Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 288.86 | 293.45 | 288.20 | 292.52 | 1,081,932 | +4.29(+1.49%) |
Nov 27, 2015 | 289.25 | 289.53 | 285.73 | 288.24 | 327,616 | -1.79(-0.62%) |
Nov 25, 2015 | 287.93 | 290.03 | 290.03 | 290.03 | 516,380 | +3.06(+1.07%) |
Nov 24, 2015 | 289.96 | 290.70 | 286.62 | 286.96 | 1,004,413 | -5.18(-1.77%) |
Nov 23, 2015 | 291.82 | 293.19 | 290.39 | 292.14 | 527,033 | +0.63(+0.22%) |
Nov 20, 2015 | 290.39 | 292.40 | 290.17 | 291.51 | 659,445 | +2.71(+0.94%) |
Nov 19, 2015 | 289.96 | 290.36 | 287.88 | 288.80 | 608,963 | -1.24(-0.43%) |
Nov 18, 2015 | 285.25 | 290.38 | 283.46 | 290.04 | 666,372 | +5.80(+2.04%) |
Nov 17, 2015 | 283.43 | 287.86 | 282.17 | 284.24 | 718,783 | +0.88(+0.31%) |
Nov 16, 2015 | 276.07 | 283.87 | 275.52 | 283.36 | 836,402 | +7.30(+2.65%) |
Nov 13, 2015 | 277.69 | 279.33 | 275.43 | 276.06 | 734,328 | -2.00(-0.72%) |
Nov 12, 2015 | 278.69 | 281.30 | 277.48 | 278.06 | 792,039 | -3.83(-1.36%) |
Nov 11, 2015 | 283.27 | 283.76 | 281.31 | 281.89 | 565,541 | +0.19(+0.07%) |
Nov 10, 2015 | 279.27 | 282.37 | 277.25 | 281.70 | 887,821 | +0.56(+0.20%) |
Nov 09, 2015 | 285.91 | 287.71 | 279.20 | 281.14 | 1,590,194 | -5.74(-2.00%) |
Nov 06, 2015 | 289.49 | 290.74 | 284.50 | 286.88 | 698,094 | -0.48(-0.17%) |
Nov 05, 2015 | 286.31 | 289.08 | 285.65 | 287.36 | 635,041 | +0.65(+0.23%) |
Nov 04, 2015 | 288.69 | 290.33 | 285.56 | 286.71 | 931,974 | -1.59(-0.55%) |
Nov 03, 2015 | 284.05 | 289.53 | 284.05 | 288.30 | 1,057,985 | +3.14(+1.10%) |
Nov 02, 2015 | 284.43 | 286.80 | 283.10 | 285.16 | 1,009,934 | +2.09(+0.74%) |
Oct 30, 2015 | 282.50 | 285.18 | 282.50 | 283.07 | 1,991,729 | +1.70(+0.60%) |
Oct 29, 2015 | 278.01 | 282.28 | 276.26 | 281.38 | 1,155,704 | +2.85(+1.02%) |
Oct 28, 2015 | 270.74 | 278.54 | 270.22 | 278.53 | 1,182,622 | +8.65(+3.20%) |
Oct 27, 2015 | 270.02 | 270.34 | 267.84 | 269.88 | 483,317 | -1.17(-0.43%) |
Oct 26, 2015 | 273.37 | 273.76 | 270.16 | 271.05 | 746,199 | -3.03(-1.11%) |
Oct 23, 2015 | 272.05 | 274.45 | 270.34 | 274.08 | 1,192,502 | +4.38(+1.62%) |
Oct 22, 2015 | 260.54 | 270.12 | 259.62 | 269.71 | 897,728 | +10.75(+4.15%) |
Oct 21, 2015 | 263.50 | 264.69 | 258.72 | 258.95 | 780,868 | -4.16(-1.58%) |
Oct 20, 2015 | 262.56 | 264.09 | 262.13 | 263.11 | 551,117 | -0.59(-0.22%) |
Oct 19, 2015 | 264.87 | 265.44 | 262.51 | 263.70 | 727,376 | -2.37(-0.89%) |
Oct 16, 2015 | 263.27 | 266.43 | 261.62 | 266.07 | 922,525 | +4.18(+1.60%) |
