Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 178.88 | 180.77 | 178.40 | 179.92 | 1,011,353 | +1.47(+0.83%) |
Oct 29, 2015 | 177.45 | 179.53 | 176.02 | 178.45 | 594,203 | +0.85(+0.48%) |
Oct 28, 2015 | 174.18 | 178.37 | 173.40 | 177.60 | 1,188,317 | +4.14(+2.39%) |
Oct 27, 2015 | 174.97 | 176.06 | 173.18 | 173.46 | 970,347 | -3.27(-1.85%) |
Oct 26, 2015 | 178.23 | 179.53 | 176.39 | 176.73 | 627,969 | -1.35(-0.76%) |
Oct 23, 2015 | 179.55 | 180.89 | 176.70 | 178.08 | 996,177 | -1.34(-0.75%) |
Oct 22, 2015 | 173.93 | 182.67 | 173.13 | 179.42 | 1,550,339 | +6.64(+3.84%) |
Oct 21, 2015 | 172.94 | 175.21 | 170.62 | 172.78 | 1,151,632 | -0.07(-0.04%) |
Oct 20, 2015 | 171.81 | 175.80 | 170.44 | 172.85 | 1,235,304 | -0.18(-0.10%) |
Oct 19, 2015 | 177.07 | 178.62 | 171.64 | 173.03 | 2,140,306 | -4.88(-2.74%) |
Oct 16, 2015 | 180.91 | 185.97 | 174.69 | 177.91 | 2,963,725 | -11.98(-6.31%) |
Oct 15, 2015 | 190.29 | 190.87 | 186.58 | 189.88 | 1,398,237 | +0.15(+0.08%) |
Oct 14, 2015 | 190.38 | 192.16 | 188.42 | 189.73 | 1,099,975 | -1.05(-0.55%) |
Oct 13, 2015 | 191.00 | 193.67 | 188.62 | 190.78 | 1,281,720 | -2.07(-1.07%) |
Oct 12, 2015 | 196.22 | 196.22 | 192.15 | 192.85 | 1,090,884 | -3.52(-1.79%) |
Oct 09, 2015 | 197.91 | 199.62 | 195.46 | 196.37 | 863,210 | -1.92(-0.97%) |
Oct 08, 2015 | 194.72 | 199.32 | 194.61 | 198.29 | 762,334 | +3.08(+1.58%) |
Oct 07, 2015 | 192.86 | 195.48 | 191.70 | 195.20 | 733,356 | +3.52(+1.84%) |
Oct 06, 2015 | 188.43 | 193.82 | 188.43 | 191.68 | 889,067 | +3.35(+1.78%) |
Oct 05, 2015 | 185.36 | 188.52 | 184.99 | 188.33 | 703,457 | +4.00(+2.17%) |
Oct 02, 2015 | 177.94 | 184.34 | 174.89 | 184.33 | 1,234,832 | +4.88(+2.72%) |
Oct 01, 2015 | 183.35 | 184.83 | 177.88 | 179.46 | 1,503,746 | -4.75(-2.58%) |
Sep 30, 2015 | 183.49 | 186.53 | 179.38 | 184.21 | 1,130,084 | +2.64(+1.45%) |
Sep 29, 2015 | 181.49 | 182.62 | 179.68 | 181.57 | 837,625 | +0.14(+0.08%) |
Sep 28, 2015 | 181.73 | 184.01 | 180.69 | 181.44 | 840,285 | -1.71(-0.94%) |
Sep 25, 2015 | 183.57 | 184.29 | 181.72 | 183.15 | 800,924 | +0.34(+0.19%) |
Sep 24, 2015 | 178.68 | 183.46 | 178.29 | 182.81 | 801,242 | +2.13(+1.18%) |
Sep 23, 2015 | 182.31 | 183.13 | 179.79 | 180.67 | 694,677 | -1.53(-0.84%) |
Sep 22, 2015 | 181.51 | 183.35 | 180.53 | 182.20 | 644,106 | -1.36(-0.74%) |
Sep 21, 2015 | 183.59 | 185.06 | 182.71 | 183.56 | 702,385 | +0.00(+0.00%) |
Sep 18, 2015 | 185.27 | 185.46 | 183.29 | 183.56 | 1,046,571 | -3.79(-2.02%) |
