Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 175.40 | 178.85 | 165.00 | 170.80 | 10,382 | -3.80(-2.18%) |
Oct 29, 2015 | 160.00 | 184.60 | 160.00 | 174.60 | 27,795 | +14.80(+9.26%) |
Oct 28, 2015 | 149.60 | 160.00 | 147.40 | 159.80 | 14,206 | +10.20(+6.82%) |
Oct 27, 2015 | 146.60 | 155.00 | 146.20 | 149.60 | 29,591 | +2.80(+1.91%) |
Oct 26, 2015 | 147.60 | 151.20 | 143.40 | 146.80 | 5,409 | -1.00(-0.68%) |
Oct 23, 2015 | 146.20 | 151.00 | 143.00 | 147.80 | 8,356 | +3.40(+2.35%) |
Oct 22, 2015 | 140.00 | 149.80 | 137.80 | 144.40 | 14,427 | +0.60(+0.42%) |
Oct 21, 2015 | 151.00 | 151.00 | 137.60 | 143.80 | 14,527 | -5.20(-3.49%) |
Oct 20, 2015 | 150.60 | 152.30 | 145.80 | 149.00 | 5,438 | -2.20(-1.46%) |
Oct 19, 2015 | 153.00 | 156.60 | 145.40 | 151.20 | 5,614 | -2.40(-1.56%) |
Oct 16, 2015 | 159.60 | 161.00 | 148.30 | 153.60 | 15,344 | -5.20(-3.27%) |
Oct 15, 2015 | 148.00 | 159.00 | 145.00 | 158.80 | 23,385 | +10.40(+7.01%) |
Oct 14, 2015 | 147.20 | 152.60 | 140.00 | 148.40 | 12,737 | +1.20(+0.82%) |
Oct 13, 2015 | 146.00 | 155.94 | 145.60 | 147.20 | 11,330 | -2.20(-1.47%) |
Oct 12, 2015 | 152.80 | 153.60 | 140.40 | 149.40 | 12,128 | -2.80(-1.84%) |
Oct 09, 2015 | 152.80 | 154.40 | 150.00 | 152.20 | 9,619 | +1.80(+1.20%) |
Oct 08, 2015 | 149.00 | 154.40 | 144.00 | 150.40 | 16,230 | +2.00(+1.35%) |
Oct 07, 2015 | 143.60 | 150.00 | 139.00 | 148.40 | 19,585 | +6.60(+4.65%) |
Oct 06, 2015 | 140.00 | 145.00 | 128.80 | 141.80 | 34,352 | +5.00(+3.65%) |
Oct 05, 2015 | 126.00 | 137.00 | 126.00 | 136.80 | 24,683 | +13.40(+10.86%) |
Oct 02, 2015 | 108.20 | 125.00 | 106.60 | 123.40 | 17,026 | +12.40(+11.17%) |
Oct 01, 2015 | 108.20 | 112.80 | 103.20 | 111.00 | 6,254 | +2.40(+2.21%) |
Sep 30, 2015 | 101.00 | 110.00 | 100.20 | 108.60 | 11,755 | +8.60(+8.60%) |
Sep 29, 2015 | 107.80 | 108.00 | 98.30 | 100.00 | 26,262 | -9.00(-8.26%) |
Sep 28, 2015 | 119.00 | 124.80 | 106.40 | 109.00 | 18,514 | -11.60(-9.62%) |
Sep 25, 2015 | 122.60 | 125.80 | 117.00 | 120.60 | 13,792 | -0.80(-0.66%) |
Sep 24, 2015 | 119.80 | 122.20 | 118.00 | 121.40 | 5,209 | +0.00(+0.00%) |
Sep 23, 2015 | 122.80 | 124.00 | 117.20 | 121.40 | 5,842 | -1.20(-0.98%) |
Sep 22, 2015 | 120.00 | 123.60 | 113.20 | 122.60 | 16,519 | +0.20(+0.16%) |
Sep 21, 2015 | 131.60 | 135.60 | 121.40 | 122.40 | 18,762 | -8.80(-6.71%) |
Sep 18, 2015 | 125.80 | 131.80 | 124.00 | 131.20 | 10,693 | +2.60(+2.02%) |
