Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 285.09 | 291.26 | 277.58 | 283.61 | 34,337 | -4.32(-1.50%) |
Oct 29, 2015 | 290.84 | 293.26 | 281.48 | 287.94 | 30,253 | -2.57(-0.88%) |
Oct 28, 2015 | 300.62 | 304.71 | 287.18 | 290.50 | 60,951 | -14.30(-4.69%) |
Oct 27, 2015 | 304.24 | 310.84 | 303.19 | 304.81 | 53,228 | +7.22(+2.43%) |
Oct 26, 2015 | 284.85 | 297.82 | 284.85 | 297.58 | 33,251 | +13.88(+4.89%) |
Oct 23, 2015 | 285.42 | 288.95 | 279.14 | 283.71 | 23,592 | +1.09(+0.39%) |
Oct 22, 2015 | 291.36 | 291.36 | 281.52 | 282.62 | 42,242 | -11.21(-3.82%) |
Oct 21, 2015 | 288.46 | 294.35 | 286.37 | 293.83 | 31,106 | +7.18(+2.50%) |
Oct 20, 2015 | 290.36 | 291.61 | 283.36 | 286.65 | 12,069 | -1.57(-0.54%) |
Oct 19, 2015 | 282.09 | 290.69 | 282.09 | 288.22 | 43,058 | +11.07(+4.00%) |
Oct 16, 2015 | 275.34 | 283.73 | 273.68 | 277.15 | 44,802 | -0.33(-0.12%) |
Oct 15, 2015 | 288.37 | 291.93 | 277.15 | 277.48 | 83,155 | -9.65(-3.36%) |
Oct 14, 2015 | 294.64 | 294.83 | 284.75 | 287.13 | 113,786 | -5.23(-1.79%) |
Oct 13, 2015 | 291.26 | 294.83 | 284.23 | 292.36 | 49,682 | +4.94(+1.72%) |
Oct 12, 2015 | 280.81 | 292.45 | 278.72 | 287.41 | 39,571 | +7.65(+2.73%) |
Oct 09, 2015 | 274.87 | 283.42 | 274.16 | 279.76 | 42,847 | +3.47(+1.26%) |
Oct 08, 2015 | 289.88 | 292.39 | 274.35 | 276.29 | 67,275 | -11.07(-3.85%) |
Oct 07, 2015 | 287.37 | 300.13 | 280.38 | 287.37 | 72,061 | -8.03(-2.72%) |
Oct 06, 2015 | 309.70 | 311.37 | 291.07 | 295.40 | 69,371 | -14.92(-4.81%) |
Oct 05, 2015 | 323.06 | 323.15 | 308.04 | 310.32 | 69,995 | -19.53(-5.92%) |
Oct 02, 2015 | 367.44 | 368.68 | 329.85 | 329.85 | 38,749 | -30.03(-8.35%) |
Oct 01, 2015 | 354.52 | 366.30 | 344.13 | 359.89 | 40,700 | -1.28(-0.36%) |
Sep 30, 2015 | 373.05 | 373.43 | 359.60 | 361.17 | 38,544 | -17.92(-4.73%) |
Sep 29, 2015 | 375.90 | 384.55 | 369.49 | 379.08 | 21,852 | -0.62(-0.16%) |
Sep 28, 2015 | 362.26 | 379.85 | 361.13 | 379.70 | 55,961 | +26.09(+7.38%) |
Sep 25, 2015 | 348.15 | 359.31 | 346.96 | 353.61 | 18,642 | -1.38(-0.39%) |
Sep 24, 2015 | 363.59 | 367.54 | 350.00 | 354.99 | 26,823 | -2.99(-0.84%) |
Sep 23, 2015 | 347.29 | 358.08 | 343.35 | 357.99 | 34,102 | +10.46(+3.01%) |
Sep 22, 2015 | 349.29 | 352.38 | 341.21 | 347.53 | 34,735 | +6.46(+1.89%) |
Sep 21, 2015 | 337.60 | 344.68 | 335.79 | 341.07 | 21,813 | -2.95(-0.86%) |
Sep 18, 2015 | 337.64 | 347.81 | 333.94 | 344.01 | 38,245 | +18.15(+5.57%) |