Oct 15, 2015 | 260.94 | 263.20 | 257.83 | 261.89 | 916,870 | +2.54(+0.98%) |
Oct 14, 2015 | 257.58 | 262.49 | 254.95 | 259.35 | 1,398,446 | +5.91(+2.33%) |
Oct 13, 2015 | 251.49 | 255.25 | 251.20 | 253.44 | 1,106,655 | -0.43(-0.17%) |
Oct 12, 2015 | 256.31 | 256.31 | 250.73 | 253.87 | 762,398 | -1.97(-0.77%) |
Oct 09, 2015 | 256.21 | 258.16 | 253.41 | 255.84 | 722,110 | -0.37(-0.14%) |
Oct 08, 2015 | 256.65 | 257.26 | 254.68 | 256.21 | 812,652 | -1.66(-0.65%) |
Oct 07, 2015 | 253.75 | 258.42 | 253.44 | 257.88 | 1,374,313 | +6.36(+2.53%) |
Oct 06, 2015 | 251.49 | 252.70 | 249.91 | 251.51 | 902,211 | -0.71(-0.28%) |
Oct 05, 2015 | 246.25 | 252.78 | 245.47 | 252.22 | 1,164,058 | +8.24(+3.38%) |
Oct 02, 2015 | 234.04 | 244.00 | 232.55 | 243.98 | 1,063,979 | +5.98(+2.51%) |
Oct 01, 2015 | 238.92 | 240.28 | 234.44 | 237.99 | 1,012,755 | -1.25(-0.52%) |
Sep 30, 2015 | 242.08 | 242.62 | 236.92 | 239.24 | 940,296 | +3.18(+1.35%) |
Sep 29, 2015 | 237.47 | 238.45 | 234.04 | 236.06 | 987,372 | -0.43(-0.18%) |
Sep 28, 2015 | 241.37 | 243.69 | 236.26 | 236.50 | 910,832 | -7.17(-2.94%) |
Sep 25, 2015 | 244.60 | 246.50 | 242.01 | 243.67 | 802,890 | +1.99(+0.82%) |
Sep 24, 2015 | 242.08 | 242.81 | 240.51 | 241.69 | 903,320 | -2.21(-0.91%) |
Sep 23, 2015 | 244.56 | 245.73 | 242.44 | 243.90 | 565,477 | -0.86(-0.35%) |
Sep 22, 2015 | 247.51 | 247.51 | 242.68 | 244.76 | 1,012,825 | -6.48(-2.58%) |
Sep 21, 2015 | 249.48 | 252.46 | 248.97 | 251.24 | 905,839 | +2.83(+1.14%) |
Sep 18, 2015 | 247.50 | 252.20 | 247.50 | 248.41 | 1,953,093 | -2.22(-0.89%) |
Sep 17, 2015 | 251.11 | 254.74 | 249.85 | 250.63 | 1,198,940 | -1.51(-0.60%) |
Sep 16, 2015 | 249.16 | 252.72 | 247.56 | 252.14 | 1,192,855 | +4.51(+1.82%) |
Sep 15, 2015 | 244.17 | 248.14 | 242.49 | 247.63 | 1,182,711 | +5.50(+2.27%) |
Sep 14, 2015 | 243.89 | 244.29 | 241.49 | 242.13 | 705,479 | -1.81(-0.74%) |
Sep 11, 2015 | 242.08 | 244.16 | 240.31 | 243.94 | 1,000,718 | +1.61(+0.66%) |
Sep 10, 2015 | 239.51 | 244.36 | 238.69 | 242.33 | 1,185,065 | +3.65(+1.53%) |
Sep 09, 2015 | 245.26 | 246.63 | 238.12 | 238.68 | 868,108 | -3.75(-1.55%) |
Sep 08, 2015 | 240.98 | 243.28 | 238.73 | 242.43 | 1,162,129 | +5.78(+2.44%) |
Sep 04, 2015 | 237.78 | 236.64 | 236.64 | 236.64 | 1,225,362 | -4.84(-2.01%) |
Sep 03, 2015 | 240.92 | 242.46 | 239.80 | 241.49 | 1,429,027 | +1.39(+0.58%) |
Sep 02, 2015 | 239.10 | 240.09 | 236.64 | 240.09 | 1,668,320 | +3.40(+1.44%) |
