Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 138.20 | 140.00 | 133.60 | 135.00 | 245,824 | -2.60(-1.89%) |
Oct 29, 2015 | 146.00 | 147.20 | 137.20 | 137.60 | 215,799 | -9.20(-6.27%) |
Oct 28, 2015 | 140.00 | 147.00 | 137.00 | 146.80 | 219,354 | +6.80(+4.86%) |
Oct 27, 2015 | 137.00 | 140.80 | 134.60 | 140.00 | 220,687 | +1.60(+1.16%) |
Oct 26, 2015 | 140.00 | 141.40 | 136.40 | 138.40 | 201,377 | -2.80(-1.98%) |
Oct 23, 2015 | 135.00 | 141.70 | 131.00 | 141.20 | 308,099 | +8.60(+6.49%) |
Oct 22, 2015 | 137.00 | 140.00 | 130.00 | 132.60 | 329,185 | -3.40(-2.50%) |
Oct 21, 2015 | 139.60 | 142.23 | 130.40 | 136.00 | 364,330 | -3.80(-2.72%) |
Oct 20, 2015 | 149.80 | 150.40 | 139.20 | 139.80 | 291,308 | -11.00(-7.29%) |
Oct 19, 2015 | 155.40 | 156.00 | 145.60 | 150.80 | 285,693 | -2.80(-1.82%) |
Oct 16, 2015 | 157.40 | 159.80 | 151.20 | 153.60 | 568,547 | -2.80(-1.79%) |
Oct 15, 2015 | 148.80 | 156.60 | 147.40 | 156.40 | 248,140 | +6.80(+4.55%) |
Oct 14, 2015 | 153.40 | 159.00 | 148.00 | 149.60 | 299,710 | -2.80(-1.84%) |
Oct 13, 2015 | 155.00 | 162.40 | 152.00 | 152.40 | 270,155 | -3.60(-2.31%) |
Oct 12, 2015 | 161.20 | 162.20 | 154.42 | 156.00 | 217,614 | -4.80(-2.99%) |
Oct 09, 2015 | 153.40 | 161.60 | 148.60 | 160.80 | 372,329 | +8.60(+5.65%) |
Oct 08, 2015 | 144.20 | 152.40 | 140.40 | 152.20 | 476,229 | +7.00(+4.82%) |
Oct 07, 2015 | 136.80 | 145.40 | 130.00 | 145.20 | 325,252 | +9.30(+6.84%) |
Oct 06, 2015 | 139.80 | 143.00 | 127.20 | 135.90 | 319,260 | -5.90(-4.16%) |
Oct 05, 2015 | 142.80 | 145.80 | 136.20 | 141.80 | 328,060 | +1.40(+1.00%) |
Oct 02, 2015 | 131.20 | 140.60 | 128.00 | 140.40 | 479,559 | +5.00(+3.69%) |
Oct 01, 2015 | 142.40 | 145.98 | 128.60 | 135.40 | 683,234 | -6.00(-4.24%) |
Sep 30, 2015 | 141.40 | 157.60 | 140.00 | 141.40 | 1,301,745 | +13.20(+10.30%) |
Sep 29, 2015 | 158.20 | 168.40 | 125.00 | 128.20 | 1,324,940 | -34.80(-21.35%) |
Sep 28, 2015 | 170.20 | 175.40 | 158.40 | 163.00 | 429,133 | -9.60(-5.56%) |
Sep 25, 2015 | 186.60 | 186.60 | 167.80 | 172.60 | 402,761 | -11.20(-6.09%) |
Sep 24, 2015 | 188.40 | 191.20 | 180.80 | 183.80 | 203,416 | -6.00(-3.16%) |
Sep 23, 2015 | 196.00 | 197.60 | 185.60 | 189.80 | 296,463 | -5.60(-2.87%) |
Sep 22, 2015 | 193.20 | 199.40 | 190.80 | 195.40 | 207,756 | -2.80(-1.41%) |
Sep 21, 2015 | 212.00 | 214.00 | 193.60 | 198.20 | 355,720 | -13.20(-6.24%) |
Sep 18, 2015 | 203.40 | 212.40 | 202.60 | 211.40 | 269,664 | +4.00(+1.93%) |
