Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 387.82 | 391.92 | 376.60 | 377.88 | 53,987 | -7.47(-1.94%) |
Sep 29, 2015 | 386.50 | 392.82 | 384.71 | 385.35 | 33,719 | -0.24(-0.06%) |
Sep 28, 2015 | 384.80 | 397.77 | 383.77 | 385.60 | 62,928 | +1.02(+0.26%) |
Sep 25, 2015 | 385.40 | 394.88 | 382.00 | 384.58 | 58,702 | +2.11(+0.55%) |
Sep 24, 2015 | 389.18 | 393.35 | 381.34 | 382.47 | 35,591 | -9.18(-2.34%) |
Sep 23, 2015 | 391.46 | 398.23 | 387.89 | 391.65 | 17,114 | +1.07(+0.27%) |
Sep 22, 2015 | 379.51 | 394.60 | 379.51 | 390.58 | 24,473 | +5.99(+1.56%) |
Sep 21, 2015 | 382.01 | 385.69 | 376.60 | 384.59 | 36,781 | +2.65(+0.69%) |
Sep 18, 2015 | 378.40 | 386.46 | 378.40 | 381.94 | 114,323 | -0.40(-0.10%) |
Sep 17, 2015 | 380.09 | 397.88 | 380.09 | 382.33 | 85,893 | +2.12(+0.56%) |
Sep 16, 2015 | 377.58 | 382.65 | 373.09 | 380.22 | 63,642 | +1.74(+0.46%) |
Sep 15, 2015 | 377.41 | 387.59 | 374.02 | 378.48 | 21,097 | +0.00(+0.00%) |
Sep 14, 2015 | 375.70 | 379.50 | 370.40 | 378.48 | 12,674 | +2.26(+0.60%) |
Sep 11, 2015 | 369.05 | 377.50 | 361.30 | 376.22 | 42,268 | +4.24(+1.14%) |
Sep 10, 2015 | 385.50 | 389.64 | 370.31 | 371.97 | 16,324 | -13.13(-3.41%) |
Sep 09, 2015 | 390.82 | 390.82 | 382.20 | 385.10 | 11,592 | +2.19(+0.57%) |
Sep 08, 2015 | 378.08 | 385.51 | 378.08 | 382.91 | 23,785 | +8.44(+2.25%) |
Sep 04, 2015 | 366.31 | 374.47 | 374.47 | 374.47 | 38,736 | +6.06(+1.64%) |
Sep 03, 2015 | 365.25 | 374.98 | 364.89 | 368.41 | 25,313 | +2.68(+0.73%) |
Sep 02, 2015 | 373.35 | 377.64 | 348.13 | 365.73 | 68,550 | -4.32(-1.17%) |
Sep 01, 2015 | 375.57 | 378.58 | 365.93 | 370.05 | 69,341 | -4.15(-1.11%) |
Aug 31, 2015 | 372.10 | 385.34 | 370.31 | 374.21 | 26,209 | -2.56(-0.68%) |
Aug 28, 2015 | 374.68 | 381.10 | 369.40 | 376.76 | 13,650 | +1.95(+0.52%) |
Aug 27, 2015 | 377.55 | 388.81 | 372.43 | 374.81 | 23,200 | +1.88(+0.50%) |
Aug 26, 2015 | 379.31 | 385.94 | 370.30 | 372.93 | 25,030 | +0.62(+0.17%) |
Aug 25, 2015 | 370.39 | 380.30 | 370.39 | 372.31 | 39,778 | +2.92(+0.79%) |
Aug 24, 2015 | 361.56 | 376.71 | 357.67 | 369.39 | 82,428 | -8.79(-2.33%) |
Aug 21, 2015 | 380.22 | 387.42 | 364.89 | 378.18 | 80,984 | -4.64(-1.21%) |
Aug 20, 2015 | 387.68 | 399.05 | 381.56 | 382.82 | 33,130 | -7.19(-1.84%) |
Aug 19, 2015 | 393.32 | 396.39 | 387.42 | 390.01 | 16,667 | -5.54(-1.40%) |
Aug 18, 2015 | 385.08 | 395.94 | 385.08 | 395.55 | 7,588 | -0.87(-0.22%) |
