Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 428.66 | 432.16 | 420.27 | 426.56 | 24,542 | +0.70(+0.16%) |
Sep 29, 2015 | 437.05 | 439.85 | 425.16 | 425.86 | 10,049 | -11.89(-2.72%) |
Sep 28, 2015 | 463.62 | 466.42 | 430.76 | 437.75 | 16,537 | -24.48(-5.30%) |
Sep 25, 2015 | 477.33 | 477.33 | 458.79 | 462.23 | 12,442 | -12.36(-2.60%) |
Sep 24, 2015 | 480.08 | 484.20 | 468.41 | 474.59 | 11,447 | -8.24(-1.71%) |
Sep 23, 2015 | 489.01 | 493.82 | 480.08 | 482.83 | 9,568 | -5.49(-1.13%) |
Sep 22, 2015 | 504.81 | 505.50 | 486.26 | 488.32 | 12,592 | -21.98(-4.31%) |
Sep 21, 2015 | 498.63 | 510.99 | 498.63 | 510.30 | 10,340 | +10.30(+2.06%) |
Sep 18, 2015 | 516.48 | 519.23 | 495.88 | 500.00 | 24,747 | -22.66(-4.34%) |
Sep 17, 2015 | 517.86 | 530.22 | 510.30 | 522.66 | 13,009 | +4.81(+0.93%) |
Sep 16, 2015 | 515.80 | 523.35 | 513.74 | 517.86 | 10,159 | +0.69(+0.13%) |
Sep 15, 2015 | 527.47 | 528.16 | 508.24 | 517.17 | 20,517 | -8.24(-1.57%) |
Sep 14, 2015 | 527.47 | 527.47 | 519.23 | 525.41 | 12,203 | -1.37(-0.26%) |
Sep 11, 2015 | 517.86 | 526.79 | 513.05 | 526.79 | 10,920 | +8.93(+1.72%) |
Sep 10, 2015 | 521.98 | 531.25 | 515.80 | 517.86 | 9,759 | -7.56(-1.44%) |
Sep 09, 2015 | 550.83 | 554.26 | 524.73 | 525.41 | 11,163 | -8.93(-1.67%) |
Sep 08, 2015 | 536.40 | 542.58 | 528.85 | 534.34 | 10,628 | +4.81(+0.91%) |
Sep 04, 2015 | 537.09 | 529.53 | 529.53 | 529.53 | 6,553 | -15.80(-2.90%) |
Sep 03, 2015 | 540.52 | 549.45 | 535.03 | 545.33 | 15,469 | +4.12(+0.76%) |
Sep 02, 2015 | 530.91 | 541.21 | 525.41 | 541.21 | 13,527 | +15.11(+2.87%) |
Sep 01, 2015 | 523.35 | 530.22 | 520.61 | 526.10 | 9,937 | -5.50(-1.03%) |
Aug 31, 2015 | 541.90 | 543.96 | 530.22 | 531.59 | 13,097 | -13.74(-2.52%) |
Aug 28, 2015 | 543.27 | 563.19 | 542.58 | 545.33 | 16,449 | +3.43(+0.63%) |
Aug 27, 2015 | 524.73 | 547.39 | 521.98 | 541.90 | 26,192 | +23.35(+4.50%) |
Aug 26, 2015 | 521.98 | 546.02 | 499.31 | 518.54 | 22,200 | +10.30(+2.03%) |
Aug 25, 2015 | 524.73 | 530.22 | 506.87 | 508.24 | 12,792 | +1.37(+0.27%) |
Aug 24, 2015 | 508.24 | 529.19 | 466.35 | 506.87 | 20,060 | -29.53(-5.51%) |
Aug 21, 2015 | 530.91 | 544.30 | 517.17 | 536.40 | 24,783 | -4.81(-0.89%) |
Aug 20, 2015 | 550.14 | 550.14 | 540.52 | 541.21 | 13,372 | -12.36(-2.23%) |
Aug 19, 2015 | 547.39 | 554.95 | 542.58 | 553.57 | 17,620 | +2.06(+0.37%) |
Aug 18, 2015 | 550.14 | 553.91 | 546.70 | 551.51 | 7,153 | +0.00(+0.00%) |