Sep 01, 2015 | 236.23 | 238.68 | 234.41 | 236.69 | 1,916,820 | -6.57(-2.70%) |
Aug 31, 2015 | 247.11 | 248.32 | 242.92 | 243.26 | 978,359 | -5.29(-2.13%) |
Aug 28, 2015 | 249.63 | 249.63 | 245.66 | 248.55 | 980,971 | -2.59(-1.03%) |
Aug 27, 2015 | 244.80 | 251.56 | 244.80 | 251.14 | 1,183,969 | +9.09(+3.75%) |
Aug 26, 2015 | 241.58 | 242.90 | 236.06 | 242.05 | 1,692,525 | +6.73(+2.86%) |
Aug 25, 2015 | 247.56 | 248.91 | 235.31 | 235.32 | 1,577,409 | -3.60(-1.51%) |
Aug 24, 2015 | 232.72 | 244.50 | 221.06 | 238.92 | 1,985,704 | -6.47(-2.64%) |
Aug 21, 2015 | 250.13 | 252.99 | 245.14 | 245.39 | 1,497,210 | -7.82(-3.09%) |
Aug 20, 2015 | 257.00 | 257.49 | 252.91 | 253.21 | 932,276 | -4.95(-1.92%) |
Aug 19, 2015 | 261.71 | 262.75 | 257.96 | 258.16 | 902,657 | -4.36(-1.66%) |
Aug 18, 2015 | 261.95 | 262.78 | 261.20 | 262.52 | 554,244 | -0.49(-0.19%) |
Aug 17, 2015 | 260.55 | 263.17 | 259.68 | 263.01 | 485,309 | +0.95(+0.36%) |
Aug 14, 2015 | 260.33 | 262.51 | 259.55 | 262.06 | 563,535 | +1.78(+0.68%) |
Aug 13, 2015 | 261.89 | 263.06 | 259.57 | 260.28 | 594,708 | -0.97(-0.37%) |
Aug 12, 2015 | 260.11 | 262.19 | 255.49 | 261.25 | 989,606 | -2.29(-0.87%) |
Aug 11, 2015 | 265.98 | 266.73 | 262.75 | 263.54 | 870,980 | -4.46(-1.67%) |
Aug 10, 2015 | 266.82 | 270.22 | 265.70 | 268.01 | 644,128 | +2.99(+1.13%) |
Aug 07, 2015 | 265.39 | 267.19 | 262.87 | 265.02 | 462,312 | -0.97(-0.37%) |
Aug 06, 2015 | 267.91 | 268.49 | 264.92 | 266.00 | 730,972 | -1.29(-0.48%) |
Aug 05, 2015 | 266.74 | 270.04 | 266.74 | 267.29 | 830,882 | +1.80(+0.68%) |
Aug 04, 2015 | 267.98 | 269.22 | 263.75 | 265.49 | 847,380 | -1.81(-0.68%) |
Aug 03, 2015 | 268.87 | 270.84 | 265.55 | 267.30 | 661,878 | -1.29(-0.48%) |
Jul 31, 2015 | 271.20 | 272.90 | 268.15 | 268.59 | 635,840 | -1.94(-0.72%) |
Jul 30, 2015 | 271.30 | 272.36 | 269.76 | 270.53 | 779,240 | -0.87(-0.32%) |
Jul 29, 2015 | 269.31 | 272.33 | 268.34 | 271.40 | 832,103 | +2.39(+0.89%) |
Jul 28, 2015 | 270.64 | 270.64 | 267.85 | 269.01 | 893,034 | +0.48(+0.18%) |
Jul 27, 2015 | 271.13 | 272.63 | 266.90 | 268.53 | 1,104,701 | -4.13(-1.51%) |
Jul 24, 2015 | 276.18 | 277.69 | 271.73 | 272.66 | 789,488 | -4.02(-1.45%) |
Jul 23, 2015 | 279.58 | 280.47 | 275.99 | 276.67 | 659,276 | -2.84(-1.02%) |
Jul 22, 2015 | 281.11 | 281.39 | 279.04 | 279.52 | 901,869 | -1.45(-0.52%) |
Jul 21, 2015 | 281.46 | 283.05 | 279.95 | 280.97 | 603,132 | -1.02(-0.36%) |
