Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 154.61 | 154.73 | 154.73 | 154.73 | 338,052 | -0.95(-0.61%) |
Dec 30, 2015 | 156.87 | 158.12 | 155.23 | 155.68 | 285,776 | -1.86(-1.18%) |
Dec 29, 2015 | 159.61 | 161.08 | 156.65 | 157.53 | 396,261 | -0.57(-0.36%) |
Dec 28, 2015 | 156.58 | 158.23 | 155.69 | 158.11 | 386,407 | +0.14(+0.09%) |
Dec 24, 2015 | 157.41 | 157.96 | 157.96 | 157.96 | 290,658 | +0.44(+0.28%) |
Dec 23, 2015 | 154.61 | 157.78 | 153.21 | 157.53 | 527,519 | +4.58(+3.00%) |
Dec 22, 2015 | 150.40 | 153.39 | 148.87 | 152.94 | 547,055 | +3.57(+2.39%) |
Dec 21, 2015 | 149.69 | 151.28 | 148.23 | 149.37 | 739,747 | +0.47(+0.31%) |
Dec 18, 2015 | 150.51 | 151.24 | 147.53 | 148.91 | 1,220,476 | -3.85(-2.52%) |
Dec 17, 2015 | 154.22 | 155.97 | 150.35 | 152.76 | 1,166,021 | -1.31(-0.85%) |
Dec 16, 2015 | 149.15 | 154.31 | 147.94 | 154.07 | 1,128,917 | +6.62(+4.49%) |
Dec 15, 2015 | 140.43 | 148.24 | 140.43 | 147.44 | 2,110,275 | +7.97(+5.72%) |
Dec 14, 2015 | 148.41 | 149.13 | 137.22 | 139.47 | 2,052,440 | -8.47(-5.73%) |
Dec 11, 2015 | 157.86 | 158.73 | 147.60 | 147.95 | 1,201,778 | -12.69(-7.90%) |
Dec 10, 2015 | 161.08 | 163.02 | 160.60 | 160.63 | 371,741 | -0.72(-0.44%) |
Dec 09, 2015 | 163.21 | 165.37 | 160.73 | 161.35 | 293,248 | -2.37(-1.45%) |
Dec 08, 2015 | 165.51 | 166.04 | 162.84 | 163.72 | 334,627 | -3.44(-2.06%) |
Dec 07, 2015 | 169.50 | 169.73 | 166.07 | 167.16 | 239,854 | -2.83(-1.66%) |
Dec 04, 2015 | 165.81 | 170.15 | 165.79 | 169.99 | 298,764 | +4.72(+2.85%) |
Dec 03, 2015 | 171.52 | 172.13 | 164.08 | 165.27 | 443,171 | -4.92(-2.89%) |
Dec 02, 2015 | 173.99 | 174.18 | 169.71 | 170.19 | 282,495 | -4.01(-2.30%) |
Dec 01, 2015 | 172.07 | 174.34 | 171.52 | 174.20 | 427,788 | +2.56(+1.49%) |
Nov 30, 2015 | 171.45 | 172.76 | 170.47 | 171.65 | 334,435 | +0.52(+0.31%) |
Nov 27, 2015 | 170.94 | 171.78 | 169.54 | 171.12 | 115,691 | +0.49(+0.29%) |
Nov 25, 2015 | 170.28 | 170.63 | 170.63 | 170.63 | 221,788 | +0.62(+0.36%) |
Nov 24, 2015 | 167.94 | 170.75 | 167.43 | 170.01 | 269,139 | +0.70(+0.41%) |
Nov 23, 2015 | 169.85 | 171.95 | 169.09 | 169.31 | 269,434 | -0.43(-0.25%) |
Nov 20, 2015 | 171.87 | 173.11 | 169.46 | 169.74 | 336,169 | -1.40(-0.82%) |
Nov 19, 2015 | 170.92 | 173.34 | 170.15 | 171.14 | 800,746 | +0.36(+0.21%) |
Nov 18, 2015 | 166.02 | 170.95 | 165.08 | 170.78 | 773,626 | +5.70(+3.46%) |
Nov 17, 2015 | 167.27 | 167.81 | 164.81 | 165.08 | 533,602 | -1.57(-0.94%) |
