Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 260.00 | 264.75 | 248.25 | 258.75 | 63,972 | +4.50(+1.77%) |
Sep 29, 2015 | 265.00 | 270.00 | 249.00 | 254.25 | 39,740 | -9.75(-3.69%) |
Sep 28, 2015 | 281.25 | 286.50 | 262.50 | 264.00 | 54,099 | -19.50(-6.88%) |
Sep 25, 2015 | 313.75 | 316.12 | 272.43 | 283.50 | 51,043 | -27.75(-8.92%) |
Sep 24, 2015 | 317.25 | 327.50 | 306.50 | 311.25 | 37,350 | -6.50(-2.05%) |
Sep 23, 2015 | 316.50 | 321.75 | 303.25 | 317.75 | 25,212 | +4.50(+1.44%) |
Sep 22, 2015 | 296.00 | 317.25 | 292.25 | 313.25 | 43,350 | +12.00(+3.98%) |
Sep 21, 2015 | 328.25 | 334.25 | 296.00 | 301.25 | 60,801 | -31.25(-9.40%) |
Sep 18, 2015 | 295.25 | 339.25 | 295.25 | 332.50 | 154,408 | +31.25(+10.37%) |
Sep 17, 2015 | 297.75 | 308.75 | 292.00 | 301.25 | 63,028 | +1.50(+0.50%) |
Sep 16, 2015 | 305.25 | 311.25 | 280.52 | 299.75 | 50,102 | -3.25(-1.07%) |
Sep 15, 2015 | 296.25 | 308.75 | 286.75 | 303.00 | 101,171 | +7.00(+2.36%) |
Sep 14, 2015 | 257.25 | 297.50 | 255.75 | 296.00 | 163,812 | +39.75(+15.51%) |
Sep 11, 2015 | 254.75 | 266.25 | 243.50 | 256.25 | 145,393 | -2.50(-0.97%) |
Sep 10, 2015 | 258.75 | 268.75 | 253.00 | 258.75 | 36,664 | -2.00(-0.77%) |
Sep 09, 2015 | 266.25 | 274.25 | 259.25 | 260.75 | 32,928 | -8.75(-3.25%) |
Sep 08, 2015 | 266.75 | 279.00 | 255.25 | 269.50 | 83,430 | +0.50(+0.19%) |
Sep 04, 2015 | 243.75 | 269.00 | 269.00 | 269.00 | 147,116 | +21.75(+8.80%) |
Sep 03, 2015 | 291.00 | 298.50 | 241.25 | 247.25 | 235,522 | -38.75(-13.55%) |
Sep 02, 2015 | 237.75 | 286.75 | 230.25 | 286.00 | 469,246 | +58.75(+25.85%) |
Sep 01, 2015 | 203.25 | 266.00 | 195.51 | 227.25 | 1,277,976 | +77.25(+51.50%) |
Aug 31, 2015 | 149.25 | 154.00 | 144.00 | 150.00 | 48,508 | -1.00(-0.66%) |
Aug 28, 2015 | 148.75 | 154.38 | 147.75 | 151.00 | 9,671 | +1.50(+1.00%) |
Aug 27, 2015 | 148.75 | 152.50 | 145.25 | 149.50 | 5,964 | +2.25(+1.53%) |
Aug 26, 2015 | 143.75 | 147.75 | 137.00 | 147.25 | 6,882 | +7.25(+5.18%) |
Aug 25, 2015 | 146.25 | 147.25 | 138.50 | 140.00 | 10,635 | -0.50(-0.36%) |
Aug 24, 2015 | 144.00 | 151.00 | 126.50 | 140.50 | 11,404 | -13.00(-8.47%) |
Aug 21, 2015 | 142.25 | 155.50 | 138.25 | 153.50 | 12,390 | +8.50(+5.86%) |
Aug 20, 2015 | 154.75 | 157.25 | 144.50 | 145.00 | 10,641 | -12.00(-7.64%) |
Aug 19, 2015 | 158.25 | 161.25 | 153.75 | 157.00 | 7,288 | -1.75(-1.10%) |
Aug 18, 2015 | 164.50 | 169.75 | 157.75 | 158.75 | 14,024 | -6.75(-4.08%) |
