Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 453.23 | 454.98 | 450.80 | 452.04 | 58,697 | -1.80(-0.40%) |
Aug 28, 2015 | 451.57 | 455.03 | 449.37 | 453.83 | 47,462 | +1.00(+0.22%) |
Aug 27, 2015 | 444.83 | 456.23 | 442.57 | 452.83 | 57,700 | +8.36(+1.88%) |
Aug 26, 2015 | 442.33 | 447.68 | 433.04 | 444.47 | 83,501 | +8.47(+1.94%) |
Aug 25, 2015 | 442.90 | 449.93 | 434.89 | 436.00 | 83,221 | -8.77(-1.97%) |
Aug 24, 2015 | 441.65 | 453.47 | 437.81 | 444.77 | 106,852 | -12.62(-2.76%) |
Aug 21, 2015 | 458.97 | 461.76 | 456.09 | 457.39 | 65,054 | -5.98(-1.29%) |
Aug 20, 2015 | 474.08 | 475.86 | 463.04 | 463.37 | 50,452 | -14.56(-3.05%) |
Aug 19, 2015 | 479.00 | 481.94 | 473.65 | 477.93 | 30,136 | -3.63(-0.75%) |
Aug 18, 2015 | 477.25 | 482.81 | 474.60 | 481.56 | 43,831 | +3.34(+0.70%) |
Aug 17, 2015 | 475.33 | 479.18 | 472.70 | 478.22 | 51,879 | +0.78(+0.16%) |
Aug 14, 2015 | 472.91 | 478.74 | 471.63 | 477.44 | 26,076 | +3.28(+0.69%) |
Aug 13, 2015 | 473.84 | 477.73 | 472.11 | 474.16 | 24,615 | +1.28(+0.27%) |
Aug 12, 2015 | 475.76 | 477.67 | 469.08 | 472.88 | 36,047 | -5.32(-1.11%) |
Aug 11, 2015 | 475.90 | 478.66 | 475.33 | 478.20 | 37,952 | -1.20(-0.25%) |
Aug 10, 2015 | 476.31 | 481.39 | 475.46 | 479.40 | 50,871 | +3.96(+0.83%) |
Aug 07, 2015 | 475.33 | 479.84 | 472.01 | 475.44 | 86,978 | -0.35(-0.07%) |
Aug 06, 2015 | 479.47 | 481.10 | 473.18 | 475.78 | 38,725 | -3.35(-0.70%) |
Aug 05, 2015 | 466.29 | 480.96 | 466.29 | 479.13 | 61,919 | +12.93(+2.77%) |
Aug 04, 2015 | 468.79 | 469.56 | 463.35 | 466.20 | 57,190 | -3.58(-0.76%) |
Aug 03, 2015 | 469.14 | 470.87 | 465.56 | 469.78 | 62,974 | +2.02(+0.43%) |
Jul 31, 2015 | 472.30 | 473.65 | 466.40 | 467.76 | 42,194 | -3.13(-0.66%) |
Jul 30, 2015 | 470.20 | 474.85 | 468.97 | 470.88 | 60,464 | -0.23(-0.05%) |
Jul 29, 2015 | 467.98 | 473.17 | 467.98 | 471.12 | 27,792 | +2.76(+0.59%) |
Jul 28, 2015 | 468.85 | 470.40 | 465.04 | 468.36 | 41,307 | +0.84(+0.18%) |
Jul 27, 2015 | 469.37 | 473.69 | 464.58 | 467.52 | 57,328 | -2.75(-0.59%) |
Jul 24, 2015 | 470.52 | 473.35 | 462.19 | 470.27 | 47,493 | +0.49(+0.10%) |
Jul 23, 2015 | 474.18 | 474.64 | 468.04 | 469.78 | 52,580 | -3.13(-0.66%) |
Jul 22, 2015 | 421.57 | 474.94 | 470.10 | 472.91 | 54,325 | -0.13(-0.03%) |
Jul 21, 2015 | 477.81 | 477.81 | 470.99 | 473.04 | 56,365 | -5.44(-1.14%) |
Jul 20, 2015 | 479.34 | 481.42 | 476.12 | 478.48 | 45,489 | -0.26(-0.05%) |
Jul 17, 2015 | 481.18 | 482.76 | 477.09 | 478.74 | 75,263 | -4.28(-0.89%) |
