Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 210.37 | 221.41 | 209.77 | 219.02 | 366,063 | +14.04(+6.85%) |
Sep 29, 2015 | 209.09 | 213.62 | 200.62 | 204.98 | 279,484 | -1.20(-0.58%) |
Sep 28, 2015 | 226.12 | 226.12 | 205.58 | 206.18 | 562,953 | -27.56(-11.79%) |
Sep 25, 2015 | 239.81 | 240.16 | 227.58 | 233.74 | 426,047 | +1.63(+0.70%) |
Sep 24, 2015 | 224.75 | 237.25 | 219.70 | 232.11 | 311,732 | +2.65(+1.16%) |
Sep 23, 2015 | 241.27 | 244.69 | 229.20 | 229.46 | 363,894 | -8.73(-3.67%) |
Sep 22, 2015 | 235.71 | 246.41 | 233.65 | 238.19 | 386,602 | -8.73(-3.54%) |
Sep 21, 2015 | 249.14 | 251.88 | 242.04 | 246.92 | 405,402 | +4.19(+1.73%) |
Sep 18, 2015 | 248.20 | 253.56 | 237.85 | 242.72 | 623,608 | -20.37(-7.74%) |
Sep 17, 2015 | 264.46 | 277.17 | 258.22 | 263.09 | 468,248 | -0.34(-0.13%) |
Sep 16, 2015 | 248.29 | 264.72 | 247.86 | 263.44 | 356,235 | +20.63(+8.49%) |
Sep 15, 2015 | 236.90 | 245.12 | 236.82 | 242.81 | 150,340 | +7.79(+3.31%) |
Sep 14, 2015 | 238.10 | 239.39 | 231.43 | 235.02 | 222,047 | -6.16(-2.55%) |
Sep 11, 2015 | 240.41 | 242.21 | 231.09 | 241.18 | 253,247 | -6.93(-2.79%) |
Sep 10, 2015 | 246.92 | 252.14 | 236.90 | 248.12 | 348,179 | +4.11(+1.68%) |
Sep 09, 2015 | 263.35 | 273.17 | 242.55 | 244.01 | 636,476 | -14.12(-5.47%) |
Sep 08, 2015 | 254.96 | 259.50 | 245.72 | 258.13 | 367,876 | +11.30(+4.58%) |
Sep 04, 2015 | 249.14 | 246.83 | 246.83 | 246.83 | 247,351 | -13.61(-5.22%) |
Sep 03, 2015 | 262.58 | 276.27 | 254.99 | 260.44 | 539,726 | +3.25(+1.26%) |
Sep 02, 2015 | 261.64 | 262.58 | 240.07 | 257.19 | 381,220 | +5.99(+2.39%) |
Sep 01, 2015 | 258.30 | 266.00 | 243.75 | 251.20 | 563,792 | -30.04(-10.68%) |
Aug 31, 2015 | 265.40 | 285.95 | 251.28 | 281.24 | 666,633 | +8.39(+3.07%) |
Aug 28, 2015 | 251.97 | 280.13 | 251.97 | 272.85 | 532,627 | +18.06(+7.09%) |
Aug 27, 2015 | 236.90 | 256.50 | 234.59 | 254.79 | 587,851 | +33.21(+14.99%) |
Aug 26, 2015 | 215.68 | 222.44 | 204.21 | 221.58 | 474,877 | +20.46(+10.17%) |
Aug 25, 2015 | 237.25 | 237.93 | 201.13 | 201.13 | 354,433 | -10.10(-4.78%) |
Aug 24, 2015 | 209.86 | 239.73 | 197.02 | 211.23 | 566,896 | -40.57(-16.11%) |
Aug 21, 2015 | 272.34 | 280.81 | 251.03 | 251.80 | 577,052 | -28.84(-10.28%) |
Aug 20, 2015 | 298.27 | 304.35 | 280.30 | 280.64 | 571,349 | -20.37(-6.77%) |
Aug 19, 2015 | 324.20 | 324.37 | 296.47 | 301.01 | 437,590 | -27.82(-8.46%) |
Aug 18, 2015 | 330.79 | 332.68 | 323.26 | 328.82 | 159,769 | -3.08(-0.93%) |
