Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 460.58 | 474.84 | 454.97 | 465.14 | 1,452,160 | +13.32(+2.95%) |
Sep 29, 2015 | 444.59 | 477.37 | 441.38 | 451.82 | 1,621,558 | -2.16(-0.48%) |
Sep 28, 2015 | 491.01 | 492.42 | 435.51 | 453.98 | 3,128,524 | -36.69(-7.48%) |
Sep 25, 2015 | 529.24 | 529.50 | 480.08 | 490.67 | 1,522,790 | -31.33(-6.00%) |
Sep 24, 2015 | 532.01 | 534.92 | 515.65 | 522.00 | 1,050,384 | -14.50(-2.70%) |
Sep 23, 2015 | 531.49 | 541.30 | 522.58 | 536.50 | 990,302 | +6.32(+1.19%) |
Sep 22, 2015 | 521.30 | 531.44 | 519.57 | 530.18 | 925,836 | +0.80(+0.15%) |
Sep 21, 2015 | 551.55 | 557.87 | 522.12 | 529.38 | 888,324 | -20.98(-3.81%) |
Sep 18, 2015 | 547.99 | 554.00 | 542.99 | 550.36 | 1,191,633 | -0.61(-0.11%) |
Sep 17, 2015 | 538.02 | 556.31 | 537.95 | 550.97 | 818,633 | +9.98(+1.84%) |
Sep 16, 2015 | 541.00 | 545.00 | 533.62 | 540.99 | 448,371 | -0.46(-0.08%) |
Sep 15, 2015 | 531.40 | 542.99 | 527.01 | 541.45 | 465,237 | +10.05(+1.89%) |
Sep 14, 2015 | 533.47 | 535.04 | 524.86 | 531.40 | 345,067 | -1.90(-0.36%) |
Sep 11, 2015 | 528.41 | 533.30 | 524.73 | 533.30 | 519,335 | +2.08(+0.39%) |
Sep 10, 2015 | 525.66 | 536.43 | 524.36 | 531.22 | 522,519 | +3.87(+0.73%) |
Sep 09, 2015 | 549.28 | 549.99 | 520.29 | 527.35 | 567,709 | -15.41(-2.84%) |
Sep 08, 2015 | 514.88 | 543.19 | 510.13 | 542.76 | 1,242,158 | +42.77(+8.55%) |
Sep 04, 2015 | 500.51 | 499.99 | 499.99 | 499.99 | 806,700 | -8.52(-1.68%) |
Sep 03, 2015 | 523.45 | 523.64 | 506.83 | 508.51 | 608,026 | -10.27(-1.98%) |
Sep 02, 2015 | 503.71 | 518.99 | 493.75 | 518.78 | 748,159 | +22.36(+4.50%) |
Sep 01, 2015 | 499.29 | 510.99 | 494.29 | 496.42 | 899,170 | -17.08(-3.33%) |
Aug 31, 2015 | 526.26 | 534.72 | 511.87 | 513.50 | 834,891 | -23.20(-4.32%) |
Aug 28, 2015 | 530.39 | 543.12 | 530.16 | 536.70 | 507,771 | -1.30(-0.24%) |
Aug 27, 2015 | 540.00 | 547.51 | 526.65 | 538.00 | 759,468 | +2.53(+0.47%) |
Aug 26, 2015 | 513.22 | 535.87 | 506.25 | 535.47 | 1,064,316 | +36.45(+7.30%) |
Aug 25, 2015 | 520.94 | 528.00 | 496.53 | 499.02 | 1,235,231 | -5.56(-1.10%) |
Aug 24, 2015 | 498.00 | 526.10 | 480.50 | 504.58 | 1,761,657 | -22.60(-4.29%) |
Aug 21, 2015 | 537.75 | 557.19 | 525.23 | 527.18 | 1,501,738 | -19.47(-3.56%) |
Aug 20, 2015 | 561.33 | 567.86 | 546.01 | 546.65 | 789,701 | -22.26(-3.91%) |
Aug 19, 2015 | 567.32 | 575.12 | 562.00 | 568.91 | 477,440 | -0.76(-0.13%) |
Aug 18, 2015 | 578.95 | 579.98 | 569.10 | 569.67 | 581,172 | -7.09(-1.23%) |