Sep 17, 2015 | 324.81 | 330.56 | 314.79 | 325.86 | 34,635 | +0.14(+0.04%) |
Sep 16, 2015 | 342.87 | 342.87 | 324.96 | 325.72 | 65,099 | -19.96(-5.77%) |
Sep 15, 2015 | 354.80 | 354.80 | 343.78 | 345.68 | 28,002 | -8.60(-2.43%) |
Sep 14, 2015 | 353.33 | 358.03 | 350.64 | 354.28 | 31,735 | +5.85(+1.68%) |
Sep 11, 2015 | 350.48 | 357.37 | 348.15 | 348.43 | 33,153 | +5.51(+1.61%) |
Sep 10, 2015 | 345.20 | 352.90 | 338.93 | 342.92 | 53,718 | -4.28(-1.23%) |
Sep 09, 2015 | 328.24 | 347.34 | 320.49 | 347.20 | 49,581 | +14.49(+4.36%) |
Sep 08, 2015 | 337.83 | 343.78 | 331.89 | 332.70 | 29,470 | -10.22(-2.98%) |
Sep 04, 2015 | 342.06 | 342.92 | 342.92 | 342.92 | 38,382 | +11.36(+3.43%) |
Sep 03, 2015 | 331.85 | 335.55 | 317.50 | 331.56 | 75,510 | -2.33(-0.70%) |
Sep 02, 2015 | 336.98 | 349.15 | 329.38 | 333.89 | 64,014 | -6.46(-1.90%) |
Sep 01, 2015 | 333.13 | 344.77 | 328.38 | 340.35 | 62,617 | +23.95(+7.57%) |
Aug 31, 2015 | 326.86 | 340.69 | 313.65 | 316.40 | 53,180 | -8.22(-2.53%) |
Aug 28, 2015 | 343.39 | 343.39 | 317.40 | 324.62 | 30,641 | -14.69(-4.33%) |
Aug 27, 2015 | 363.02 | 363.02 | 337.93 | 339.31 | 64,243 | -38.25(-10.13%) |
Aug 26, 2015 | 386.83 | 400.94 | 376.80 | 377.56 | 25,132 | -27.80(-6.86%) |
Aug 25, 2015 | 352.81 | 405.46 | 352.81 | 405.36 | 46,783 | +10.93(+2.77%) |
Aug 24, 2015 | 393.86 | 411.22 | 368.23 | 394.43 | 93,538 | +36.97(+10.34%) |
Aug 21, 2015 | 339.74 | 357.70 | 334.03 | 357.46 | 53,827 | +23.10(+6.91%) |
Aug 20, 2015 | 322.06 | 334.37 | 317.54 | 334.37 | 42,894 | +14.97(+4.69%) |
Aug 19, 2015 | 305.43 | 322.39 | 305.43 | 319.40 | 43,093 | +17.01(+5.63%) |
Aug 18, 2015 | 301.62 | 305.44 | 299.68 | 302.38 | 25,237 | +2.28(+0.76%) |
Aug 17, 2015 | 303.52 | 305.76 | 296.87 | 300.10 | 22,270 | -0.86(-0.28%) |
Aug 14, 2015 | 297.54 | 301.72 | 294.26 | 300.96 | 20,616 | +1.95(+0.65%) |
Aug 13, 2015 | 293.26 | 299.63 | 292.78 | 299.01 | 33,101 | +8.79(+3.03%) |
Aug 12, 2015 | 303.76 | 306.33 | 288.94 | 290.22 | 33,715 | -11.12(-3.69%) |
Aug 11, 2015 | 313.17 | 314.45 | 301.05 | 301.34 | 51,601 | -0.05(-0.02%) |
Aug 10, 2015 | 323.87 | 323.87 | 301.15 | 301.39 | 36,426 | -21.19(-6.57%) |
Aug 07, 2015 | 313.08 | 324.71 | 308.32 | 322.58 | 22,126 | +11.64(+3.74%) |
Aug 06, 2015 | 324.58 | 329.94 | 309.89 | 310.94 | 32,769 | -11.74(-3.64%) |
Aug 05, 2015 | 316.02 | 322.68 | 305.90 | 322.68 | 31,081 | +4.61(+1.45%) |
Aug 04, 2015 | 312.89 | 320.25 | 307.99 | 318.07 | 16,582 | +2.42(+0.77%) |