Sep 17, 2015 | 189.89 | 191.06 | 186.91 | 187.35 | 784,569 | -3.22(-1.69%) |
Sep 16, 2015 | 189.88 | 191.80 | 189.88 | 190.57 | 746,985 | +0.34(+0.18%) |
Sep 15, 2015 | 187.25 | 190.96 | 186.71 | 190.23 | 716,478 | +3.33(+1.78%) |
Sep 14, 2015 | 190.14 | 190.22 | 183.21 | 186.89 | 935,443 | -3.25(-1.71%) |
Sep 11, 2015 | 190.03 | 191.05 | 189.00 | 190.14 | 627,085 | -0.58(-0.31%) |
Sep 10, 2015 | 191.03 | 192.56 | 188.96 | 190.72 | 628,739 | -0.22(-0.12%) |
Sep 09, 2015 | 194.63 | 194.66 | 190.62 | 190.95 | 933,079 | -2.06(-1.07%) |
Sep 08, 2015 | 190.18 | 193.00 | 189.83 | 193.00 | 565,774 | +5.89(+3.15%) |
Sep 04, 2015 | 187.40 | 187.12 | 187.12 | 187.12 | 725,407 | -1.96(-1.04%) |
Sep 03, 2015 | 189.17 | 191.83 | 187.64 | 189.08 | 962,321 | -2.00(-1.05%) |
Sep 02, 2015 | 190.40 | 191.62 | 188.11 | 191.08 | 898,184 | +3.68(+1.96%) |
Sep 01, 2015 | 188.21 | 191.80 | 186.56 | 187.41 | 1,164,436 | -4.03(-2.10%) |
Aug 31, 2015 | 190.47 | 192.26 | 188.94 | 191.43 | 607,508 | +0.18(+0.09%) |
Aug 28, 2015 | 191.05 | 192.48 | 190.24 | 191.25 | 664,348 | -0.44(-0.23%) |
Aug 27, 2015 | 188.63 | 192.15 | 187.27 | 191.69 | 861,759 | +5.20(+2.79%) |
Aug 26, 2015 | 186.07 | 186.78 | 183.74 | 186.49 | 891,449 | +3.73(+2.04%) |
Aug 25, 2015 | 187.13 | 187.13 | 182.76 | 182.76 | 1,198,524 | +0.14(+0.08%) |
Aug 24, 2015 | 182.40 | 187.94 | 166.57 | 182.63 | 1,255,798 | -5.73(-3.04%) |
Aug 21, 2015 | 191.25 | 192.46 | 188.11 | 188.36 | 854,274 | -3.59(-1.87%) |
Aug 20, 2015 | 191.63 | 194.31 | 191.33 | 191.95 | 590,227 | -1.34(-0.69%) |
Aug 19, 2015 | 193.84 | 194.60 | 191.87 | 193.28 | 441,226 | -0.97(-0.50%) |
Aug 18, 2015 | 193.33 | 195.17 | 193.22 | 194.25 | 396,032 | +0.23(+0.12%) |
Aug 17, 2015 | 191.81 | 194.52 | 191.09 | 194.02 | 855,863 | +1.44(+0.75%) |
Aug 14, 2015 | 193.80 | 195.22 | 191.71 | 192.58 | 834,385 | -0.93(-0.48%) |
Aug 13, 2015 | 195.34 | 197.18 | 192.69 | 193.51 | 857,305 | -3.90(-1.97%) |
Aug 12, 2015 | 194.21 | 197.92 | 193.74 | 197.41 | 923,595 | +2.02(+1.03%) |
Aug 11, 2015 | 195.76 | 196.96 | 194.08 | 195.38 | 568,251 | -2.44(-1.23%) |
Aug 10, 2015 | 194.76 | 197.90 | 193.93 | 197.83 | 471,184 | +4.23(+2.19%) |
Aug 07, 2015 | 193.30 | 194.73 | 192.67 | 193.59 | 440,223 | -0.09(-0.05%) |
Aug 06, 2015 | 194.18 | 195.02 | 192.40 | 193.69 | 511,368 | +0.16(+0.08%) |
Aug 05, 2015 | 193.93 | 194.49 | 191.56 | 193.53 | 649,976 | +0.78(+0.41%) |