Aug 17, 2015 | 326.17 | 336.78 | 321.72 | 331.91 | 123,855 | +1.88(+0.57%) |
Aug 14, 2015 | 334.47 | 340.98 | 327.45 | 330.02 | 134,588 | -2.65(-0.80%) |
Aug 13, 2015 | 339.78 | 345.09 | 330.73 | 332.68 | 228,677 | -15.32(-4.40%) |
Aug 12, 2015 | 325.14 | 350.48 | 320.87 | 348.00 | 336,004 | +17.97(+5.45%) |
Aug 11, 2015 | 309.74 | 330.88 | 306.83 | 330.02 | 268,808 | +2.05(+0.63%) |
Aug 10, 2015 | 302.21 | 328.48 | 301.87 | 327.97 | 290,029 | +28.76(+9.61%) |
Aug 07, 2015 | 312.73 | 320.09 | 296.18 | 299.21 | 288,962 | -17.63(-5.56%) |
Aug 06, 2015 | 298.61 | 318.73 | 290.23 | 316.84 | 327,556 | +15.15(+5.02%) |
Aug 05, 2015 | 316.67 | 326.51 | 301.18 | 301.69 | 264,702 | -7.62(-2.46%) |
Aug 04, 2015 | 316.67 | 323.69 | 305.29 | 309.31 | 224,491 | -3.34(-1.07%) |
Aug 03, 2015 | 323.18 | 328.95 | 310.42 | 312.65 | 287,695 | -21.14(-6.33%) |
Jul 31, 2015 | 349.88 | 349.88 | 332.01 | 333.79 | 225,894 | -23.28(-6.52%) |
Jul 30, 2015 | 362.63 | 365.63 | 352.28 | 357.07 | 207,095 | -7.36(-2.02%) |
Jul 29, 2015 | 347.48 | 365.63 | 344.63 | 364.43 | 410,218 | +14.04(+4.01%) |
Jul 28, 2015 | 325.23 | 355.70 | 323.35 | 350.39 | 326,992 | +27.22(+8.42%) |
Jul 27, 2015 | 324.12 | 334.40 | 318.38 | 323.18 | 252,769 | -14.29(-4.24%) |
Jul 24, 2015 | 358.61 | 358.61 | 333.45 | 337.47 | 237,507 | -20.63(-5.76%) |
Jul 23, 2015 | 360.75 | 366.74 | 349.88 | 358.10 | 178,410 | -0.86(-0.24%) |
Jul 22, 2015 | 363.49 | 369.99 | 356.47 | 358.95 | 175,503 | -9.33(-2.53%) |
Jul 21, 2015 | 370.16 | 378.72 | 364.60 | 368.28 | 134,485 | +0.94(+0.26%) |
Jul 20, 2015 | 382.75 | 383.17 | 366.31 | 367.34 | 187,237 | -16.35(-4.26%) |
Jul 17, 2015 | 395.84 | 395.84 | 379.06 | 383.69 | 177,897 | -13.78(-3.47%) |
Jul 16, 2015 | 402.60 | 406.02 | 395.02 | 397.46 | 96,309 | +1.11(+0.28%) |
Jul 15, 2015 | 412.27 | 417.48 | 391.54 | 396.35 | 183,267 | -21.31(-5.10%) |
Jul 14, 2015 | 405.25 | 422.63 | 405.25 | 417.66 | 146,746 | +9.67(+2.37%) |
Jul 13, 2015 | 403.20 | 411.67 | 401.40 | 407.99 | 140,674 | +8.22(+2.06%) |
Jul 10, 2015 | 400.97 | 408.16 | 394.73 | 399.78 | 112,133 | +5.22(+1.32%) |
Jul 09, 2015 | 404.40 | 409.28 | 394.21 | 394.56 | 123,746 | +5.73(+1.47%) |
Jul 08, 2015 | 405.60 | 413.13 | 383.43 | 388.82 | 201,574 | -24.73(-5.98%) |
Jul 07, 2015 | 399.01 | 417.49 | 384.11 | 413.56 | 274,062 | +11.13(+2.76%) |
Jul 06, 2015 | 402.26 | 414.50 | 397.29 | 402.43 | 169,261 | -16.09(-3.84%) |
Jul 02, 2015 | 417.41 | 418.52 | 418.52 | 418.52 | 108,311 | +4.71(+1.14%) |