Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 631.83 | 639.31 | 629.15 | 638.37 | 2,646,881 | +15.76(+2.53%) |
Sep 29, 2015 | 625.50 | 634.68 | 618.03 | 622.61 | 2,106,466 | -1.64(-0.26%) |
Sep 28, 2015 | 639.05 | 642.85 | 617.84 | 624.25 | 2,382,116 | -15.90(-2.48%) |
Sep 25, 2015 | 658.58 | 658.58 | 639.65 | 640.15 | 2,423,992 | -14.76(-2.25%) |
Sep 24, 2015 | 648.97 | 656.77 | 642.16 | 654.91 | 1,934,510 | +1.62(+0.25%) |
Sep 23, 2015 | 652.90 | 660.28 | 650.73 | 653.29 | 1,457,965 | +0.09(+0.01%) |
Sep 22, 2015 | 657.47 | 658.82 | 645.03 | 653.20 | 2,718,061 | -13.78(-2.07%) |
Sep 21, 2015 | 665.51 | 669.00 | 658.00 | 666.98 | 1,954,664 | +6.06(+0.92%) |
Sep 18, 2015 | 665.06 | 669.84 | 660.03 | 660.92 | 3,627,210 | -10.75(-1.60%) |
Sep 17, 2015 | 667.49 | 681.99 | 665.00 | 671.67 | 2,387,504 | +6.15(+0.92%) |
Sep 16, 2015 | 665.55 | 668.07 | 662.20 | 665.52 | 1,312,538 | +0.45(+0.07%) |
Sep 15, 2015 | 656.71 | 668.85 | 653.34 | 665.07 | 1,777,318 | +12.60(+1.93%) |
Sep 14, 2015 | 655.63 | 655.92 | 649.50 | 652.47 | 1,497,627 | -2.83(-0.43%) |
Sep 11, 2015 | 650.21 | 655.31 | 647.41 | 655.30 | 1,744,615 | +4.22(+0.65%) |
Sep 10, 2015 | 643.90 | 654.90 | 641.70 | 651.08 | 1,392,379 | +7.67(+1.19%) |
Sep 09, 2015 | 651.88 | 657.36 | 640.90 | 643.41 | 2,048,878 | -0.47(-0.07%) |
Sep 08, 2015 | 641.00 | 645.04 | 632.90 | 643.88 | 1,954,631 | +14.92(+2.37%) |
Sep 04, 2015 | 628.96 | 628.96 | 628.96 | 0 | -8.09(-1.27%) | |
Sep 03, 2015 | 647.93 | 651.25 | 633.81 | 637.05 | 1,728,562 | -7.86(-1.22%) |
Sep 02, 2015 | 638.00 | 645.06 | 630.64 | 644.91 | 1,880,904 | +15.35(+2.44%) |
Sep 01, 2015 | 633.81 | 644.44 | 625.06 | 629.56 | 2,572,374 | -18.26(-2.82%) |
Aug 31, 2015 | 654.34 | 664.41 | 646.35 | 647.82 | 1,945,551 | -11.87(-1.80%) |
Aug 28, 2015 | 665.76 | 667.00 | 653.75 | 659.69 | 1,941,833 | -8.27(-1.24%) |
Aug 27, 2015 | 671.99 | 673.98 | 651.10 | 667.96 | 2,948,726 | +8.22(+1.25%) |
Aug 26, 2015 | 643.10 | 662.48 | 630.37 | 659.74 | 4,386,669 | +47.27(+7.72%) |
Aug 25, 2015 | 646.47 | 647.00 | 611.67 | 612.47 | 3,570,514 | -5.64(-0.91%) |
Aug 24, 2015 | 600.60 | 644.33 | 593.09 | 618.11 | 6,489,308 | -25.92(-4.02%) |
Aug 21, 2015 | 672.89 | 643.10 | 644.03 | 4,593,970 | -35.45(-5.22%) | |
Aug 20, 2015 | 689.10 | 696.16 | 676.00 | 679.48 | 2,889,531 | -14.56(-2.10%) |
Aug 19, 2015 | 690.11 | 700.20 | 686.80 | 694.04 | 2,509,189 | +5.31(+0.77%) |
Aug 18, 2015 | 691.07 | 695.76 | 685.32 | 688.73 | 1,385,534 | -5.38(-0.78%) |
