Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 526.26 | 534.72 | 511.87 | 513.50 | 834,891 | -23.20(-4.32%) |
Aug 28, 2015 | 530.39 | 543.12 | 530.16 | 536.70 | 507,771 | -1.30(-0.24%) |
Aug 27, 2015 | 540.00 | 547.51 | 526.65 | 538.00 | 759,468 | +2.53(+0.47%) |
Aug 26, 2015 | 513.22 | 535.87 | 506.25 | 535.47 | 1,064,316 | +36.45(+7.30%) |
Aug 25, 2015 | 520.94 | 528.00 | 496.53 | 499.02 | 1,235,231 | -5.56(-1.10%) |
Aug 24, 2015 | 498.00 | 526.10 | 480.50 | 504.58 | 1,761,657 | -22.60(-4.29%) |
Aug 21, 2015 | 537.75 | 557.19 | 525.23 | 527.18 | 1,501,738 | -19.47(-3.56%) |
Aug 20, 2015 | 561.33 | 567.86 | 546.01 | 546.65 | 789,701 | -22.26(-3.91%) |
Aug 19, 2015 | 567.32 | 575.12 | 562.00 | 568.91 | 477,440 | -0.76(-0.13%) |
Aug 18, 2015 | 578.95 | 579.98 | 569.10 | 569.67 | 581,172 | -7.09(-1.23%) |
Aug 17, 2015 | 574.73 | 578.57 | 571.59 | 576.76 | 444,651 | +0.46(+0.08%) |
Aug 14, 2015 | 572.90 | 579.35 | 568.96 | 576.30 | 491,682 | +2.20(+0.38%) |
Aug 13, 2015 | 578.89 | 585.79 | 572.90 | 574.10 | 516,189 | -5.15(-0.89%) |
Aug 12, 2015 | 561.85 | 580.88 | 555.52 | 579.25 | 859,790 | +12.26(+2.16%) |
Aug 11, 2015 | 577.77 | 583.38 | 565.75 | 566.99 | 760,871 | -14.01(-2.41%) |
Aug 10, 2015 | 584.67 | 591.84 | 580.88 | 581.00 | 640,257 | +1.96(+0.34%) |
Aug 07, 2015 | 586.00 | 586.00 | 574.25 | 579.04 | 794,012 | -3.43(-0.59%) |
Aug 06, 2015 | 593.66 | 593.66 | 579.00 | 582.47 | 726,639 | -9.93(-1.68%) |
Aug 05, 2015 | 584.30 | 595.89 | 581.38 | 592.40 | 730,499 | +11.46(+1.97%) |
Aug 04, 2015 | 586.00 | 605.93 | 578.21 | 580.94 | 1,939,506 | +26.67(+4.81%) |
Aug 03, 2015 | 558.47 | 561.31 | 546.00 | 554.27 | 701,563 | +0.61(+0.11%) |
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%) |