Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 141.40 | 157.60 | 140.00 | 141.40 | 1,301,745 | +13.20(+10.30%) |
Sep 29, 2015 | 158.20 | 168.40 | 125.00 | 128.20 | 1,324,940 | -34.80(-21.35%) |
Sep 28, 2015 | 170.20 | 175.40 | 158.40 | 163.00 | 429,133 | -9.60(-5.56%) |
Sep 25, 2015 | 186.60 | 186.60 | 167.80 | 172.60 | 402,761 | -11.20(-6.09%) |
Sep 24, 2015 | 188.40 | 191.20 | 180.80 | 183.80 | 203,416 | -6.00(-3.16%) |
Sep 23, 2015 | 196.00 | 197.60 | 185.60 | 189.80 | 296,463 | -5.60(-2.87%) |
Sep 22, 2015 | 193.20 | 199.40 | 190.80 | 195.40 | 207,756 | -2.80(-1.41%) |
Sep 21, 2015 | 212.00 | 214.00 | 193.60 | 198.20 | 355,720 | -13.20(-6.24%) |
Sep 18, 2015 | 203.40 | 212.40 | 202.60 | 211.40 | 269,664 | +4.00(+1.93%) |
Sep 17, 2015 | 198.60 | 209.40 | 198.20 | 207.40 | 203,106 | +8.40(+4.22%) |
Sep 16, 2015 | 208.40 | 208.40 | 196.20 | 199.00 | 231,893 | -4.40(-2.16%) |
Sep 15, 2015 | 195.00 | 204.00 | 194.02 | 203.40 | 148,452 | +8.40(+4.31%) |
Sep 14, 2015 | 200.00 | 201.80 | 193.20 | 195.00 | 128,362 | -5.00(-2.50%) |
Sep 11, 2015 | 206.60 | 208.00 | 196.20 | 200.00 | 261,747 | -2.00(-0.99%) |
Sep 10, 2015 | 203.40 | 205.60 | 196.40 | 202.00 | 363,335 | -1.40(-0.69%) |
Sep 09, 2015 | 214.40 | 215.00 | 202.60 | 203.40 | 192,909 | -9.40(-4.42%) |
Sep 08, 2015 | 210.20 | 213.20 | 205.60 | 212.80 | 219,897 | +7.60(+3.70%) |
Sep 04, 2015 | 205.60 | 205.20 | 205.20 | 205.20 | 198,085 | -3.00(-1.44%) |
Sep 03, 2015 | 220.60 | 222.90 | 207.60 | 208.20 | 166,446 | -10.40(-4.76%) |
Sep 02, 2015 | 214.00 | 219.40 | 210.60 | 218.60 | 200,197 | +8.40(+4.00%) |
Sep 01, 2015 | 207.60 | 212.20 | 201.60 | 210.20 | 556,101 | -5.20(-2.41%) |
Aug 31, 2015 | 229.80 | 234.00 | 214.70 | 215.40 | 210,896 | -17.00(-7.31%) |
Aug 28, 2015 | 227.20 | 234.10 | 225.68 | 232.40 | 189,415 | +0.00(+0.00%) |
Aug 27, 2015 | 223.40 | 234.60 | 219.00 | 232.40 | 343,609 | +16.60(+7.69%) |
Aug 26, 2015 | 211.40 | 217.80 | 200.60 | 215.80 | 289,747 | +10.80(+5.27%) |
Aug 25, 2015 | 231.20 | 231.20 | 204.80 | 205.00 | 285,997 | -9.60(-4.47%) |
Aug 24, 2015 | 219.00 | 232.00 | 202.00 | 214.60 | 380,574 | -28.40(-11.69%) |
Aug 21, 2015 | 238.00 | 251.00 | 233.60 | 243.00 | 242,967 | -3.80(-1.54%) |
Aug 20, 2015 | 260.00 | 264.60 | 246.60 | 246.80 | 223,356 | -15.60(-5.95%) |
Aug 19, 2015 | 268.00 | 272.20 | 260.10 | 262.40 | 192,285 | -7.40(-2.74%) |
Aug 18, 2015 | 283.00 | 283.60 | 269.20 | 269.80 | 191,836 | -13.00(-4.60%) |