Aug 04, 2015 | 192.19 | 194.07 | 191.65 | 192.74 | 485,941 | +1.09(+0.57%) |
Aug 03, 2015 | 193.73 | 194.76 | 190.84 | 191.65 | 542,112 | -3.29(-1.69%) |
Jul 31, 2015 | 193.13 | 196.04 | 192.09 | 194.94 | 632,476 | +3.15(+1.64%) |
Jul 30, 2015 | 191.47 | 193.23 | 189.06 | 191.79 | 978,087 | -1.66(-0.86%) |
Jul 29, 2015 | 192.54 | 194.07 | 191.52 | 193.45 | 817,818 | +0.86(+0.45%) |
Jul 28, 2015 | 192.52 | 193.87 | 192.31 | 192.59 | 560,960 | +0.07(+0.04%) |
Jul 27, 2015 | 191.08 | 193.18 | 190.89 | 192.52 | 689,240 | +0.09(+0.04%) |
Jul 24, 2015 | 193.02 | 193.75 | 191.79 | 192.43 | 700,202 | -0.35(-0.18%) |
Jul 23, 2015 | 191.37 | 194.44 | 191.01 | 192.78 | 1,303,864 | +1.26(+0.66%) |
Jul 22, 2015 | 195.72 | 196.04 | 188.94 | 191.52 | 1,449,601 | -4.47(-2.28%) |
Jul 21, 2015 | 200.16 | 201.43 | 195.53 | 195.99 | 694,915 | -4.40(-2.19%) |
Jul 20, 2015 | 198.81 | 202.17 | 198.67 | 200.39 | 783,701 | +1.48(+0.75%) |
Jul 17, 2015 | 195.40 | 199.84 | 193.64 | 198.90 | 1,256,594 | +0.85(+0.43%) |
Jul 16, 2015 | 198.31 | 198.89 | 196.95 | 198.05 | 903,834 | +1.35(+0.68%) |
Jul 15, 2015 | 198.28 | 198.82 | 195.95 | 196.70 | 948,495 | -2.12(-1.07%) |
Jul 14, 2015 | 201.84 | 202.44 | 198.18 | 198.83 | 1,193,551 | -4.03(-1.99%) |
Jul 13, 2015 | 202.57 | 204.56 | 201.40 | 202.86 | 499,443 | +1.28(+0.63%) |
Jul 10, 2015 | 202.53 | 203.17 | 200.65 | 201.58 | 726,968 | +0.68(+0.34%) |
Jul 09, 2015 | 201.99 | 203.50 | 200.90 | 200.90 | 518,582 | +1.12(+0.56%) |
Jul 08, 2015 | 200.69 | 201.59 | 199.30 | 199.78 | 838,215 | -2.21(-1.09%) |
Jul 07, 2015 | 199.61 | 202.55 | 198.17 | 201.99 | 1,026,005 | +2.65(+1.33%) |
Jul 06, 2015 | 199.27 | 201.00 | 198.51 | 199.34 | 696,142 | -1.39(-0.69%) |
Jul 02, 2015 | 202.51 | 200.73 | 200.73 | 200.73 | 651,027 | -1.02(-0.51%) |
Jul 01, 2015 | 203.28 | 203.49 | 201.49 | 201.75 | 677,724 | +0.04(+0.02%) |
Jun 30, 2015 | 203.41 | 204.01 | 201.44 | 201.71 | 666,634 | -0.05(-0.03%) |
Jun 29, 2015 | 203.95 | 204.39 | 201.37 | 201.76 | 699,365 | -3.09(-1.51%) |
Jun 26, 2015 | 203.98 | 205.56 | 203.61 | 204.84 | 780,033 | +0.68(+0.33%) |
Jun 25, 2015 | 207.71 | 207.66 | 203.86 | 204.16 | 629,933 | -3.50(-1.68%) |
Jun 24, 2015 | 209.09 | 209.68 | 207.47 | 207.66 | 375,758 | -1.52(-0.73%) |
Jun 23, 2015 | 208.64 | 209.57 | 208.44 | 209.17 | 618,046 | +1.10(+0.53%) |
Jun 22, 2015 | 207.78 | 208.56 | 206.89 | 208.07 | 468,272 | +1.64(+0.80%) |