Nov 16, 2015 | 162.19 | 166.75 | 161.34 | 166.65 | 688,694 | +4.40(+2.71%) |
Nov 13, 2015 | 165.28 | 165.99 | 161.35 | 162.25 | 906,940 | -3.64(-2.20%) |
Nov 12, 2015 | 169.88 | 171.21 | 165.74 | 165.89 | 945,999 | -5.32(-3.11%) |
Nov 11, 2015 | 172.33 | 172.93 | 171.00 | 171.21 | 692,914 | -0.26(-0.15%) |
Nov 10, 2015 | 172.30 | 174.88 | 170.46 | 171.47 | 757,578 | -0.79(-0.46%) |
Nov 09, 2015 | 181.19 | 181.19 | 171.41 | 172.26 | 619,691 | -10.75(-5.87%) |
Nov 06, 2015 | 182.46 | 184.73 | 180.22 | 183.02 | 411,883 | +1.61(+0.89%) |
Nov 05, 2015 | 180.42 | 182.51 | 180.36 | 181.41 | 196,318 | +0.64(+0.35%) |
Nov 04, 2015 | 181.04 | 182.55 | 180.16 | 180.77 | 287,697 | -0.10(-0.05%) |
Nov 03, 2015 | 178.51 | 181.19 | 177.66 | 180.87 | 281,848 | +1.64(+0.91%) |
Nov 02, 2015 | 175.03 | 179.90 | 175.03 | 179.23 | 434,788 | +4.65(+2.66%) |
Oct 30, 2015 | 174.22 | 175.21 | 173.02 | 174.58 | 338,363 | +0.38(+0.22%) |
Oct 29, 2015 | 177.19 | 177.52 | 172.46 | 174.20 | 467,016 | -3.32(-1.87%) |
Oct 28, 2015 | 172.71 | 177.70 | 172.69 | 177.52 | 226,524 | +4.58(+2.65%) |
Oct 27, 2015 | 173.68 | 174.99 | 171.04 | 172.94 | 253,276 | -2.37(-1.35%) |
Oct 26, 2015 | 175.64 | 176.23 | 174.01 | 175.32 | 281,913 | -0.67(-0.38%) |
Oct 23, 2015 | 173.08 | 176.22 | 171.50 | 175.98 | 459,402 | +4.68(+2.73%) |
Oct 22, 2015 | 164.49 | 171.52 | 162.44 | 171.31 | 454,356 | +7.87(+4.82%) |
Oct 21, 2015 | 168.39 | 168.53 | 163.33 | 163.43 | 524,742 | -4.24(-2.53%) |
Oct 20, 2015 | 166.74 | 168.74 | 166.74 | 167.68 | 464,671 | +0.19(+0.12%) |
Oct 19, 2015 | 170.18 | 170.35 | 167.09 | 167.48 | 437,827 | -3.65(-2.13%) |
Oct 16, 2015 | 171.08 | 171.51 | 169.50 | 171.13 | 283,566 | +1.06(+0.62%) |
Oct 15, 2015 | 165.99 | 170.12 | 165.31 | 170.08 | 293,208 | +4.85(+2.94%) |
Oct 14, 2015 | 165.91 | 167.48 | 164.12 | 165.22 | 298,063 | -0.40(-0.24%) |
Oct 13, 2015 | 168.41 | 169.49 | 165.45 | 165.62 | 233,680 | -3.99(-2.35%) |
Oct 12, 2015 | 171.24 | 171.43 | 168.39 | 169.61 | 243,886 | -1.88(-1.10%) |
Oct 09, 2015 | 171.69 | 171.98 | 167.55 | 171.49 | 320,612 | +0.02(+0.01%) |
Oct 08, 2015 | 170.18 | 172.16 | 167.68 | 171.47 | 378,856 | -0.02(-0.01%) |
Oct 07, 2015 | 169.50 | 171.73 | 169.11 | 171.49 | 586,210 | +2.91(+1.72%) |
Oct 06, 2015 | 168.29 | 170.05 | 167.63 | 168.59 | 314,500 | -0.25(-0.15%) |
Oct 05, 2015 | 166.81 | 169.60 | 166.31 | 168.84 | 505,247 | +3.70(+2.24%) |
