Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 210.00 | 212.25 | 208.32 | 212.11 | 2,079,811 | +1.32(+0.63%) |
Apr 28, 2016 | 207.00 | 212.67 | 206.33 | 210.79 | 2,117,834 | +1.60(+0.76%) |
Apr 27, 2016 | 210.88 | 211.62 | 208.91 | 209.19 | 2,725,827 | -1.65(-0.78%) |
Apr 26, 2016 | 209.63 | 212.34 | 209.04 | 210.84 | 5,298,293 | +1.21(+0.58%) |
Apr 25, 2016 | 200.51 | 210.39 | 199.31 | 209.63 | 7,777,560 | +8.18(+4.06%) |
Apr 22, 2016 | 201.97 | 202.63 | 200.69 | 201.45 | 3,243,430 | -0.85(-0.42%) |
Apr 21, 2016 | 202.01 | 202.72 | 199.78 | 202.30 | 2,555,080 | +0.18(+0.09%) |
Apr 20, 2016 | 206.10 | 206.37 | 202.06 | 202.12 | 1,889,989 | -3.81(-1.85%) |
Apr 19, 2016 | 204.89 | 207.93 | 204.10 | 205.93 | 1,749,451 | +1.10(+0.54%) |
Apr 18, 2016 | 205.45 | 205.69 | 204.37 | 204.83 | 1,492,876 | -0.61(-0.30%) |
Apr 15, 2016 | 203.96 | 205.88 | 203.01 | 205.44 | 1,619,154 | +1.55(+0.76%) |
Apr 14, 2016 | 204.35 | 205.41 | 203.41 | 203.89 | 2,989,902 | -1.24(-0.60%) |
Apr 13, 2016 | 203.20 | 206.50 | 203.20 | 205.13 | 1,983,473 | +2.46(+1.21%) |
Apr 12, 2016 | 203.04 | 204.06 | 202.55 | 202.67 | 2,354,270 | +0.13(+0.06%) |
Apr 11, 2016 | 204.21 | 205.00 | 202.54 | 202.54 | 2,297,808 | -1.92(-0.94%) |
Apr 08, 2016 | 205.50 | 205.66 | 203.70 | 204.46 | 1,159,203 | -0.22(-0.11%) |
Apr 07, 2016 | 205.48 | 205.87 | 203.87 | 204.68 | 1,039,272 | -1.44(-0.70%) |
Apr 06, 2016 | 204.11 | 206.30 | 204.00 | 206.12 | 1,238,746 | +1.61(+0.79%) |
Apr 05, 2016 | 205.21 | 205.37 | 204.17 | 204.51 | 1,051,982 | -1.48(-0.72%) |
Apr 04, 2016 | 205.95 | 206.66 | 205.04 | 205.99 | 1,757,658 | +0.96(+0.47%) |
Apr 01, 2016 | 204.50 | 206.52 | 204.06 | 205.03 | 1,736,894 | +0.41(+0.20%) |
Mar 31, 2016 | 205.88 | 206.00 | 203.55 | 204.62 | 1,540,222 | -1.17(-0.57%) |
Mar 30, 2016 | 205.50 | 205.88 | 203.88 | 205.79 | 1,244,510 | +0.51(+0.25%) |
Mar 29, 2016 | 203.52 | 205.97 | 203.49 | 205.28 | 1,705,905 | +2.11(+1.04%) |
Mar 28, 2016 | 202.79 | 203.63 | 202.30 | 203.17 | 1,585,377 | +0.47(+0.23%) |
Mar 24, 2016 | 202.70 | 202.70 | 202.70 | 0 | -1.75(-0.86%) | |
Mar 23, 2016 | 205.23 | 205.75 | 204.31 | 204.45 | 1,650,725 | -0.78(-0.38%) |
Mar 22, 2016 | 204.10 | 205.64 | 203.35 | 205.23 | 1,917,788 | +0.90(+0.44%) |
Mar 21, 2016 | 202.97 | 204.57 | 202.43 | 204.33 | 1,786,819 | +1.43(+0.70%) |
Mar 18, 2016 | 203.52 | 204.37 | 202.83 | 202.90 | 3,121,303 | -0.41(-0.20%) |
Mar 17, 2016 | 202.09 | 204.13 | 201.81 | 203.31 | 3,021,174 | +1.12(+0.55%) |
