13, 2015 | 532.28 | 539.50 | 531.95 | 536.21 | 812,511 | +10.20(+1.94%) |
Jul 10, 2015 | 514.50 | 526.23 | 509.03 | 526.01 | 723,546 | +16.98(+3.34%) |
Jul 09, 2015 | 505.15 | 513.18 | 503.64 | 509.03 | 650,397 | -0.27(-0.05%) |
Jul 08, 2015 | 515.54 | 518.44 | 508.28 | 509.30 | 406,812 | -8.31(-1.61%) |
Jul 07, 2015 | 515.74 | 517.89 | 507.50 | 517.61 | 457,560 | +5.37(+1.05%) |
Jul 06, 2015 | 505.46 | 519.66 | 505.11 | 512.24 | 458,096 | +1.16(+0.23%) |
Jul 02, 2015 | 509.50 | 511.08 | 511.08 | 511.08 | 374,700 | +4.57(+0.90%) |
Jul 01, 2015 | 515.23 | 516.05 | 504.33 | 506.51 | 527,756 | -3.62(-0.71%) |
Jun 30, 2015 | 512.20 | 514.80 | 505.62 | 510.13 | 635,786 | +5.16(+1.02%) |
Jun 29, 2015 | 514.59 | 520.50 | 504.52 | 504.97 | 600,411 | -15.66(-3.01%) |
Jun 26, 2015 | 522.53 | 524.72 | 513.66 | 520.63 | 408,218 | +1.39(+0.27%) |
Jun 25, 2015 | 517.97 | 525.95 | 516.60 | 519.24 | 483,159 | +2.65(+0.51%) |
Jun 24, 2015 | 519.01 | 522.23 | 513.43 | 516.59 | 454,908 | -4.46(-0.86%) |
Jun 23, 2015 | 522.16 | 523.62 | 514.00 | 521.05 | 474,535 | +0.34(+0.07%) |
Jun 22, 2015 | 526.85 | 532.00 | 518.16 | 520.71 | 751,839 | -1.57(-0.30%) |
Jun 19, 2015 | 531.64 | 533.62 | 520.96 | 522.28 | 1,150,932 | -5.69(-1.08%) |
Jun 18, 2015 | 515.11 | 533.17 | 514.98 | 527.97 | 997,268 | +15.08(+2.94%) |
Jun 17, 2015 | 501.76 | 515.00 | 501.76 | 512.89 | 851,505 | +11.13(+2.22%) |
Jun 16, 2015 | 498.18 | 505.15 | 497.06 | 501.76 | 639,013 | +2.70(+0.54%) |
Jun 15, 2015 | 490.11 | 499.90 | 482.92 | 499.06 | 1,302,461 | +6.77(+1.38%) |
Jun 12, 2015 | 499.44 | 500.78 | 490.87 | 492.29 | 983,899 | -8.81(-1.76%) |
Jun 11, 2015 | 513.29 | 514.85 | 499.90 | 501.10 | 1,115,545 | -11.22(-2.19%) |
Jun 10, 2015 | 505.73 | 513.73 | 498.60 | 512.32 | 1,810,549 | -13.77(-2.62%) |
Jun 08, 2015 | 540.98 | 526.09 | 526.09 | 526.09 | 8,960 | -13.31(-2.47%) |
Jun 05, 2015 | 519.40 | 539.80 | 516.85 | 539.40 | 1,205,629 | +20.78(+4.01%) |
Jun 04, 2015 | 510.84 | 519.80 | 510.19 | 518.62 | 816,683 | +4.40(+0.86%) |
Jun 03, 2015 | 509.64 | 514.91 | 508.77 | 514.22 | 627,927 | +5.32(+1.05%) |
Jun 02, 2015 | 511.25 | 512.95 | 505.25 | 508.90 | 641,752 | -4.91(-0.96%) |
Jun 01, 2015 | 517.08 | 517.08 | 505.12 | 513.81 | 551,229 | +1.25(+0.24%) |
May 29, 2015 | 509.51 | 517.18 | 509.45 | 512.56 | 763,502 | +0.44(+0.09%) |
May 28, 2015 | 512.11 | 514.32 | 509.46 | 512.12 | 702,540 | -3.25(-0.63%) |
May 27, 2015 | 509.05 | 515.80 | 505.55 | 515.37 | 625,680 | +8.74(+1.73%) |
May 26, 2015 | 511.80 | 513.93 | 503.16 | 506.63 | 774,506 | -7.25(-1.41%) |
May 22, 2015 | 513.74 | 513.88 | 513.88 | 513.88 | 771,400 | -2.12(-0.41%) |
May 21, 2015 | 513.09 | 518.20 | 510.20 | 516.00 | 864,253 | +3.23(+0.63%) |
May 20, 2015 | 507.50 | 516.81 | 503.42 | 512.77 | 822,440 | +8.62(+1.71%) |
May 19, 2015 | 495.51 | 506.25 | 493.31 | 504.15 | 711,560 | +7.41(+1.49%) |
May 18, 2015 | 488.01 | 500.36 | 487.81 | 496.74 | 707,303 | +7.73(+1.58%) |
May 15, 2015 | 495.00 | 498.49 | 486.23 | 489.01 | 466,844 | -2.42(-0.49%) |
May 14, 2015 | 481.66 | 492.22 | 474.00 | 491.43 | 788,522 | +13.97(+2.93%) |
May 13, 2015 | 479.67 | 480.27 | 473.00 | 477.46 | 610,915 | -1.94(-0.40%) |
May 12, 2015 | 474.99 | 480.95 | 465.26 | 479.40 | 680,828 | +1.84(+0.39%) |
May 11, 2015 | 484.26 | 488.00 | 476.62 | 477.56 | 641,252 | -3.73(-0.78%) |
May 08, 2015 | 470.00 | 484.85 | 470.00 | 481.29 | 1,415,222 | +12.67(+2.70%) |
May 07, 2015 | 480.01 | 482.99 | 462.00 | 468.62 | 1,340,388 | -1.39(-0.30%) |
May 06, 2015 | 469.16 | 478.00 | 465.81 | 470.01 | 844,687 | +4.51(+0.97%) |
May 05, 2015 | 472.16 | 473.10 | 462.29 | 465.50 | 552,709 | -8.67(-1.83%) |
May 04, 2015 | 473.45 | 477.73 | 470.54 | 474.17 | 592,121 | +3.01(+0.64%) |