Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 100.40 | 104.30 | 99.40 | 101.50 | 41,062 | +0.50(+0.50%) |
Sep 29, 2015 | 101.70 | 103.40 | 98.36 | 101.00 | 37,667 | +0.40(+0.40%) |
Sep 28, 2015 | 106.00 | 106.39 | 94.70 | 100.60 | 64,181 | -0.30(-0.30%) |
Sep 25, 2015 | 111.90 | 113.80 | 95.30 | 100.90 | 219,543 | +3.90(+4.02%) |
Sep 24, 2015 | 201.80 | 205.00 | 93.80 | 97.00 | 635,157 | -108.80(-52.87%) |
Sep 23, 2015 | 201.60 | 206.30 | 200.80 | 205.80 | 19,990 | +2.50(+1.23%) |
Sep 22, 2015 | 202.20 | 204.00 | 198.20 | 203.30 | 17,906 | -1.60(-0.78%) |
Sep 21, 2015 | 204.00 | 208.40 | 202.50 | 204.90 | 17,696 | +3.00(+1.49%) |
Sep 18, 2015 | 210.00 | 213.30 | 200.80 | 201.90 | 141,802 | -30.10(-12.97%) |
Sep 17, 2015 | 239.20 | 244.60 | 230.80 | 232.00 | 4,400 | -10.30(-4.25%) |
Sep 16, 2015 | 232.80 | 244.40 | 230.00 | 242.30 | 6,394 | +7.10(+3.02%) |
Sep 15, 2015 | 230.00 | 236.50 | 221.10 | 235.20 | 6,569 | +1.90(+0.81%) |
Sep 14, 2015 | 234.60 | 236.80 | 231.60 | 233.30 | 1,826 | -0.50(-0.21%) |
Sep 11, 2015 | 232.40 | 235.00 | 228.90 | 233.80 | 2,164 | -1.10(-0.47%) |
Sep 10, 2015 | 227.70 | 235.50 | 227.70 | 234.90 | 3,380 | +6.00(+2.62%) |
Sep 09, 2015 | 238.60 | 238.60 | 228.35 | 228.90 | 4,938 | -3.60(-1.55%) |
Sep 08, 2015 | 234.60 | 237.00 | 230.00 | 232.50 | 2,486 | +1.60(+0.69%) |
Sep 04, 2015 | 227.90 | 230.90 | 230.90 | 230.90 | 1,360 | -0.60(-0.26%) |
Sep 03, 2015 | 232.50 | 236.50 | 226.40 | 231.50 | 1,256 | +1.40(+0.61%) |
Sep 02, 2015 | 239.00 | 240.00 | 228.70 | 230.10 | 2,193 | +2.30(+1.01%) |
Sep 01, 2015 | 236.00 | 236.00 | 225.40 | 227.80 | 2,660 | -10.10(-4.25%) |
Aug 31, 2015 | 237.80 | 238.20 | 230.10 | 237.90 | 3,838 | -0.80(-0.34%) |
Aug 28, 2015 | 240.30 | 245.00 | 238.40 | 238.70 | 1,497 | -3.20(-1.32%) |
Aug 27, 2015 | 232.20 | 243.90 | 225.00 | 241.90 | 2,304 | +11.30(+4.90%) |
Aug 26, 2015 | 225.30 | 234.70 | 220.45 | 230.60 | 2,759 | +9.10(+4.11%) |
Aug 25, 2015 | 226.50 | 242.00 | 220.00 | 221.50 | 4,688 | +1.00(+0.45%) |
Aug 24, 2015 | 206.10 | 228.00 | 202.10 | 220.50 | 3,594 | +0.40(+0.18%) |
Aug 21, 2015 | 214.80 | 225.00 | 214.80 | 220.10 | 6,086 | +0.10(+0.05%) |
Aug 20, 2015 | 236.70 | 236.70 | 219.00 | 220.00 | 2,202 | -19.20(-8.03%) |
Aug 19, 2015 | 240.80 | 242.50 | 231.03 | 239.20 | 1,236 | -3.50(-1.44%) |
Aug 18, 2015 | 248.00 | 248.80 | 242.70 | 242.70 | 864 | -7.30(-2.92%) |