Oct 02, 2015 | 161.85 | 165.14 | 158.35 | 165.14 | 773,172 | +0.15(+0.09%) |
Oct 01, 2015 | 165.68 | 166.80 | 163.24 | 164.99 | 333,807 | -0.61(-0.37%) |
Sep 30, 2015 | 163.42 | 166.53 | 163.12 | 165.60 | 582,715 | +4.24(+2.63%) |
Sep 29, 2015 | 160.84 | 161.82 | 159.35 | 161.36 | 476,999 | +0.93(+0.58%) |
Sep 28, 2015 | 163.57 | 163.72 | 160.30 | 160.43 | 500,774 | -4.78(-2.90%) |
Sep 25, 2015 | 166.69 | 167.28 | 164.53 | 165.22 | 290,263 | +0.56(+0.34%) |
Sep 24, 2015 | 162.85 | 165.04 | 161.78 | 164.65 | 414,196 | +0.13(+0.08%) |
Sep 23, 2015 | 166.87 | 167.57 | 163.54 | 164.53 | 545,373 | -1.91(-1.15%) |
Sep 22, 2015 | 167.93 | 168.92 | 165.00 | 166.44 | 322,387 | -4.04(-2.37%) |
Sep 21, 2015 | 170.97 | 172.72 | 169.60 | 170.47 | 366,096 | +0.78(+0.46%) |
Sep 18, 2015 | 172.09 | 173.37 | 169.03 | 169.69 | 659,903 | -4.17(-2.40%) |
Sep 17, 2015 | 174.81 | 177.19 | 173.36 | 173.86 | 481,984 | -1.29(-0.74%) |
Sep 16, 2015 | 172.46 | 175.43 | 170.41 | 175.15 | 645,443 | +2.99(+1.74%) |
Sep 15, 2015 | 169.01 | 172.59 | 168.26 | 172.16 | 492,639 | +3.02(+1.79%) |
Sep 14, 2015 | 170.54 | 170.54 | 168.01 | 169.14 | 325,771 | -1.33(-0.78%) |
Sep 11, 2015 | 170.24 | 172.57 | 168.22 | 170.46 | 430,925 | -0.90(-0.53%) |
Sep 10, 2015 | 171.01 | 173.31 | 170.31 | 171.37 | 346,027 | -0.65(-0.38%) |
Sep 09, 2015 | 176.26 | 177.25 | 171.61 | 172.01 | 481,102 | -2.92(-1.67%) |
Sep 08, 2015 | 170.38 | 174.95 | 169.18 | 174.94 | 602,825 | +7.15(+4.26%) |
Sep 04, 2015 | 170.24 | 167.79 | 167.79 | 167.79 | 725,149 | -4.18(-2.43%) |
Sep 03, 2015 | 172.40 | 174.95 | 170.87 | 171.97 | 658,928 | -1.22(-0.70%) |
Sep 02, 2015 | 175.79 | 176.24 | 170.90 | 173.19 | 639,873 | -0.37(-0.21%) |
Sep 01, 2015 | 176.49 | 177.79 | 172.73 | 173.56 | 628,516 | -7.00(-3.88%) |
Aug 31, 2015 | 180.48 | 183.15 | 179.43 | 180.56 | 390,212 | -1.01(-0.55%) |
Aug 28, 2015 | 181.52 | 182.90 | 178.80 | 181.57 | 917,083 | -1.54(-0.84%) |
Aug 27, 2015 | 180.70 | 184.33 | 180.07 | 183.11 | 570,979 | +4.22(+2.36%) |
Aug 26, 2015 | 176.39 | 179.16 | 173.46 | 178.89 | 828,099 | +4.96(+2.85%) |
Aug 25, 2015 | 182.88 | 183.31 | 173.77 | 173.93 | 803,268 | -3.04(-1.72%) |
Aug 24, 2015 | 173.83 | 182.72 | 164.81 | 176.97 | 857,605 | -7.74(-4.19%) |
Aug 21, 2015 | 188.67 | 190.13 | 184.63 | 184.71 | 690,014 | -5.94(-3.11%) |
Aug 20, 2015 | 192.58 | 195.00 | 190.49 | 190.65 | 374,463 | -4.77(-2.44%) |
Aug 19, 2015 | 197.60 | 198.68 | 194.55 | 195.41 | 337,456 | -3.04(-1.53%) |
