Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 338.62 | 344.08 | 337.32 | 341.31 | 15,070 | +3.97(+1.18%) |
Sep 29, 2015 | 338.19 | 338.50 | 335.26 | 337.34 | 15,677 | -2.55(-0.75%) |
Sep 28, 2015 | 341.56 | 347.27 | 336.80 | 339.89 | 4,600 | -2.78(-0.81%) |
Sep 25, 2015 | 353.45 | 353.45 | 341.24 | 342.67 | 5,457 | -9.42(-2.68%) |
Sep 24, 2015 | 347.27 | 361.94 | 344.49 | 352.09 | 7,406 | +3.09(+0.89%) |
Sep 23, 2015 | 348.78 | 359.70 | 344.31 | 349.00 | 8,171 | -2.38(-0.68%) |
Sep 22, 2015 | 349.09 | 352.12 | 349.09 | 351.38 | 2,692 | +0.92(+0.26%) |
Sep 21, 2015 | 346.80 | 359.54 | 343.87 | 350.46 | 5,513 | +6.85(+1.99%) |
Sep 18, 2015 | 348.63 | 357.37 | 336.80 | 343.61 | 26,686 | -6.61(-1.89%) |
Sep 17, 2015 | 346.99 | 360.29 | 345.44 | 350.21 | 15,283 | +4.35(+1.26%) |
Sep 16, 2015 | 348.38 | 355.32 | 343.62 | 345.86 | 8,107 | -4.50(-1.28%) |
Sep 15, 2015 | 348.29 | 352.27 | 348.29 | 350.36 | 1,403 | +0.68(+0.20%) |
Sep 14, 2015 | 348.63 | 349.68 | 348.62 | 349.68 | 2,123 | -3.67(-1.04%) |
Sep 11, 2015 | 348.63 | 353.35 | 348.63 | 353.35 | 4,013 | +5.06(+1.45%) |
Sep 10, 2015 | 346.90 | 351.03 | 346.90 | 348.29 | 3,754 | +2.45(+0.71%) |
Sep 09, 2015 | 343.55 | 357.30 | 343.55 | 345.83 | 10,022 | +0.41(+0.12%) |
Sep 08, 2015 | 340.91 | 353.56 | 339.96 | 345.43 | 12,919 | +7.06(+2.09%) |
Sep 04, 2015 | 337.78 | 338.37 | 338.37 | 338.37 | 5,395 | -0.68(-0.20%) |
Sep 03, 2015 | 347.72 | 363.20 | 337.55 | 339.05 | 11,330 | -8.75(-2.52%) |
Sep 02, 2015 | 347.76 | 351.27 | 345.33 | 347.80 | 1,923 | +4.42(+1.29%) |
Sep 01, 2015 | 351.36 | 355.05 | 342.36 | 343.38 | 6,514 | -8.06(-2.29%) |
Aug 31, 2015 | 357.54 | 357.54 | 344.08 | 351.45 | 3,401 | -3.24(-0.91%) |
Aug 28, 2015 | 350.81 | 357.08 | 348.73 | 354.69 | 3,946 | +1.71(+0.48%) |
Aug 27, 2015 | 342.95 | 364.46 | 342.95 | 352.98 | 14,474 | +7.56(+2.19%) |
Aug 26, 2015 | 336.82 | 345.43 | 334.19 | 345.43 | 7,029 | +11.32(+3.39%) |
Aug 25, 2015 | 344.09 | 346.00 | 331.47 | 334.10 | 8,693 | -6.44(-1.89%) |
Aug 24, 2015 | 337.20 | 348.27 | 337.20 | 340.54 | 7,375 | -13.18(-3.73%) |
Aug 21, 2015 | 355.08 | 355.08 | 353.04 | 353.72 | 4,497 | -4.50(-1.25%) |
Aug 20, 2015 | 362.13 | 362.13 | 358.18 | 358.21 | 3,966 | -2.52(-0.70%) |
Aug 19, 2015 | 358.38 | 362.04 | 358.38 | 360.74 | 2,342 | -2.41(-0.66%) |
Aug 18, 2015 | 360.16 | 364.98 | 358.02 | 363.14 | 3,590 | +0.00(+0.00%) |
