Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 421.55 | 422.85 | 399.09 | 408.16 | 355,054 | -9.07(-2.17%) |
Sep 29, 2015 | 415.07 | 429.32 | 410.32 | 417.23 | 149,202 | +6.05(+1.47%) |
Sep 28, 2015 | 422.85 | 427.38 | 407.73 | 411.18 | 191,628 | -20.73(-4.80%) |
Sep 25, 2015 | 427.60 | 434.07 | 421.12 | 431.92 | 261,627 | +11.23(+2.67%) |
Sep 24, 2015 | 400.39 | 439.69 | 398.23 | 420.69 | 408,367 | +16.84(+4.17%) |
Sep 23, 2015 | 413.77 | 419.82 | 402.11 | 403.84 | 261,868 | -5.18(-1.27%) |
Sep 22, 2015 | 404.70 | 412.91 | 388.29 | 409.02 | 416,411 | -6.91(-1.66%) |
Sep 21, 2015 | 432.35 | 434.77 | 412.05 | 415.94 | 116,264 | -8.21(-1.93%) |
Sep 18, 2015 | 443.14 | 445.31 | 420.69 | 424.14 | 190,793 | -29.80(-6.57%) |
Sep 17, 2015 | 444.87 | 471.65 | 416.80 | 453.94 | 175,466 | -3.46(-0.76%) |
Sep 16, 2015 | 434.94 | 459.51 | 434.94 | 457.40 | 204,250 | +28.51(+6.65%) |
Sep 15, 2015 | 427.17 | 437.10 | 422.85 | 428.89 | 128,506 | +5.18(+1.22%) |
Sep 14, 2015 | 417.23 | 425.00 | 406.00 | 423.71 | 121,445 | +1.73(+0.41%) |
Sep 11, 2015 | 430.19 | 431.48 | 411.62 | 421.98 | 121,807 | -15.55(-3.55%) |
Sep 10, 2015 | 439.26 | 443.58 | 426.73 | 437.53 | 201,125 | +0.86(+0.20%) |
Sep 09, 2015 | 460.42 | 477.70 | 433.86 | 436.67 | 221,078 | -23.32(-5.07%) |
Sep 08, 2015 | 438.83 | 460.85 | 434.07 | 459.99 | 207,437 | +23.32(+5.34%) |
Sep 04, 2015 | 447.90 | 436.67 | 436.67 | 436.67 | 136,746 | -24.62(-5.34%) |
Sep 03, 2015 | 460.00 | 476.75 | 450.12 | 461.29 | 161,444 | +5.15(+1.13%) |
Sep 02, 2015 | 479.75 | 482.33 | 439.38 | 456.13 | 215,618 | -13.74(-2.93%) |
Sep 01, 2015 | 475.03 | 487.92 | 460.86 | 469.88 | 210,369 | -25.77(-5.20%) |
Aug 31, 2015 | 480.18 | 506.81 | 463.43 | 495.65 | 295,024 | +6.01(+1.23%) |
Aug 28, 2015 | 455.27 | 512.83 | 448.83 | 489.63 | 317,386 | +27.06(+5.85%) |
Aug 27, 2015 | 423.92 | 464.29 | 423.06 | 462.57 | 313,015 | +50.25(+12.19%) |
Aug 26, 2015 | 410.61 | 416.19 | 400.51 | 412.32 | 332,958 | +15.03(+3.78%) |
Aug 25, 2015 | 415.76 | 415.76 | 394.07 | 397.29 | 200,648 | +3.87(+0.98%) |
Aug 24, 2015 | 403.73 | 424.26 | 383.98 | 393.42 | 375,789 | -36.51(-8.49%) |
Aug 21, 2015 | 434.23 | 450.98 | 429.50 | 429.93 | 267,304 | -7.73(-1.77%) |
Aug 20, 2015 | 446.68 | 458.71 | 435.94 | 437.66 | 187,320 | -6.87(-1.55%) |
Aug 19, 2015 | 460.43 | 466.44 | 438.53 | 444.54 | 127,191 | -21.90(-4.70%) |
Aug 18, 2015 | 458.71 | 475.46 | 453.12 | 466.44 | 141,284 | +6.44(+1.40%) |
