Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 832.80 | 894.30 | 831.00 | 888.40 | 145,535 | +53.50(+6.41%) |
Jul 30, 2015 | 823.60 | 838.70 | 807.80 | 834.90 | 104,223 | +14.00(+1.71%) |
Jul 29, 2015 | 866.10 | 867.80 | 798.00 | 820.90 | 161,317 | -40.90(-4.75%) |
Jul 28, 2015 | 872.60 | 886.40 | 835.70 | 861.80 | 140,815 | -24.90(-2.81%) |
Jul 27, 2015 | 868.80 | 886.76 | 858.80 | 886.70 | 127,679 | +41.80(+4.95%) |
Jul 24, 2015 | 829.60 | 862.40 | 829.60 | 844.90 | 160,428 | +12.30(+1.48%) |
Jul 23, 2015 | 804.30 | 845.00 | 798.33 | 832.60 | 147,335 | +17.90(+2.20%) |
Jul 22, 2015 | 785.60 | 817.00 | 770.40 | 814.70 | 139,911 | +52.80(+6.93%) |
Jul 21, 2015 | 768.50 | 774.60 | 746.40 | 761.90 | 139,055 | -20.20(-2.58%) |
Jul 20, 2015 | 761.30 | 782.50 | 757.50 | 782.10 | 100,404 | +26.60(+3.52%) |
Jul 17, 2015 | 750.70 | 774.00 | 750.00 | 755.50 | 155,504 | +4.80(+0.64%) |
Jul 16, 2015 | 722.20 | 754.00 | 721.06 | 750.70 | 140,930 | +15.00(+2.04%) |
Jul 15, 2015 | 714.60 | 742.00 | 698.84 | 735.70 | 148,686 | +38.80(+5.57%) |
Jul 14, 2015 | 726.80 | 730.00 | 685.60 | 696.90 | 185,550 | -17.80(-2.49%) |
Jul 13, 2015 | 723.50 | 726.30 | 688.60 | 714.70 | 148,729 | +13.50(+1.93%) |
Jul 10, 2015 | 703.90 | 721.70 | 691.30 | 701.20 | 123,469 | +2.00(+0.29%) |
Jul 09, 2015 | 692.50 | 714.10 | 682.20 | 699.20 | 139,737 | -27.40(-3.77%) |
Jul 08, 2015 | 708.10 | 752.25 | 702.03 | 726.60 | 166,137 | +27.90(+3.99%) |
Jul 07, 2015 | 713.20 | 762.70 | 686.10 | 698.70 | 279,842 | -4.60(-0.65%) |
Jul 06, 2015 | 665.40 | 714.60 | 664.80 | 703.30 | 210,798 | +78.80(+12.62%) |
Jul 02, 2015 | 609.60 | 624.50 | 624.50 | 624.50 | 117,500 | +10.70(+1.74%) |
Jul 01, 2015 | 589.50 | 619.90 | 587.90 | 613.80 | 155,839 | +42.60(+7.46%) |
Jun 30, 2015 | 580.20 | 585.20 | 563.80 | 571.20 | 101,753 | -22.80(-3.84%) |
Jun 29, 2015 | 589.00 | 594.20 | 581.10 | 594.00 | 127,505 | +26.10(+4.60%) |
Jun 26, 2015 | 578.10 | 580.90 | 561.00 | 567.90 | 140,594 | +0.40(+0.07%) |
Jun 25, 2015 | 563.50 | 571.20 | 560.90 | 567.50 | 114,322 | +11.80(+2.12%) |
Jun 24, 2015 | 548.00 | 563.40 | 534.87 | 555.70 | 237,657 | +14.40(+2.66%) |
Jun 23, 2015 | 565.80 | 568.00 | 536.30 | 541.30 | 186,754 | -16.20(-2.91%) |
Jun 22, 2015 | 571.10 | 574.20 | 552.43 | 557.50 | 121,761 | -8.00(-1.41%) |
Jun 19, 2015 | 564.60 | 574.00 | 559.30 | 565.50 | 119,660 | +17.80(+3.25%) |
Jun 18, 2015 | 548.10 | 557.50 | 542.70 | 547.70 | 112,202 | -8.10(-1.46%) |