Jul 20, 2015 | 284.28 | 284.32 | 281.01 | 281.99 | 553,279 | -1.15(-0.41%) |
Jul 17, 2015 | 281.99 | 284.06 | 280.79 | 283.14 | 913,076 | +0.21(+0.07%) |
Jul 16, 2015 | 279.24 | 283.50 | 278.75 | 282.94 | 1,009,354 | +6.22(+2.25%) |
Jul 15, 2015 | 274.25 | 277.77 | 272.25 | 276.71 | 1,386,602 | +3.00(+1.10%) |
Jul 14, 2015 | 273.81 | 275.00 | 272.03 | 273.71 | 1,520,086 | -1.22(-0.44%) |
Jul 13, 2015 | 273.58 | 275.86 | 272.86 | 274.93 | 1,002,566 | +3.83(+1.41%) |
Jul 10, 2015 | 271.48 | 272.50 | 269.36 | 271.10 | 1,448,041 | +2.05(+0.76%) |
Jul 09, 2015 | 272.37 | 273.42 | 268.58 | 269.05 | 998,321 | +2.21(+0.83%) |
Jul 08, 2015 | 271.53 | 272.35 | 266.45 | 266.83 | 1,196,568 | -6.78(-2.48%) |
Jul 07, 2015 | 273.99 | 275.05 | 268.09 | 273.62 | 1,068,808 | -0.16(-0.06%) |
Jul 06, 2015 | 273.42 | 276.11 | 271.54 | 273.77 | 875,023 | -2.07(-0.75%) |
Jul 02, 2015 | 278.10 | 275.84 | 275.84 | 275.84 | 543,313 | -1.60(-0.58%) |
Jul 01, 2015 | 279.52 | 281.19 | 276.02 | 277.44 | 620,284 | +1.13(+0.41%) |
Jun 30, 2015 | 277.88 | 278.83 | 274.61 | 276.31 | 972,563 | +1.15(+0.42%) |
Jun 29, 2015 | 279.82 | 281.11 | 275.00 | 275.16 | 699,630 | -7.93(-2.80%) |
Jun 26, 2015 | 281.96 | 283.43 | 281.03 | 283.09 | 805,074 | +2.67(+0.95%) |
Jun 25, 2015 | 283.96 | 284.69 | 280.22 | 280.42 | 603,882 | -3.55(-1.25%) |
Jun 24, 2015 | 287.52 | 288.29 | 283.52 | 283.96 | 700,678 | -3.66(-1.27%) |
Jun 23, 2015 | 287.10 | 288.69 | 286.79 | 287.62 | 526,871 | +0.95(+0.33%) |
Jun 22, 2015 | 288.18 | 290.32 | 286.41 | 286.67 | 539,236 | -0.18(-0.06%) |
Jun 19, 2015 | 287.41 | 288.44 | 285.68 | 286.86 | 825,008 | -1.35(-0.47%) |
Jun 18, 2015 | 285.90 | 288.95 | 284.78 | 288.20 | 557,596 | +2.86(+1.00%) |
Jun 17, 2015 | 286.67 | 287.59 | 284.60 | 285.35 | 579,429 | +0.02(+0.01%) |
Jun 16, 2015 | 282.58 | 285.87 | 282.58 | 285.33 | 440,605 | +1.60(+0.56%) |
Jun 15, 2015 | 280.82 | 284.95 | 278.30 | 283.73 | 1,373,520 | +1.48(+0.52%) |
Jun 12, 2015 | 284.31 | 284.87 | 281.77 | 282.26 | 648,635 | -2.70(-0.95%) |
Jun 11, 2015 | 284.89 | 286.57 | 283.52 | 284.95 | 733,535 | +0.96(+0.34%) |
Jun 10, 2015 | 283.50 | 285.83 | 282.94 | 284.00 | 962,241 | +2.30(+0.82%) |
Jun 09, 2015 | 282.62 | 284.40 | 281.12 | 281.70 | 674,860 | -0.57(-0.20%) |
Jun 08, 2015 | 284.67 | 285.73 | 282.04 | 282.27 | 855,170 | -1.49(-0.53%) |
Jun 05, 2015 | 285.90 | 287.81 | 279.86 | 283.76 | 927,283 | -0.26(-0.09%) |
Jun 04, 2015 | 287.91 | 289.34 | 282.89 | 284.03 | 806,248 | -5.65(-1.95%) |