Jun 19, 2015 | 207.12 | 208.01 | 205.95 | 206.43 | 963,175 | -1.01(-0.49%) |
Jun 18, 2015 | 205.21 | 208.13 | 204.31 | 207.44 | 644,547 | +2.90(+1.42%) |
Jun 17, 2015 | 203.25 | 204.94 | 202.91 | 204.55 | 610,013 | +1.80(+0.89%) |
Jun 16, 2015 | 201.04 | 203.36 | 200.51 | 202.75 | 556,692 | +0.81(+0.40%) |
Jun 15, 2015 | 201.32 | 202.76 | 199.69 | 201.94 | 687,056 | -1.05(-0.52%) |
Jun 12, 2015 | 206.77 | 206.78 | 202.31 | 202.99 | 745,992 | -4.42(-2.13%) |
Jun 11, 2015 | 206.95 | 207.86 | 205.95 | 207.41 | 541,126 | +0.90(+0.43%) |
Jun 10, 2015 | 206.06 | 208.01 | 205.42 | 206.51 | 495,244 | +0.66(+0.32%) |
Jun 09, 2015 | 204.43 | 207.02 | 204.21 | 205.85 | 571,397 | +1.72(+0.84%) |
Jun 08, 2015 | 204.94 | 206.25 | 204.01 | 204.13 | 400,849 | -1.37(-0.67%) |
Jun 05, 2015 | 204.22 | 205.81 | 203.00 | 205.50 | 551,708 | +1.58(+0.77%) |
Jun 04, 2015 | 205.87 | 206.54 | 203.54 | 203.92 | 458,453 | -3.12(-1.51%) |
Jun 03, 2015 | 206.93 | 207.53 | 205.71 | 207.04 | 367,924 | +0.81(+0.39%) |
Jun 02, 2015 | 205.04 | 207.21 | 204.90 | 206.23 | 347,105 | +0.82(+0.40%) |
Jun 01, 2015 | 205.28 | 206.82 | 204.51 | 205.41 | 562,194 | +0.57(+0.28%) |
May 29, 2015 | 209.12 | 209.71 | 204.30 | 204.84 | 648,787 | -3.69(-1.77%) |
May 28, 2015 | 208.59 | 209.03 | 207.17 | 208.53 | 395,228 | -0.75(-0.36%) |
May 27, 2015 | 209.22 | 209.66 | 207.46 | 209.28 | 391,497 | +0.53(+0.25%) |
May 26, 2015 | 209.68 | 209.68 | 207.66 | 208.76 | 554,572 | -0.88(-0.42%) |
May 22, 2015 | 210.15 | 209.63 | 209.63 | 209.63 | 280,989 | -0.55(-0.26%) |
May 21, 2015 | 209.46 | 210.90 | 208.82 | 210.19 | 594,243 | +0.51(+0.24%) |
May 20, 2015 | 209.28 | 210.34 | 209.00 | 209.68 | 358,713 | -0.14(-0.06%) |
May 19, 2015 | 210.45 | 210.66 | 208.89 | 209.81 | 359,890 | -0.21(-0.10%) |
May 18, 2015 | 209.86 | 210.67 | 208.59 | 210.03 | 424,194 | +0.31(+0.15%) |
May 15, 2015 | 210.59 | 211.54 | 208.04 | 209.72 | 571,159 | -0.84(-0.40%) |
May 14, 2015 | 210.26 | 211.90 | 209.64 | 210.56 | 596,144 | +0.95(+0.45%) |
May 13, 2015 | 213.01 | 214.71 | 207.13 | 209.62 | 1,130,783 | -4.53(-2.11%) |
May 12, 2015 | 211.32 | 214.61 | 210.88 | 214.14 | 523,970 | +2.07(+0.98%) |
May 11, 2015 | 211.82 | 213.21 | 210.65 | 212.07 | 456,480 | -0.30(-0.14%) |
May 08, 2015 | 211.37 | 213.30 | 211.37 | 212.37 | 622,566 | +2.86(+1.36%) |
May 07, 2015 | 208.23 | 209.96 | 206.67 | 209.51 | 488,482 | +0.75(+0.36%) |
May 06, 2015 | 209.25 | 210.00 | 207.73 | 208.76 | 521,293 | +0.09(+0.04%) |