Aug 17, 2015 | 383.13 | 400.49 | 382.98 | 396.42 | 41,950 | +14.19(+3.71%) |
Aug 14, 2015 | 382.91 | 394.60 | 378.63 | 382.23 | 16,163 | -0.63(-0.16%) |
Aug 13, 2015 | 384.23 | 388.29 | 378.99 | 382.87 | 34,949 | -0.59(-0.16%) |
Aug 12, 2015 | 382.75 | 387.42 | 376.16 | 383.46 | 17,356 | -1.74(-0.45%) |
Aug 11, 2015 | 384.90 | 387.41 | 384.90 | 385.20 | 11,681 | -2.49(-0.64%) |
Aug 10, 2015 | 375.74 | 392.87 | 374.33 | 387.69 | 34,732 | +13.41(+3.58%) |
Aug 07, 2015 | 371.74 | 377.30 | 371.74 | 374.28 | 78,619 | -0.10(-0.03%) |
Aug 06, 2015 | 373.84 | 378.97 | 369.35 | 374.38 | 57,190 | -1.32(-0.35%) |
Aug 05, 2015 | 391.76 | 396.59 | 370.76 | 375.70 | 42,778 | +2.14(+0.57%) |
Aug 04, 2015 | 374.44 | 375.70 | 367.13 | 373.56 | 48,936 | -1.78(-0.48%) |
Aug 03, 2015 | 373.77 | 377.67 | 371.83 | 375.34 | 46,217 | +1.24(+0.33%) |
Jul 31, 2015 | 374.71 | 374.80 | 369.40 | 374.10 | 30,717 | +2.24(+0.60%) |
Jul 30, 2015 | 373.90 | 374.80 | 369.40 | 371.86 | 22,203 | -2.98(-0.80%) |
Jul 29, 2015 | 363.99 | 375.14 | 363.99 | 374.84 | 28,067 | +5.79(+1.57%) |
Jul 28, 2015 | 367.24 | 371.93 | 365.76 | 369.04 | 42,971 | -2.74(-0.74%) |
Jul 27, 2015 | 377.48 | 379.22 | 367.97 | 371.78 | 34,025 | -9.07(-2.38%) |
Jul 24, 2015 | 367.71 | 382.55 | 362.64 | 380.86 | 177,557 | +20.03(+5.55%) |
Jul 23, 2015 | 358.61 | 362.09 | 358.58 | 360.83 | 81,087 | +3.00(+0.84%) |
Jul 22, 2015 | 359.49 | 362.63 | 352.64 | 357.83 | 340,818 | -2.55(-0.71%) |
Jul 21, 2015 | 354.09 | 360.90 | 349.98 | 360.38 | 40,442 | +5.79(+1.63%) |
Jul 20, 2015 | 360.68 | 364.89 | 354.09 | 354.58 | 50,227 | -5.66(-1.57%) |
Jul 17, 2015 | 357.68 | 362.01 | 353.61 | 360.24 | 250,909 | +3.01(+0.84%) |
Jul 16, 2015 | 353.36 | 358.33 | 352.20 | 357.23 | 134,549 | +1.64(+0.46%) |
Jul 15, 2015 | 352.28 | 357.45 | 349.76 | 355.59 | 96,303 | +3.89(+1.11%) |
Jul 14, 2015 | 351.38 | 355.37 | 346.35 | 351.70 | 97,253 | +2.22(+0.63%) |
Jul 13, 2015 | 347.80 | 352.28 | 344.21 | 349.48 | 77,271 | +3.69(+1.07%) |
Jul 10, 2015 | 348.67 | 353.21 | 344.70 | 345.79 | 187,235 | +0.96(+0.28%) |
Jul 09, 2015 | 345.97 | 354.42 | 344.18 | 344.83 | 96,459 | +2.01(+0.59%) |
Jul 08, 2015 | 351.38 | 360.39 | 328.85 | 342.82 | 129,811 | -11.99(-3.38%) |
Jul 07, 2015 | 356.67 | 360.39 | 354.81 | 354.81 | 89,833 | -1.75(-0.49%) |
Jul 06, 2015 | 355.88 | 364.82 | 353.51 | 356.56 | 158,473 | -3.57(-0.99%) |
Jul 02, 2015 | 361.75 | 360.12 | 360.12 | 360.12 | 227,644 | +0.64(+0.18%) |