Sep 17, 2015 | 198.60 | 209.40 | 198.20 | 207.40 | 203,106 | +8.40(+4.22%) |
Sep 16, 2015 | 208.40 | 208.40 | 196.20 | 199.00 | 231,893 | -4.40(-2.16%) |
Sep 15, 2015 | 195.00 | 204.00 | 194.02 | 203.40 | 148,452 | +8.40(+4.31%) |
Sep 14, 2015 | 200.00 | 201.80 | 193.20 | 195.00 | 128,362 | -5.00(-2.50%) |
Sep 11, 2015 | 206.60 | 208.00 | 196.20 | 200.00 | 261,747 | -2.00(-0.99%) |
Sep 10, 2015 | 203.40 | 205.60 | 196.40 | 202.00 | 363,335 | -1.40(-0.69%) |
Sep 09, 2015 | 214.40 | 215.00 | 202.60 | 203.40 | 192,909 | -9.40(-4.42%) |
Sep 08, 2015 | 210.20 | 213.20 | 205.60 | 212.80 | 219,897 | +7.60(+3.70%) |
Sep 04, 2015 | 205.60 | 205.20 | 205.20 | 205.20 | 198,085 | -3.00(-1.44%) |
Sep 03, 2015 | 220.60 | 222.90 | 207.60 | 208.20 | 166,446 | -10.40(-4.76%) |
Sep 02, 2015 | 214.00 | 219.40 | 210.60 | 218.60 | 200,197 | +8.40(+4.00%) |
Sep 01, 2015 | 207.60 | 212.20 | 201.60 | 210.20 | 556,101 | -5.20(-2.41%) |
Aug 31, 2015 | 229.80 | 234.00 | 214.70 | 215.40 | 210,896 | -17.00(-7.31%) |
Aug 28, 2015 | 227.20 | 234.10 | 225.68 | 232.40 | 189,415 | +0.00(+0.00%) |
Aug 27, 2015 | 223.40 | 234.60 | 219.00 | 232.40 | 343,609 | +16.60(+7.69%) |
Aug 26, 2015 | 211.40 | 217.80 | 200.60 | 215.80 | 289,747 | +10.80(+5.27%) |
Aug 25, 2015 | 231.20 | 231.20 | 204.80 | 205.00 | 285,997 | -9.60(-4.47%) |
Aug 24, 2015 | 219.00 | 232.00 | 202.00 | 214.60 | 380,574 | -28.40(-11.69%) |
Aug 21, 2015 | 238.00 | 251.00 | 233.60 | 243.00 | 242,967 | -3.80(-1.54%) |
Aug 20, 2015 | 260.00 | 264.60 | 246.60 | 246.80 | 223,356 | -15.60(-5.95%) |
Aug 19, 2015 | 268.00 | 272.20 | 260.10 | 262.40 | 192,285 | -7.40(-2.74%) |
Aug 18, 2015 | 283.00 | 283.60 | 269.20 | 269.80 | 191,836 | -13.00(-4.60%) |
Aug 17, 2015 | 266.00 | 284.80 | 264.00 | 282.80 | 217,954 | +16.80(+6.32%) |
Aug 14, 2015 | 267.60 | 276.80 | 260.60 | 266.00 | 255,770 | -2.80(-1.04%) |
Aug 13, 2015 | 279.40 | 289.80 | 268.40 | 268.80 | 386,490 | -4.20(-1.54%) |
Aug 12, 2015 | 272.80 | 275.80 | 256.40 | 273.00 | 404,743 | -4.80(-1.73%) |
Aug 11, 2015 | 246.60 | 300.20 | 246.20 | 277.80 | 1,545,262 | +54.00(+24.13%) |
Aug 10, 2015 | 217.60 | 224.80 | 217.60 | 223.80 | 237,733 | +7.20(+3.32%) |
Aug 07, 2015 | 224.20 | 224.60 | 210.40 | 216.60 | 299,284 | -11.80(-5.17%) |
Aug 06, 2015 | 239.60 | 241.40 | 226.40 | 228.40 | 171,162 | -11.40(-4.75%) |
Aug 05, 2015 | 236.00 | 243.80 | 235.40 | 239.80 | 121,892 | +4.60(+1.96%) |
Aug 04, 2015 | 242.80 | 243.70 | 230.30 | 235.20 | 217,270 | -7.20(-2.97%) |