Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 155.80 | 162.40 | 154.60 | 161.80 | 11,775 | +7.30(+4.72%) |
Sep 29, 2015 | 166.00 | 166.00 | 147.70 | 154.50 | 42,199 | -10.90(-6.59%) |
Sep 28, 2015 | 172.30 | 172.30 | 158.30 | 165.40 | 35,629 | -7.30(-4.23%) |
Sep 25, 2015 | 182.30 | 182.30 | 169.50 | 172.70 | 24,594 | -7.40(-4.11%) |
Sep 24, 2015 | 177.00 | 180.10 | 175.00 | 180.10 | 5,841 | +2.10(+1.18%) |
Sep 23, 2015 | 183.60 | 185.70 | 176.00 | 178.00 | 11,093 | -1.80(-1.00%) |
Sep 22, 2015 | 185.80 | 186.00 | 177.10 | 179.80 | 12,378 | -7.70(-4.11%) |
Sep 21, 2015 | 193.40 | 193.50 | 184.60 | 187.50 | 15,402 | -2.50(-1.32%) |
Sep 18, 2015 | 179.50 | 190.86 | 179.00 | 190.00 | 25,989 | +8.20(+4.51%) |
Sep 17, 2015 | 179.60 | 184.80 | 177.50 | 181.80 | 9,326 | +1.60(+0.89%) |
Sep 16, 2015 | 180.20 | 182.60 | 176.70 | 180.20 | 10,257 | -0.70(-0.39%) |
Sep 15, 2015 | 177.80 | 182.70 | 173.50 | 180.90 | 14,261 | +4.90(+2.78%) |
Sep 14, 2015 | 177.00 | 178.10 | 172.63 | 176.00 | 15,187 | -1.70(-0.96%) |
Sep 11, 2015 | 174.90 | 178.00 | 171.00 | 177.70 | 7,211 | +1.00(+0.57%) |
Sep 10, 2015 | 170.20 | 177.00 | 166.50 | 176.70 | 14,103 | +6.20(+3.64%) |
Sep 09, 2015 | 176.40 | 176.50 | 169.20 | 170.50 | 17,238 | -3.10(-1.79%) |
Sep 08, 2015 | 190.10 | 193.00 | 173.00 | 173.60 | 29,875 | -12.80(-6.87%) |
Sep 04, 2015 | 185.40 | 186.40 | 186.40 | 186.40 | 7,500 | -1.00(-0.53%) |
Sep 03, 2015 | 193.70 | 196.24 | 187.10 | 187.40 | 8,169 | -6.20(-3.20%) |
Sep 02, 2015 | 195.60 | 196.48 | 188.46 | 193.60 | 11,522 | +0.70(+0.36%) |
Sep 01, 2015 | 193.60 | 199.60 | 192.30 | 192.90 | 26,651 | -3.30(-1.68%) |
Aug 31, 2015 | 189.00 | 197.10 | 189.00 | 196.20 | 19,575 | +5.20(+2.72%) |
Aug 28, 2015 | 183.70 | 191.40 | 181.00 | 191.00 | 17,266 | +5.10(+2.74%) |
Aug 27, 2015 | 187.00 | 190.20 | 180.25 | 185.90 | 19,324 | -0.20(-0.11%) |
Aug 26, 2015 | 185.60 | 186.90 | 173.70 | 186.10 | 25,955 | +3.60(+1.97%) |
Aug 25, 2015 | 191.00 | 192.60 | 181.50 | 182.50 | 25,164 | +3.40(+1.90%) |
Aug 24, 2015 | 170.50 | 185.60 | 165.90 | 179.10 | 31,026 | -0.20(-0.11%) |
Aug 21, 2015 | 180.30 | 186.90 | 178.90 | 179.30 | 31,825 | -4.10(-2.24%) |
Aug 20, 2015 | 190.80 | 199.30 | 182.30 | 183.40 | 19,982 | -7.80(-4.08%) |
Aug 19, 2015 | 186.30 | 191.90 | 183.50 | 191.20 | 18,143 | +2.60(+1.38%) |
Aug 18, 2015 | 194.00 | 196.80 | 186.60 | 188.60 | 12,958 | -6.90(-3.53%) |