Aug 18, 2015 | 198.84 | 199.45 | 197.46 | 198.45 | 186,913 | -0.78(-0.39%) |
Aug 17, 2015 | 198.26 | 199.41 | 197.20 | 199.24 | 149,212 | +0.16(+0.08%) |
Aug 14, 2015 | 197.63 | 199.25 | 197.19 | 199.07 | 174,164 | +1.96(+0.99%) |
Aug 13, 2015 | 196.59 | 198.54 | 195.40 | 197.12 | 253,545 | +0.19(+0.10%) |
Aug 12, 2015 | 198.69 | 200.12 | 193.78 | 196.92 | 691,415 | -4.04(-2.01%) |
Aug 11, 2015 | 203.33 | 203.57 | 199.87 | 200.96 | 267,421 | -4.19(-2.04%) |
Aug 10, 2015 | 204.46 | 205.78 | 204.35 | 205.16 | 237,769 | +2.72(+1.34%) |
Aug 07, 2015 | 202.54 | 203.13 | 200.92 | 202.43 | 239,898 | -0.59(-0.29%) |
Aug 06, 2015 | 205.36 | 205.86 | 202.26 | 203.03 | 179,006 | -2.37(-1.15%) |
Aug 05, 2015 | 205.81 | 208.09 | 204.78 | 205.40 | 360,907 | +1.03(+0.50%) |
Aug 04, 2015 | 203.04 | 204.97 | 202.58 | 204.37 | 437,073 | +2.20(+1.09%) |
Aug 03, 2015 | 200.88 | 202.27 | 199.46 | 202.17 | 571,206 | +0.82(+0.41%) |
Jul 31, 2015 | 203.55 | 203.55 | 199.71 | 201.35 | 700,514 | -1.31(-0.64%) |
Jul 30, 2015 | 202.65 | 203.31 | 200.71 | 202.66 | 596,328 | -1.12(-0.55%) |
Jul 29, 2015 | 201.33 | 203.94 | 198.67 | 203.78 | 829,072 | +2.31(+1.15%) |
Jul 28, 2015 | 202.41 | 204.03 | 199.67 | 201.47 | 625,927 | -2.07(-1.02%) |
Jul 27, 2015 | 204.70 | 204.75 | 201.20 | 203.54 | 499,715 | -3.42(-1.65%) |
Jul 24, 2015 | 209.06 | 209.88 | 206.04 | 206.96 | 245,011 | -2.48(-1.18%) |
Jul 23, 2015 | 212.17 | 213.76 | 209.15 | 209.44 | 243,310 | -2.36(-1.12%) |
Jul 22, 2015 | 211.01 | 212.36 | 210.28 | 211.80 | 218,551 | +0.77(+0.36%) |
Jul 21, 2015 | 212.06 | 213.41 | 210.48 | 211.03 | 203,373 | -0.33(-0.16%) |
Jul 20, 2015 | 212.49 | 212.49 | 210.47 | 211.36 | 173,292 | -0.54(-0.26%) |
Jul 17, 2015 | 212.36 | 213.22 | 210.27 | 211.91 | 361,447 | -1.15(-0.54%) |
Jul 16, 2015 | 211.31 | 213.63 | 210.21 | 213.06 | 351,678 | +3.16(+1.50%) |
Jul 15, 2015 | 210.06 | 211.24 | 209.25 | 209.90 | 220,534 | +0.07(+0.03%) |
Jul 14, 2015 | 209.10 | 210.86 | 208.69 | 209.83 | 262,417 | +0.14(+0.06%) |
Jul 13, 2015 | 208.53 | 210.12 | 207.79 | 209.70 | 356,463 | +2.61(+1.26%) |
Jul 10, 2015 | 206.17 | 207.97 | 204.89 | 207.08 | 540,389 | +3.09(+1.51%) |
Jul 09, 2015 | 205.85 | 207.82 | 202.65 | 203.99 | 501,655 | +1.77(+0.88%) |
Jul 08, 2015 | 206.57 | 207.04 | 201.63 | 202.22 | 437,469 | -6.63(-3.18%) |
Jul 07, 2015 | 209.29 | 209.29 | 202.41 | 208.85 | 519,787 | -0.10(-0.05%) |