Jun 03, 2015 | 289.24 | 291.31 | 287.75 | 289.68 | 585,126 | +1.23(+0.43%) |
Jun 02, 2015 | 287.97 | 289.47 | 286.18 | 288.45 | 542,709 | -0.69(-0.24%) |
Jun 01, 2015 | 290.58 | 291.52 | 287.86 | 289.14 | 527,102 | -1.20(-0.41%) |
May 29, 2015 | 293.27 | 293.27 | 289.72 | 290.34 | 789,917 | -2.96(-1.01%) |
May 28, 2015 | 291.29 | 293.50 | 290.57 | 293.30 | 451,190 | +0.66(+0.23%) |
May 27, 2015 | 290.54 | 293.44 | 289.55 | 292.64 | 444,102 | +2.90(+1.00%) |
May 26, 2015 | 291.31 | 292.43 | 289.58 | 289.74 | 876,886 | -2.42(-0.83%) |
May 22, 2015 | 292.41 | 292.17 | 292.17 | 292.17 | 382,612 | -0.11(-0.04%) |
May 21, 2015 | 294.09 | 295.09 | 292.12 | 292.28 | 492,009 | -1.61(-0.55%) |
May 20, 2015 | 294.19 | 295.01 | 291.85 | 293.89 | 564,457 | -0.66(-0.22%) |
May 19, 2015 | 295.03 | 296.03 | 292.83 | 294.55 | 511,647 | +0.29(+0.10%) |
May 18, 2015 | 293.82 | 295.25 | 292.69 | 294.25 | 493,750 | -0.11(-0.04%) |
May 15, 2015 | 295.28 | 295.80 | 292.55 | 294.36 | 523,783 | -0.49(-0.17%) |
May 14, 2015 | 291.72 | 294.89 | 291.23 | 294.86 | 527,898 | +5.03(+1.74%) |
May 13, 2015 | 289.31 | 290.94 | 288.54 | 289.82 | 548,049 | -0.03(-0.01%) |
May 12, 2015 | 290.41 | 290.66 | 287.64 | 289.86 | 569,883 | -2.07(-0.71%) |
May 11, 2015 | 293.33 | 295.39 | 291.86 | 291.93 | 544,096 | -1.79(-0.61%) |
May 08, 2015 | 291.58 | 294.69 | 290.26 | 293.72 | 562,051 | +3.46(+1.19%) |
May 07, 2015 | 288.53 | 291.76 | 288.00 | 290.26 | 543,480 | +1.81(+0.63%) |
May 06, 2015 | 290.82 | 292.01 | 286.58 | 288.45 | 538,928 | -2.10(-0.72%) |
May 05, 2015 | 292.48 | 295.09 | 289.81 | 290.55 | 479,688 | -3.35(-1.14%) |
May 04, 2015 | 293.52 | 295.02 | 292.69 | 293.90 | 473,156 | +1.29(+0.44%) |
May 01, 2015 | 290.93 | 293.07 | 289.74 | 292.61 | 520,236 | +3.73(+1.29%) |
Apr 30, 2015 | 290.73 | 292.81 | 287.61 | 288.88 | 848,227 | -2.17(-0.74%) |
Apr 29, 2015 | 298.15 | 300.67 | 290.37 | 291.05 | 1,236,823 | -8.88(-2.96%) |
Apr 28, 2015 | 293.82 | 300.03 | 293.82 | 299.92 | 498,563 | +4.73(+1.60%) |
Apr 27, 2015 | 297.33 | 299.03 | 294.62 | 295.19 | 446,927 | -0.86(-0.29%) |
Apr 24, 2015 | 295.86 | 296.77 | 293.52 | 296.05 | 448,155 | +0.83(+0.28%) |
Apr 23, 2015 | 292.50 | 295.72 | 291.25 | 295.22 | 545,096 | +1.92(+0.65%) |
Apr 22, 2015 | 292.97 | 294.66 | 290.04 | 293.30 | 569,395 | +1.58(+0.54%) |
Apr 21, 2015 | 295.02 | 295.19 | 291.39 | 291.72 | 565,129 | -1.74(-0.59%) |