Mar 16, 2016 | 196.72 | 203.32 | 196.72 | 202.19 | 5,792,372 | +6.51(+3.33%) |
Mar 15, 2016 | 194.28 | 195.74 | 193.88 | 195.68 | 1,002,383 | +0.61(+0.31%) |
Mar 14, 2016 | 195.90 | 196.00 | 195.83 | 195.07 | 1,421,344 | -0.84(-0.43%) |
Mar 11, 2016 | 196.00 | 196.00 | 194.50 | 195.91 | 1,294,422 | +1.44(+0.74%) |
Mar 10, 2016 | 195.35 | 195.98 | 193.03 | 194.47 | 2,216,634 | -1.01(-0.52%) |
Mar 09, 2016 | 194.68 | 195.48 | 193.68 | 195.48 | 2,291,583 | +2.01(+1.04%) |
Mar 08, 2016 | 194.61 | 195.41 | 193.45 | 193.47 | 1,831,809 | -1.76(-0.90%) |
Mar 07, 2016 | 194.67 | 195.67 | 193.87 | 195.23 | 1,130,818 | -0.10(-0.05%) |
Mar 04, 2016 | 194.68 | 195.40 | 193.52 | 195.33 | 1,775,868 | +0.90(+0.46%) |
Mar 03, 2016 | 193.46 | 195.74 | 192.84 | 194.43 | 2,291,184 | +1.02(+0.53%) |
Mar 02, 2016 | 192.56 | 194.16 | 192.25 | 193.41 | 2,827,128 | -1.08(-0.56%) |
Mar 01, 2016 | 192.60 | 194.49 | 190.84 | 194.49 | 3,616,073 | +3.63(+1.90%) |
Feb 29, 2016 | 192.62 | 194.41 | 190.86 | 190.86 | 3,492,092 | -1.64(-0.85%) |
Feb 26, 2016 | 193.49 | 194.11 | 192.12 | 192.50 | 2,038,302 | -0.97(-0.50%) |
Feb 25, 2016 | 190.47 | 194.00 | 189.86 | 193.47 | 3,498,309 | +3.61(+1.90%) |
Feb 24, 2016 | 189.43 | 190.15 | 187.23 | 189.86 | 1,552,361 | +0.43(+0.23%) |
Feb 23, 2016 | 190.22 | 191.42 | 189.36 | 189.43 | 1,782,251 | -1.33(-0.70%) |
Feb 22, 2016 | 190.00 | 191.23 | 189.28 | 190.76 | 2,505,357 | +1.92(+1.02%) |
Feb 19, 2016 | 186.74 | 189.24 | 185.39 | 188.84 | 1,862,788 | +1.09(+0.58%) |
Feb 18, 2016 | 187.16 | 189.45 | 186.60 | 187.75 | 1,949,779 | +0.07(+0.04%) |
Feb 17, 2016 | 184.96 | 188.49 | 184.60 | 187.68 | 2,060,560 | +1.59(+0.85%) |
Feb 16, 2016 | 182.65 | 186.55 | 182.65 | 186.09 | 1,783,865 | +1.10(+0.59%) |
Feb 12, 2016 | 184.99 | 184.99 | 184.99 | 0 | +5.64(+3.14%) | |
Feb 11, 2016 | 176.99 | 179.86 | 176.49 | 179.35 | 3,239,017 | +0.15(+0.08%) |
Feb 10, 2016 | 180.00 | 181.82 | 178.86 | 179.20 | 1,842,714 | -1.39(-0.77%) |
Feb 09, 2016 | 177.24 | 180.59 | 175.72 | 180.59 | 2,265,865 | +2.86(+1.61%) |
Feb 08, 2016 | 179.74 | 180.36 | 173.41 | 177.73 | 2,978,122 | -3.75(-2.07%) |
Feb 05, 2016 | 182.72 | 183.31 | 178.87 | 181.48 | 2,116,786 | -1.96(-1.07%) |
Feb 04, 2016 | 186.00 | 188.31 | 181.55 | 183.44 | 2,285,830 | -2.31(-1.24%) |
Feb 03, 2016 | 183.10 | 185.79 | 181.95 | 185.75 | 1,507,190 | +3.66(+2.01%) |
Feb 02, 2016 | 182.96 | 184.83 | 181.48 | 182.09 | 1,937,087 | -2.22(-1.20%) |