Jul 06, 2015 | 209.84 | 210.47 | 207.62 | 208.95 | 327,071 | -3.39(-1.60%) |
Jul 02, 2015 | 212.56 | 212.34 | 212.34 | 212.34 | 234,385 | -0.79(-0.37%) |
Jul 01, 2015 | 213.72 | 214.81 | 211.79 | 213.14 | 314,498 | +1.42(+0.67%) |
Jun 30, 2015 | 214.30 | 215.44 | 210.06 | 211.71 | 623,095 | -0.65(-0.31%) |
Jun 29, 2015 | 216.99 | 217.93 | 212.08 | 212.36 | 320,411 | -7.25(-3.30%) |
Jun 26, 2015 | 219.84 | 220.71 | 218.39 | 219.62 | 570,831 | +0.84(+0.39%) |
Jun 25, 2015 | 219.68 | 220.45 | 218.40 | 218.77 | 349,513 | -0.51(-0.23%) |
Jun 24, 2015 | 219.62 | 220.60 | 218.39 | 219.28 | 525,477 | -1.45(-0.66%) |
Jun 23, 2015 | 220.82 | 221.90 | 220.33 | 220.74 | 480,077 | +0.02(+0.01%) |
Jun 22, 2015 | 219.21 | 221.88 | 217.04 | 220.72 | 333,215 | +2.68(+1.23%) |
Jun 19, 2015 | 218.25 | 219.16 | 216.82 | 218.04 | 468,703 | +0.09(+0.04%) |
Jun 18, 2015 | 217.02 | 218.45 | 216.28 | 217.95 | 351,405 | +1.68(+0.77%) |
Jun 17, 2015 | 217.56 | 218.58 | 215.68 | 216.27 | 283,788 | -0.49(-0.23%) |
Jun 16, 2015 | 213.63 | 217.06 | 213.22 | 216.77 | 224,330 | +2.51(+1.17%) |
Jun 15, 2015 | 212.43 | 214.64 | 211.91 | 214.26 | 258,792 | -0.41(-0.19%) |
Jun 12, 2015 | 216.36 | 216.36 | 214.24 | 214.67 | 136,931 | -2.42(-1.12%) |
Jun 11, 2015 | 217.76 | 218.93 | 216.30 | 217.09 | 257,145 | +0.28(+0.13%) |
Jun 10, 2015 | 212.76 | 217.17 | 212.47 | 216.81 | 358,369 | +5.21(+2.46%) |
Jun 09, 2015 | 213.11 | 214.64 | 210.69 | 211.60 | 521,833 | -1.67(-0.79%) |
Jun 08, 2015 | 216.33 | 216.72 | 212.89 | 213.27 | 342,966 | -1.88(-0.87%) |
Jun 05, 2015 | 217.33 | 218.25 | 214.68 | 215.15 | 381,430 | -0.84(-0.39%) |
Jun 04, 2015 | 217.75 | 218.66 | 215.79 | 215.99 | 532,100 | -2.95(-1.35%) |
Jun 03, 2015 | 218.88 | 219.55 | 217.78 | 218.95 | 467,254 | +1.29(+0.59%) |
Jun 02, 2015 | 215.55 | 218.56 | 214.48 | 217.66 | 382,142 | +1.60(+0.74%) |
Jun 01, 2015 | 217.26 | 217.74 | 214.57 | 216.06 | 375,284 | -0.55(-0.25%) |
May 29, 2015 | 217.72 | 218.75 | 216.60 | 216.61 | 471,231 | -1.34(-0.61%) |
May 28, 2015 | 218.42 | 218.42 | 216.43 | 217.95 | 282,033 | +0.18(+0.08%) |
May 27, 2015 | 216.58 | 217.97 | 215.66 | 217.76 | 165,718 | +2.15(+1.00%) |
May 26, 2015 | 217.81 | 217.86 | 215.28 | 215.62 | 256,035 | -2.18(-1.00%) |
May 22, 2015 | 218.11 | 217.79 | 217.79 | 217.79 | 155,912 | -0.56(-0.26%) |
May 21, 2015 | 217.69 | 219.22 | 217.69 | 218.36 | 201,539 | -0.24(-0.11%) |
May 20, 2015 | 217.22 | 219.75 | 216.03 | 218.60 | 293,443 | +1.33(+0.61%) |