Aug 17, 2015 | 248.20 | 250.00 | 239.60 | 250.00 | 1,985 | -0.10(-0.04%) |
Aug 14, 2015 | 246.40 | 251.00 | 246.40 | 250.10 | 1,869 | +2.50(+1.01%) |
Aug 13, 2015 | 255.80 | 256.00 | 242.00 | 247.60 | 8,878 | +3.70(+1.52%) |
Aug 12, 2015 | 243.90 | 249.50 | 239.60 | 243.90 | 4,190 | +0.80(+0.33%) |
Aug 11, 2015 | 240.50 | 245.00 | 237.20 | 243.10 | 46,954 | +1.40(+0.58%) |
Aug 10, 2015 | 238.10 | 243.40 | 226.75 | 241.70 | 1,796 | +6.40(+2.72%) |
Aug 07, 2015 | 242.30 | 247.50 | 228.40 | 235.30 | 12,082 | -7.90(-3.25%) |
Aug 06, 2015 | 246.20 | 249.70 | 242.40 | 243.20 | 2,251 | +0.20(+0.08%) |
Aug 05, 2015 | 241.30 | 248.30 | 239.90 | 243.00 | 3,319 | +2.80(+1.17%) |
Aug 04, 2015 | 235.20 | 241.50 | 234.70 | 240.20 | 9,540 | +3.80(+1.61%) |
Aug 03, 2015 | 231.20 | 238.15 | 228.00 | 236.40 | 1,909 | +3.90(+1.68%) |
Jul 31, 2015 | 227.50 | 239.60 | 221.95 | 232.50 | 3,038 | -2.20(-0.94%) |
Jul 30, 2015 | 243.10 | 248.70 | 230.00 | 234.70 | 4,048 | -7.20(-2.98%) |
Jul 29, 2015 | 235.50 | 246.50 | 235.50 | 241.90 | 216 | +5.30(+2.24%) |
Jul 28, 2015 | 235.50 | 243.80 | 233.80 | 236.60 | 2,768 | +0.00(+0.00%) |
Jul 27, 2015 | 236.00 | 240.70 | 234.20 | 236.60 | 1,479 | -1.10(-0.46%) |
Jul 24, 2015 | 244.40 | 255.90 | 234.40 | 237.70 | 3,876 | -3.50(-1.45%) |
Jul 23, 2015 | 252.60 | 254.80 | 237.65 | 241.20 | 3,654 | -12.40(-4.89%) |
Jul 22, 2015 | 255.90 | 258.56 | 248.00 | 253.60 | 10,219 | +1.40(+0.56%) |
Jul 21, 2015 | 257.00 | 257.50 | 248.10 | 252.20 | 3,101 | -2.20(-0.86%) |
Jul 20, 2015 | 259.40 | 259.40 | 251.90 | 254.40 | 1,495 | -3.10(-1.20%) |
Jul 17, 2015 | 252.00 | 258.70 | 251.00 | 257.50 | 1,930 | +6.40(+2.55%) |
Jul 16, 2015 | 253.80 | 258.10 | 249.40 | 251.10 | 1,305 | -5.70(-2.22%) |
Jul 15, 2015 | 258.08 | 259.40 | 252.20 | 256.80 | 1,525 | +1.40(+0.55%) |
Jul 14, 2015 | 252.50 | 259.08 | 252.00 | 255.40 | 1,593 | +1.60(+0.63%) |
Jul 13, 2015 | 256.40 | 258.20 | 251.00 | 253.80 | 2,064 | +0.00(+0.00%) |
Jul 10, 2015 | 246.40 | 254.60 | 240.60 | 253.80 | 1,718 | +10.20(+4.19%) |
Jul 09, 2015 | 244.30 | 247.30 | 242.00 | 243.60 | 1,619 | +2.20(+0.91%) |
Jul 08, 2015 | 245.90 | 246.60 | 240.30 | 241.40 | 1,125 | -4.20(-1.71%) |
Jul 07, 2015 | 250.10 | 250.10 | 242.90 | 245.60 | 2,687 | -1.80(-0.73%) |
Jul 06, 2015 | 249.00 | 250.10 | 242.90 | 247.40 | 2,252 | +3.80(+1.56%) |
Jul 02, 2015 | 247.50 | 243.60 | 243.60 | 243.60 | 1,530 | -3.20(-1.30%) |