Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 523.54 | 531.35 | 509.73 | 515.18 | 64,192 | -5.45(-1.05%) |
Jul 30, 2015 | 517.00 | 524.81 | 510.17 | 520.63 | 66,324 | -26.16(-4.78%) |
Jul 29, 2015 | 525.35 | 551.51 | 520.35 | 546.79 | 88,850 | +18.35(+3.47%) |
Jul 28, 2015 | 518.09 | 528.44 | 503.91 | 528.44 | 69,744 | +25.98(+5.17%) |
Jul 27, 2015 | 498.83 | 516.63 | 489.56 | 502.46 | 70,397 | -66.49(-11.69%) |
Jul 24, 2015 | 587.66 | 587.66 | 557.51 | 568.95 | 51,279 | -24.34(-4.10%) |
Jul 23, 2015 | 607.46 | 609.10 | 589.32 | 593.29 | 43,331 | -0.18(-0.03%) |
Jul 22, 2015 | 596.20 | 600.56 | 590.39 | 593.48 | 44,054 | -19.26(-3.14%) |
Jul 21, 2015 | 620.18 | 624.90 | 610.19 | 612.73 | 46,409 | +8.72(+1.44%) |
Jul 20, 2015 | 604.92 | 612.00 | 594.58 | 604.01 | 39,526 | -11.81(-1.92%) |
Jul 17, 2015 | 618.91 | 621.09 | 609.46 | 615.82 | 75,882 | +11.99(+1.99%) |
Jul 16, 2015 | 594.38 | 604.01 | 590.21 | 603.83 | 79,313 | +33.24(+5.83%) |
Jul 15, 2015 | 588.39 | 592.75 | 568.95 | 570.59 | 67,828 | -41.42(-6.77%) |
Jul 14, 2015 | 598.56 | 615.27 | 596.20 | 612.00 | 60,977 | -9.63(-1.55%) |
Jul 13, 2015 | 631.44 | 633.80 | 617.09 | 621.63 | 102,066 | +7.09(+1.15%) |
Jul 10, 2015 | 616.37 | 617.46 | 590.75 | 614.55 | 223,869 | +72.30(+13.33%) |
Jul 09, 2015 | 557.69 | 562.05 | 537.34 | 542.25 | 149,352 | +71.75(+15.25%) |
Jul 08, 2015 | 505.01 | 522.26 | 467.95 | 470.49 | 195,090 | -130.61(-21.73%) |
Jul 07, 2015 | 581.30 | 604.01 | 541.34 | 601.11 | 125,508 | -87.56(-12.71%) |
Jul 06, 2015 | 693.02 | 713.91 | 676.67 | 688.66 | 79,253 | -102.09(-12.91%) |
Jul 02, 2015 | 800.20 | 790.76 | 790.76 | 790.76 | 34,845 | +2.73(+0.35%) |
Jul 01, 2015 | 785.49 | 802.56 | 773.88 | 788.03 | 22,745 | -17.80(-2.21%) |
Jun 30, 2015 | 812.92 | 813.28 | 788.21 | 805.83 | 48,535 | +54.50(+7.25%) |
Jun 29, 2015 | 772.59 | 785.67 | 750.07 | 751.34 | 45,183 | -65.40(-8.01%) |
Jun 26, 2015 | 833.99 | 848.15 | 812.37 | 816.73 | 35,330 | -72.85(-8.19%) |
Jun 25, 2015 | 908.47 | 909.18 | 889.22 | 889.58 | 20,837 | -45.78(-4.89%) |
Jun 24, 2015 | 949.89 | 960.79 | 932.81 | 935.36 | 24,723 | +4.54(+0.49%) |
Jun 23, 2015 | 927.00 | 935.90 | 924.92 | 930.81 | 31,777 | +60.86(+7.00%) |
Jun 22, 2015 | 873.77 | 883.04 | 861.42 | 869.96 | 19,246 | +31.97(+3.82%) |
Jun 19, 2015 | 836.17 | 848.34 | 831.99 | 837.99 | 25,844 | -24.34(-2.82%) |
