Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 145.40 | 149.80 | 140.00 | 145.30 | 29,865 | +4.80(+3.42%) |
Sep 29, 2015 | 153.50 | 154.60 | 136.60 | 140.50 | 52,381 | -13.40(-8.71%) |
Sep 28, 2015 | 163.10 | 163.70 | 150.40 | 153.90 | 39,033 | -11.90(-7.18%) |
Sep 25, 2015 | 178.00 | 182.70 | 163.40 | 165.80 | 34,747 | -11.00(-6.22%) |
Sep 24, 2015 | 170.00 | 177.90 | 168.70 | 176.80 | 24,072 | +4.80(+2.79%) |
Sep 23, 2015 | 174.50 | 177.30 | 168.20 | 172.00 | 19,845 | -1.60(-0.92%) |
Sep 22, 2015 | 184.20 | 184.20 | 171.00 | 173.60 | 32,346 | -13.00(-6.97%) |
Sep 21, 2015 | 195.00 | 199.70 | 181.60 | 186.60 | 38,055 | -6.80(-3.52%) |
Sep 18, 2015 | 187.30 | 194.80 | 185.80 | 193.40 | 49,806 | +3.10(+1.63%) |
Sep 17, 2015 | 187.10 | 191.90 | 181.60 | 190.30 | 23,311 | +3.60(+1.93%) |
Sep 16, 2015 | 196.70 | 199.70 | 184.40 | 186.70 | 28,477 | -11.00(-5.56%) |
Sep 15, 2015 | 190.80 | 198.00 | 187.50 | 197.70 | 38,102 | +9.40(+4.99%) |
Sep 14, 2015 | 173.50 | 190.00 | 171.10 | 188.30 | 50,404 | +17.80(+10.44%) |
Sep 11, 2015 | 190.00 | 192.50 | 166.96 | 170.50 | 129,794 | -4.80(-2.74%) |
Sep 10, 2015 | 165.90 | 176.60 | 165.10 | 175.30 | 32,787 | +8.40(+5.03%) |
Sep 09, 2015 | 170.00 | 171.90 | 163.50 | 166.90 | 36,483 | -2.30(-1.36%) |
Sep 08, 2015 | 162.50 | 171.00 | 160.50 | 169.20 | 31,980 | +8.00(+4.96%) |
Sep 04, 2015 | 156.70 | 161.20 | 161.20 | 161.20 | 14,150 | +2.30(+1.45%) |
Sep 03, 2015 | 168.10 | 169.70 | 155.60 | 158.90 | 22,081 | -10.00(-5.92%) |
Sep 02, 2015 | 167.00 | 169.30 | 162.20 | 168.90 | 14,385 | +4.10(+2.49%) |
Sep 01, 2015 | 166.50 | 171.80 | 163.60 | 164.80 | 13,704 | -5.80(-3.40%) |
Aug 31, 2015 | 171.70 | 174.40 | 167.00 | 170.60 | 30,246 | -2.80(-1.61%) |
Aug 28, 2015 | 172.30 | 175.80 | 170.00 | 173.40 | 28,669 | +0.10(+0.06%) |
Aug 27, 2015 | 167.70 | 176.20 | 164.51 | 173.30 | 23,782 | +6.50(+3.90%) |
Aug 26, 2015 | 166.80 | 168.30 | 153.90 | 166.80 | 28,230 | +4.00(+2.46%) |
Aug 25, 2015 | 172.00 | 172.90 | 161.60 | 162.80 | 27,540 | -2.30(-1.39%) |
Aug 24, 2015 | 162.70 | 175.00 | 150.50 | 165.10 | 43,308 | -9.50(-5.44%) |
Aug 21, 2015 | 170.00 | 180.00 | 157.90 | 174.60 | 108,787 | +0.00(+0.00%) |
Aug 20, 2015 | 184.00 | 185.20 | 173.90 | 174.60 | 20,012 | -9.90(-5.37%) |
Aug 19, 2015 | 186.00 | 191.60 | 180.70 | 184.50 | 26,948 | -1.80(-0.97%) |
Aug 18, 2015 | 189.30 | 192.10 | 181.90 | 186.30 | 27,282 | -4.30(-2.26%) |