May 05, 2015 | 210.50 | 211.99 | 208.11 | 208.67 | 544,966 | -2.43(-1.15%) |
May 04, 2015 | 211.23 | 212.03 | 210.50 | 211.11 | 503,761 | -0.07(-0.03%) |
May 01, 2015 | 211.24 | 212.79 | 209.82 | 211.17 | 563,372 | +0.43(+0.21%) |
Apr 30, 2015 | 211.61 | 212.97 | 210.12 | 210.74 | 837,194 | -1.44(-0.68%) |
Apr 29, 2015 | 210.70 | 213.12 | 208.40 | 212.18 | 665,520 | +0.80(+0.38%) |
Apr 28, 2015 | 211.44 | 212.05 | 209.07 | 211.39 | 637,502 | -0.21(-0.10%) |
Apr 27, 2015 | 210.86 | 213.03 | 208.90 | 211.60 | 901,364 | +1.99(+0.95%) |
Apr 24, 2015 | 208.01 | 209.74 | 206.99 | 209.61 | 695,984 | +2.39(+1.15%) |
Apr 23, 2015 | 206.18 | 208.89 | 205.45 | 207.22 | 819,738 | +0.70(+0.34%) |
Apr 22, 2015 | 206.95 | 207.96 | 204.69 | 206.52 | 836,391 | +0.37(+0.18%) |
Apr 21, 2015 | 203.71 | 206.96 | 203.40 | 206.14 | 1,112,837 | +3.44(+1.70%) |
Apr 20, 2015 | 204.25 | 204.65 | 202.11 | 202.70 | 838,197 | -0.32(-0.16%) |
Apr 17, 2015 | 203.51 | 205.59 | 201.69 | 203.02 | 1,361,362 | -2.16(-1.05%) |
Apr 16, 2015 | 212.16 | 214.51 | 205.00 | 205.18 | 2,220,808 | +0.03(+0.02%) |
Apr 15, 2015 | 202.22 | 205.53 | 201.63 | 205.14 | 994,440 | +3.12(+1.55%) |
Apr 14, 2015 | 200.76 | 202.48 | 199.48 | 202.02 | 739,574 | +2.71(+1.36%) |
Apr 13, 2015 | 199.74 | 201.38 | 199.14 | 199.31 | 621,547 | +0.21(+0.11%) |
Apr 10, 2015 | 199.62 | 200.17 | 198.15 | 199.10 | 401,157 | -0.12(-0.06%) |
Apr 09, 2015 | 197.65 | 199.88 | 196.22 | 199.22 | 626,528 | +0.46(+0.23%) |
Apr 08, 2015 | 197.08 | 199.81 | 197.08 | 198.76 | 587,590 | +1.23(+0.62%) |
Apr 07, 2015 | 198.34 | 199.30 | 197.01 | 197.53 | 605,817 | -1.94(-0.97%) |
Apr 06, 2015 | 194.09 | 200.44 | 193.45 | 199.48 | 661,130 | +4.01(+2.05%) |
Apr 02, 2015 | 196.70 | 195.46 | 195.46 | 195.46 | 718,383 | -1.24(-0.63%) |
Apr 01, 2015 | 199.25 | 200.01 | 196.22 | 196.70 | 922,351 | -3.33(-1.67%) |
Mar 31, 2015 | 200.88 | 201.04 | 199.15 | 200.04 | 589,759 | -1.43(-0.71%) |
Mar 30, 2015 | 199.90 | 202.06 | 199.31 | 201.46 | 466,730 | +2.45(+1.23%) |
Mar 27, 2015 | 198.61 | 199.50 | 197.81 | 199.01 | 451,318 | +0.23(+0.12%) |
Mar 26, 2015 | 198.87 | 199.60 | 197.95 | 198.78 | 595,449 | -0.43(-0.21%) |
Mar 25, 2015 | 199.95 | 200.67 | 198.68 | 199.21 | 715,219 | +0.53(+0.26%) |
Mar 24, 2015 | 198.10 | 200.42 | 198.10 | 198.68 | 631,016 | +0.54(+0.27%) |
Mar 23, 2015 | 198.72 | 198.85 | 196.97 | 198.14 | 762,224 | -2.19(-1.09%) |