Apr 20, 2015 | 292.10 | 294.43 | 291.65 | 293.46 | 524,746 | +3.42(+1.18%) |
Apr 17, 2015 | 293.44 | 295.28 | 288.26 | 290.04 | 1,006,413 | -5.38(-1.82%) |
Apr 16, 2015 | 300.45 | 300.67 | 289.22 | 295.42 | 1,136,953 | -3.56(-1.19%) |
Apr 15, 2015 | 297.17 | 299.47 | 296.43 | 298.98 | 895,370 | +2.38(+0.80%) |
Apr 14, 2015 | 293.57 | 297.01 | 291.38 | 296.59 | 732,819 | +3.15(+1.07%) |
Apr 13, 2015 | 293.65 | 296.07 | 293.41 | 293.44 | 530,432 | +0.19(+0.07%) |
Apr 10, 2015 | 295.69 | 296.06 | 292.12 | 293.25 | 438,895 | -1.65(-0.56%) |
Apr 09, 2015 | 293.69 | 295.10 | 291.85 | 294.90 | 494,744 | +1.44(+0.49%) |
Apr 08, 2015 | 293.73 | 294.84 | 291.67 | 293.46 | 717,313 | +0.87(+0.30%) |
Apr 07, 2015 | 291.11 | 294.40 | 290.78 | 292.59 | 565,349 | +1.30(+0.45%) |
Apr 06, 2015 | 288.02 | 292.99 | 286.98 | 291.29 | 435,103 | +0.46(+0.16%) |
Apr 02, 2015 | 288.39 | 290.83 | 290.83 | 290.83 | 443,210 | +3.04(+1.06%) |
Apr 01, 2015 | 289.33 | 291.25 | 287.21 | 287.79 | 748,271 | -2.60(-0.89%) |
Mar 31, 2015 | 290.68 | 292.21 | 289.48 | 290.39 | 538,168 | -1.79(-0.61%) |
Mar 30, 2015 | 288.21 | 293.39 | 288.21 | 292.18 | 593,396 | +5.13(+1.79%) |
Mar 27, 2015 | 287.21 | 288.72 | 285.95 | 287.05 | 487,486 | -0.41(-0.14%) |
Mar 26, 2015 | 286.34 | 289.57 | 285.76 | 287.46 | 526,216 | -1.40(-0.49%) |
Mar 25, 2015 | 293.60 | 295.32 | 288.74 | 288.86 | 493,215 | -4.11(-1.40%) |
Mar 24, 2015 | 296.32 | 296.81 | 292.97 | 292.97 | 570,407 | -4.15(-1.40%) |
Mar 23, 2015 | 299.98 | 302.27 | 296.88 | 297.13 | 570,707 | -3.42(-1.14%) |
Mar 20, 2015 | 294.18 | 301.30 | 294.02 | 300.55 | 858,725 | +6.90(+2.35%) |
Mar 19, 2015 | 298.45 | 298.81 | 292.99 | 293.65 | 797,720 | -6.20(-2.07%) |
Mar 18, 2015 | 296.84 | 302.41 | 294.84 | 299.85 | 750,526 | +2.78(+0.94%) |
Mar 17, 2015 | 296.10 | 298.56 | 294.90 | 297.07 | 669,691 | +0.14(+0.05%) |
Mar 16, 2015 | 294.22 | 297.45 | 293.47 | 296.93 | 619,527 | +5.03(+1.72%) |
Mar 13, 2015 | 292.89 | 293.67 | 289.08 | 291.89 | 657,348 | -0.77(-0.26%) |
Mar 12, 2015 | 286.23 | 292.84 | 286.23 | 292.67 | 597,636 | +8.18(+2.87%) |
Mar 11, 2015 | 283.49 | 285.62 | 283.07 | 284.49 | 585,464 | +1.76(+0.62%) |
Mar 10, 2015 | 286.74 | 287.93 | 282.63 | 282.73 | 669,286 | -6.67(-2.30%) |
Mar 09, 2015 | 290.09 | 292.08 | 288.56 | 289.39 | 654,269 | -0.70(-0.24%) |
Mar 06, 2015 | 293.32 | 298.09 | 289.60 | 290.09 | 678,741 | -3.55(-1.21%) |
Mar 05, 2015 | 293.69 | 294.86 | 291.58 | 293.64 | 461,164 | +0.64(+0.22%) |
