Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 343.00 | 350.70 | 341.90 | 350.00 | 17,772 | +8.20(+2.40%) |
Oct 29, 2015 | 345.50 | 347.20 | 338.20 | 341.80 | 11,267 | -4.30(-1.24%) |
Oct 28, 2015 | 334.80 | 346.90 | 332.80 | 346.10 | 16,911 | +13.10(+3.93%) |
Oct 27, 2015 | 332.30 | 333.80 | 329.65 | 333.00 | 13,807 | -0.60(-0.18%) |
Oct 26, 2015 | 332.20 | 334.20 | 330.20 | 333.60 | 8,696 | +1.70(+0.51%) |
Oct 23, 2015 | 331.20 | 334.90 | 328.10 | 331.90 | 8,293 | +4.00(+1.22%) |
Oct 22, 2015 | 319.40 | 328.80 | 317.00 | 327.90 | 9,520 | +11.30(+3.57%) |
Oct 21, 2015 | 331.90 | 331.90 | 316.50 | 316.60 | 8,928 | -15.20(-4.58%) |
Oct 20, 2015 | 330.30 | 335.30 | 327.70 | 331.80 | 9,303 | +1.00(+0.30%) |
Oct 19, 2015 | 331.50 | 334.40 | 326.00 | 330.80 | 13,553 | -2.50(-0.75%) |
Oct 16, 2015 | 340.20 | 341.10 | 330.15 | 333.30 | 9,264 | -5.80(-1.71%) |
Oct 15, 2015 | 335.10 | 339.10 | 325.90 | 339.10 | 9,034 | +5.60(+1.68%) |
Oct 14, 2015 | 337.40 | 337.40 | 331.55 | 333.50 | 11,038 | -3.10(-0.92%) |
Oct 13, 2015 | 339.40 | 339.70 | 334.90 | 336.60 | 17,611 | -3.70(-1.09%) |
Oct 12, 2015 | 339.60 | 340.70 | 335.90 | 340.30 | 9,051 | +0.70(+0.21%) |
Oct 09, 2015 | 337.40 | 340.90 | 332.72 | 339.60 | 16,765 | +3.80(+1.13%) |
Oct 08, 2015 | 333.00 | 337.90 | 329.10 | 335.80 | 19,771 | +3.00(+0.90%) |
Oct 07, 2015 | 349.00 | 351.20 | 320.90 | 332.80 | 23,315 | -9.40(-2.75%) |
Oct 06, 2015 | 352.90 | 353.20 | 337.60 | 342.20 | 15,883 | -11.40(-3.22%) |
Oct 05, 2015 | 337.50 | 355.40 | 337.50 | 353.60 | 21,704 | +20.50(+6.15%) |
Oct 02, 2015 | 326.90 | 333.30 | 323.20 | 333.10 | 10,837 | +5.20(+1.59%) |
Oct 01, 2015 | 321.30 | 331.20 | 319.90 | 327.90 | 19,531 | +6.70(+2.09%) |
Sep 30, 2015 | 320.50 | 323.90 | 308.10 | 321.20 | 28,832 | -9.60(-2.90%) |
Sep 29, 2015 | 350.50 | 357.70 | 319.90 | 330.80 | 82,411 | -79.30(-19.34%) |
Sep 28, 2015 | 409.40 | 413.60 | 406.00 | 410.10 | 14,042 | -0.50(-0.12%) |
Sep 25, 2015 | 413.00 | 413.60 | 407.30 | 410.60 | 11,904 | +0.00(+0.00%) |
Sep 24, 2015 | 411.20 | 413.30 | 407.30 | 410.60 | 8,600 | -5.30(-1.27%) |
Sep 23, 2015 | 414.60 | 420.47 | 413.20 | 415.90 | 7,708 | +2.90(+0.70%) |
Sep 22, 2015 | 422.90 | 422.90 | 411.80 | 413.00 | 6,942 | -14.20(-3.32%) |
Sep 21, 2015 | 426.40 | 433.80 | 425.30 | 427.20 | 6,114 | +2.10(+0.49%) |
Sep 18, 2015 | 426.30 | 434.80 | 421.70 | 425.10 | 10,684 | -6.80(-1.57%) |