Aug 17, 2015 | 186.20 | 191.20 | 183.30 | 190.60 | 34,803 | +5.80(+3.14%) |
Aug 14, 2015 | 176.30 | 188.00 | 166.70 | 184.80 | 34,271 | +6.50(+3.65%) |
Aug 13, 2015 | 182.70 | 190.00 | 177.50 | 178.30 | 28,233 | -3.00(-1.65%) |
Aug 12, 2015 | 178.80 | 183.10 | 171.60 | 181.30 | 15,741 | +0.30(+0.17%) |
Aug 11, 2015 | 186.30 | 189.70 | 176.90 | 181.00 | 22,905 | -6.50(-3.47%) |
Aug 10, 2015 | 181.90 | 190.00 | 179.50 | 187.50 | 28,452 | +7.00(+3.88%) |
Aug 07, 2015 | 198.00 | 198.00 | 174.90 | 180.50 | 43,128 | -17.50(-8.84%) |
Aug 06, 2015 | 203.50 | 204.20 | 191.20 | 198.00 | 35,804 | -4.40(-2.17%) |
Aug 05, 2015 | 204.40 | 204.90 | 201.00 | 202.40 | 20,253 | +0.90(+0.45%) |
Aug 04, 2015 | 202.00 | 202.30 | 194.90 | 201.50 | 14,311 | +0.60(+0.30%) |
Aug 03, 2015 | 203.90 | 209.00 | 198.74 | 200.90 | 29,689 | -2.60(-1.28%) |
Jul 31, 2015 | 200.20 | 203.90 | 199.30 | 203.50 | 32,236 | +3.50(+1.75%) |
Jul 30, 2015 | 198.90 | 200.80 | 190.30 | 200.00 | 19,799 | +1.30(+0.65%) |
Jul 29, 2015 | 200.20 | 202.85 | 193.50 | 198.70 | 24,765 | -2.00(-1.00%) |
Jul 28, 2015 | 192.30 | 205.00 | 192.30 | 200.70 | 56,805 | +10.90(+5.74%) |
Jul 27, 2015 | 184.90 | 192.80 | 174.60 | 189.80 | 39,422 | +3.00(+1.61%) |
Jul 24, 2015 | 193.20 | 199.80 | 185.40 | 186.80 | 31,672 | -1.10(-0.59%) |
Jul 23, 2015 | 191.80 | 192.50 | 187.20 | 187.90 | 26,531 | -3.20(-1.67%) |
Jul 22, 2015 | 192.80 | 194.00 | 189.00 | 191.10 | 17,600 | -3.50(-1.80%) |
Jul 21, 2015 | 198.60 | 200.00 | 192.05 | 194.60 | 14,668 | -5.00(-2.51%) |
Jul 20, 2015 | 192.80 | 201.40 | 192.00 | 199.60 | 30,242 | +7.70(+4.01%) |
Jul 17, 2015 | 192.10 | 194.20 | 186.50 | 191.90 | 34,620 | +0.80(+0.42%) |
Jul 16, 2015 | 194.90 | 197.80 | 190.00 | 191.10 | 26,506 | -2.10(-1.09%) |
Jul 15, 2015 | 199.00 | 203.90 | 191.90 | 193.20 | 26,028 | -6.70(-3.35%) |
Jul 14, 2015 | 202.20 | 207.00 | 198.10 | 199.90 | 25,319 | -2.60(-1.28%) |
Jul 13, 2015 | 196.40 | 205.00 | 196.40 | 202.50 | 48,025 | +6.70(+3.42%) |
Jul 10, 2015 | 188.00 | 198.20 | 185.30 | 195.80 | 20,070 | +7.40(+3.93%) |
Jul 09, 2015 | 194.70 | 195.00 | 185.19 | 188.40 | 21,166 | -3.40(-1.77%) |
Jul 08, 2015 | 194.80 | 195.50 | 189.00 | 191.80 | 20,312 | -4.10(-2.09%) |
Jul 07, 2015 | 201.40 | 204.40 | 192.70 | 195.90 | 26,542 | -6.50(-3.21%) |
Jul 06, 2015 | 204.00 | 206.80 | 200.00 | 202.40 | 32,156 | -5.60(-2.69%) |
Jul 02, 2015 | 207.30 | 208.00 | 208.00 | 208.00 | 17,590 | -0.20(-0.10%) |