Aug 17, 2015 | 469.02 | 472.45 | 454.63 | 460.00 | 156,527 | -9.88(-2.10%) |
Aug 14, 2015 | 492.64 | 502.09 | 467.73 | 469.88 | 156,114 | -21.05(-4.29%) |
Aug 13, 2015 | 517.98 | 518.41 | 487.06 | 490.92 | 190,706 | -33.07(-6.31%) |
Aug 12, 2015 | 503.81 | 528.72 | 503.38 | 523.99 | 223,946 | +18.04(+3.57%) |
Aug 11, 2015 | 504.67 | 518.62 | 498.44 | 505.95 | 170,549 | -21.47(-4.07%) |
Aug 10, 2015 | 496.08 | 528.72 | 488.77 | 527.43 | 178,431 | +33.50(+6.78%) |
Aug 07, 2015 | 523.13 | 538.17 | 491.35 | 493.93 | 236,838 | -38.23(-7.18%) |
Aug 06, 2015 | 479.75 | 533.01 | 471.16 | 532.15 | 310,317 | +50.68(+10.53%) |
Aug 05, 2015 | 487.92 | 505.74 | 470.31 | 481.47 | 297,937 | -11.60(-2.35%) |
Aug 04, 2015 | 506.38 | 511.75 | 490.06 | 493.07 | 176,286 | -2.15(-0.43%) |
Aug 03, 2015 | 489.20 | 511.97 | 483.19 | 495.22 | 214,930 | -3.44(-0.69%) |
Jul 31, 2015 | 504.24 | 511.11 | 494.36 | 498.65 | 174,201 | -8.59(-1.69%) |
Jul 30, 2015 | 525.28 | 530.01 | 499.94 | 507.24 | 195,740 | -19.33(-3.67%) |
Jul 29, 2015 | 493.93 | 530.44 | 492.64 | 526.57 | 274,433 | +26.20(+5.24%) |
Jul 28, 2015 | 486.63 | 507.89 | 473.74 | 500.37 | 191,280 | +20.19(+4.20%) |
Jul 27, 2015 | 479.32 | 495.22 | 472.88 | 480.18 | 197,454 | -11.17(-2.27%) |
Jul 24, 2015 | 516.69 | 516.69 | 489.20 | 491.35 | 219,211 | -24.91(-4.83%) |
Jul 23, 2015 | 520.13 | 536.02 | 502.30 | 516.26 | 153,533 | +2.58(+0.50%) |
Jul 22, 2015 | 516.26 | 523.13 | 503.81 | 513.68 | 177,593 | -13.32(-2.53%) |
Jul 21, 2015 | 532.58 | 548.04 | 523.99 | 527.00 | 116,253 | +1.72(+0.33%) |
Jul 20, 2015 | 536.02 | 537.31 | 513.26 | 525.28 | 181,453 | -9.45(-1.77%) |
Jul 17, 2015 | 548.48 | 548.48 | 527.43 | 534.73 | 111,425 | -17.18(-3.11%) |
Jul 16, 2015 | 559.21 | 563.51 | 539.67 | 551.91 | 135,799 | +0.00(+0.00%) |
Jul 15, 2015 | 583.26 | 591.86 | 549.76 | 551.91 | 157,861 | -41.23(-6.95%) |
Jul 14, 2015 | 568.66 | 596.15 | 566.51 | 593.14 | 152,536 | +23.19(+4.07%) |
Jul 13, 2015 | 571.24 | 578.33 | 556.63 | 569.95 | 138,141 | -3.87(-0.67%) |
Jul 10, 2015 | 590.14 | 594.00 | 572.74 | 573.82 | 93,184 | -10.31(-1.76%) |
Jul 09, 2015 | 580.69 | 590.57 | 573.82 | 584.12 | 132,416 | +18.90(+3.34%) |
Jul 08, 2015 | 569.09 | 583.26 | 558.78 | 565.23 | 117,553 | -10.31(-1.79%) |
Jul 07, 2015 | 560.07 | 576.18 | 543.54 | 575.53 | 170,127 | +11.17(+1.98%) |
Jul 06, 2015 | 570.38 | 574.67 | 554.92 | 564.37 | 169,142 | -25.77(-4.37%) |
Jul 02, 2015 | 593.57 | 590.14 | 590.14 | 590.14 | 107,936 | -0.43(-0.07%) |