Mar 20, 2015 | 201.95 | 202.22 | 200.05 | 200.32 | 1,472,601 | -0.77(-0.38%) |
Mar 19, 2015 | 201.10 | 201.88 | 199.16 | 201.10 | 628,433 | -1.15(-0.57%) |
Mar 18, 2015 | 198.49 | 203.03 | 196.96 | 202.24 | 830,361 | +3.33(+1.68%) |
Mar 17, 2015 | 196.88 | 199.37 | 195.94 | 198.91 | 601,417 | +0.40(+0.20%) |
Mar 16, 2015 | 196.73 | 198.65 | 195.78 | 198.51 | 525,638 | +2.79(+1.43%) |
Mar 13, 2015 | 195.80 | 196.97 | 194.59 | 195.72 | 784,121 | -0.84(-0.43%) |
Mar 12, 2015 | 197.66 | 198.54 | 195.24 | 196.56 | 710,866 | -0.39(-0.20%) |
Mar 11, 2015 | 195.11 | 197.22 | 193.54 | 196.95 | 1,148,391 | +1.61(+0.83%) |
Mar 10, 2015 | 198.13 | 199.10 | 195.28 | 195.34 | 1,116,172 | -4.72(-2.36%) |
Mar 09, 2015 | 199.81 | 201.37 | 199.10 | 200.05 | 615,276 | +0.47(+0.24%) |
Mar 06, 2015 | 200.37 | 200.66 | 199.07 | 199.58 | 569,974 | -2.35(-1.16%) |
Mar 05, 2015 | 200.81 | 202.87 | 199.74 | 201.93 | 636,763 | +1.73(+0.86%) |
Mar 04, 2015 | 202.27 | 204.69 | 204.69 | 200.20 | 1,366,049 | -4.49(-2.19%) |
Mar 03, 2015 | 202.32 | 204.84 | 201.44 | 204.69 | 819,465 | +1.77(+0.87%) |
Mar 02, 2015 | 200.97 | 203.08 | 200.20 | 202.91 | 644,265 | +1.94(+0.97%) |
Feb 27, 2015 | 203.71 | 204.41 | 200.97 | 200.97 | 898,793 | -2.94(-1.44%) |
Feb 26, 2015 | 203.21 | 204.18 | 202.25 | 203.91 | 659,284 | +0.67(+0.33%) |
Feb 25, 2015 | 201.19 | 204.38 | 199.77 | 203.24 | 654,456 | +1.76(+0.88%) |
Feb 24, 2015 | 200.20 | 202.14 | 199.38 | 201.48 | 683,175 | +1.14(+0.57%) |
Feb 23, 2015 | 200.93 | 201.70 | 199.63 | 200.34 | 574,872 | -1.67(-0.83%) |
Feb 20, 2015 | 199.10 | 202.10 | 197.86 | 202.01 | 717,677 | +2.20(+1.10%) |
Feb 19, 2015 | 200.00 | 200.85 | 198.93 | 199.81 | 623,423 | -0.09(-0.04%) |
Feb 18, 2015 | 198.79 | 201.77 | 198.68 | 199.90 | 838,603 | +1.53(+0.77%) |
Feb 17, 2015 | 199.29 | 200.25 | 196.63 | 198.37 | 943,717 | -0.87(-0.44%) |
Feb 13, 2015 | 198.83 | 199.24 | 199.24 | 199.24 | 782,394 | +0.47(+0.24%) |
Feb 12, 2015 | 200.84 | 201.55 | 195.54 | 198.76 | 1,507,032 | -2.79(-1.38%) |
Feb 11, 2015 | 201.66 | 202.72 | 199.82 | 201.55 | 1,047,961 | -1.09(-0.54%) |
Feb 10, 2015 | 203.30 | 203.59 | 200.76 | 202.64 | 525,949 | +0.21(+0.10%) |
Feb 09, 2015 | 202.89 | 205.17 | 201.37 | 202.43 | 600,932 | -1.42(-0.70%) |
Feb 06, 2015 | 203.20 | 205.94 | 203.20 | 203.84 | 597,363 | +0.24(+0.12%) |
Feb 05, 2015 | 203.29 | 204.78 | 201.87 | 203.61 | 982,375 | +1.65(+0.81%) |
