Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 266.60 | 270.40 | 256.80 | 265.00 | 65,784 | +0.20(+0.08%) |
Oct 29, 2015 | 273.80 | 285.20 | 263.00 | 264.80 | 76,308 | -14.20(-5.09%) |
Oct 28, 2015 | 256.00 | 280.70 | 253.60 | 279.00 | 105,080 | +26.40(+10.45%) |
Oct 27, 2015 | 249.60 | 256.00 | 247.40 | 252.60 | 110,497 | +0.00(+0.00%) |
Oct 26, 2015 | 269.60 | 272.20 | 246.40 | 252.60 | 130,767 | -20.80(-7.61%) |
Oct 23, 2015 | 266.00 | 290.00 | 259.20 | 273.40 | 180,714 | +13.80(+5.32%) |
Oct 22, 2015 | 260.20 | 270.80 | 253.20 | 259.60 | 86,107 | +2.20(+0.85%) |
Oct 21, 2015 | 267.40 | 267.60 | 254.40 | 257.40 | 61,847 | -10.20(-3.81%) |
Oct 20, 2015 | 255.20 | 271.40 | 255.20 | 267.60 | 60,375 | +10.40(+4.04%) |
Oct 19, 2015 | 269.80 | 269.80 | 252.00 | 257.20 | 58,272 | -15.80(-5.79%) |
Oct 16, 2015 | 279.80 | 280.60 | 265.00 | 273.00 | 64,803 | -6.20(-2.22%) |
Oct 15, 2015 | 274.20 | 279.20 | 266.40 | 279.20 | 59,648 | +4.20(+1.53%) |
Oct 14, 2015 | 266.00 | 276.20 | 261.80 | 275.00 | 78,332 | +10.60(+4.01%) |
Oct 13, 2015 | 274.20 | 278.40 | 263.40 | 264.40 | 56,011 | -14.20(-5.10%) |
Oct 12, 2015 | 300.20 | 300.20 | 276.20 | 278.60 | 45,661 | -21.40(-7.13%) |
Oct 09, 2015 | 300.20 | 305.40 | 292.00 | 300.00 | 43,487 | +1.20(+0.40%) |
Oct 08, 2015 | 292.60 | 300.60 | 282.60 | 298.80 | 53,385 | +6.20(+2.12%) |
Oct 07, 2015 | 296.20 | 305.80 | 284.00 | 292.60 | 69,421 | +2.00(+0.69%) |
Oct 06, 2015 | 267.00 | 293.40 | 262.00 | 290.60 | 70,130 | +26.40(+9.99%) |
Oct 05, 2015 | 252.60 | 270.50 | 252.60 | 264.20 | 140,402 | +15.80(+6.36%) |
Oct 02, 2015 | 237.00 | 249.40 | 233.60 | 248.40 | 89,360 | +9.20(+3.85%) |
Oct 01, 2015 | 248.40 | 255.00 | 238.35 | 239.20 | 62,055 | -5.00(-2.05%) |
Sep 30, 2015 | 256.20 | 257.80 | 241.60 | 244.20 | 80,639 | -8.80(-3.48%) |
Sep 29, 2015 | 257.60 | 260.60 | 250.00 | 253.00 | 69,642 | -1.40(-0.55%) |
Sep 28, 2015 | 261.60 | 263.80 | 246.80 | 254.40 | 61,308 | -9.60(-3.64%) |
Sep 25, 2015 | 277.40 | 278.60 | 257.80 | 264.00 | 112,687 | -10.60(-3.86%) |
Sep 24, 2015 | 276.60 | 279.60 | 268.40 | 274.60 | 62,005 | -6.00(-2.14%) |
Sep 23, 2015 | 283.00 | 285.40 | 277.40 | 280.60 | 42,295 | -0.80(-0.28%) |
Sep 22, 2015 | 275.80 | 287.00 | 272.40 | 281.40 | 45,436 | -0.60(-0.21%) |
Sep 21, 2015 | 288.00 | 289.00 | 278.60 | 282.00 | 54,429 | -2.20(-0.77%) |
Sep 18, 2015 | 290.60 | 293.40 | 280.50 | 284.20 | 57,877 | -13.20(-4.44%) |