May 19, 2015 | 217.91 | 218.32 | 216.38 | 217.27 | 235,705 | -0.45(-0.20%) |
May 18, 2015 | 215.20 | 218.54 | 215.20 | 217.72 | 232,958 | +2.33(+1.08%) |
May 15, 2015 | 216.72 | 217.65 | 214.13 | 215.39 | 258,253 | -0.94(-0.43%) |
May 14, 2015 | 215.58 | 217.19 | 214.31 | 216.33 | 249,507 | +2.33(+1.09%) |
May 13, 2015 | 213.87 | 214.53 | 212.71 | 214.00 | 451,761 | -0.04(-0.02%) |
May 12, 2015 | 214.97 | 215.11 | 212.57 | 214.04 | 267,197 | -1.98(-0.91%) |
May 11, 2015 | 216.81 | 217.85 | 215.80 | 216.01 | 293,046 | -0.42(-0.19%) |
May 08, 2015 | 217.53 | 220.58 | 215.11 | 216.43 | 438,988 | +1.87(+0.87%) |
May 07, 2015 | 214.66 | 215.62 | 213.05 | 214.56 | 344,696 | +0.60(+0.28%) |
May 06, 2015 | 216.87 | 216.97 | 212.14 | 213.96 | 403,362 | -2.70(-1.25%) |
May 05, 2015 | 218.78 | 220.31 | 215.29 | 216.66 | 563,235 | -2.98(-1.36%) |
May 04, 2015 | 220.58 | 220.82 | 218.38 | 219.64 | 293,673 | +0.33(+0.15%) |
May 01, 2015 | 220.84 | 221.47 | 218.41 | 219.31 | 428,186 | +0.31(+0.14%) |
Apr 30, 2015 | 218.52 | 220.71 | 217.49 | 219.00 | 708,720 | +0.71(+0.32%) |
Apr 29, 2015 | 219.88 | 223.36 | 218.18 | 218.30 | 862,262 | -2.54(-1.15%) |
Apr 28, 2015 | 216.55 | 221.70 | 212.33 | 220.84 | 547,755 | +5.16(+2.39%) |
Apr 27, 2015 | 215.99 | 218.90 | 215.41 | 215.67 | 446,745 | +0.33(+0.15%) |
Apr 24, 2015 | 214.59 | 216.12 | 213.76 | 215.34 | 274,517 | +0.16(+0.08%) |
Apr 23, 2015 | 214.25 | 215.71 | 212.90 | 215.18 | 204,575 | +1.10(+0.52%) |
Apr 22, 2015 | 213.31 | 214.41 | 211.27 | 214.07 | 188,793 | +0.77(+0.36%) |
Apr 21, 2015 | 213.52 | 215.41 | 212.25 | 213.30 | 254,862 | +0.23(+0.11%) |
Apr 20, 2015 | 212.99 | 213.63 | 211.27 | 213.07 | 225,721 | +1.92(+0.91%) |
Apr 17, 2015 | 210.90 | 212.02 | 209.54 | 211.15 | 370,816 | -1.85(-0.87%) |
Apr 16, 2015 | 212.18 | 213.55 | 210.71 | 213.00 | 230,523 | +0.41(+0.19%) |
Apr 15, 2015 | 213.19 | 214.43 | 212.36 | 212.59 | 301,796 | -0.34(-0.16%) |
Apr 14, 2015 | 211.15 | 214.19 | 210.79 | 212.93 | 438,254 | +0.74(+0.35%) |
Apr 13, 2015 | 210.13 | 213.37 | 209.78 | 212.20 | 419,097 | +1.36(+0.64%) |
Apr 10, 2015 | 211.73 | 212.35 | 208.85 | 210.84 | 385,813 | -0.97(-0.46%) |
Apr 09, 2015 | 208.71 | 211.96 | 207.49 | 211.81 | 298,487 | +2.87(+1.37%) |
Apr 08, 2015 | 208.44 | 209.41 | 207.56 | 208.94 | 215,591 | +1.52(+0.73%) |
Apr 07, 2015 | 208.14 | 209.25 | 207.42 | 207.42 | 281,644 | -0.94(-0.45%) |
