Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 302.20 | 311.40 | 296.20 | 299.60 | 70,062 | -6.00(-1.96%) |
Jul 31, 2015 | 302.80 | 309.20 | 302.00 | 305.60 | 68,211 | +1.20(+0.39%) |
Jul 30, 2015 | 300.00 | 317.40 | 295.50 | 304.40 | 80,187 | +4.40(+1.47%) |
Jul 29, 2015 | 297.40 | 313.40 | 292.60 | 300.00 | 88,867 | +3.80(+1.28%) |
Jul 28, 2015 | 280.00 | 297.20 | 273.60 | 296.20 | 93,461 | +17.40(+6.24%) |
Jul 27, 2015 | 290.60 | 291.96 | 277.00 | 278.80 | 86,197 | -18.20(-6.13%) |
Jul 24, 2015 | 318.20 | 318.60 | 290.05 | 297.00 | 294,121 | -41.00(-12.13%) |
Jul 23, 2015 | 329.40 | 339.80 | 319.80 | 338.00 | 77,222 | +10.40(+3.17%) |
Jul 22, 2015 | 338.40 | 340.40 | 322.80 | 327.60 | 84,175 | -14.00(-4.10%) |
Jul 21, 2015 | 347.00 | 356.40 | 336.80 | 341.60 | 110,267 | -0.60(-0.18%) |
Jul 20, 2015 | 341.20 | 345.40 | 335.90 | 342.20 | 68,504 | +2.80(+0.82%) |
Jul 17, 2015 | 348.80 | 350.80 | 336.00 | 339.40 | 57,163 | -9.40(-2.69%) |
Jul 16, 2015 | 366.60 | 371.20 | 348.60 | 348.80 | 62,650 | -14.40(-3.96%) |
Jul 15, 2015 | 381.80 | 383.80 | 362.40 | 363.20 | 60,656 | -21.60(-5.61%) |
Jul 14, 2015 | 376.40 | 387.40 | 376.00 | 384.80 | 31,965 | +8.00(+2.12%) |
Jul 13, 2015 | 368.80 | 380.60 | 365.70 | 376.80 | 36,624 | +6.80(+1.84%) |
Jul 10, 2015 | 374.40 | 379.40 | 367.00 | 370.00 | 40,335 | +2.80(+0.76%) |
Jul 09, 2015 | 372.60 | 373.00 | 361.40 | 367.20 | 72,402 | +0.20(+0.05%) |
Jul 08, 2015 | 378.40 | 382.20 | 366.20 | 367.00 | 22,606 | -14.60(-3.83%) |
Jul 07, 2015 | 376.20 | 384.40 | 360.00 | 381.60 | 26,357 | +1.80(+0.47%) |
Jul 06, 2015 | 379.80 | 386.20 | 375.20 | 379.80 | 61,611 | -6.20(-1.61%) |
Jul 02, 2015 | 388.80 | 386.00 | 386.00 | 386.00 | 35,995 | +0.00(+0.00%) |