Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 473.86 | 482.02 | 470.34 | 481.76 | 67,493 | +10.48(+2.22%) |
Sep 29, 2015 | 472.50 | 474.71 | 464.76 | 471.28 | 58,357 | -1.79(-0.38%) |
Sep 28, 2015 | 489.18 | 489.29 | 469.65 | 473.07 | 86,099 | -16.85(-3.44%) |
Sep 25, 2015 | 493.71 | 496.98 | 486.45 | 489.92 | 67,492 | +3.26(+0.67%) |
Sep 24, 2015 | 487.18 | 492.13 | 480.92 | 486.66 | 96,840 | -3.05(-0.62%) |
Sep 23, 2015 | 493.98 | 494.13 | 488.66 | 489.71 | 52,413 | -4.42(-0.90%) |
Sep 22, 2015 | 502.71 | 502.71 | 493.45 | 494.13 | 53,079 | -10.58(-2.10%) |
Sep 21, 2015 | 510.08 | 512.98 | 503.61 | 504.71 | 39,964 | -4.00(-0.79%) |
Sep 18, 2015 | 510.45 | 513.56 | 507.08 | 508.72 | 60,200 | -5.90(-1.15%) |
Sep 17, 2015 | 515.66 | 520.19 | 512.30 | 514.61 | 46,002 | -1.37(-0.27%) |
Sep 16, 2015 | 512.19 | 518.72 | 510.82 | 515.98 | 27,432 | +5.74(+1.12%) |
Sep 15, 2015 | 507.71 | 513.19 | 504.03 | 510.24 | 23,561 | +2.74(+0.54%) |
Sep 14, 2015 | 507.77 | 509.08 | 505.40 | 507.50 | 15,483 | +0.05(+0.01%) |
Sep 11, 2015 | 498.98 | 507.93 | 498.08 | 507.45 | 25,075 | +7.26(+1.45%) |
Sep 10, 2015 | 500.08 | 506.71 | 497.92 | 500.19 | 56,219 | -3.84(-0.76%) |
Sep 09, 2015 | 516.03 | 516.03 | 503.24 | 504.03 | 34,310 | -8.21(-1.60%) |
Sep 08, 2015 | 513.03 | 517.14 | 509.08 | 512.24 | 24,826 | +3.95(+0.78%) |
Sep 04, 2015 | 512.56 | 508.29 | 508.29 | 508.29 | 26,402 | -6.21(-1.21%) |
Sep 03, 2015 | 512.56 | 517.51 | 510.35 | 514.51 | 28,995 | +2.68(+0.52%) |
Sep 02, 2015 | 504.08 | 512.40 | 504.08 | 511.82 | 46,573 | +6.48(+1.28%) |
Sep 01, 2015 | 510.93 | 511.35 | 499.61 | 505.35 | 40,473 | -12.06(-2.33%) |
Aug 31, 2015 | 518.82 | 521.14 | 511.95 | 517.40 | 39,785 | -2.00(-0.39%) |
Aug 28, 2015 | 514.24 | 519.46 | 511.93 | 519.40 | 32,642 | +5.16(+1.00%) |
Aug 27, 2015 | 510.45 | 517.03 | 506.24 | 514.24 | 30,468 | +7.00(+1.38%) |
Aug 26, 2015 | 497.92 | 508.72 | 487.08 | 507.24 | 69,277 | +14.79(+3.00%) |
Aug 25, 2015 | 511.72 | 513.03 | 489.66 | 492.45 | 69,708 | -13.32(-2.63%) |
Aug 24, 2015 | 503.66 | 511.56 | 490.66 | 505.77 | 87,496 | -9.11(-1.77%) |
Aug 21, 2015 | 511.82 | 519.09 | 509.56 | 514.88 | 73,750 | +1.58(+0.31%) |
Aug 20, 2015 | 519.30 | 521.98 | 511.72 | 513.30 | 68,093 | -11.32(-2.16%) |
Aug 19, 2015 | 527.88 | 528.67 | 521.82 | 524.62 | 39,690 | -4.68(-0.89%) |
Aug 18, 2015 | 532.51 | 535.30 | 528.98 | 529.30 | 16,483 | -3.32(-0.62%) |