Aug 17, 2015 | 165.00 | 172.00 | 160.52 | 165.50 | 8,977 | +3.00(+1.85%) |
Aug 14, 2015 | 169.00 | 174.25 | 155.00 | 162.50 | 12,076 | -7.50(-4.41%) |
Aug 13, 2015 | 163.75 | 174.50 | 163.75 | 170.00 | 23,057 | +7.00(+4.29%) |
Aug 12, 2015 | 146.00 | 163.75 | 145.25 | 163.00 | 23,318 | +15.50(+10.51%) |
Aug 11, 2015 | 151.00 | 155.25 | 145.50 | 147.50 | 9,326 | -5.25(-3.44%) |
Aug 10, 2015 | 147.75 | 154.75 | 143.75 | 152.75 | 10,023 | +6.25(+4.27%) |
Aug 07, 2015 | 150.25 | 150.50 | 143.50 | 146.50 | 7,261 | -5.25(-3.46%) |
Aug 06, 2015 | 161.25 | 163.25 | 150.75 | 151.75 | 6,145 | -9.75(-6.04%) |
Aug 05, 2015 | 163.25 | 166.25 | 159.25 | 161.50 | 8,698 | -1.75(-1.07%) |
Aug 04, 2015 | 157.25 | 164.75 | 154.25 | 163.25 | 9,237 | +9.25(+6.01%) |
Aug 03, 2015 | 149.00 | 159.00 | 148.75 | 154.00 | 17,485 | +8.50(+5.84%) |
Jul 31, 2015 | 146.75 | 152.75 | 145.25 | 145.50 | 12,602 | -0.75(-0.51%) |
Jul 30, 2015 | 149.75 | 150.25 | 142.75 | 146.25 | 6,491 | -3.25(-2.17%) |
Jul 29, 2015 | 157.50 | 158.00 | 148.75 | 149.50 | 5,441 | -6.25(-4.01%) |
Jul 28, 2015 | 157.00 | 157.25 | 152.75 | 155.75 | 5,144 | +0.50(+0.32%) |
Jul 27, 2015 | 161.25 | 162.50 | 152.50 | 155.25 | 5,488 | -7.00(-4.31%) |
Jul 24, 2015 | 169.50 | 172.00 | 162.25 | 162.25 | 6,308 | -7.75(-4.56%) |
Jul 23, 2015 | 170.00 | 175.00 | 169.50 | 170.00 | 6,982 | -1.00(-0.58%) |
Jul 22, 2015 | 163.75 | 174.25 | 163.00 | 171.00 | 11,134 | +3.00(+1.79%) |
Jul 21, 2015 | 171.00 | 172.00 | 165.00 | 168.00 | 6,053 | -2.25(-1.32%) |
Jul 20, 2015 | 169.25 | 170.50 | 167.00 | 170.25 | 4,502 | +2.50(+1.49%) |
Jul 17, 2015 | 169.00 | 169.75 | 165.00 | 167.75 | 4,460 | -0.75(-0.45%) |
Jul 16, 2015 | 168.75 | 171.12 | 163.25 | 168.50 | 8,238 | +1.25(+0.75%) |
Jul 15, 2015 | 170.00 | 173.00 | 164.75 | 167.25 | 9,502 | -1.75(-1.04%) |
Jul 14, 2015 | 167.25 | 170.00 | 164.75 | 169.00 | 6,980 | +1.75(+1.05%) |
Jul 13, 2015 | 167.25 | 168.00 | 158.45 | 167.25 | 6,779 | +4.50(+2.76%) |
Jul 10, 2015 | 149.75 | 163.75 | 146.75 | 162.75 | 10,392 | +15.25(+10.34%) |
Jul 09, 2015 | 152.00 | 154.50 | 147.50 | 147.50 | 7,264 | -1.25(-0.84%) |
Jul 08, 2015 | 151.25 | 154.25 | 148.00 | 148.75 | 6,180 | -4.25(-2.78%) |
Jul 07, 2015 | 150.25 | 154.00 | 146.75 | 153.00 | 52,849 | +4.25(+2.86%) |
Jul 06, 2015 | 149.00 | 152.50 | 144.50 | 148.75 | 11,437 | -1.50(-1.00%) |
Jul 02, 2015 | 152.25 | 150.25 | 150.25 | 150.25 | 7,156 | -1.50(-0.99%) |