Feb 01, 2016 | 182.45 | 184.76 | 179.42 | 184.31 | 1,331,011 | +2.30(+1.26%) |
Jan 29, 2016 | 179.72 | 182.82 | 178.43 | 182.01 | 2,158,174 | +3.53(+1.98%) |
Jan 28, 2016 | 174.78 | 178.68 | 174.78 | 178.48 | 2,175,898 | +2.84(+1.62%) |
Jan 27, 2016 | 179.01 | 180.42 | 175.53 | 175.64 | 2,338,779 | -3.53(-1.97%) |
Jan 26, 2016 | 179.98 | 181.13 | 179.17 | 179.17 | 2,012,046 | -0.63(-0.35%) |
Jan 25, 2016 | 182.15 | 182.62 | 179.76 | 179.80 | 1,460,215 | -2.24(-1.23%) |
Jan 22, 2016 | 180.87 | 182.56 | 180.02 | 182.04 | 2,217,806 | +2.75(+1.53%) |
Jan 21, 2016 | 180.01 | 181.12 | 177.85 | 179.29 | 1,597,800 | -0.94(-0.52%) |
Jan 20, 2016 | 175.90 | 180.95 | 174.67 | 180.23 | 2,410,439 | +2.60(+1.46%) |
Jan 19, 2016 | 178.16 | 179.00 | 176.54 | 177.63 | 1,714,832 | +0.60(+0.34%) |
Jan 15, 2016 | 177.03 | 177.03 | 177.03 | 0 | -4.93(-2.71%) | |
Jan 14, 2016 | 179.77 | 183.43 | 179.66 | 181.96 | 1,180,327 | +2.39(+1.33%) |
Jan 13, 2016 | 183.46 | 184.35 | 178.66 | 179.57 | 1,472,493 | -4.01(-2.18%) |
Jan 12, 2016 | 184.00 | 185.24 | 181.65 | 183.58 | 1,037,221 | +0.28(+0.15%) |
Jan 11, 2016 | 183.72 | 184.31 | 181.69 | 183.30 | 964,787 | +0.37(+0.20%) |
Jan 08, 2016 | 182.25 | 186.22 | 181.56 | 182.93 | 2,114,400 | +1.73(+0.95%) |
Jan 07, 2016 | 179.81 | 183.45 | 179.15 | 181.20 | 1,353,291 | -0.67(-0.37%) |
Jan 06, 2016 | 181.17 | 182.67 | 180.36 | 181.87 | 883,369 | -1.06(-0.58%) |
Jan 05, 2016 | 183.52 | 183.52 | 181.57 | 182.93 | 1,239,835 | -0.15(-0.08%) |
Jan 04, 2016 | 183.63 | 184.77 | 181.06 | 183.08 | 1,667,026 | -2.51(-1.35%) |
Dec 31, 2015 | 185.59 | 185.59 | 185.59 | 0 | -0.18(-0.10%) | |
Dec 30, 2015 | 186.26 | 186.53 | 185.20 | 185.77 | 637,598 | -1.46(-0.78%) |
Dec 29, 2015 | 185.89 | 187.45 | 185.28 | 187.23 | 866,502 | +2.18(+1.18%) |
Dec 28, 2015 | 184.25 | 185.20 | 182.39 | 185.05 | 589,148 | +0.55(+0.30%) |
Dec 24, 2015 | 184.50 | 184.50 | 184.50 | 0 | +0.40(+0.22%) | |
Dec 23, 2015 | 183.58 | 184.45 | 182.76 | 184.10 | 777,789 | +0.96(+0.52%) |
Dec 22, 2015 | 183.15 | 183.34 | 180.83 | 183.14 | 1,089,670 | +1.17(+0.64%) |
Dec 21, 2015 | 181.39 | 182.10 | 180.41 | 181.97 | 1,117,919 | +0.84(+0.46%) |
Dec 18, 2015 | 184.29 | 184.29 | 180.57 | 181.13 | 2,948,436 | -3.38(-1.83%) |
Dec 17, 2015 | 184.98 | 186.29 | 183.85 | 184.51 | 1,098,196 | -0.55(-0.30%) |
Dec 16, 2015 | 182.15 | 185.61 | 181.29 | 185.06 | 2,176,638 | +3.98(+2.20%) |
Dec 15, 2015 | 179.71 | 182.66 | 179.31 | 181.08 | 1,401,258 | +2.27(+1.27%) |