Aug 17, 2015 | 554.95 | 563.19 | 543.27 | 551.51 | 17,269 | -4.81(-0.86%) |
Aug 14, 2015 | 559.07 | 559.75 | 550.14 | 556.32 | 10,536 | -5.50(-0.98%) |
Aug 13, 2015 | 569.37 | 574.86 | 559.75 | 561.81 | 12,467 | -7.55(-1.33%) |
Aug 12, 2015 | 575.55 | 576.92 | 528.85 | 569.37 | 28,585 | -22.66(-3.83%) |
Aug 11, 2015 | 578.98 | 592.72 | 574.86 | 592.03 | 14,015 | +8.93(+1.53%) |
Aug 10, 2015 | 557.69 | 586.54 | 554.95 | 583.11 | 17,469 | +28.16(+5.07%) |
Aug 07, 2015 | 565.25 | 598.90 | 522.66 | 554.95 | 31,039 | -14.42(-2.53%) |
Aug 06, 2015 | 570.05 | 572.01 | 528.85 | 569.37 | 20,412 | +1.37(+0.24%) |
Aug 05, 2015 | 594.78 | 598.21 | 556.32 | 568.00 | 17,625 | -25.41(-4.28%) |
Aug 04, 2015 | 605.08 | 605.08 | 590.66 | 593.41 | 8,135 | -8.24(-1.37%) |
Aug 03, 2015 | 600.96 | 610.58 | 597.53 | 601.65 | 10,659 | +1.37(+0.23%) |
Jul 31, 2015 | 594.09 | 602.34 | 590.66 | 600.27 | 10,946 | +9.62(+1.63%) |
Jul 30, 2015 | 603.02 | 603.02 | 587.23 | 590.66 | 11,269 | -15.80(-2.60%) |
Jul 29, 2015 | 590.66 | 608.52 | 587.23 | 606.46 | 9,446 | +14.42(+2.44%) |
Jul 28, 2015 | 592.72 | 599.59 | 587.23 | 592.03 | 7,697 | +0.69(+0.12%) |
Jul 27, 2015 | 596.84 | 598.22 | 580.36 | 591.35 | 9,966 | -2.75(-0.46%) |
Jul 24, 2015 | 603.71 | 604.40 | 588.60 | 594.09 | 11,313 | -10.99(-1.82%) |
Jul 23, 2015 | 611.26 | 614.01 | 601.65 | 605.08 | 18,422 | -8.24(-1.34%) |
Jul 22, 2015 | 603.71 | 615.38 | 600.96 | 613.33 | 14,452 | +10.99(+1.82%) |
Jul 21, 2015 | 600.96 | 611.26 | 597.53 | 602.34 | 10,156 | +0.00(+0.00%) |
Jul 20, 2015 | 594.78 | 609.20 | 592.38 | 602.34 | 15,736 | +10.30(+1.74%) |
Jul 17, 2015 | 594.78 | 594.78 | 585.85 | 592.03 | 8,075 | -4.81(-0.81%) |
Jul 16, 2015 | 612.64 | 614.01 | 588.60 | 596.84 | 11,539 | -35.71(-5.65%) |
Jul 15, 2015 | 629.12 | 635.30 | 625.00 | 632.55 | 9,930 | +2.06(+0.33%) |
Jul 14, 2015 | 631.18 | 633.93 | 623.97 | 630.50 | 10,313 | +8.93(+1.44%) |
Jul 13, 2015 | 618.13 | 625.00 | 614.01 | 621.57 | 14,633 | +12.36(+2.03%) |
Jul 10, 2015 | 604.40 | 611.61 | 601.65 | 609.20 | 7,128 | +9.62(+1.60%) |
Jul 09, 2015 | 611.26 | 614.01 | 588.60 | 599.59 | 9,879 | -7.56(-1.24%) |
Jul 08, 2015 | 609.20 | 615.38 | 603.71 | 607.14 | 6,244 | -5.50(-0.90%) |
Jul 07, 2015 | 610.58 | 615.04 | 603.37 | 612.64 | 13,889 | +4.81(+0.79%) |
Jul 06, 2015 | 597.53 | 612.64 | 597.53 | 607.83 | 14,665 | +12.36(+2.08%) |
Jul 02, 2015 | 598.90 | 595.47 | 595.47 | 595.47 | 9,858 | -1.37(-0.23%) |