Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 845.40 | 850.33 | 831.51 | 831.51 | 743 | -43.61(-4.98%) |
Sep 29, 2015 | 846.59 | 881.60 | 843.61 | 875.12 | 533 | +18.06(+2.11%) |
Sep 28, 2015 | 831.80 | 858.54 | 831.80 | 857.06 | 1,995 | +35.71(+4.35%) |
Sep 25, 2015 | 804.23 | 828.97 | 801.78 | 821.35 | 451 | +6.57(+0.81%) |
Sep 24, 2015 | 837.39 | 844.65 | 811.79 | 814.78 | 307 | +2.09(+0.26%) |
Sep 23, 2015 | 823.74 | 823.74 | 812.69 | 812.69 | 47 | -5.82(-0.71%) |
Sep 22, 2015 | 816.06 | 829.36 | 811.79 | 818.51 | 275 | +30.32(+3.85%) |
Sep 21, 2015 | 802.83 | 805.33 | 787.74 | 788.19 | 623 | -20.61(-2.55%) |
Sep 18, 2015 | 807.01 | 808.80 | 796.11 | 808.80 | 522 | +29.07(+3.73%) |
Sep 17, 2015 | 780.49 | 783.71 | 775.20 | 779.74 | 328 | +4.24(+0.55%) |
Sep 16, 2015 | 785.20 | 786.70 | 775.50 | 775.50 | 373 | -4.78(-0.61%) |
Sep 15, 2015 | 797.60 | 800.29 | 780.27 | 780.27 | 482 | -25.96(-3.22%) |
Sep 14, 2015 | 797.15 | 808.35 | 797.15 | 806.23 | 272 | +5.35(+0.67%) |
Sep 11, 2015 | 817.03 | 817.03 | 800.75 | 800.89 | 95 | -14.04(-1.72%) |
Sep 10, 2015 | 825.98 | 827.77 | 806.11 | 814.93 | 251 | -12.10(-1.46%) |
Sep 09, 2015 | 794.30 | 827.03 | 794.30 | 827.03 | 114 | +19.42(+2.40%) |
Sep 08, 2015 | 833.15 | 833.15 | 806.67 | 807.61 | 269 | -46.84(-5.48%) |
Sep 04, 2015 | 853.01 | 854.45 | 854.45 | 854.45 | 281 | +20.40(+2.45%) |
Sep 03, 2015 | 824.80 | 834.05 | 811.49 | 834.05 | 558 | -6.27(-0.75%) |
Sep 02, 2015 | 849.73 | 864.37 | 840.32 | 840.32 | 512 | -29.57(-3.40%) |
Sep 01, 2015 | 854.96 | 880.95 | 844.05 | 869.89 | 2,138 | +63.33(+7.85%) |
Aug 31, 2015 | 817.84 | 817.84 | 804.32 | 806.56 | 110 | -2.99(-0.37%) |
Aug 28, 2015 | 814.33 | 817.91 | 809.25 | 809.55 | 182 | -8.51(-1.04%) |
Aug 27, 2015 | 832.70 | 849.43 | 814.48 | 818.06 | 768 | -36.59(-4.28%) |
Aug 26, 2015 | 896.33 | 924.71 | 852.87 | 854.66 | 996 | -96.64(-10.16%) |
Aug 25, 2015 | 862.87 | 951.29 | 821.50 | 951.29 | 708 | +25.24(+2.73%) |
Aug 24, 2015 | 950.40 | 1431 | 869.45 | 926.05 | 5,359 | +55.71(+6.40%) |
Aug 21, 2015 | 834.79 | 870.34 | 814.63 | 870.34 | 758 | +65.57(+8.15%) |
Aug 20, 2015 | 788.19 | 805.97 | 788.19 | 804.77 | 248 | +39.58(+5.17%) |
Aug 19, 2015 | 773.25 | 773.25 | 755.48 | 765.19 | 244 | +7.91(+1.05%) |
Aug 18, 2015 | 750.85 | 757.27 | 750.85 | 757.27 | 21 | +1.05(+0.14%) |