Dec 14, 2015 | 181.57 | 181.65 | 177.87 | 178.81 | 1,881,150 | -1.69(-0.94%) |
Dec 11, 2015 | 181.87 | 183.11 | 178.87 | 180.50 | 2,344,434 | -3.01(-1.64%) |
Dec 10, 2015 | 183.86 | 184.82 | 183.00 | 183.51 | 1,370,443 | -0.41(-0.22%) |
Dec 09, 2015 | 184.27 | 186.55 | 183.54 | 183.92 | 1,661,865 | -0.96(-0.52%) |
Dec 08, 2015 | 185.02 | 186.65 | 184.07 | 184.88 | 1,241,302 | -0.73(-0.39%) |
Dec 07, 2015 | 184.04 | 186.76 | 183.68 | 185.61 | 1,929,010 | +0.42(+0.23%) |
Dec 04, 2015 | 182.04 | 185.19 | 181.38 | 185.19 | 1,810,432 | +3.81(+2.10%) |
Dec 03, 2015 | 184.63 | 185.41 | 180.80 | 181.38 | 1,987,702 | -3.24(-1.75%) |
Dec 02, 2015 | 186.21 | 186.45 | 184.58 | 184.62 | 2,201,761 | -1.88(-1.01%) |
Dec 01, 2015 | 185.86 | 187.26 | 185.02 | 186.50 | 1,108,301 | +1.73(+0.94%) |
Nov 30, 2015 | 185.43 | 185.77 | 183.59 | 184.77 | 1,334,734 | -0.49(-0.26%) |
Nov 27, 2015 | 184.04 | 185.88 | 183.47 | 185.26 | 283,321 | +1.46(+0.79%) |
Nov 25, 2015 | 183.80 | 183.80 | 183.80 | 0 | +0.15(+0.08%) | |
Nov 24, 2015 | 183.38 | 185.61 | 182.90 | 183.65 | 856,433 | -0.77(-0.42%) |
Nov 23, 2015 | 184.42 | 1,229,452 | -0.08(-0.04%) | |||
Nov 20, 2015 | 184.54 | 185.07 | 183.77 | 184.50 | 1,653,987 | +0.50(+0.27%) |
Nov 19, 2015 | 185.75 | 185.75 | 178.45 | 184.00 | 1,563,086 | -0.79(-0.43%) |
Nov 18, 2015 | 184.13 | 184.96 | 183.77 | 184.79 | 1,386,142 | +0.79(+0.43%) |
Nov 17, 2015 | 186.00 | 186.00 | 183.75 | 184.00 | 1,197,120 | -1.84(-0.99%) |
Nov 16, 2015 | 185.32 | 185.87 | 184.06 | 185.84 | 1,009,219 | +0.41(+0.22%) |
Nov 13, 2015 | 187.91 | 190.20 | 185.35 | 185.43 | 1,780,645 | -3.51(-1.86%) |
Nov 12, 2015 | 188.95 | 189.37 | 187.93 | 188.94 | 801,120 | -0.46(-0.24%) |
Nov 11, 2015 | 190.14 | 190.21 | 188.26 | 189.40 | 538,833 | +0.09(+0.05%) |
Nov 10, 2015 | 187.90 | 189.75 | 187.05 | 189.31 | 1,114,184 | +1.48(+0.79%) |
Nov 09, 2015 | 187.60 | 188.76 | 186.42 | 187.83 | 869,137 | -0.26(-0.14%) |
Nov 06, 2015 | 187.57 | 188.81 | 186.97 | 188.09 | 1,051,764 | +0.41(+0.22%) |
Nov 05, 2015 | 187.75 | 189.21 | 186.85 | 187.68 | 1,621,584 | -0.97(-0.51%) |
Nov 04, 2015 | 189.54 | 190.40 | 188.38 | 188.65 | 1,159,409 | -0.66(-0.35%) |
Nov 03, 2015 | 186.70 | 189.37 | 185.72 | 189.31 | 1,603,285 | +1.90(+1.01%) |
Nov 02, 2015 | 190.47 | 190.79 | 186.84 | 187.41 | 1,138,178 | -1.99(-1.05%) |
Oct 30, 2015 | 192.45 | 192.45 | 189.17 | 189.40 | 1,544,927 | -2.42(-1.26%) |
Oct 29, 2015 | 183.52 | 192.85 | 183.52 | 191.82 | 2,124,299 | +6.57(+3.55%) |
