Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 391.19 | 395.32 | 379.88 | 381.17 | 53,522 | -7.53(-1.94%) |
Sep 29, 2015 | 389.85 | 396.23 | 388.06 | 388.70 | 33,428 | -0.25(-0.06%) |
Sep 28, 2015 | 388.14 | 401.23 | 387.10 | 388.94 | 62,386 | +1.03(+0.26%) |
Sep 25, 2015 | 388.75 | 398.31 | 385.32 | 387.92 | 58,196 | +2.13(+0.55%) |
Sep 24, 2015 | 392.56 | 396.77 | 384.66 | 385.79 | 35,285 | -9.26(-2.34%) |
Sep 23, 2015 | 394.86 | 401.69 | 391.26 | 395.05 | 16,967 | +1.08(+0.27%) |
Sep 22, 2015 | 382.81 | 398.03 | 382.81 | 393.97 | 24,262 | +6.04(+1.56%) |
Sep 21, 2015 | 385.33 | 389.04 | 379.88 | 387.93 | 36,464 | +2.67(+0.69%) |
Sep 18, 2015 | 381.69 | 389.82 | 381.69 | 385.25 | 113,338 | -0.40(-0.10%) |
Sep 17, 2015 | 383.39 | 401.34 | 383.39 | 385.65 | 85,153 | +2.13(+0.56%) |
Sep 16, 2015 | 380.86 | 385.97 | 376.33 | 383.52 | 63,094 | +1.75(+0.46%) |
Sep 15, 2015 | 380.69 | 390.95 | 377.27 | 381.77 | 20,915 | +0.00(+0.00%) |
Sep 14, 2015 | 378.97 | 382.80 | 373.61 | 381.77 | 12,565 | +2.28(+0.60%) |
Sep 11, 2015 | 372.26 | 380.78 | 364.44 | 379.49 | 41,903 | +4.28(+1.14%) |
Sep 10, 2015 | 388.85 | 393.03 | 373.53 | 375.20 | 16,184 | -13.24(-3.41%) |
Sep 09, 2015 | 394.22 | 394.22 | 385.52 | 388.44 | 11,492 | +2.21(+0.57%) |
Sep 08, 2015 | 381.37 | 388.86 | 381.37 | 386.24 | 23,580 | +8.52(+2.25%) |
Sep 04, 2015 | 369.49 | 377.72 | 377.72 | 377.72 | 38,402 | +6.11(+1.64%) |
Sep 03, 2015 | 368.43 | 378.24 | 368.06 | 371.61 | 25,095 | +2.71(+0.73%) |
Sep 02, 2015 | 376.60 | 380.92 | 351.16 | 368.91 | 67,960 | -4.36(-1.17%) |
Sep 01, 2015 | 378.83 | 381.87 | 369.11 | 373.27 | 68,743 | -4.19(-1.11%) |
Aug 31, 2015 | 375.33 | 388.69 | 373.53 | 377.46 | 25,983 | -2.58(-0.68%) |
Aug 28, 2015 | 377.93 | 384.41 | 372.61 | 380.04 | 13,533 | +1.97(+0.52%) |
Aug 27, 2015 | 380.83 | 392.19 | 375.67 | 378.07 | 23,000 | +1.90(+0.50%) |
Aug 26, 2015 | 382.60 | 389.29 | 373.51 | 376.17 | 24,815 | +0.63(+0.17%) |
Aug 25, 2015 | 373.61 | 383.60 | 373.61 | 375.54 | 39,435 | +2.94(+0.79%) |
Aug 24, 2015 | 364.70 | 379.98 | 360.77 | 372.60 | 81,718 | -8.87(-2.33%) |
Aug 21, 2015 | 383.52 | 390.78 | 368.06 | 381.47 | 80,286 | -4.68(-1.21%) |
Aug 20, 2015 | 391.04 | 402.51 | 384.87 | 386.15 | 32,844 | -7.25(-1.84%) |
Aug 19, 2015 | 396.73 | 399.83 | 390.79 | 393.40 | 16,524 | -5.59(-1.40%) |
Aug 18, 2015 | 388.43 | 399.38 | 388.43 | 398.99 | 7,523 | -0.88(-0.22%) |