Sep 17, 2015 | 125.80 | 130.40 | 124.00 | 128.60 | 8,075 | +1.60(+1.26%) |
Sep 16, 2015 | 130.20 | 133.40 | 121.80 | 127.00 | 9,595 | -4.00(-3.05%) |
Sep 15, 2015 | 132.20 | 134.40 | 128.00 | 131.00 | 7,406 | -1.60(-1.21%) |
Sep 14, 2015 | 133.00 | 135.60 | 128.47 | 132.60 | 7,650 | -0.40(-0.30%) |
Sep 11, 2015 | 129.20 | 133.40 | 124.80 | 133.00 | 11,544 | +3.00(+2.31%) |
Sep 10, 2015 | 125.80 | 131.20 | 123.40 | 130.00 | 10,670 | +2.80(+2.20%) |
Sep 09, 2015 | 131.80 | 137.60 | 126.20 | 127.20 | 20,716 | -1.60(-1.24%) |
Sep 08, 2015 | 124.00 | 129.80 | 120.60 | 128.80 | 24,247 | +7.80(+6.45%) |
Sep 04, 2015 | 116.80 | 121.00 | 121.00 | 121.00 | 13,305 | +1.20(+1.00%) |
Sep 03, 2015 | 114.60 | 121.20 | 113.20 | 119.80 | 16,810 | +7.00(+6.21%) |
Sep 02, 2015 | 113.40 | 115.00 | 109.00 | 112.80 | 16,428 | +2.60(+2.36%) |
Sep 01, 2015 | 110.80 | 118.95 | 108.40 | 110.20 | 15,691 | -6.40(-5.49%) |
Aug 31, 2015 | 115.40 | 127.78 | 110.80 | 116.60 | 28,782 | +1.00(+0.87%) |
Aug 28, 2015 | 109.60 | 119.60 | 108.00 | 115.60 | 25,247 | +3.80(+3.40%) |
Aug 27, 2015 | 98.40 | 113.20 | 97.00 | 111.80 | 40,611 | +15.80(+16.46%) |
Aug 26, 2015 | 91.40 | 96.80 | 86.20 | 96.00 | 23,510 | +7.60(+8.60%) |
Aug 25, 2015 | 98.60 | 102.00 | 88.20 | 88.40 | 20,171 | -4.80(-5.15%) |
Aug 24, 2015 | 96.40 | 101.80 | 90.40 | 93.20 | 30,476 | -9.40(-9.16%) |
Aug 21, 2015 | 100.00 | 104.80 | 94.20 | 102.60 | 31,337 | +1.60(+1.58%) |
Aug 20, 2015 | 105.00 | 107.80 | 100.40 | 101.00 | 20,740 | -5.40(-5.08%) |
Aug 19, 2015 | 110.00 | 116.60 | 103.80 | 106.40 | 20,774 | -5.80(-5.17%) |
Aug 18, 2015 | 109.80 | 118.00 | 108.20 | 112.20 | 21,151 | +2.60(+2.37%) |
Aug 17, 2015 | 105.40 | 111.76 | 103.60 | 109.60 | 12,863 | +3.00(+2.81%) |
Aug 14, 2015 | 106.20 | 107.41 | 100.40 | 106.60 | 23,283 | -0.40(-0.37%) |
Aug 13, 2015 | 113.20 | 118.00 | 105.60 | 107.00 | 25,997 | -5.00(-4.46%) |
Aug 12, 2015 | 111.20 | 114.20 | 105.00 | 112.00 | 30,340 | -3.00(-2.61%) |
Aug 11, 2015 | 128.20 | 132.40 | 114.60 | 115.00 | 65,578 | -17.80(-13.40%) |
Aug 10, 2015 | 129.20 | 136.40 | 125.20 | 132.80 | 32,090 | +4.40(+3.43%) |
Aug 07, 2015 | 126.40 | 129.00 | 118.80 | 128.40 | 30,497 | +0.00(+0.00%) |
Aug 06, 2015 | 137.60 | 141.71 | 125.60 | 128.40 | 35,202 | -10.20(-7.36%) |
Aug 05, 2015 | 142.00 | 146.62 | 137.00 | 138.60 | 18,443 | -4.20(-2.94%) |
Aug 04, 2015 | 142.60 | 144.60 | 136.60 | 142.80 | 29,763 | -1.00(-0.70%) |