Aug 17, 2015 | 688.04 | 694.74 | 683.06 | 694.11 | 1,233,946 | +4.74(+0.69%) |
Aug 14, 2015 | 684.04 | 692.26 | 682.90 | 689.37 | 1,379,855 | +2.86(+0.42%) |
Aug 13, 2015 | 689.20 | 694.03 | 682.18 | 686.51 | 1,817,748 | -4.96(-0.72%) |
Aug 12, 2015 | 694.49 | 696.00 | 680.51 | 691.47 | 2,931,875 | +1.17(+0.17%) |
Aug 11, 2015 | 699.58 | 704.00 | 684.32 | 690.30 | 5,492,304 | +27.16(+4.10%) |
Aug 10, 2015 | 667.09 | 671.62 | 660.23 | 663.14 | 1,709,084 | -1.25(-0.19%) |
Aug 07, 2015 | 667.78 | 668.79 | 658.87 | 664.39 | 1,377,152 | -5.76(-0.86%) |
Aug 06, 2015 | 673.99 | 674.75 | 660.73 | 670.15 | 2,032,660 | -3.14(-0.47%) |
Aug 05, 2015 | 665.75 | 679.91 | 665.75 | 673.29 | 1,822,387 | +12.01(+1.82%) |
Aug 04, 2015 | 664.34 | 668.00 | 660.51 | 661.28 | 1,308,010 | -3.44(-0.52%) |
Aug 03, 2015 | 657.66 | 666.67 | 657.66 | 664.72 | 1,567,407 | +7.22(+1.10%) |
Jul 31, 2015 | 664.70 | 665.00 | 657.49 | 657.50 | 1,746,094 | -7.06(-1.06%) |
Jul 30, 2015 | 657.44 | 668.05 | 651.69 | 664.56 | 1,980,345 | +3.13(+0.47%) |
Jul 29, 2015 | 662.26 | 663.33 | 652.84 | 661.43 | 1,837,303 | +1.77(+0.27%) |
Jul 28, 2015 | 661.76 | 664.10 | 653.41 | 659.66 | 1,718,182 | +1.39(+0.21%) |
Jul 27, 2015 | 651.57 | 667.07 | 651.55 | 658.27 | 2,919,110 | +3.50(+0.53%) |
Jul 24, 2015 | 676.77 | 677.79 | 653.18 | 654.77 | 4,131,137 | -19.96(-2.96%) |
Jul 23, 2015 | 691.85 | 696.07 | 671.59 | 674.73 | 3,749,808 | -20.37(-2.93%) |
Jul 22, 2015 | 694.02 | 713.33 | 691.62 | 695.10 | 4,154,907 | -0.25(-0.04%) |
Jul 21, 2015 | 684.88 | 705.60 | 684.15 | 695.35 | 3,779,358 | +2.51(+0.36%) |
Jul 20, 2015 | 688.98 | 697.80 | 681.77 | 692.84 | 5,121,227 | -6.78(-0.97%) |
Jul 17, 2015 | 680.00 | 703.00 | 678.00 | 699.62 | 12,858,136 | +97.84(+16.26%) |
Jul 16, 2015 | 589.50 | 604.50 | 588.00 | 601.78 | 5,614,170 | +17.82(+3.05%) |
Jul 15, 2015 | 583.74 | 588.69 | 580.21 | 583.96 | 2,072,687 | -0.22(-0.04%) |
Jul 14, 2015 | 574.50 | 589.71 | 574.17 | 584.18 | 3,741,415 | +12.45(+2.18%) |
Jul 13, 2015 | 559.51 | 572.85 | 558.70 | 571.73 | 2,089,433 | +15.62(+2.81%) |
Jul 10, 2015 | 553.71 | 559.28 | 552.00 | 556.11 | 2,171,750 | +11.46(+2.10%) |
Jul 09, 2015 | 548.65 | 548.88 | 544.62 | 544.65 | 1,488,224 | +2.95(+0.54%) |
Jul 08, 2015 | 545.60 | 548.28 | 541.20 | 541.70 | 1,383,045 | -8.33(-1.51%) |
Jul 07, 2015 | 547.43 | 551.00 | 539.85 | 550.03 | 1,679,753 | +4.41(+0.81%) |
Jul 06, 2015 | 542.25 | 548.57 | 542.10 | 545.62 | 1,280,687 | -1.72(-0.31%) |
Jul 02, 2015 | 547.34 | 547.34 | 547.34 | 0 | +4.04(+0.74%) |