Aug 17, 2015 | 529.56 | 535.20 | 524.30 | 532.62 | 21,208 | +2.16(+0.41%) |
Aug 14, 2015 | 526.25 | 533.51 | 526.25 | 530.46 | 27,540 | +1.37(+0.26%) |
Aug 13, 2015 | 527.30 | 529.83 | 524.62 | 529.09 | 26,172 | +0.16(+0.03%) |
Aug 12, 2015 | 530.99 | 532.09 | 520.46 | 528.93 | 43,314 | -4.26(-0.80%) |
Aug 11, 2015 | 528.30 | 535.78 | 526.51 | 533.20 | 85,630 | +3.00(+0.57%) |
Aug 10, 2015 | 534.09 | 535.57 | 526.77 | 530.20 | 53,131 | -0.05(-0.01%) |
Aug 07, 2015 | 539.57 | 542.62 | 527.51 | 530.25 | 117,691 | -10.79(-1.99%) |
Aug 06, 2015 | 541.46 | 544.51 | 539.36 | 541.04 | 81,154 | -2.63(-0.48%) |
Aug 05, 2015 | 558.62 | 560.94 | 536.04 | 543.67 | 101,724 | -13.85(-2.48%) |
Aug 04, 2015 | 557.99 | 560.89 | 551.99 | 557.52 | 40,068 | +0.74(+0.13%) |
Aug 03, 2015 | 556.31 | 559.73 | 551.88 | 556.78 | 35,882 | -1.00(-0.18%) |
Jul 31, 2015 | 557.62 | 559.52 | 552.94 | 557.78 | 40,186 | +2.53(+0.46%) |
Jul 30, 2015 | 550.15 | 556.99 | 541.72 | 555.25 | 42,150 | +3.26(+0.59%) |
Jul 29, 2015 | 544.73 | 553.62 | 540.88 | 551.99 | 57,526 | +10.95(+2.02%) |
Jul 28, 2015 | 537.36 | 541.41 | 534.35 | 541.04 | 31,850 | +6.47(+1.21%) |
Jul 27, 2015 | 532.04 | 534.67 | 526.51 | 534.57 | 40,232 | -1.00(-0.19%) |
Jul 24, 2015 | 540.20 | 542.51 | 533.41 | 535.57 | 33,149 | -4.05(-0.75%) |
Jul 23, 2015 | 541.78 | 544.83 | 537.51 | 539.62 | 42,903 | -0.68(-0.13%) |
Jul 22, 2015 | 544.46 | 546.62 | 539.09 | 540.30 | 60,232 | -6.53(-1.19%) |
Jul 21, 2015 | 545.09 | 546.88 | 543.28 | 546.83 | 48,071 | +1.26(+0.23%) |
Jul 20, 2015 | 545.73 | 547.52 | 542.20 | 545.57 | 23,428 | -0.21(-0.04%) |
Jul 17, 2015 | 545.73 | 545.99 | 541.72 | 545.78 | 33,337 | +1.37(+0.25%) |
Jul 16, 2015 | 543.36 | 545.51 | 540.72 | 544.41 | 30,901 | +2.47(+0.46%) |
Jul 15, 2015 | 541.83 | 542.99 | 539.20 | 541.93 | 50,817 | -0.84(-0.16%) |
Jul 14, 2015 | 538.30 | 543.46 | 537.62 | 542.78 | 49,282 | +3.16(+0.59%) |
Jul 13, 2015 | 537.30 | 540.30 | 534.57 | 539.62 | 78,849 | +6.16(+1.15%) |
Jul 10, 2015 | 534.09 | 535.04 | 530.47 | 533.46 | 54,398 | +4.37(+0.83%) |
Jul 09, 2015 | 539.36 | 542.20 | 528.56 | 529.09 | 69,466 | -6.79(-1.27%) |
Jul 08, 2015 | 544.57 | 545.46 | 532.77 | 535.88 | 64,522 | -10.90(-1.99%) |
Jul 07, 2015 | 541.62 | 547.62 | 534.72 | 546.78 | 95,580 | +7.74(+1.44%) |
Jul 06, 2015 | 545.99 | 555.04 | 538.88 | 539.04 | 515,230 | -10.42(-1.90%) |
Jul 02, 2015 | 550.57 | 549.46 | 549.46 | 549.46 | 176,386 | +5.42(+1.00%) |