Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 355.95 | 355.95 | 342.55 | 349.89 | 3,416 | -3.23(-0.91%) |
Aug 28, 2015 | 349.25 | 355.49 | 347.18 | 353.11 | 3,964 | +1.70(+0.48%) |
Aug 27, 2015 | 341.43 | 362.84 | 341.43 | 351.41 | 14,539 | +7.52(+2.19%) |
Aug 26, 2015 | 335.32 | 343.89 | 332.71 | 343.89 | 7,061 | +11.27(+3.39%) |
Aug 25, 2015 | 342.56 | 344.46 | 330.00 | 332.62 | 8,732 | -6.41(-1.89%) |
Aug 24, 2015 | 335.70 | 346.72 | 335.70 | 339.03 | 7,408 | -13.12(-3.73%) |
Aug 21, 2015 | 353.50 | 353.50 | 351.47 | 352.15 | 4,517 | -4.48(-1.25%) |
Aug 20, 2015 | 360.53 | 360.53 | 356.59 | 356.62 | 3,984 | -2.51(-0.70%) |
Aug 19, 2015 | 356.79 | 360.44 | 356.79 | 359.13 | 2,352 | -2.40(-0.66%) |
Aug 18, 2015 | 358.57 | 363.36 | 356.43 | 361.53 | 3,606 | +0.00(+0.00%) |
Aug 17, 2015 | 362.63 | 362.69 | 358.94 | 361.53 | 3,405 | -6.44(-1.75%) |
Aug 14, 2015 | 362.72 | 370.17 | 362.54 | 367.97 | 5,549 | +4.51(+1.24%) |
Aug 13, 2015 | 362.80 | 367.52 | 361.76 | 363.46 | 3,498 | -4.00(-1.09%) |
Aug 12, 2015 | 360.41 | 387.72 | 358.02 | 367.45 | 8,027 | +8.80(+2.45%) |
Aug 11, 2015 | 359.73 | 361.19 | 352.60 | 358.66 | 9,039 | -1.52(-0.42%) |
Aug 10, 2015 | 353.97 | 360.18 | 353.97 | 360.18 | 3,942 | +6.66(+1.88%) |
Aug 07, 2015 | 356.21 | 357.84 | 353.51 | 353.51 | 4,539 | -4.91(-1.37%) |
Aug 06, 2015 | 358.93 | 366.16 | 357.12 | 358.42 | 5,517 | -3.85(-1.06%) |
Aug 05, 2015 | 357.57 | 370.68 | 357.57 | 362.27 | 27,569 | +2.44(+0.68%) |
Aug 04, 2015 | 360.70 | 366.16 | 357.12 | 359.83 | 9,425 | -0.01(-0.00%) |
Aug 03, 2015 | 366.02 | 366.02 | 359.38 | 359.84 | 10,857 | -5.33(-1.46%) |
Jul 31, 2015 | 365.44 | 370.68 | 350.05 | 365.17 | 17,895 | -0.80(-0.22%) |
Jul 30, 2015 | 354.62 | 365.98 | 353.60 | 365.96 | 9,288 | +8.84(+2.48%) |
Jul 29, 2015 | 351.79 | 362.56 | 351.79 | 357.12 | 11,630 | +0.99(+0.28%) |
Jul 28, 2015 | 353.49 | 363.49 | 353.49 | 356.13 | 9,877 | +1.54(+0.43%) |
Jul 27, 2015 | 356.22 | 357.78 | 351.58 | 354.60 | 6,802 | +1.00(+0.28%) |
Jul 24, 2015 | 357.12 | 358.70 | 353.60 | 353.60 | 4,405 | -6.32(-1.76%) |
Jul 23, 2015 | 357.30 | 366.07 | 356.03 | 359.92 | 10,349 | -1.14(-0.32%) |
Jul 22, 2015 | 356.21 | 364.58 | 348.29 | 361.06 | 8,505 | +5.30(+1.49%) |
Jul 21, 2015 | 350.16 | 358.11 | 349.89 | 355.76 | 12,819 | +5.59(+1.60%) |
Jul 20, 2015 | 351.21 | 351.21 | 350.18 | 350.18 | 1,502 | -2.42(-0.69%) |
Jul 17, 2015 | 347.03 | 361.64 | 347.03 | 352.60 | 10,902 | +1.73(+0.49%) |