Oct 28, 2015 | 183.50 | 185.71 | 182.56 | 185.25 | 1,094,289 | +1.90(+1.04%) |
Oct 27, 2015 | 184.84 | 185.98 | 182.87 | 183.35 | 1,697,512 | -1.85(-1.00%) |
Oct 26, 2015 | 185.09 | 186.19 | 184.77 | 185.20 | 1,026,067 | +0.01(+0.01%) |
Oct 23, 2015 | 183.56 | 185.62 | 183.09 | 185.19 | 1,359,014 | +2.29(+1.25%) |
Oct 22, 2015 | 180.94 | 184.91 | 180.91 | 182.90 | 1,722,757 | +2.46(+1.36%) |
Oct 21, 2015 | 188.08 | 188.08 | 180.32 | 180.44 | 3,110,575 | -6.87(-3.67%) |
Oct 20, 2015 | 186.50 | 187.96 | 186.50 | 187.31 | 584,099 | -0.02(-0.01%) |
Oct 19, 2015 | 188.44 | 188.80 | 186.73 | 187.33 | 1,556,481 | -1.38(-0.73%) |
Oct 16, 2015 | 189.53 | 189.53 | 187.30 | 188.71 | 1,119,840 | +0.45(+0.24%) |
Oct 15, 2015 | 187.40 | 188.66 | 186.51 | 188.26 | 1,162,028 | +2.09(+1.12%) |
Oct 14, 2015 | 187.92 | 188.03 | 185.30 | 186.17 | 1,242,917 | -1.75(-0.93%) |
Oct 13, 2015 | 185.89 | 188.22 | 185.73 | 187.92 | 1,310,900 | +1.25(+0.67%) |
Oct 12, 2015 | 187.24 | 188.51 | 186.43 | 186.67 | 1,412,330 | -0.71(-0.38%) |
Oct 09, 2015 | 188.96 | 188.98 | 186.47 | 187.38 | 1,754,439 | -1.06(-0.56%) |
Oct 08, 2015 | 185.59 | 188.44 | 185.59 | 188.44 | 1,766,176 | +2.43(+1.31%) |
Oct 07, 2015 | 188.69 | 185.76 | 186.01 | 1,616,990 | -1.16(-0.62%) | |
Oct 06, 2015 | 188.32 | 189.29 | 186.20 | 187.17 | 1,536,638 | -1.57(-0.83%) |
Oct 05, 2015 | 186.21 | 189.44 | 185.87 | 188.74 | 1,926,188 | +3.55(+1.92%) |
Oct 02, 2015 | 180.14 | 185.29 | 179.55 | 185.19 | 3,235,711 | +3.34(+1.84%) |
Oct 01, 2015 | 179.74 | 182.86 | 179.08 | 181.85 | 3,332,968 | +2.48(+1.38%) |
Sep 30, 2015 | 175.51 | 180.31 | 174.52 | 179.37 | 4,205,492 | +5.37(+3.09%) |
Sep 29, 2015 | 176.13 | 177.97 | 173.42 | 174.00 | 3,749,326 | -2.68(-1.52%) |
Sep 28, 2015 | 183.68 | 184.27 | 176.43 | 176.68 | 3,698,006 | -7.11(-3.87%) |
Sep 25, 2015 | 185.57 | 186.43 | 183.15 | 183.79 | 1,327,570 | -1.29(-0.70%) |
Sep 24, 2015 | 187.80 | 189.17 | 184.24 | 185.08 | 2,053,062 | -3.22(-1.71%) |
Sep 23, 2015 | 190.14 | 190.41 | 188.28 | 188.30 | 1,568,217 | -1.94(-1.02%) |
Sep 22, 2015 | 190.00 | 191.10 | 188.67 | 190.24 | 2,062,136 | -0.80(-0.42%) |
Sep 21, 2015 | 189.39 | 191.19 | 189.27 | 191.04 | 1,875,142 | +1.53(+0.81%) |
Sep 18, 2015 | 189.43 | 191.27 | 189.02 | 189.51 | 2,806,004 | -0.91(-0.48%) |
Sep 17, 2015 | 189.19 | 192.00 | 188.74 | 190.42 | 2,894,470 | +1.63(+0.86%) |
Sep 16, 2015 | 190.00 | 190.33 | 187.62 | 188.79 | 1,932,360 | -1.00(-0.53%) |
