Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 468.25 | 474.50 | 441.00 | 451.50 | 77,217 | -14.25(-3.06%) |
Sep 29, 2015 | 430.50 | 475.00 | 420.75 | 465.75 | 11,351 | +34.00(+7.87%) |
Sep 28, 2015 | 423.00 | 431.75 | 393.75 | 431.75 | 20,585 | +5.50(+1.29%) |
Sep 25, 2015 | 469.00 | 469.00 | 420.27 | 426.25 | 13,639 | -36.25(-7.84%) |
Sep 24, 2015 | 459.25 | 470.00 | 446.25 | 462.50 | 13,952 | +2.25(+0.49%) |
Sep 23, 2015 | 419.25 | 463.25 | 417.75 | 460.25 | 12,844 | +43.25(+10.37%) |
Sep 22, 2015 | 416.75 | 430.50 | 409.50 | 417.00 | 9,019 | -4.25(-1.01%) |
Sep 21, 2015 | 424.75 | 442.00 | 416.25 | 421.25 | 13,837 | -0.50(-0.12%) |
Sep 18, 2015 | 389.50 | 450.50 | 386.25 | 421.75 | 62,469 | +27.00(+6.84%) |
Sep 17, 2015 | 358.75 | 413.00 | 357.47 | 394.75 | 23,624 | +37.25(+10.42%) |
Sep 16, 2015 | 349.00 | 361.75 | 345.75 | 357.50 | 20,553 | +7.25(+2.07%) |
Sep 15, 2015 | 352.25 | 358.50 | 333.25 | 350.25 | 18,334 | -3.00(-0.85%) |
Sep 14, 2015 | 361.75 | 372.25 | 346.75 | 353.25 | 15,045 | -10.75(-2.95%) |
Sep 11, 2015 | 369.00 | 374.10 | 358.50 | 364.00 | 22,853 | -4.00(-1.09%) |
Sep 10, 2015 | 366.50 | 370.75 | 362.50 | 368.00 | 14,620 | +4.50(+1.24%) |
Sep 09, 2015 | 368.50 | 373.25 | 357.25 | 363.50 | 11,623 | +0.25(+0.07%) |
Sep 08, 2015 | 358.75 | 370.25 | 356.75 | 363.25 | 13,603 | +8.75(+2.47%) |
Sep 04, 2015 | 353.25 | 354.50 | 354.50 | 354.50 | 18,936 | -1.25(-0.35%) |
Sep 03, 2015 | 353.50 | 374.75 | 350.00 | 355.75 | 20,736 | +1.25(+0.35%) |
Sep 02, 2015 | 391.75 | 399.75 | 350.25 | 354.50 | 22,956 | -34.50(-8.87%) |
Sep 01, 2015 | 389.75 | 397.00 | 381.26 | 389.00 | 15,399 | -11.00(-2.75%) |
Aug 31, 2015 | 400.00 | 435.25 | 388.87 | 400.00 | 84,584 | -94.50(-19.11%) |
Aug 28, 2015 | 479.00 | 501.25 | 479.00 | 494.50 | 5,681 | +13.50(+2.81%) |
Aug 27, 2015 | 484.75 | 505.00 | 477.00 | 481.00 | 8,601 | -2.75(-0.57%) |
Aug 26, 2015 | 510.75 | 512.25 | 480.50 | 483.75 | 14,145 | -16.25(-3.25%) |
Aug 25, 2015 | 508.25 | 512.25 | 497.75 | 500.00 | 11,573 | +9.25(+1.88%) |
Aug 24, 2015 | 495.75 | 523.95 | 477.75 | 490.75 | 13,694 | -42.25(-7.93%) |
Aug 21, 2015 | 534.25 | 550.00 | 510.00 | 533.00 | 16,673 | -13.75(-2.51%) |
Aug 20, 2015 | 560.25 | 563.75 | 545.75 | 546.75 | 7,524 | -17.00(-3.02%) |
Aug 19, 2015 | 566.50 | 576.25 | 551.25 | 563.75 | 13,402 | -11.00(-1.91%) |
Aug 18, 2015 | 553.25 | 580.00 | 553.25 | 574.75 | 13,879 | +19.00(+3.42%) |