Jul 16, 2015 | 344.45 | 357.81 | 339.05 | 350.87 | 8,849 | +5.51(+1.59%) |
Jul 15, 2015 | 341.74 | 345.37 | 339.94 | 345.37 | 10,190 | +5.62(+1.65%) |
Jul 14, 2015 | 345.38 | 345.38 | 332.48 | 339.75 | 16,656 | -2.93(-0.86%) |
Jul 13, 2015 | 344.10 | 348.63 | 341.66 | 342.68 | 8,034 | -0.79(-0.23%) |
Jul 10, 2015 | 350.20 | 350.20 | 339.94 | 343.47 | 15,687 | -2.80(-0.81%) |
Jul 09, 2015 | 354.41 | 355.45 | 344.01 | 346.27 | 9,034 | -8.16(-2.30%) |
Jul 08, 2015 | 350.79 | 355.31 | 343.56 | 354.43 | 6,196 | +1.66(+0.47%) |
Jul 07, 2015 | 348.53 | 353.95 | 348.53 | 352.78 | 2,302 | +2.40(+0.69%) |
Jul 06, 2015 | 351.17 | 353.05 | 347.37 | 350.37 | 3,234 | -0.80(-0.23%) |
Jul 02, 2015 | 353.50 | 351.17 | 351.17 | 351.17 | 1,216 | -2.43(-0.69%) |
Jul 01, 2015 | 350.84 | 356.66 | 350.84 | 353.60 | 3,412 | -1.09(-0.31%) |
Jun 30, 2015 | 351.13 | 357.12 | 345.68 | 354.69 | 6,616 | +9.87(+2.86%) |
Jun 29, 2015 | 345.37 | 353.63 | 342.20 | 344.81 | 8,382 | -7.30(-2.07%) |
Jun 26, 2015 | 349.16 | 354.44 | 346.18 | 352.11 | 20,328 | +6.56(+1.90%) |
Jun 25, 2015 | 341.94 | 348.21 | 341.88 | 345.55 | 2,860 | +1.99(+0.58%) |
Jun 24, 2015 | 345.45 | 345.45 | 338.58 | 343.56 | 7,241 | -5.42(-1.55%) |
Jun 23, 2015 | 347.85 | 351.89 | 340.10 | 348.97 | 6,210 | -4.53(-1.28%) |
Jun 22, 2015 | 353.50 | 357.57 | 351.69 | 353.50 | 4,630 | -2.40(-0.67%) |
Jun 19, 2015 | 352.69 | 356.28 | 348.08 | 355.90 | 10,492 | +5.10(+1.45%) |
Jun 18, 2015 | 347.63 | 358.02 | 337.23 | 350.80 | 6,070 | +0.69(+0.20%) |
Jun 17, 2015 | 352.78 | 354.41 | 336.32 | 350.11 | 3,989 | -1.03(-0.29%) |
Jun 16, 2015 | 351.59 | 358.00 | 348.08 | 351.14 | 3,679 | -0.44(-0.13%) |
Jun 15, 2015 | 321.86 | 352.60 | 321.86 | 351.59 | 3,329 | +3.16(+0.91%) |
Jun 12, 2015 | 342.52 | 348.43 | 341.04 | 348.43 | 24,407 | +2.60(+0.75%) |
Jun 11, 2015 | 348.22 | 350.33 | 344.28 | 345.83 | 17,174 | -3.11(-0.89%) |
Jun 10, 2015 | 346.50 | 351.91 | 345.65 | 348.94 | 17,753 | +3.70(+1.07%) |
Jun 09, 2015 | 339.03 | 348.30 | 339.03 | 345.24 | 10,976 | -1.25(-0.36%) |
Jun 08, 2015 | 355.52 | 355.52 | 346.47 | 346.48 | 5,542 | -9.05(-2.55%) |
Jun 05, 2015 | 353.27 | 356.43 | 352.39 | 355.53 | 5,078 | +5.54(+1.58%) |
Jun 04, 2015 | 353.71 | 353.71 | 348.13 | 349.99 | 2,156 | -2.73(-0.78%) |
Jun 03, 2015 | 342.17 | 354.61 | 340.63 | 352.73 | 44,243 | +11.27(+3.30%) |
Jun 02, 2015 | 335.54 | 347.40 | 335.02 | 341.46 | 19,071 | +6.92(+2.07%) |