Aug 17, 2015 | 364.25 | 364.31 | 360.55 | 363.14 | 3,390 | -6.47(-1.75%) |
Aug 14, 2015 | 364.34 | 371.82 | 364.16 | 369.61 | 5,524 | +4.53(+1.24%) |
Aug 13, 2015 | 364.41 | 369.15 | 363.37 | 365.08 | 3,482 | -4.01(-1.09%) |
Aug 12, 2015 | 362.02 | 389.45 | 359.62 | 369.09 | 7,992 | +8.84(+2.45%) |
Aug 11, 2015 | 361.33 | 362.80 | 354.17 | 360.25 | 8,999 | -1.52(-0.42%) |
Aug 10, 2015 | 355.55 | 361.78 | 355.55 | 361.78 | 3,924 | +6.69(+1.88%) |
Aug 07, 2015 | 357.79 | 359.44 | 355.09 | 355.09 | 4,519 | -4.93(-1.37%) |
Aug 06, 2015 | 360.53 | 367.79 | 358.71 | 360.02 | 5,492 | -3.87(-1.06%) |
Aug 05, 2015 | 359.17 | 372.33 | 359.17 | 363.89 | 27,447 | +2.45(+0.68%) |
Aug 04, 2015 | 362.31 | 367.79 | 358.71 | 361.44 | 9,384 | -0.01(-0.00%) |
Aug 03, 2015 | 367.66 | 367.66 | 360.98 | 361.44 | 10,809 | -5.35(-1.46%) |
Jul 31, 2015 | 367.06 | 372.33 | 351.61 | 366.79 | 17,815 | -0.80(-0.22%) |
Jul 30, 2015 | 356.19 | 367.61 | 355.18 | 367.59 | 9,247 | +8.88(+2.48%) |
Jul 29, 2015 | 353.35 | 364.18 | 353.35 | 358.71 | 11,578 | +0.99(+0.28%) |
Jul 28, 2015 | 355.07 | 365.11 | 355.07 | 357.72 | 9,833 | +1.54(+0.43%) |
Jul 27, 2015 | 357.81 | 359.38 | 353.14 | 356.18 | 6,772 | +1.00(+0.28%) |
Jul 24, 2015 | 358.71 | 360.30 | 355.18 | 355.18 | 4,385 | -6.35(-1.76%) |
Jul 23, 2015 | 358.89 | 367.70 | 357.62 | 361.53 | 10,303 | -1.14(-0.32%) |
Jul 22, 2015 | 357.80 | 366.20 | 349.84 | 362.67 | 8,467 | +5.32(+1.49%) |
Jul 21, 2015 | 351.72 | 359.70 | 351.45 | 357.35 | 12,762 | +5.61(+1.60%) |
Jul 20, 2015 | 352.78 | 352.78 | 351.74 | 351.74 | 1,495 | -2.43(-0.69%) |
Jul 17, 2015 | 348.58 | 363.25 | 348.58 | 354.17 | 10,854 | +1.73(+0.49%) |
Jul 16, 2015 | 345.99 | 359.40 | 340.56 | 352.44 | 8,810 | +5.53(+1.59%) |
Jul 15, 2015 | 343.26 | 346.90 | 341.46 | 346.90 | 10,145 | +5.64(+1.65%) |
Jul 14, 2015 | 346.91 | 346.91 | 333.96 | 341.27 | 16,582 | -2.94(-0.85%) |
Jul 13, 2015 | 345.63 | 350.18 | 343.18 | 344.21 | 7,998 | -0.79(-0.23%) |
Jul 10, 2015 | 351.76 | 351.76 | 341.46 | 345.00 | 15,617 | -2.81(-0.81%) |
Jul 09, 2015 | 355.99 | 357.03 | 345.54 | 347.81 | 8,994 | -8.20(-2.30%) |
Jul 08, 2015 | 352.35 | 356.89 | 345.09 | 356.01 | 6,168 | +1.66(+0.47%) |
Jul 07, 2015 | 350.08 | 355.53 | 350.08 | 354.35 | 2,292 | +2.42(+0.69%) |
Jul 06, 2015 | 352.74 | 354.62 | 348.92 | 351.94 | 3,219 | -0.80(-0.23%) |
Jul 02, 2015 | 355.08 | 352.74 | 352.74 | 352.74 | 1,211 | -2.44(-0.69%) |