Aug 17, 2015 | 552.50 | 564.00 | 537.50 | 555.75 | 13,573 | +5.00(+0.91%) |
Aug 14, 2015 | 552.50 | 572.01 | 549.50 | 550.75 | 6,603 | -5.25(-0.94%) |
Aug 13, 2015 | 587.50 | 612.09 | 554.50 | 556.00 | 16,570 | -26.50(-4.55%) |
Aug 12, 2015 | 560.00 | 587.50 | 557.25 | 582.50 | 12,413 | +7.00(+1.22%) |
Aug 11, 2015 | 595.50 | 624.00 | 552.00 | 575.50 | 25,962 | -37.00(-6.04%) |
Aug 10, 2015 | 624.25 | 629.00 | 601.75 | 612.50 | 9,735 | -10.00(-1.61%) |
Aug 07, 2015 | 637.75 | 638.75 | 620.50 | 622.50 | 11,651 | -15.75(-2.47%) |
Aug 06, 2015 | 646.00 | 646.00 | 621.00 | 638.25 | 15,495 | -6.25(-0.97%) |
Aug 05, 2015 | 634.50 | 673.25 | 633.75 | 644.50 | 8,251 | +11.25(+1.78%) |
Aug 04, 2015 | 654.25 | 654.25 | 618.75 | 633.25 | 11,529 | -4.00(-0.63%) |
Aug 03, 2015 | 587.50 | 661.50 | 582.50 | 637.25 | 23,298 | +60.25(+10.44%) |
Jul 31, 2015 | 559.25 | 584.50 | 559.19 | 577.00 | 4,784 | +19.00(+3.41%) |
Jul 30, 2015 | 557.50 | 573.25 | 531.00 | 558.00 | 5,953 | -1.00(-0.18%) |
Jul 29, 2015 | 561.50 | 582.50 | 551.50 | 559.00 | 4,789 | -0.75(-0.13%) |
Jul 28, 2015 | 585.75 | 587.50 | 552.50 | 559.75 | 7,598 | -18.50(-3.20%) |
Jul 27, 2015 | 545.50 | 581.00 | 540.75 | 578.25 | 8,211 | +25.25(+4.57%) |
Jul 24, 2015 | 567.50 | 567.50 | 545.00 | 553.00 | 5,727 | -9.75(-1.73%) |
Jul 23, 2015 | 567.50 | 567.50 | 558.75 | 562.75 | 3,055 | +5.25(+0.94%) |
Jul 22, 2015 | 524.50 | 564.00 | 521.00 | 557.50 | 6,642 | +29.50(+5.59%) |
Jul 21, 2015 | 535.00 | 536.50 | 520.25 | 528.00 | 5,339 | -7.25(-1.35%) |
Jul 20, 2015 | 533.75 | 543.75 | 526.25 | 535.25 | 11,466 | +9.00(+1.71%) |
Jul 17, 2015 | 514.50 | 527.50 | 502.50 | 526.25 | 13,341 | +1.25(+0.24%) |
Jul 16, 2015 | 570.75 | 573.50 | 525.00 | 525.00 | 17,469 | -40.25(-7.12%) |
Jul 15, 2015 | 570.00 | 575.00 | 564.00 | 565.25 | 10,126 | -3.50(-0.62%) |
Jul 14, 2015 | 581.50 | 583.69 | 567.50 | 568.75 | 13,835 | -5.00(-0.87%) |
Jul 13, 2015 | 582.50 | 593.72 | 571.25 | 573.75 | 24,956 | +16.75(+3.01%) |
Jul 10, 2015 | 574.50 | 575.00 | 551.25 | 557.00 | 15,120 | -6.00(-1.07%) |
Jul 09, 2015 | 559.25 | 568.98 | 548.75 | 563.00 | 10,232 | +12.50(+2.27%) |
Jul 08, 2015 | 550.00 | 570.00 | 545.00 | 550.50 | 16,070 | -6.50(-1.17%) |
Jul 07, 2015 | 616.25 | 616.25 | 545.00 | 557.00 | 30,824 | -44.50(-7.40%) |
Jul 06, 2015 | 625.00 | 650.00 | 595.00 | 601.50 | 56,215 | +14.00(+2.38%) |
Jul 02, 2015 | 571.00 | 587.50 | 587.50 | 587.50 | 131,964 | +106.25(+22.08%) |