Aug 14, 2015 | 756.23 | 756.23 | 756.23 | 756.23 | 21 | +2.54(+0.34%) |
Aug 13, 2015 | 756.38 | 761.75 | 753.69 | 753.69 | 59 | -7.32(-0.96%) |
Aug 12, 2015 | 781.47 | 792.67 | 761.01 | 761.01 | 79 | -8.07(-1.05%) |
Aug 11, 2015 | 751.45 | 769.07 | 751.45 | 769.07 | 20 | +27.92(+3.77%) |
Aug 10, 2015 | 743.36 | 743.36 | 741.16 | 741.16 | 36 | -34.04(-4.39%) |
Aug 07, 2015 | 774.45 | 777.38 | 768.47 | 775.20 | 166 | +8.07(+1.05%) |
Aug 06, 2015 | 766.83 | 771.46 | 765.34 | 767.13 | 324 | +14.49(+1.92%) |
Aug 05, 2015 | 763.99 | 763.99 | 752.64 | 752.64 | 44 | -14.49(-1.89%) |
Aug 04, 2015 | 762.95 | 768.53 | 762.95 | 767.13 | 138 | +7.02(+0.92%) |
Aug 03, 2015 | 753.60 | 762.73 | 753.60 | 760.11 | 63 | +14.04(+1.88%) |
Jul 31, 2015 | 746.07 | 746.07 | 746.07 | 746.07 | 69 | +4.04(+0.54%) |
Jul 30, 2015 | 738.00 | 742.04 | 738.00 | 742.04 | 25 | -0.60(-0.08%) |
Jul 29, 2015 | 746.67 | 746.67 | 742.63 | 742.64 | 73 | -3.00(-0.40%) |
Jul 28, 2015 | 754.14 | 764.74 | 745.62 | 745.64 | 347 | -15.43(-2.03%) |
Jul 27, 2015 | 760.41 | 761.75 | 759.07 | 761.07 | 77 | +13.20(+1.77%) |
Jul 24, 2015 | 736.66 | 747.86 | 735.91 | 747.86 | 131 | +14.94(+2.04%) |
Jul 23, 2015 | 736.21 | 736.36 | 724.56 | 732.93 | 277 | -3.73(-0.51%) |
Jul 22, 2015 | 742.63 | 742.63 | 732.18 | 736.66 | 286 | +23.90(+3.35%) |
Jul 21, 2015 | 710.82 | 713.21 | 707.39 | 712.76 | 159 | +6.12(+0.87%) |
Jul 20, 2015 | 710.00 | 710.00 | 704.85 | 706.64 | 223 | -5.83(-0.82%) |
Jul 17, 2015 | 718.02 | 718.02 | 710.27 | 712.46 | 84 | -25.54(-3.46%) |
Jul 16, 2015 | 744.23 | 744.23 | 738.00 | 738.00 | 99 | -20.31(-2.68%) |
Jul 15, 2015 | 756.97 | 759.96 | 751.60 | 758.32 | 2,949 | +0.90(+0.12%) |
Jul 14, 2015 | 760.26 | 760.26 | 757.35 | 757.42 | 152 | -7.92(-1.03%) |
Jul 13, 2015 | 778.48 | 778.48 | 765.34 | 765.34 | 73 | -20.76(-2.64%) |
Jul 10, 2015 | 786.21 | 789.82 | 784.76 | 786.10 | 128 | -14.79(-1.85%) |
Jul 09, 2015 | 790.88 | 800.89 | 790.88 | 800.89 | 50 | -8.28(-1.02%) |
Jul 08, 2015 | 799.84 | 809.17 | 793.12 | 809.17 | 121 | +6.34(+0.79%) |
Jul 07, 2015 | 803.13 | 807.91 | 802.83 | 802.83 | 92 | +16.28(+2.07%) |
Jul 06, 2015 | 782.10 | 786.55 | 782.10 | 786.55 | 50 | +13.44(+1.74%) |
Jul 02, 2015 | 773.11 | 773.11 | 773.11 | 773.11 | 46 | -0.30(-0.04%) |