Feb 04, 2015 | 204.55 | 204.74 | 199.46 | 201.96 | 1,840,541 | -4.57(-2.21%) |
Feb 03, 2015 | 204.22 | 207.10 | 204.17 | 206.53 | 559,316 | +3.43(+1.69%) |
Feb 02, 2015 | 197.39 | 203.52 | 197.00 | 203.10 | 667,483 | +3.94(+1.98%) |
Jan 30, 2015 | 197.87 | 201.29 | 196.99 | 199.16 | 797,706 | -0.07(-0.03%) |
Jan 29, 2015 | 195.49 | 200.01 | 195.18 | 199.23 | 782,249 | +4.12(+2.11%) |
Jan 28, 2015 | 196.56 | 196.70 | 193.70 | 195.10 | 827,450 | -0.54(-0.28%) |
Jan 27, 2015 | 194.70 | 197.06 | 193.42 | 195.65 | 796,691 | -2.64(-1.33%) |
Jan 26, 2015 | 199.65 | 204.26 | 197.18 | 198.29 | 1,378,487 | -9.44(-4.54%) |
Jan 23, 2015 | 205.63 | 209.16 | 205.63 | 207.73 | 938,761 | +0.70(+0.34%) |
Jan 22, 2015 | 207.08 | 207.84 | 205.36 | 207.03 | 481,730 | +0.82(+0.40%) |
Jan 21, 2015 | 203.65 | 208.56 | 203.44 | 206.21 | 557,133 | +1.33(+0.65%) |
Jan 20, 2015 | 204.36 | 205.85 | 202.51 | 204.88 | 433,480 | +1.12(+0.55%) |
Jan 16, 2015 | 200.91 | 204.01 | 198.48 | 203.76 | 774,771 | +2.84(+1.42%) |
Jan 15, 2015 | 204.28 | 206.72 | 200.78 | 200.91 | 580,289 | -3.36(-1.64%) |
Jan 14, 2015 | 204.29 | 205.20 | 202.67 | 204.28 | 892,629 | -1.30(-0.63%) |
Jan 13, 2015 | 208.45 | 209.41 | 203.79 | 205.58 | 474,770 | -1.44(-0.70%) |
Jan 12, 2015 | 210.31 | 211.07 | 206.13 | 207.02 | 435,203 | -2.60(-1.24%) |
Jan 09, 2015 | 211.71 | 211.77 | 208.48 | 209.62 | 397,725 | -2.46(-1.16%) |
Jan 08, 2015 | 208.90 | 212.15 | 208.90 | 212.08 | 536,398 | +4.62(+2.23%) |
Jan 07, 2015 | 207.74 | 208.64 | 205.30 | 207.46 | 402,085 | +0.19(+0.09%) |
Jan 06, 2015 | 210.72 | 211.06 | 205.07 | 207.27 | 508,350 | -2.98(-1.42%) |
Jan 05, 2015 | 214.24 | 214.78 | 209.58 | 210.25 | 466,699 | -5.27(-2.45%) |
Jan 02, 2015 | 216.20 | 217.00 | 213.93 | 215.52 | 373,037 | +0.28(+0.13%) |
Dec 31, 2014 | 218.07 | 215.25 | 215.25 | 215.25 | 527,080 | -2.20(-1.01%) |
Dec 30, 2014 | 218.18 | 219.06 | 216.86 | 217.44 | 378,436 | -1.16(-0.53%) |
Dec 29, 2014 | 216.85 | 219.28 | 216.85 | 218.60 | 348,870 | +1.50(+0.69%) |
Dec 26, 2014 | 217.87 | 218.83 | 216.81 | 217.10 | 157,710 | +0.09(+0.04%) |
Dec 24, 2014 | 217.75 | 217.01 | 217.01 | 217.01 | 188,167 | -0.69(-0.32%) |
Dec 23, 2014 | 218.89 | 219.47 | 217.25 | 217.70 | 721,766 | -0.35(-0.16%) |
Dec 22, 2014 | 217.80 | 218.74 | 216.29 | 218.06 | 449,883 | +0.35(+0.16%) |
Dec 19, 2014 | 213.79 | 220.88 | 213.50 | 217.71 | 1,053,856 | +4.71(+2.21%) |
Dec 18, 2014 | 207.94 | 213.06 | 207.94 | 213.00 | 670,514 | +6.93(+3.36%) |