Aug 17, 2015 | 191.00 | 197.00 | 189.30 | 195.50 | 19,360 | +3.30(+1.72%) |
Aug 14, 2015 | 192.00 | 197.19 | 184.50 | 192.20 | 29,748 | -1.20(-0.62%) |
Aug 13, 2015 | 203.80 | 205.90 | 191.80 | 193.40 | 33,273 | -9.50(-4.68%) |
Aug 12, 2015 | 210.90 | 210.90 | 196.35 | 202.90 | 28,286 | -9.40(-4.43%) |
Aug 11, 2015 | 226.10 | 228.90 | 208.80 | 212.30 | 28,997 | -16.60(-7.25%) |
Aug 10, 2015 | 231.80 | 235.20 | 218.50 | 228.90 | 21,196 | -1.80(-0.78%) |
Aug 07, 2015 | 227.10 | 230.90 | 220.20 | 230.70 | 13,844 | +1.60(+0.70%) |
Aug 06, 2015 | 236.00 | 241.80 | 222.60 | 229.10 | 21,430 | -5.70(-2.43%) |
Aug 05, 2015 | 244.90 | 246.90 | 232.10 | 234.80 | 18,716 | -7.40(-3.06%) |
Aug 04, 2015 | 252.90 | 258.80 | 236.10 | 242.20 | 36,353 | -8.90(-3.54%) |
Aug 03, 2015 | 276.40 | 284.70 | 250.30 | 251.10 | 29,030 | -27.70(-9.94%) |
Jul 31, 2015 | 278.30 | 288.60 | 272.50 | 278.80 | 13,596 | -0.50(-0.18%) |
Jul 30, 2015 | 260.70 | 286.40 | 255.50 | 279.30 | 21,337 | +17.30(+6.60%) |
Jul 29, 2015 | 263.00 | 270.50 | 259.70 | 262.00 | 22,883 | -2.50(-0.95%) |
Jul 28, 2015 | 269.30 | 272.10 | 259.80 | 264.50 | 17,427 | -4.60(-1.71%) |
Jul 27, 2015 | 278.40 | 278.60 | 268.90 | 269.10 | 14,371 | -11.20(-4.00%) |
Jul 24, 2015 | 287.30 | 294.30 | 278.90 | 280.30 | 10,849 | -8.50(-2.94%) |
Jul 23, 2015 | 305.60 | 312.90 | 288.70 | 288.80 | 21,595 | -13.70(-4.53%) |
Jul 22, 2015 | 282.50 | 305.20 | 282.50 | 302.50 | 31,580 | +17.00(+5.95%) |
Jul 21, 2015 | 283.90 | 294.24 | 273.40 | 285.50 | 15,127 | -1.30(-0.45%) |
Jul 20, 2015 | 264.10 | 289.40 | 261.10 | 286.80 | 32,517 | +22.00(+8.31%) |
Jul 17, 2015 | 267.90 | 272.80 | 258.70 | 264.80 | 7,308 | -2.30(-0.86%) |
Jul 16, 2015 | 254.20 | 268.40 | 254.20 | 267.10 | 9,784 | +15.70(+6.25%) |
Jul 15, 2015 | 250.00 | 254.23 | 247.70 | 251.40 | 5,917 | +1.30(+0.52%) |
Jul 14, 2015 | 251.30 | 256.25 | 248.60 | 250.10 | 8,888 | -2.30(-0.91%) |
Jul 13, 2015 | 249.90 | 256.22 | 249.45 | 252.40 | 11,056 | +3.30(+1.32%) |
Jul 10, 2015 | 250.60 | 251.90 | 239.46 | 249.10 | 7,943 | +1.30(+0.52%) |
Jul 09, 2015 | 250.20 | 256.90 | 245.70 | 247.80 | 14,324 | +1.70(+0.69%) |
Jul 08, 2015 | 241.30 | 255.20 | 241.30 | 246.10 | 14,832 | +1.70(+0.70%) |
Jul 07, 2015 | 248.20 | 248.20 | 240.10 | 244.40 | 17,960 | -3.50(-1.41%) |
Jul 06, 2015 | 250.50 | 254.31 | 246.10 | 247.90 | 14,801 | -4.90(-1.94%) |
Jul 02, 2015 | 253.40 | 252.80 | 252.80 | 252.80 | 4,100 | -0.30(-0.12%) |