Aug 17, 2015 | 574.73 | 578.57 | 571.59 | 576.76 | 444,651 | +0.46(+0.08%) |
Aug 14, 2015 | 572.90 | 579.35 | 568.96 | 576.30 | 491,682 | +2.20(+0.38%) |
Aug 13, 2015 | 578.89 | 585.79 | 572.90 | 574.10 | 516,189 | -5.15(-0.89%) |
Aug 12, 2015 | 561.85 | 580.88 | 555.52 | 579.25 | 859,790 | +12.26(+2.16%) |
Aug 11, 2015 | 577.77 | 583.38 | 565.75 | 566.99 | 760,871 | -14.01(-2.41%) |
Aug 10, 2015 | 584.67 | 591.84 | 580.88 | 581.00 | 640,257 | +1.96(+0.34%) |
Aug 07, 2015 | 586.00 | 586.00 | 574.25 | 579.04 | 794,012 | -3.43(-0.59%) |
Aug 06, 2015 | 593.66 | 593.66 | 579.00 | 582.47 | 726,639 | -9.93(-1.68%) |
Aug 05, 2015 | 584.30 | 595.89 | 581.38 | 592.40 | 730,499 | +11.46(+1.97%) |
Aug 04, 2015 | 586.00 | 605.93 | 578.21 | 580.94 | 1,939,506 | +26.67(+4.81%) |
Aug 03, 2015 | 558.47 | 561.31 | 546.00 | 554.27 | 701,563 | +0.61(+0.11%) |
Jul 31, 2015 | 551.29 | 558.50 | 547.85 | 553.66 | 501,079 | +6.56(+1.20%) |
Jul 30, 2015 | 545.63 | 550.25 | 536.02 | 547.10 | 557,047 | +0.83(+0.15%) |
Jul 29, 2015 | 555.23 | 558.66 | 540.02 | 546.27 | 648,472 | -6.18(-1.12%) |
Jul 28, 2015 | 553.30 | 559.65 | 545.00 | 552.45 | 872,005 | +12.42(+2.30%) |
Jul 27, 2015 | 538.74 | 543.00 | 530.35 | 540.03 | 658,063 | -1.82(-0.34%) |
Jul 24, 2015 | 550.51 | 558.00 | 533.51 | 541.85 | 933,390 | -14.76(-2.65%) |
Jul 23, 2015 | 558.19 | 559.78 | 553.14 | 556.61 | 492,373 | +0.08(+0.01%) |
Jul 22, 2015 | 557.58 | 563.23 | 553.78 | 556.53 | 770,518 | -3.47(-0.62%) |
Jul 21, 2015 | 560.00 | 563.30 | 553.56 | 560.00 | 560,146 | -1.17(-0.21%) |
Jul 20, 2015 | 555.00 | 569.91 | 552.34 | 561.17 | 935,535 | +9.19(+1.66%) |
Jul 17, 2015 | 552.62 | 552.98 | 545.50 | 551.98 | 489,029 | +0.45(+0.08%) |
Jul 16, 2015 | 547.00 | 552.00 | 542.43 | 551.53 | 437,827 | +8.15(+1.50%) |
Jul 15, 2015 | 546.96 | 551.93 | 540.43 | 543.38 | 467,485 | +0.48(+0.09%) |
Jul 14, 2015 | 537.00 | 544.86 | 536.11 | 542.90 | 597,107 | +6.69(+1.25%) |
Jul 13, 2015 | 532.28 | 539.50 | 531.95 | 536.21 | 812,511 | +10.20(+1.94%) |
Jul 10, 2015 | 514.50 | 526.23 | 509.03 | 526.01 | 723,546 | +16.98(+3.34%) |
Jul 09, 2015 | 505.15 | 513.18 | 503.64 | 509.03 | 650,397 | -0.27(-0.05%) |
Jul 08, 2015 | 515.54 | 518.44 | 508.28 | 509.30 | 406,812 | -8.31(-1.61%) |
Jul 07, 2015 | 515.74 | 517.89 | 507.50 | 517.61 | 457,560 | +5.37(+1.05%) |
Jul 06, 2015 | 505.46 | 519.66 | 505.11 | 512.24 | 458,096 | +1.16(+0.23%) |
Jul 02, 2015 | 509.50 | 511.08 | 511.08 | 511.08 | 374,700 | +4.57(+0.90%) |