Jun 18, 2015 | 844.16 | 865.78 | 839.44 | 862.33 | 30,842 | +4.54(+0.53%) |
Jun 17, 2015 | 860.33 | 870.14 | 839.26 | 857.79 | 23,097 | +9.99(+1.18%) |
Jun 16, 2015 | 835.26 | 853.07 | 829.81 | 847.80 | 35,820 | -37.06(-4.19%) |
Jun 15, 2015 | 891.03 | 892.85 | 877.41 | 884.86 | 34,002 | -86.29(-8.89%) |
Jun 12, 2015 | 971.51 | 977.75 | 965.33 | 971.14 | 16,885 | +23.62(+2.49%) |
Jun 11, 2015 | 943.71 | 956.97 | 935.90 | 947.53 | 18,295 | +21.07(+2.27%) |
Jun 10, 2015 | 901.39 | 930.63 | 900.11 | 926.45 | 31,525 | -23.62(-2.49%) |
Jun 09, 2015 | 929.36 | 952.43 | 928.27 | 950.07 | 16,824 | -42.51(-4.28%) |
Jun 08, 2015 | 990.03 | 1000 | 985.68 | 992.58 | 16,610 | +27.07(+2.80%) |
Jun 05, 2015 | 952.25 | 971.68 | 938.62 | 965.51 | 18,023 | -21.98(-2.23%) |
Jun 04, 2015 | 1004 | 1007 | 982.84 | 987.49 | 17,542 | -19.98(-1.98%) |
Jun 03, 2015 | 995.48 | 1016 | 991.31 | 1007 | 21,092 | +19.62(+1.99%) |
Jun 02, 2015 | 981.86 | 1003 | 978.95 | 987.86 | 15,622 | +0.00(+0.00%) |
Jun 01, 2015 | 1005 | 1005 | 978.41 | 987.86 | 29,446 | +30.15(+3.15%) |
May 29, 2015 | 1003 | 1003 | 955.16 | 957.70 | 37,493 | -53.77(-5.32%) |
May 28, 2015 | 1007 | 1023 | 990.03 | 1011 | 46,467 | -123.89(-10.91%) |
May 27, 2015 | 1120 | 1140 | 1107 | 1135 | 14,556 | -3.27(-0.29%) |
May 26, 2015 | 1168 | 1171 | 1127 | 1139 | 28,075 | +16.53(+1.47%) |
May 22, 2015 | 1109 | 1122 | 1122 | 1122 | 41,066 | +91.74(+8.90%) |
May 21, 2015 | 1021 | 1033 | 1017 | 1030 | 12,005 | -11.63(-1.12%) |
May 20, 2015 | 1040 | 1051 | 1024 | 1042 | 16,373 | -30.34(-2.83%) |
May 19, 2015 | 1074 | 1077 | 1061 | 1072 | 15,406 | +41.06(+3.98%) |
May 18, 2015 | 1027 | 1040 | 1018 | 1031 | 17,818 | -47.05(-4.36%) |
May 15, 2015 | 1058 | 1082 | 1055 | 1078 | 24,817 | +56.31(+5.51%) |
May 14, 2015 | 1007 | 1025 | 1006 | 1022 | 15,769 | +26.71(+2.68%) |
May 13, 2015 | 1008 | 1023 | 991.85 | 995.30 | 15,901 | -34.70(-3.37%) |
May 12, 2015 | 1005 | 1034 | 1002 | 1030 | 16,916 | -18.53(-1.77%) |
May 11, 2015 | 1092 | 1095 | 1046 | 1049 | 29,506 | -27.61(-2.57%) |
May 08, 2015 | 1070 | 1089 | 1061 | 1076 | 28,814 | +73.03(+7.28%) |
May 07, 2015 | 984.22 | 1004 | 977.14 | 1003 | 31,231 | -1.28(-0.13%) |
May 06, 2015 | 1072 | 1076 | 999.30 | 1004 | 30,525 | -66.85(-6.24%) |
May 05, 2015 | 1097 | 1108 | 1064 | 1071 | 34,747 | -125.34(-10.47%) |
May 04, 2015 | 1160 | 1207 | 1155 | 1197 | 16,355 | +25.98(+2.22%) |