Aug 17, 2015 | 386.46 | 403.97 | 386.31 | 399.87 | 41,589 | +14.31(+3.71%) |
Aug 14, 2015 | 386.24 | 398.02 | 381.92 | 385.56 | 16,024 | -0.64(-0.16%) |
Aug 13, 2015 | 387.56 | 391.66 | 382.28 | 386.19 | 34,648 | -0.60(-0.16%) |
Aug 12, 2015 | 386.07 | 390.78 | 379.43 | 386.79 | 17,207 | -1.75(-0.45%) |
Aug 11, 2015 | 388.25 | 390.78 | 388.25 | 388.55 | 11,581 | -2.51(-0.64%) |
Aug 10, 2015 | 379.00 | 396.28 | 377.58 | 391.05 | 34,433 | +13.52(+3.58%) |
Aug 07, 2015 | 374.97 | 380.57 | 374.97 | 377.53 | 77,941 | -0.10(-0.03%) |
Aug 06, 2015 | 377.08 | 382.27 | 372.56 | 377.63 | 56,698 | -1.34(-0.35%) |
Aug 05, 2015 | 395.16 | 400.03 | 373.99 | 378.97 | 42,410 | +2.16(+0.57%) |
Aug 04, 2015 | 377.69 | 378.97 | 370.32 | 376.80 | 48,514 | -1.80(-0.48%) |
Aug 03, 2015 | 377.02 | 380.95 | 375.06 | 378.60 | 45,819 | +1.25(+0.33%) |
Jul 31, 2015 | 377.97 | 378.06 | 372.61 | 377.35 | 30,452 | +2.26(+0.60%) |
Jul 30, 2015 | 377.15 | 378.06 | 372.61 | 375.09 | 22,012 | -3.01(-0.80%) |
Jul 29, 2015 | 367.15 | 378.40 | 367.15 | 378.09 | 27,825 | +5.84(+1.57%) |
Jul 28, 2015 | 370.43 | 375.16 | 368.94 | 372.25 | 42,601 | -2.76(-0.74%) |
Jul 27, 2015 | 380.76 | 382.51 | 371.17 | 375.01 | 33,732 | -9.15(-2.38%) |
Jul 24, 2015 | 370.91 | 385.87 | 365.79 | 384.17 | 176,028 | +20.20(+5.55%) |
Jul 23, 2015 | 361.73 | 365.24 | 361.70 | 363.96 | 80,389 | +3.03(+0.84%) |
Jul 22, 2015 | 362.61 | 365.78 | 355.70 | 360.94 | 337,882 | -2.57(-0.71%) |
Jul 21, 2015 | 357.17 | 364.04 | 353.02 | 363.51 | 40,093 | +5.84(+1.63%) |
Jul 20, 2015 | 363.82 | 368.06 | 357.17 | 357.66 | 49,794 | -5.71(-1.57%) |
Jul 17, 2015 | 360.79 | 365.15 | 356.68 | 363.37 | 248,748 | +3.04(+0.84%) |
Jul 16, 2015 | 356.43 | 361.44 | 355.26 | 360.34 | 133,390 | +1.65(+0.46%) |
Jul 15, 2015 | 355.34 | 360.55 | 352.80 | 358.68 | 95,473 | +3.93(+1.11%) |
Jul 14, 2015 | 354.44 | 358.45 | 349.36 | 354.76 | 96,415 | +2.23(+0.63%) |
Jul 13, 2015 | 350.82 | 355.34 | 347.20 | 352.52 | 76,606 | +3.73(+1.07%) |
Jul 10, 2015 | 351.70 | 356.28 | 347.69 | 348.80 | 185,623 | +0.97(+0.28%) |
Jul 09, 2015 | 348.98 | 357.50 | 347.18 | 347.82 | 95,629 | +2.03(+0.59%) |
Jul 08, 2015 | 354.44 | 363.52 | 331.71 | 345.80 | 128,693 | -12.10(-3.38%) |
Jul 07, 2015 | 359.76 | 363.52 | 357.89 | 357.89 | 89,059 | -1.76(-0.49%) |
Jul 06, 2015 | 358.97 | 367.99 | 356.58 | 359.65 | 157,108 | -3.60(-0.99%) |
Jul 02, 2015 | 364.89 | 363.25 | 363.25 | 363.25 | 225,684 | +0.65(+0.18%) |