Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 327.16 | 327.78 | 322.71 | 323.42 | 71,568 | -4.12(-1.26%) |
Aug 28, 2015 | 325.44 | 332.99 | 324.40 | 327.54 | 93,425 | +2.30(+0.71%) |
Aug 27, 2015 | 321.50 | 330.65 | 321.50 | 325.23 | 83,700 | +7.08(+2.23%) |
Aug 26, 2015 | 313.08 | 319.10 | 311.03 | 318.15 | 76,337 | +10.49(+3.41%) |
Aug 25, 2015 | 309.65 | 319.29 | 306.46 | 307.66 | 95,205 | -2.10(-0.68%) |
Aug 24, 2015 | 306.86 | 323.58 | 306.86 | 309.76 | 111,712 | -13.69(-4.23%) |
Aug 21, 2015 | 325.48 | 329.08 | 322.60 | 323.45 | 86,219 | -4.02(-1.23%) |
Aug 20, 2015 | 332.65 | 332.92 | 327.47 | 327.47 | 76,636 | -7.28(-2.17%) |
Aug 19, 2015 | 33.59 | 337.92 | 332.11 | 334.74 | 51,934 | -1.00(-0.30%) |
Aug 18, 2015 | 338.07 | 339.78 | 335.11 | 335.75 | 48,159 | -3.17(-0.93%) |
Aug 17, 2015 | 335.58 | 341.70 | 335.58 | 338.91 | 41,298 | +3.44(+1.02%) |
Aug 14, 2015 | 334.30 | 337.34 | 334.30 | 335.48 | 39,365 | +1.65(+0.49%) |
Aug 13, 2015 | 333.17 | 338.57 | 333.12 | 333.83 | 60,834 | +2.21(+0.67%) |
Aug 12, 2015 | 328.64 | 332.62 | 326.60 | 331.62 | 73,823 | +1.35(+0.41%) |
Aug 11, 2015 | 330.35 | 332.06 | 325.86 | 330.27 | 135,242 | -1.06(-0.32%) |
Aug 10, 2015 | 331.25 | 333.00 | 329.69 | 331.32 | 143,102 | +2.18(+0.66%) |
Aug 07, 2015 | 330.97 | 332.33 | 326.59 | 329.15 | 64,866 | -2.84(-0.86%) |
Aug 06, 2015 | 333.89 | 333.97 | 330.96 | 331.99 | 63,994 | +0.40(+0.12%) |
Aug 05, 2015 | 332.70 | 335.48 | 330.10 | 331.59 | 82,348 | +0.40(+0.12%) |
Aug 04, 2015 | 329.96 | 337.14 | 328.95 | 331.20 | 97,677 | -0.55(-0.17%) |
Aug 03, 2015 | 336.47 | 341.76 | 329.43 | 331.75 | 106,416 | -3.88(-1.16%) |
Jul 31, 2015 | 339.43 | 342.19 | 328.41 | 335.63 | 135,101 | -3.63(-1.07%) |
Jul 30, 2015 | 349.73 | 349.73 | 337.99 | 339.26 | 132,098 | -13.40(-3.80%) |
Jul 29, 2015 | 375.70 | 375.70 | 348.97 | 352.66 | 258,244 | -35.38(-9.12%) |
Jul 28, 2015 | 376.70 | 389.24 | 375.66 | 388.03 | 80,044 | +12.50(+3.33%) |
Jul 27, 2015 | 375.29 | 377.56 | 375.03 | 375.54 | 74,265 | -1.19(-0.32%) |
Jul 24, 2015 | 380.90 | 381.50 | 375.81 | 376.73 | 39,381 | -1.49(-0.40%) |
Jul 23, 2015 | 379.69 | 382.96 | 377.40 | 378.22 | 42,882 | -1.18(-0.31%) |
Jul 22, 2015 | 380.22 | 383.30 | 378.92 | 379.40 | 41,988 | -0.67(-0.18%) |
Jul 21, 2015 | 381.86 | 381.86 | 376.18 | 380.07 | 38,665 | -1.75(-0.46%) |
Jul 20, 2015 | 379.98 | 383.13 | 379.98 | 381.82 | 31,474 | +2.29(+0.60%) |
Jul 17, 2015 | 383.98 | 383.98 | 375.54 | 379.54 | 42,042 | -4.01(-1.05%) |