Jul 16, 2015 | 485.59 | 485.64 | 475.04 | 483.02 | 66,032 | +5.26(+1.10%) |
Jul 15, 2015 | 480.09 | 481.60 | 476.30 | 477.75 | 49,660 | -1.01(-0.21%) |
Jul 14, 2015 | 474.83 | 481.07 | 474.35 | 478.77 | 72,742 | +4.74(+1.00%) |
Jul 13, 2015 | 478.70 | 479.12 | 471.71 | 474.02 | 69,834 | -2.47(-0.52%) |
Jul 10, 2015 | 468.54 | 476.83 | 465.87 | 476.50 | 62,909 | +10.56(+2.27%) |
Jul 09, 2015 | 467.97 | 469.17 | 464.54 | 465.93 | 42,312 | +0.10(+0.02%) |
Jul 08, 2015 | 469.56 | 469.72 | 464.26 | 465.83 | 74,714 | -5.06(-1.07%) |
Jul 07, 2015 | 469.41 | 474.38 | 465.83 | 470.89 | 100,373 | +2.44(+0.52%) |
Jul 06, 2015 | 464.69 | 468.78 | 462.95 | 468.45 | 54,654 | +2.60(+0.56%) |
Jul 02, 2015 | 464.02 | 465.85 | 465.85 | 465.85 | 65,058 | +2.06(+0.44%) |
Jul 01, 2015 | 454.07 | 464.15 | 454.07 | 463.79 | 121,607 | +12.75(+2.83%) |
Jun 30, 2015 | 449.59 | 454.53 | 448.15 | 451.05 | 104,080 | +4.02(+0.90%) |
Jun 29, 2015 | 454.11 | 454.99 | 447.02 | 447.02 | 45,445 | -9.71(-2.13%) |
Jun 26, 2015 | 455.61 | 459.53 | 453.57 | 456.73 | 70,237 | +1.58(+0.35%) |
Jun 25, 2015 | 460.90 | 459.35 | 454.61 | 455.15 | 44,810 | -4.19(-0.91%) |
Jun 24, 2015 | 466.11 | 466.93 | 459.35 | 459.35 | 72,525 | -8.68(-1.85%) |
Jun 23, 2015 | 468.39 | 468.54 | 466.34 | 468.03 | 73,340 | +1.57(+0.34%) |
Jun 22, 2015 | 465.65 | 466.46 | 463.78 | 466.46 | 58,110 | +3.45(+0.75%) |
Jun 19, 2015 | 466.67 | 468.26 | 462.84 | 463.00 | 76,352 | -4.10(-0.88%) |
Jun 18, 2015 | 466.44 | 467.83 | 464.20 | 467.10 | 71,675 | +2.41(+0.52%) |
Jun 17, 2015 | 466.14 | 466.67 | 463.09 | 464.69 | 63,257 | +0.17(+0.04%) |
Jun 16, 2015 | 463.04 | 466.67 | 462.96 | 464.52 | 72,658 | +2.62(+0.57%) |
Jun 15, 2015 | 463.59 | 464.65 | 459.75 | 461.90 | 62,449 | -0.47(-0.10%) |
Jun 12, 2015 | 459.43 | 463.76 | 459.08 | 462.37 | 48,879 | -1.41(-0.30%) |
Jun 11, 2015 | 458.83 | 464.95 | 458.39 | 463.78 | 54,131 | +4.94(+1.08%) |
Jun 10, 2015 | 457.19 | 461.62 | 457.08 | 458.85 | 62,120 | +3.43(+0.75%) |
Jun 09, 2015 | 454.32 | 455.75 | 451.98 | 455.42 | 72,941 | +1.51(+0.33%) |
Jun 08, 2015 | 458.94 | 459.47 | 453.91 | 453.91 | 47,870 | -6.50(-1.41%) |
Jun 05, 2015 | 457.61 | 460.36 | 456.01 | 460.42 | 48,748 | +3.61(+0.79%) |
Jun 04, 2015 | 460.20 | 467.25 | 456.21 | 456.81 | 62,414 | -6.85(-1.48%) |
Jun 03, 2015 | 462.41 | 464.36 | 459.79 | 463.66 | 89,438 | +2.21(+0.48%) |
Jun 02, 2015 | 460.52 | 463.38 | 455.13 | 461.45 | 77,812 | +0.53(+0.11%) |