Dec 17, 2014 | 206.27 | 207.08 | 204.36 | 206.07 | 843,849 | -0.18(-0.09%) |
Dec 16, 2014 | 205.98 | 210.47 | 204.72 | 206.24 | 385,265 | +0.05(+0.02%) |
Dec 15, 2014 | 208.08 | 209.54 | 205.08 | 206.19 | 513,028 | -1.52(-0.73%) |
Dec 12, 2014 | 208.10 | 211.08 | 206.40 | 207.71 | 800,621 | -0.16(-0.08%) |
Dec 11, 2014 | 204.40 | 208.70 | 203.75 | 207.87 | 551,882 | +2.96(+1.45%) |
Dec 10, 2014 | 210.01 | 210.03 | 203.58 | 204.91 | 614,414 | -5.75(-2.73%) |
Dec 09, 2014 | 209.73 | 210.82 | 208.81 | 210.66 | 316,421 | -0.56(-0.26%) |
Dec 08, 2014 | 212.55 | 214.04 | 210.90 | 211.22 | 638,860 | -2.29(-1.07%) |
Dec 05, 2014 | 212.63 | 214.91 | 212.39 | 213.50 | 664,523 | +1.91(+0.90%) |
Dec 04, 2014 | 209.76 | 212.04 | 208.42 | 211.60 | 529,405 | +1.69(+0.80%) |
Dec 03, 2014 | 206.57 | 209.91 | 206.02 | 209.91 | 945,710 | +3.72(+1.80%) |
Dec 02, 2014 | 203.52 | 206.27 | 202.42 | 206.19 | 701,640 | +1.44(+0.71%) |
Dec 01, 2014 | 206.82 | 207.16 | 204.46 | 204.75 | 657,740 | -2.72(-1.31%) |
Nov 28, 2014 | 209.29 | 210.14 | 207.17 | 207.47 | 343,436 | -1.25(-0.60%) |
Nov 26, 2014 | 210.31 | 208.72 | 208.72 | 208.72 | 389,833 | -1.76(-0.83%) |
Nov 25, 2014 | 211.41 | 211.62 | 209.71 | 210.47 | 354,260 | -1.36(-0.64%) |
Nov 24, 2014 | 210.27 | 211.99 | 209.07 | 211.83 | 429,437 | +2.23(+1.06%) |
Nov 21, 2014 | 208.34 | 210.23 | 208.34 | 209.60 | 612,092 | +2.82(+1.36%) |
Nov 20, 2014 | 205.52 | 208.10 | 205.52 | 206.78 | 369,163 | +0.45(+0.22%) |
Nov 19, 2014 | 205.63 | 206.76 | 204.34 | 206.34 | 382,584 | +0.85(+0.42%) |
Nov 18, 2014 | 206.81 | 207.95 | 205.18 | 205.48 | 389,499 | -0.94(-0.45%) |
Nov 17, 2014 | 207.60 | 207.70 | 205.98 | 206.42 | 337,418 | -1.55(-0.74%) |
Nov 14, 2014 | 206.17 | 208.59 | 205.75 | 207.97 | 277,660 | +1.61(+0.78%) |
Nov 13, 2014 | 208.18 | 208.35 | 206.01 | 206.36 | 480,382 | -2.03(-0.97%) |
Nov 12, 2014 | 207.27 | 209.60 | 207.00 | 208.39 | 950,977 | +0.39(+0.19%) |
Nov 11, 2014 | 210.42 | 210.47 | 207.18 | 208.00 | 583,576 | -2.08(-0.99%) |
Nov 10, 2014 | 212.29 | 213.03 | 208.86 | 210.08 | 692,661 | -5.10(-2.37%) |
Nov 07, 2014 | 215.20 | 215.20 | 213.00 | 215.18 | 371,739 | +0.03(+0.02%) |
Nov 06, 2014 | 213.52 | 215.41 | 212.07 | 215.14 | 449,800 | +2.27(+1.07%) |
Nov 05, 2014 | 211.38 | 212.90 | 210.00 | 212.87 | 447,910 | +3.14(+1.50%) |
Nov 04, 2014 | 207.89 | 210.13 | 207.70 | 209.74 | 429,666 | +1.54(+0.74%) |