Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 285.81 | 288.24 | 282.89 | 284.74 | 319,036 | +2.31(+0.82%) |
Sep 29, 2015 | 277.72 | 283.43 | 277.20 | 282.43 | 268,029 | +4.81(+1.73%) |
Sep 28, 2015 | 278.71 | 282.20 | 275.30 | 277.62 | 208,641 | -3.47(-1.23%) |
Sep 25, 2015 | 281.42 | 285.00 | 277.54 | 281.09 | 237,197 | +1.91(+0.68%) |
Sep 24, 2015 | 278.91 | 281.23 | 276.36 | 279.18 | 271,874 | -2.55(-0.91%) |
Sep 23, 2015 | 285.79 | 287.50 | 280.95 | 281.73 | 285,825 | -3.84(-1.34%) |
Sep 22, 2015 | 288.46 | 291.25 | 284.62 | 285.57 | 358,496 | -6.76(-2.31%) |
Sep 21, 2015 | 294.19 | 298.28 | 291.41 | 292.33 | 166,913 | -1.12(-0.38%) |
Sep 18, 2015 | 300.69 | 301.03 | 292.92 | 293.45 | 432,051 | -9.69(-3.20%) |
Sep 17, 2015 | 300.41 | 306.40 | 297.88 | 303.14 | 188,176 | +3.28(+1.09%) |
Sep 16, 2015 | 297.16 | 302.23 | 294.67 | 299.86 | 148,394 | +3.46(+1.17%) |
Sep 15, 2015 | 295.50 | 298.46 | 293.44 | 296.40 | 130,236 | +1.90(+0.65%) |
Sep 14, 2015 | 299.34 | 300.02 | 293.89 | 294.50 | 195,818 | -5.27(-1.76%) |
Sep 11, 2015 | 290.51 | 302.41 | 287.78 | 299.77 | 396,383 | +8.81(+3.03%) |
Sep 10, 2015 | 295.00 | 296.84 | 289.18 | 290.96 | 373,325 | -7.13(-2.39%) |
Sep 09, 2015 | 302.04 | 304.63 | 297.00 | 298.09 | 249,218 | -0.16(-0.05%) |
Sep 08, 2015 | 297.25 | 301.55 | 294.71 | 298.25 | 223,869 | +9.26(+3.20%) |
Sep 04, 2015 | 293.24 | 288.99 | 288.99 | 288.99 | 307,800 | -7.28(-2.46%) |
Sep 03, 2015 | 297.64 | 301.04 | 294.14 | 296.27 | 150,444 | -0.91(-0.31%) |
Sep 02, 2015 | 290.55 | 297.18 | 287.03 | 297.18 | 173,907 | +10.39(+3.62%) |
Sep 01, 2015 | 289.69 | 292.76 | 285.97 | 286.79 | 247,710 | -9.76(-3.29%) |
Aug 31, 2015 | 299.80 | 300.38 | 294.81 | 296.55 | 235,393 | -3.65(-1.22%) |
Aug 28, 2015 | 304.17 | 306.61 | 299.66 | 300.20 | 217,421 | -5.49(-1.80%) |
Aug 27, 2015 | 302.96 | 306.09 | 298.66 | 305.69 | 147,372 | +6.74(+2.25%) |
Aug 26, 2015 | 294.76 | 301.56 | 288.33 | 298.95 | 293,685 | +11.28(+3.92%) |
Aug 25, 2015 | 298.98 | 300.29 | 285.58 | 287.67 | 337,004 | -3.41(-1.17%) |
Aug 24, 2015 | 288.28 | 301.04 | 280.55 | 291.08 | 443,628 | -13.68(-4.49%) |
Aug 21, 2015 | 306.67 | 310.86 | 302.42 | 304.76 | 340,653 | -6.53(-2.10%) |
Aug 20, 2015 | 317.71 | 323.53 | 310.74 | 311.29 | 187,955 | -9.63(-3.00%) |
Aug 19, 2015 | 323.22 | 324.11 | 318.87 | 320.92 | 118,556 | -4.19(-1.29%) |
Aug 18, 2015 | 326.50 | 329.93 | 323.32 | 325.11 | 121,543 | -1.49(-0.46%) |