Sep 17, 2015 | 293.80 | 308.20 | 287.60 | 297.40 | 74,651 | +1.80(+0.61%) |
Sep 16, 2015 | 284.40 | 306.90 | 282.60 | 295.60 | 61,733 | +14.00(+4.97%) |
Sep 15, 2015 | 276.40 | 285.80 | 275.00 | 281.60 | 75,203 | +7.80(+2.85%) |
Sep 14, 2015 | 276.40 | 278.20 | 271.00 | 273.80 | 46,308 | -3.00(-1.08%) |
Sep 11, 2015 | 282.40 | 284.80 | 274.59 | 276.80 | 52,927 | -11.80(-4.09%) |
Sep 10, 2015 | 290.20 | 293.40 | 284.60 | 288.60 | 77,621 | +1.00(+0.35%) |
Sep 09, 2015 | 300.20 | 314.20 | 284.00 | 287.60 | 51,089 | -19.20(-6.26%) |
Sep 08, 2015 | 299.20 | 312.60 | 277.34 | 306.80 | 38,835 | +6.60(+2.20%) |
Sep 04, 2015 | 295.20 | 300.20 | 300.20 | 300.20 | 40,725 | -2.40(-0.79%) |
Sep 03, 2015 | 298.20 | 313.00 | 293.80 | 302.60 | 48,032 | +5.60(+1.89%) |
Sep 02, 2015 | 305.00 | 305.00 | 286.00 | 297.00 | 46,279 | -2.00(-0.67%) |
Sep 01, 2015 | 303.80 | 311.40 | 296.40 | 299.00 | 51,787 | -15.40(-4.90%) |
Aug 31, 2015 | 291.20 | 315.20 | 285.80 | 314.40 | 50,720 | +18.60(+6.29%) |
Aug 28, 2015 | 277.40 | 306.60 | 277.08 | 295.80 | 74,140 | +17.40(+6.25%) |
Aug 27, 2015 | 264.00 | 281.60 | 260.60 | 278.40 | 55,963 | +21.80(+8.50%) |
Aug 26, 2015 | 256.00 | 261.60 | 247.60 | 256.60 | 85,168 | +8.60(+3.47%) |
Aug 25, 2015 | 255.00 | 263.40 | 246.60 | 248.00 | 61,320 | -5.80(-2.29%) |
Aug 24, 2015 | 234.00 | 265.40 | 166.80 | 253.80 | 104,056 | -13.80(-5.16%) |
Aug 21, 2015 | 272.80 | 282.80 | 266.30 | 267.60 | 86,375 | -11.80(-4.22%) |
Aug 20, 2015 | 292.40 | 299.20 | 277.60 | 279.40 | 55,169 | -14.00(-4.77%) |
Aug 19, 2015 | 300.40 | 300.40 | 291.40 | 293.40 | 55,799 | -10.40(-3.42%) |
Aug 18, 2015 | 302.40 | 304.60 | 296.40 | 303.80 | 56,527 | -0.20(-0.07%) |
Aug 17, 2015 | 297.60 | 305.40 | 295.00 | 304.00 | 43,762 | +3.80(+1.27%) |
Aug 14, 2015 | 298.20 | 306.40 | 297.40 | 300.20 | 43,792 | +0.60(+0.20%) |
Aug 13, 2015 | 310.80 | 315.00 | 297.00 | 299.60 | 42,260 | -15.60(-4.95%) |
Aug 12, 2015 | 309.00 | 321.60 | 306.00 | 315.20 | 42,738 | +4.20(+1.35%) |
Aug 11, 2015 | 306.40 | 312.80 | 304.20 | 311.00 | 35,169 | -4.40(-1.40%) |
Aug 10, 2015 | 292.00 | 316.60 | 290.20 | 315.40 | 76,829 | +23.80(+8.16%) |
Aug 07, 2015 | 298.20 | 310.00 | 290.40 | 291.60 | 56,326 | -9.20(-3.06%) |
Aug 06, 2015 | 287.60 | 304.60 | 282.00 | 300.80 | 55,956 | +11.00(+3.80%) |
Aug 05, 2015 | 293.00 | 304.80 | 287.40 | 289.80 | 44,386 | +0.00(+0.00%) |
Aug 04, 2015 | 302.80 | 306.60 | 289.40 | 289.80 | 60,315 | -9.80(-3.27%) |