Mar 04, 2015 | 292.94 | 294.41 | 291.47 | 293.01 | 467,466 | -1.86(-0.63%) |
Mar 03, 2015 | 295.35 | 296.43 | 292.65 | 294.86 | 543,567 | -2.18(-0.73%) |
Mar 02, 2015 | 293.10 | 297.25 | 290.30 | 297.04 | 605,741 | +3.94(+1.35%) |
Feb 27, 2015 | 295.94 | 297.38 | 293.06 | 293.10 | 889,847 | -2.84(-0.96%) |
Feb 26, 2015 | 295.75 | 297.51 | 294.54 | 295.94 | 503,863 | -0.71(-0.24%) |
Feb 25, 2015 | 298.08 | 298.80 | 296.36 | 296.65 | 561,939 | -1.73(-0.58%) |
Feb 24, 2015 | 298.06 | 299.77 | 297.50 | 298.38 | 572,372 | +1.33(+0.45%) |
Feb 23, 2015 | 297.63 | 298.29 | 294.89 | 297.05 | 562,134 | -0.17(-0.06%) |
Feb 20, 2015 | 296.49 | 298.03 | 294.46 | 297.21 | 981,179 | -0.77(-0.26%) |
Feb 19, 2015 | 297.25 | 299.42 | 296.75 | 297.98 | 632,385 | -0.20(-0.07%) |
Feb 18, 2015 | 300.29 | 300.79 | 297.33 | 298.18 | 739,074 | -1.95(-0.65%) |
Feb 17, 2015 | 299.48 | 302.11 | 298.13 | 300.13 | 1,422,378 | +3.39(+1.14%) |
Feb 13, 2015 | 295.83 | 296.74 | 296.74 | 296.74 | 701,665 | +0.91(+0.31%) |
Feb 12, 2015 | 291.98 | 296.28 | 291.98 | 295.83 | 564,543 | +3.93(+1.35%) |
Feb 11, 2015 | 291.62 | 293.75 | 289.84 | 291.90 | 584,611 | -0.61(-0.21%) |
Feb 10, 2015 | 288.03 | 293.59 | 287.51 | 292.50 | 921,192 | +7.73(+2.72%) |
Feb 09, 2015 | 284.11 | 286.13 | 283.16 | 284.77 | 510,794 | -1.23(-0.43%) |
Feb 06, 2015 | 285.86 | 289.98 | 284.20 | 286.00 | 828,383 | +2.85(+1.01%) |
Feb 05, 2015 | 278.04 | 283.94 | 277.78 | 283.15 | 942,324 | +6.35(+2.29%) |
Feb 04, 2015 | 273.46 | 279.61 | 272.21 | 276.81 | 690,235 | -1.71(-0.62%) |
Feb 03, 2015 | 274.66 | 278.88 | 274.66 | 278.52 | 830,402 | +4.19(+1.53%) |
Feb 02, 2015 | 270.17 | 274.69 | 267.86 | 274.33 | 773,280 | +5.63(+2.09%) |
Jan 30, 2015 | 272.32 | 274.58 | 268.51 | 268.70 | 840,473 | -5.07(-1.85%) |
Jan 29, 2015 | 272.87 | 274.74 | 270.49 | 273.78 | 752,403 | +1.51(+0.55%) |
Jan 28, 2015 | 278.95 | 279.91 | 272.07 | 272.27 | 712,507 | -5.09(-1.84%) |
Jan 27, 2015 | 278.76 | 280.14 | 276.81 | 277.36 | 552,430 | -4.66(-1.65%) |
Jan 26, 2015 | 279.35 | 282.86 | 278.28 | 282.02 | 595,545 | +1.79(+0.64%) |
Jan 23, 2015 | 285.09 | 285.44 | 280.23 | 280.23 | 530,362 | -4.47(-1.57%) |
Jan 22, 2015 | 279.35 | 285.69 | 274.99 | 284.71 | 907,993 | +8.91(+3.23%) |
Jan 21, 2015 | 271.95 | 276.98 | 270.28 | 275.80 | 1,042,943 | +2.30(+0.84%) |
Jan 20, 2015 | 276.20 | 277.45 | 271.99 | 273.50 | 1,190,997 | -1.17(-0.43%) |