Jul 16, 2015 | 382.05 | 384.08 | 379.75 | 383.55 | 31,137 | +3.78(+1.00%) |
Jul 15, 2015 | 382.46 | 382.46 | 378.03 | 379.76 | 40,345 | -2.59(-0.68%) |
Jul 14, 2015 | 381.87 | 382.38 | 379.84 | 382.36 | 13,026 | +1.19(+0.31%) |
Jul 13, 2015 | 379.75 | 382.71 | 378.22 | 381.17 | 45,539 | +2.68(+0.71%) |
Jul 10, 2015 | 378.07 | 379.71 | 376.46 | 378.49 | 26,799 | +4.41(+1.18%) |
Jul 09, 2015 | 378.99 | 378.99 | 373.22 | 374.08 | 53,349 | -1.45(-0.39%) |
Jul 08, 2015 | 373.76 | 379.32 | 373.76 | 375.54 | 84,764 | -2.01(-0.53%) |
Jul 07, 2015 | 376.40 | 378.53 | 374.49 | 377.54 | 41,069 | -0.04(-0.01%) |
Jul 06, 2015 | 374.72 | 378.02 | 373.85 | 377.59 | 41,259 | -0.22(-0.06%) |
Jul 02, 2015 | 379.59 | 377.81 | 377.81 | 377.81 | 43,370 | +0.39(+0.10%) |
Jul 01, 2015 | 377.14 | 379.68 | 373.47 | 377.42 | 58,076 | +2.82(+0.75%) |
Jun 30, 2015 | 378.91 | 381.43 | 374.52 | 374.60 | 86,370 | -1.93(-0.51%) |
Jun 29, 2015 | 382.71 | 384.48 | 376.30 | 376.53 | 36,358 | -9.11(-2.36%) |
Jun 26, 2015 | 385.04 | 388.18 | 383.49 | 385.65 | 61,511 | +1.24(+0.32%) |
Jun 25, 2015 | 382.28 | 384.65 | 377.24 | 384.40 | 52,187 | +0.45(+0.12%) |
Jun 24, 2015 | 387.93 | 387.93 | 383.23 | 383.95 | 23,197 | -3.30(-0.85%) |
Jun 23, 2015 | 390.67 | 390.70 | 386.19 | 387.25 | 39,466 | -1.41(-0.36%) |
Jun 22, 2015 | 391.35 | 391.35 | 385.87 | 388.66 | 42,800 | -1.76(-0.45%) |
Jun 19, 2015 | 390.71 | 392.31 | 388.82 | 390.42 | 41,513 | +0.84(+0.22%) |
Jun 18, 2015 | 385.90 | 391.15 | 385.90 | 389.58 | 46,763 | +5.21(+1.35%) |
Jun 17, 2015 | 383.21 | 387.44 | 381.70 | 384.37 | 23,473 | +0.59(+0.15%) |
Jun 16, 2015 | 379.71 | 387.62 | 378.12 | 383.78 | 59,932 | +3.22(+0.84%) |
Jun 15, 2015 | 386.00 | 387.44 | 380.08 | 380.57 | 50,998 | -7.81(-2.01%) |
Jun 12, 2015 | 390.68 | 390.68 | 386.32 | 388.37 | 31,940 | -2.94(-0.75%) |
Jun 11, 2015 | 389.60 | 393.16 | 388.09 | 391.32 | 47,246 | +2.41(+0.62%) |
Jun 10, 2015 | 385.70 | 389.09 | 385.70 | 388.90 | 38,464 | +5.30(+1.38%) |
Jun 09, 2015 | 380.45 | 384.57 | 380.45 | 383.60 | 22,390 | +1.27(+0.33%) |
Jun 08, 2015 | 382.89 | 385.46 | 382.32 | 382.33 | 19,631 | -0.98(-0.25%) |
Jun 05, 2015 | 384.71 | 387.64 | 381.52 | 383.31 | 51,027 | -3.06(-0.79%) |
Jun 04, 2015 | 386.97 | 389.72 | 385.26 | 386.36 | 48,572 | -3.91(-1.00%) |
Jun 03, 2015 | 386.06 | 390.36 | 385.44 | 390.27 | 35,346 | +5.06(+1.31%) |
Jun 02, 2015 | 384.86 | 385.93 | 382.57 | 385.22 | 44,840 | -1.35(-0.35%) |