Sep 17, 2015 | 429.20 | 436.90 | 428.80 | 431.90 | 9,746 | +2.60(+0.61%) |
Sep 16, 2015 | 426.80 | 431.50 | 421.60 | 429.30 | 8,349 | +4.50(+1.06%) |
Sep 15, 2015 | 418.50 | 426.85 | 416.40 | 424.80 | 5,532 | +6.90(+1.65%) |
Sep 14, 2015 | 426.60 | 427.00 | 416.50 | 417.90 | 10,568 | -8.50(-1.99%) |
Sep 11, 2015 | 420.00 | 427.00 | 419.90 | 426.40 | 3,272 | +3.00(+0.71%) |
Sep 10, 2015 | 420.70 | 427.80 | 417.60 | 423.40 | 5,971 | +2.80(+0.67%) |
Sep 09, 2015 | 421.70 | 426.30 | 419.30 | 420.60 | 7,445 | -0.90(-0.21%) |
Sep 08, 2015 | 422.10 | 424.00 | 416.30 | 421.50 | 7,568 | +3.60(+0.86%) |
Sep 04, 2015 | 415.80 | 417.90 | 417.90 | 417.90 | 7,280 | -3.40(-0.81%) |
Sep 03, 2015 | 420.10 | 424.80 | 420.10 | 421.30 | 11,529 | +0.60(+0.14%) |
Sep 02, 2015 | 420.20 | 422.70 | 415.80 | 420.70 | 7,387 | +5.90(+1.42%) |
Sep 01, 2015 | 408.60 | 419.70 | 408.60 | 414.80 | 17,953 | -3.60(-0.86%) |
Aug 31, 2015 | 421.60 | 422.15 | 414.65 | 418.40 | 9,457 | -1.70(-0.40%) |
Aug 28, 2015 | 421.50 | 425.10 | 417.00 | 420.10 | 4,638 | -2.80(-0.66%) |
Aug 27, 2015 | 422.50 | 426.30 | 414.70 | 422.90 | 8,388 | +2.70(+0.64%) |
Aug 26, 2015 | 416.90 | 420.30 | 411.80 | 420.20 | 7,551 | +10.10(+2.46%) |
Aug 25, 2015 | 417.80 | 419.80 | 409.65 | 410.10 | 11,409 | +2.80(+0.69%) |
Aug 24, 2015 | 400.00 | 413.70 | 399.00 | 407.30 | 25,875 | -12.70(-3.02%) |
Aug 21, 2015 | 434.50 | 436.10 | 419.40 | 420.00 | 19,811 | -21.80(-4.93%) |
Aug 20, 2015 | 448.40 | 452.30 | 441.10 | 441.80 | 8,261 | -9.40(-2.08%) |
Aug 19, 2015 | 445.40 | 456.70 | 442.70 | 451.20 | 5,261 | +3.10(+0.69%) |
Aug 18, 2015 | 455.10 | 457.10 | 447.00 | 448.10 | 10,614 | -8.10(-1.78%) |
Aug 17, 2015 | 456.20 | 459.30 | 451.00 | 456.20 | 17,306 | -1.80(-0.39%) |
Aug 14, 2015 | 446.70 | 462.00 | 446.70 | 458.00 | 5,573 | +9.80(+2.19%) |
Aug 13, 2015 | 454.80 | 456.50 | 445.40 | 448.20 | 14,552 | -8.40(-1.84%) |
Aug 12, 2015 | 460.50 | 461.50 | 452.30 | 456.60 | 8,240 | -8.00(-1.72%) |
Aug 11, 2015 | 463.00 | 474.00 | 462.50 | 464.60 | 7,639 | -0.30(-0.06%) |
Aug 10, 2015 | 455.40 | 468.30 | 455.40 | 464.90 | 11,293 | +11.80(+2.60%) |
Aug 07, 2015 | 453.70 | 457.30 | 444.20 | 453.10 | 15,041 | -2.70(-0.59%) |
Aug 06, 2015 | 450.10 | 457.60 | 440.90 | 455.80 | 15,932 | +7.80(+1.74%) |
Aug 05, 2015 | 475.50 | 475.50 | 446.30 | 448.00 | 8,205 | +13.60(+3.13%) |
Aug 04, 2015 | 434.30 | 436.90 | 429.60 | 434.40 | 4,408 | +1.00(+0.23%) |