Apr 06, 2015 | 205.62 | 209.15 | 205.30 | 208.36 | 388,894 | +0.87(+0.42%) |
Apr 02, 2015 | 206.82 | 207.49 | 207.49 | 207.49 | 281,985 | -0.24(-0.12%) |
Apr 01, 2015 | 208.40 | 209.63 | 206.93 | 207.73 | 420,005 | -0.28(-0.14%) |
Mar 31, 2015 | 208.00 | 210.07 | 207.94 | 208.01 | 403,127 | -1.77(-0.85%) |
Mar 30, 2015 | 208.53 | 211.15 | 207.68 | 209.78 | 279,213 | +2.61(+1.26%) |
Mar 27, 2015 | 207.71 | 209.21 | 205.80 | 207.18 | 295,308 | -1.18(-0.57%) |
Mar 26, 2015 | 206.38 | 210.14 | 205.14 | 208.36 | 381,175 | +1.21(+0.58%) |
Mar 25, 2015 | 210.28 | 210.41 | 206.89 | 207.15 | 336,967 | -3.12(-1.48%) |
Mar 24, 2015 | 211.68 | 212.97 | 210.27 | 210.27 | 255,378 | -2.05(-0.97%) |
Mar 23, 2015 | 212.83 | 214.48 | 212.32 | 212.32 | 361,258 | -0.06(-0.03%) |
Mar 20, 2015 | 207.77 | 212.82 | 206.64 | 212.38 | 562,851 | +5.67(+2.74%) |
Mar 19, 2015 | 209.25 | 210.31 | 206.16 | 206.71 | 340,990 | -2.89(-1.38%) |
Mar 18, 2015 | 205.70 | 210.63 | 204.87 | 209.60 | 450,496 | +3.50(+1.70%) |
Mar 17, 2015 | 205.69 | 206.94 | 205.01 | 206.10 | 533,106 | -1.02(-0.49%) |
Mar 16, 2015 | 205.23 | 207.37 | 204.59 | 207.12 | 495,602 | +2.91(+1.42%) |
Mar 13, 2015 | 206.06 | 207.25 | 202.61 | 204.22 | 446,032 | -2.87(-1.38%) |
Mar 12, 2015 | 204.00 | 207.24 | 204.00 | 207.08 | 299,829 | +4.42(+2.18%) |
Mar 11, 2015 | 202.15 | 203.92 | 201.58 | 202.67 | 306,454 | +0.34(+0.17%) |
Mar 10, 2015 | 205.66 | 206.93 | 202.14 | 202.33 | 421,339 | -5.47(-2.63%) |
Mar 09, 2015 | 207.51 | 208.69 | 206.49 | 207.80 | 249,193 | +0.16(+0.08%) |
Mar 06, 2015 | 208.14 | 213.13 | 207.13 | 207.63 | 664,452 | -1.38(-0.66%) |
Mar 05, 2015 | 207.31 | 209.26 | 206.18 | 209.01 | 322,615 | +2.96(+1.44%) |
Mar 04, 2015 | 208.74 | 210.20 | 205.96 | 206.05 | 432,891 | -4.16(-1.98%) |
Mar 03, 2015 | 210.13 | 211.31 | 209.70 | 210.20 | 235,508 | -0.92(-0.44%) |
Mar 02, 2015 | 209.98 | 212.05 | 209.56 | 211.12 | 511,594 | +1.52(+0.73%) |
Feb 27, 2015 | 212.39 | 213.25 | 209.49 | 209.60 | 228,837 | -2.55(-1.20%) |
Feb 26, 2015 | 211.06 | 212.65 | 211.06 | 212.15 | 285,754 | +0.60(+0.28%) |
Feb 25, 2015 | 210.43 | 212.43 | 210.43 | 211.55 | 291,883 | +0.30(+0.14%) |
Feb 24, 2015 | 209.72 | 212.91 | 209.72 | 211.25 | 430,548 | +2.20(+1.05%) |
Feb 23, 2015 | 211.59 | 211.59 | 208.12 | 209.05 | 415,662 | -2.38(-1.13%) |
Feb 20, 2015 | 209.87 | 212.13 | 208.83 | 211.43 | 427,799 | +0.72(+0.34%) |
Feb 19, 2015 | 209.11 | 211.35 | 208.74 | 210.71 | 322,970 | +0.91(+0.43%) |