Jun 17, 2015 | 532.80 | 571.00 | 530.60 | 555.80 | 208,801 | +4.20(+0.76%) |
Jun 16, 2015 | 557.00 | 559.00 | 548.00 | 551.60 | 179,285 | -6.90(-1.24%) |
Jun 15, 2015 | 570.00 | 570.00 | 558.30 | 558.50 | 141,043 | +5.40(+0.98%) |
Jun 12, 2015 | 552.70 | 556.85 | 545.50 | 553.10 | 137,693 | +11.40(+2.10%) |
Jun 11, 2015 | 535.20 | 549.00 | 535.00 | 541.70 | 138,331 | +6.90(+1.29%) |
Jun 10, 2015 | 526.80 | 546.50 | 525.80 | 534.80 | 270,254 | -22.40(-4.02%) |
Jun 09, 2015 | 558.80 | 561.40 | 547.40 | 557.20 | 192,600 | -31.10(-5.29%) |
Jun 08, 2015 | 586.20 | 597.10 | 577.70 | 588.30 | 93,427 | +11.50(+1.99%) |
Jun 05, 2015 | 618.70 | 618.70 | 571.10 | 576.80 | 255,504 | -15.80(-2.67%) |
Jun 04, 2015 | 577.50 | 599.20 | 575.20 | 592.60 | 178,149 | +29.40(+5.22%) |
Jun 03, 2015 | 547.80 | 570.40 | 535.40 | 563.20 | 179,426 | +26.40(+4.92%) |
Jun 02, 2015 | 546.20 | 552.70 | 531.70 | 536.80 | 181,353 | -18.40(-3.31%) |
Jun 01, 2015 | 555.90 | 572.60 | 549.50 | 555.20 | 168,117 | -2.30(-0.41%) |
May 29, 2015 | 602.70 | 603.20 | 547.00 | 557.50 | 350,712 | -48.60(-8.02%) |
May 28, 2015 | 627.00 | 635.30 | 605.70 | 606.10 | 208,894 | -4.70(-0.77%) |
May 27, 2015 | 612.70 | 616.00 | 596.30 | 610.80 | 142,780 | +12.20(+2.04%) |
May 26, 2015 | 592.00 | 608.80 | 587.20 | 598.60 | 152,069 | +31.60(+5.57%) |
May 22, 2015 | 575.60 | 567.00 | 567.00 | 567.00 | 161,920 | +12.90(+2.33%) |
May 21, 2015 | 567.40 | 571.60 | 548.90 | 554.10 | 225,483 | -38.90(-6.56%) |
May 20, 2015 | 593.20 | 604.10 | 586.20 | 593.00 | 167,297 | -12.50(-2.06%) |
May 19, 2015 | 589.40 | 609.00 | 584.30 | 605.50 | 192,520 | +43.80(+7.80%) |
May 18, 2015 | 562.20 | 573.00 | 555.70 | 561.70 | 98,834 | +3.60(+0.65%) |
May 15, 2015 | 576.90 | 582.40 | 556.00 | 558.10 | 161,341 | +1.30(+0.23%) |
May 14, 2015 | 542.90 | 563.00 | 538.00 | 556.80 | 155,293 | +4.80(+0.87%) |
May 13, 2015 | 528.30 | 552.10 | 522.00 | 552.00 | 241,566 | +6.50(+1.19%) |
May 12, 2015 | 560.90 | 562.40 | 531.60 | 545.50 | 189,295 | -21.10(-3.72%) |
May 11, 2015 | 561.40 | 577.50 | 557.30 | 566.60 | 120,776 | +2.70(+0.48%) |
May 08, 2015 | 570.50 | 589.40 | 560.80 | 563.90 | 212,351 | -12.60(-2.19%) |
May 07, 2015 | 545.50 | 580.60 | 545.50 | 576.50 | 206,560 | +32.90(+6.05%) |
May 06, 2015 | 522.00 | 544.30 | 509.00 | 543.60 | 315,021 | -3.80(-0.69%) |
May 05, 2015 | 542.00 | 547.50 | 533.40 | 547.40 | 261,020 | -23.80(-4.17%) |
May 04, 2015 | 572.60 | 580.30 | 569.70 | 571.20 | 86,380 | +6.30(+1.12%) |