Aug 17, 2015 | 266.00 | 284.80 | 264.00 | 282.80 | 217,954 | +16.80(+6.32%) |
Aug 14, 2015 | 267.60 | 276.80 | 260.60 | 266.00 | 255,770 | -2.80(-1.04%) |
Aug 13, 2015 | 279.40 | 289.80 | 268.40 | 268.80 | 386,490 | -4.20(-1.54%) |
Aug 12, 2015 | 272.80 | 275.80 | 256.40 | 273.00 | 404,743 | -4.80(-1.73%) |
Aug 11, 2015 | 246.60 | 300.20 | 246.20 | 277.80 | 1,545,262 | +54.00(+24.13%) |
Aug 10, 2015 | 217.60 | 224.80 | 217.60 | 223.80 | 237,733 | +7.20(+3.32%) |
Aug 07, 2015 | 224.20 | 224.60 | 210.40 | 216.60 | 299,284 | -11.80(-5.17%) |
Aug 06, 2015 | 239.60 | 241.40 | 226.40 | 228.40 | 171,162 | -11.40(-4.75%) |
Aug 05, 2015 | 236.00 | 243.80 | 235.40 | 239.80 | 121,892 | +4.60(+1.96%) |
Aug 04, 2015 | 242.80 | 243.70 | 230.30 | 235.20 | 217,270 | -7.20(-2.97%) |
Aug 03, 2015 | 244.20 | 249.60 | 238.40 | 242.40 | 148,042 | +1.20(+0.50%) |
Jul 31, 2015 | 242.60 | 246.60 | 237.40 | 241.20 | 134,725 | -1.00(-0.41%) |
Jul 30, 2015 | 244.60 | 245.00 | 235.40 | 242.20 | 149,525 | +3.40(+1.42%) |
Jul 29, 2015 | 242.40 | 244.80 | 234.20 | 238.80 | 144,154 | -5.10(-2.09%) |
Jul 28, 2015 | 234.00 | 246.00 | 230.60 | 243.90 | 167,847 | +11.50(+4.95%) |
Jul 27, 2015 | 235.00 | 235.00 | 221.60 | 232.40 | 219,993 | -3.40(-1.44%) |
Jul 24, 2015 | 237.60 | 245.80 | 235.00 | 235.80 | 175,602 | -4.00(-1.67%) |
Jul 23, 2015 | 248.40 | 248.40 | 237.20 | 239.80 | 159,400 | -8.60(-3.46%) |
Jul 22, 2015 | 243.40 | 250.70 | 238.60 | 248.40 | 139,926 | +2.00(+0.81%) |
Jul 21, 2015 | 259.00 | 262.40 | 243.00 | 246.40 | 289,878 | -2.20(-0.88%) |
Jul 20, 2015 | 243.20 | 250.60 | 242.20 | 248.60 | 181,746 | +6.90(+2.85%) |
Jul 17, 2015 | 242.60 | 243.00 | 238.00 | 241.70 | 407,405 | -0.10(-0.04%) |
Jul 16, 2015 | 241.60 | 244.00 | 237.10 | 241.80 | 200,722 | +4.60(+1.94%) |
Jul 15, 2015 | 246.40 | 255.20 | 236.80 | 237.20 | 289,719 | -6.40(-2.63%) |
Jul 14, 2015 | 239.60 | 244.40 | 236.70 | 243.60 | 196,551 | +4.20(+1.75%) |
Jul 13, 2015 | 243.20 | 243.60 | 237.80 | 239.40 | 206,164 | -0.20(-0.08%) |
Jul 10, 2015 | 244.20 | 248.80 | 237.40 | 239.60 | 288,678 | -2.60(-1.07%) |
Jul 09, 2015 | 228.20 | 243.40 | 225.20 | 242.20 | 356,375 | +24.00(+11.00%) |
Jul 08, 2015 | 223.80 | 225.00 | 217.60 | 218.20 | 145,812 | -8.90(-3.92%) |
Jul 07, 2015 | 223.80 | 227.20 | 219.40 | 227.10 | 200,814 | +3.90(+1.75%) |
Jul 06, 2015 | 215.20 | 225.00 | 209.20 | 223.20 | 142,810 | +5.60(+2.57%) |
Jul 02, 2015 | 220.80 | 217.60 | 217.60 | 217.60 | 104,310 | -2.40(-1.09%) |