Feb 18, 2015 | 209.68 | 212.31 | 209.35 | 209.80 | 465,776 | -0.68(-0.32%) |
Feb 17, 2015 | 208.50 | 210.86 | 208.50 | 210.48 | 329,666 | +1.51(+0.72%) |
Feb 13, 2015 | 207.58 | 208.97 | 208.97 | 208.97 | 391,330 | +1.17(+0.56%) |
Feb 12, 2015 | 207.42 | 208.07 | 206.74 | 207.80 | 361,365 | +1.53(+0.74%) |
Feb 11, 2015 | 206.77 | 207.50 | 205.08 | 206.27 | 490,461 | -0.26(-0.13%) |
Feb 10, 2015 | 210.16 | 211.01 | 206.22 | 206.53 | 714,138 | -1.45(-0.70%) |
Feb 09, 2015 | 206.82 | 208.26 | 204.81 | 207.98 | 359,161 | +0.29(+0.14%) |
Feb 06, 2015 | 207.60 | 209.02 | 205.94 | 207.69 | 440,117 | +1.46(+0.71%) |
Feb 05, 2015 | 204.09 | 207.43 | 203.14 | 206.23 | 340,058 | +3.31(+1.63%) |
Feb 04, 2015 | 203.38 | 204.92 | 202.17 | 202.92 | 400,159 | -1.39(-0.68%) |
Feb 03, 2015 | 203.26 | 204.84 | 200.24 | 204.31 | 655,365 | +3.62(+1.81%) |
Feb 02, 2015 | 198.56 | 200.75 | 197.09 | 200.69 | 345,180 | +1.65(+0.83%) |
Jan 30, 2015 | 196.03 | 202.36 | 196.03 | 199.04 | 569,826 | +0.40(+0.20%) |
Jan 29, 2015 | 199.72 | 201.22 | 198.01 | 198.65 | 490,208 | -0.48(-0.24%) |
Jan 28, 2015 | 200.90 | 204.78 | 198.91 | 199.13 | 681,337 | +0.74(+0.37%) |
Jan 27, 2015 | 198.54 | 201.37 | 194.64 | 198.40 | 853,444 | -5.23(-2.57%) |
Jan 26, 2015 | 199.12 | 204.06 | 198.90 | 203.62 | 334,948 | +3.59(+1.80%) |
Jan 23, 2015 | 203.86 | 204.53 | 199.83 | 200.03 | 348,055 | -3.92(-1.92%) |
Jan 22, 2015 | 197.41 | 204.43 | 195.68 | 203.95 | 659,064 | +7.90(+4.03%) |
Jan 21, 2015 | 190.44 | 196.42 | 190.27 | 196.05 | 588,879 | +4.49(+2.35%) |
Jan 20, 2015 | 191.10 | 192.63 | 189.00 | 191.56 | 478,509 | +2.32(+1.23%) |
Jan 16, 2015 | 187.27 | 189.33 | 185.33 | 189.23 | 439,172 | +0.99(+0.52%) |
Jan 15, 2015 | 191.80 | 192.14 | 187.93 | 188.25 | 371,228 | -3.56(-1.85%) |
Jan 14, 2015 | 192.85 | 193.79 | 188.07 | 191.80 | 454,792 | -3.03(-1.56%) |
Jan 13, 2015 | 197.52 | 200.42 | 192.96 | 194.83 | 375,870 | -0.41(-0.21%) |
Jan 12, 2015 | 198.83 | 198.83 | 194.05 | 195.24 | 293,723 | -3.63(-1.83%) |
Jan 09, 2015 | 198.77 | 199.74 | 195.59 | 198.87 | 487,765 | -0.03(-0.01%) |
Jan 08, 2015 | 198.98 | 200.36 | 197.86 | 198.90 | 469,125 | +2.00(+1.02%) |
Jan 07, 2015 | 194.80 | 198.94 | 194.58 | 196.89 | 450,305 | +4.72(+2.45%) |
Jan 06, 2015 | 196.34 | 197.72 | 190.56 | 192.18 | 834,644 | -4.23(-2.16%) |
Jan 05, 2015 | 201.54 | 201.54 | 195.39 | 196.41 | 528,243 | -7.39(-3.63%) |