Sep 15, 2015 | 187.14 | 189.98 | 186.16 | 189.79 | 1,640,550 | +2.73(+1.46%) |
Sep 14, 2015 | 187.72 | 188.07 | 186.62 | 187.06 | 1,091,636 | -0.39(-0.21%) |
Sep 11, 2015 | 187.14 | 187.67 | 185.95 | 187.45 | 2,035,472 | -0.06(-0.03%) |
Sep 10, 2015 | 187.52 | 189.04 | 186.71 | 187.51 | 2,236,961 | -1.11(-0.59%) |
Sep 09, 2015 | 191.20 | 191.20 | 188.31 | 188.62 | 1,193,984 | -1.77(-0.93%) |
Sep 08, 2015 | 189.77 | 190.56 | 187.91 | 190.39 | 1,460,370 | +2.56(+1.36%) |
Sep 04, 2015 | 187.83 | 187.83 | 187.83 | 0 | -0.25(-0.13%) | |
Sep 03, 2015 | 186.07 | 188.94 | 185.57 | 188.08 | 2,390,509 | +2.82(+1.52%) |
Sep 02, 2015 | 185.08 | 185.66 | 183.44 | 185.26 | 1,356,807 | +1.89(+1.03%) |
Sep 01, 2015 | 186.02 | 186.55 | 183.01 | 183.37 | 2,025,954 | -2.65(-1.42%) |
Aug 31, 2015 | 186.00 | 187.81 | 185.45 | 186.02 | 1,793,988 | -1.41(-0.75%) |
Aug 28, 2015 | 187.60 | 187.74 | 185.84 | 187.43 | 909,468 | -0.46(-0.24%) |
Aug 27, 2015 | 186.34 | 188.61 | 184.23 | 187.89 | 1,727,498 | +2.69(+1.45%) |
Aug 26, 2015 | 183.56 | 185.41 | 180.20 | 185.20 | 2,061,010 | +4.48(+2.48%) |
Aug 25, 2015 | 183.27 | 184.25 | 180.34 | 180.72 | 1,996,174 | +1.55(+0.87%) |
Aug 24, 2015 | 178.09 | 185.70 | 173.49 | 179.17 | 3,939,442 | -4.42(-2.41%) |
Aug 21, 2015 | 185.74 | 187.33 | 183.59 | 183.59 | 2,163,362 | -4.03(-2.15%) |
Aug 20, 2015 | 189.53 | 190.63 | 187.62 | 187.62 | 1,516,333 | -3.86(-2.02%) |
Aug 19, 2015 | 191.40 | 192.54 | 190.55 | 191.48 | 1,345,498 | +0.38(+0.20%) |
Aug 18, 2015 | 189.32 | 191.48 | 189.32 | 191.10 | 1,297,121 | +0.79(+0.42%) |
Aug 17, 2015 | 185.62 | 190.52 | 185.48 | 190.31 | 1,480,544 | +4.31(+2.32%) |
Aug 14, 2015 | 186.96 | 186.96 | 185.43 | 186.00 | 1,102,657 | -0.65(-0.35%) |
Aug 13, 2015 | 186.50 | 187.61 | 186.00 | 186.65 | 1,218,065 | +0.14(+0.08%) |
Aug 12, 2015 | 186.18 | 187.64 | 185.31 | 186.51 | 1,217,824 | -0.34(-0.18%) |
Aug 11, 2015 | 188.67 | 189.98 | 186.85 | 186.85 | 1,020,284 | -2.48(-1.31%) |
Aug 10, 2015 | 189.91 | 191.34 | 189.06 | 189.33 | 1,178,340 | +0.42(+0.22%) |
Aug 07, 2015 | 188.29 | 190.33 | 186.43 | 188.91 | 1,437,203 | -1.31(-0.69%) |
Aug 06, 2015 | 191.56 | 192.10 | 183.72 | 190.22 | 4,262,597 | -1.28(-0.67%) |
Aug 05, 2015 | 194.19 | 194.22 | 188.77 | 191.50 | 1,709,323 | -1.51(-0.78%) |
Aug 04, 2015 | 191.41 | 193.80 | 190.16 | 193.01 | 920,501 | +1.74(+0.91%) |
Aug 03, 2015 | 190.01 | 192.38 | 190.00 | 191.27 | 831,119 | +1.26(+0.66%) |