Jan 16, 2015 | 270.24 | 275.10 | 267.59 | 274.67 | 1,161,304 | +4.44(+1.64%) |
Jan 15, 2015 | 275.46 | 275.86 | 268.75 | 270.24 | 839,016 | -2.60(-0.95%) |
Jan 14, 2015 | 272.70 | 274.35 | 268.70 | 272.84 | 909,314 | -1.76(-0.64%) |
Jan 13, 2015 | 276.02 | 279.74 | 272.17 | 274.60 | 515,369 | +0.83(+0.30%) |
Jan 12, 2015 | 276.36 | 278.07 | 271.65 | 273.77 | 420,122 | -1.81(-0.66%) |
Jan 09, 2015 | 279.34 | 279.76 | 273.78 | 275.58 | 687,595 | -3.31(-1.19%) |
Jan 08, 2015 | 278.43 | 279.86 | 277.45 | 278.89 | 609,280 | +3.22(+1.17%) |
Jan 07, 2015 | 272.37 | 276.18 | 271.66 | 275.67 | 492,182 | +5.71(+2.12%) |
Jan 06, 2015 | 275.17 | 277.48 | 267.16 | 269.96 | 793,763 | -4.26(-1.55%) |
Jan 05, 2015 | 278.75 | 279.56 | 273.51 | 274.22 | 590,408 | -7.28(-2.59%) |
Jan 02, 2015 | 282.49 | 284.00 | 278.12 | 281.50 | 465,256 | -0.65(-0.23%) |
Dec 31, 2014 | 285.93 | 282.16 | 282.16 | 282.16 | 378,648 | -3.57(-1.25%) |
Dec 30, 2014 | 286.50 | 287.39 | 284.48 | 285.73 | 321,023 | -1.09(-0.38%) |
Dec 29, 2014 | 286.17 | 289.29 | 284.55 | 286.81 | 263,605 | -0.13(-0.05%) |
Dec 26, 2014 | 287.43 | 288.39 | 286.73 | 286.95 | 196,615 | -0.03(-0.01%) |
Dec 24, 2014 | 288.01 | 286.98 | 286.98 | 286.98 | 194,266 | -0.43(-0.15%) |
Dec 23, 2014 | 286.59 | 289.35 | 284.98 | 287.41 | 760,920 | +2.40(+0.84%) |
Dec 22, 2014 | 285.01 | 285.15 | 282.62 | 285.01 | 429,740 | +0.81(+0.28%) |
Dec 19, 2014 | 286.89 | 288.83 | 283.07 | 284.20 | 1,353,591 | +1.03(+0.36%) |
Dec 18, 2014 | 280.24 | 283.18 | 277.40 | 283.17 | 733,723 | +8.14(+2.96%) |
Dec 17, 2014 | 267.65 | 275.39 | 266.34 | 275.03 | 842,782 | +9.15(+3.44%) |
Dec 16, 2014 | 265.75 | 272.71 | 264.04 | 265.89 | 772,731 | -1.96(-0.73%) |
Dec 15, 2014 | 273.12 | 274.48 | 266.26 | 267.85 | 811,306 | -1.15(-0.43%) |
Dec 12, 2014 | 279.71 | 280.12 | 268.93 | 269.00 | 964,992 | -10.21(-3.66%) |
Dec 11, 2014 | 284.20 | 285.20 | 278.26 | 279.21 | 788,738 | -2.52(-0.89%) |
Dec 10, 2014 | 286.18 | 287.38 | 281.54 | 281.73 | 649,140 | -4.51(-1.58%) |
Dec 09, 2014 | 283.29 | 286.45 | 282.43 | 286.25 | 560,201 | -0.70(-0.24%) |
Dec 08, 2014 | 285.48 | 290.90 | 284.55 | 286.95 | 619,959 | -0.61(-0.21%) |
Dec 05, 2014 | 286.30 | 288.00 | 285.48 | 287.56 | 607,475 | +2.91(+1.02%) |
Dec 04, 2014 | 280.46 | 284.87 | 279.62 | 284.64 | 737,621 | +3.01(+1.07%) |
Dec 03, 2014 | 280.44 | 282.17 | 280.30 | 281.63 | 578,677 | +0.84(+0.30%) |
Dec 02, 2014 | 281.00 | 282.21 | 279.01 | 280.79 | 724,648 | +0.63(+0.23%) |