Aug 17, 2015 | 320.61 | 327.31 | 318.10 | 326.60 | 90,965 | +4.57(+1.42%) |
Aug 14, 2015 | 320.80 | 324.00 | 318.44 | 322.03 | 113,197 | +0.42(+0.13%) |
Aug 13, 2015 | 318.85 | 325.06 | 318.85 | 321.61 | 169,923 | +2.20(+0.69%) |
Aug 12, 2015 | 325.00 | 327.71 | 316.00 | 319.41 | 341,889 | -8.09(-2.47%) |
Aug 11, 2015 | 329.50 | 330.99 | 325.10 | 327.50 | 226,933 | -6.62(-1.98%) |
Aug 10, 2015 | 329.21 | 336.00 | 329.21 | 334.12 | 192,522 | +4.79(+1.45%) |
Aug 07, 2015 | 327.37 | 329.67 | 324.09 | 329.33 | 180,498 | +2.23(+0.68%) |
Aug 06, 2015 | 332.48 | 335.80 | 326.00 | 327.10 | 157,666 | -5.86(-1.76%) |
Aug 05, 2015 | 332.08 | 334.91 | 330.03 | 332.96 | 160,766 | +2.96(+0.90%) |
Aug 04, 2015 | 332.51 | 335.52 | 328.99 | 330.00 | 147,949 | -2.99(-0.90%) |
Aug 03, 2015 | 338.41 | 339.54 | 330.94 | 332.99 | 215,137 | -4.61(-1.37%) |
Jul 31, 2015 | 336.97 | 338.00 | 327.43 | 337.60 | 451,493 | -2.78(-0.82%) |
Jul 30, 2015 | 337.64 | 344.26 | 334.11 | 340.38 | 159,149 | +2.63(+0.78%) |
Jul 29, 2015 | 334.66 | 341.26 | 333.11 | 337.75 | 132,031 | +2.76(+0.82%) |
Jul 28, 2015 | 332.25 | 336.92 | 329.76 | 334.99 | 198,020 | +5.42(+1.64%) |
Jul 27, 2015 | 334.00 | 334.00 | 328.30 | 329.57 | 291,410 | -6.16(-1.83%) |
Jul 24, 2015 | 337.60 | 340.91 | 334.58 | 335.73 | 157,110 | -1.79(-0.53%) |
Jul 23, 2015 | 341.35 | 342.90 | 336.83 | 337.52 | 194,948 | -2.83(-0.83%) |
Jul 22, 2015 | 340.73 | 347.00 | 339.72 | 340.35 | 237,934 | -0.65(-0.19%) |
Jul 21, 2015 | 345.95 | 348.30 | 339.03 | 341.00 | 295,768 | -5.92(-1.71%) |
Jul 20, 2015 | 346.01 | 350.11 | 344.99 | 346.92 | 202,690 | +1.91(+0.55%) |
Jul 17, 2015 | 345.57 | 346.61 | 343.56 | 345.01 | 131,007 | -0.66(-0.19%) |
Jul 16, 2015 | 343.23 | 345.98 | 340.54 | 345.67 | 262,524 | +4.80(+1.41%) |
Jul 15, 2015 | 342.96 | 343.35 | 339.49 | 340.87 | 160,667 | -1.01(-0.30%) |
Jul 14, 2015 | 340.79 | 342.74 | 339.82 | 341.88 | 120,817 | +2.09(+0.62%) |
Jul 13, 2015 | 337.20 | 340.29 | 335.96 | 339.79 | 149,837 | +5.15(+1.54%) |
Jul 10, 2015 | 331.61 | 335.58 | 331.11 | 334.64 | 138,926 | +5.54(+1.68%) |
Jul 09, 2015 | 333.43 | 333.43 | 327.93 | 329.10 | 150,986 | +0.09(+0.03%) |
Jul 08, 2015 | 342.49 | 343.25 | 327.74 | 329.01 | 486,320 | -16.27(-4.71%) |
Jul 07, 2015 | 346.85 | 346.85 | 341.70 | 345.28 | 183,722 | -0.85(-0.25%) |
Jul 06, 2015 | 343.93 | 348.87 | 341.85 | 346.13 | 111,482 | -0.33(-0.10%) |
Jul 02, 2015 | 345.52 | 346.46 | 346.46 | 346.46 | 112,900 | +1.50(+0.43%) |