Jul 31, 2015 | 191.51 | 191.51 | 189.55 | 190.01 | 1,765,344 | -0.83(-0.43%) |
Jul 30, 2015 | 189.14 | 191.73 | 189.14 | 190.84 | 1,055,534 | +1.41(+0.74%) |
Jul 29, 2015 | 188.94 | 190.35 | 188.10 | 189.43 | 927,539 | +0.23(+0.12%) |
Jul 28, 2015 | 188.93 | 189.53 | 188.12 | 189.20 | 1,617,790 | +1.06(+0.56%) |
Jul 27, 2015 | 189.55 | 190.81 | 187.59 | 188.14 | 1,583,109 | -2.95(-1.54%) |
Jul 24, 2015 | 190.62 | 191.39 | 189.86 | 191.09 | 3,303,994 | +0.59(+0.31%) |
Jul 23, 2015 | 190.24 | 190.60 | 188.51 | 190.50 | 2,737,211 | +0.03(+0.02%) |
Jul 22, 2015 | 189.16 | 190.47 | 188.95 | 190.47 | 1,404,247 | +1.94(+1.03%) |
Jul 21, 2015 | 190.30 | 190.80 | 188.09 | 188.53 | 2,200,155 | -2.35(-1.23%) |
Jul 20, 2015 | 189.13 | 190.99 | 188.46 | 190.88 | 2,068,196 | +1.87(+0.99%) |
Jul 17, 2015 | 187.04 | 189.01 | 186.53 | 189.01 | 2,325,023 | +1.97(+1.05%) |
Jul 16, 2015 | 186.79 | 187.57 | 186.07 | 187.04 | 2,765,374 | +1.04(+0.56%) |
Jul 15, 2015 | 183.49 | 187.19 | 181.84 | 186.00 | 4,132,756 | +2.53(+1.38%) |
Jul 14, 2015 | 185.48 | 185.48 | 183.47 | 183.47 | 1,885,052 | -1.72(-0.93%) |
Jul 13, 2015 | 184.01 | 185.59 | 183.38 | 185.19 | 1,678,541 | +1.69(+0.92%) |
Jul 10, 2015 | 182.26 | 183.79 | 181.53 | 183.50 | 1,439,409 | +2.15(+1.19%) |
Jul 09, 2015 | 182.00 | 182.68 | 180.38 | 181.35 | 1,360,970 | +0.87(+0.48%) |
Jul 08, 2015 | 181.32 | 182.41 | 180.32 | 180.48 | 1,788,107 | -2.58(-1.41%) |
Jul 07, 2015 | 182.01 | 183.07 | 179.23 | 183.06 | 2,094,630 | +1.31(+0.72%) |
Jul 06, 2015 | 180.04 | 182.06 | 179.58 | 181.75 | 2,168,298 | +0.87(+0.48%) |
Jul 02, 2015 | 180.88 | 180.88 | 180.88 | 0 | -0.31(-0.17%) | |
Jul 01, 2015 | 178.36 | 181.54 | 177.88 | 181.19 | 3,053,681 | +3.02(+1.70%) |
Jun 30, 2015 | 177.67 | 178.17 | 176.22 | 178.17 | 2,608,905 | +1.85(+1.05%) |
Jun 29, 2015 | 178.00 | 178.90 | 176.29 | 176.32 | 1,686,019 | -3.18(-1.77%) |
Jun 26, 2015 | 177.78 | 180.21 | 176.72 | 179.50 | 2,296,138 | +2.33(+1.32%) |
Jun 25, 2015 | 176.80 | 177.95 | 176.40 | 177.17 | 2,167,877 | +0.82(+0.46%) |
Jun 24, 2015 | 177.89 | 178.50 | 176.35 | 176.35 | 2,187,982 | -2.09(-1.17%) |
Jun 23, 2015 | 178.31 | 179.78 | 177.82 | 178.44 | 1,329,524 | +0.44(+0.25%) |
Jun 22, 2015 | 177.22 | 178.70 | 177.17 | 178.00 | 2,206,904 | +0.70(+0.39%) |
Jun 19, 2015 | 178.37 | 176.83 | 177.30 | 2,344,645 | -0.50(-0.28%) | |
Jun 18, 2015 | 179.18 | 177.55 | 177.80 | 2,773,772 | -0.10(-0.06%) | |
Jun 17, 2015 | 177.88 | 178.55 | 177.39 | 177.90 | 2,532,685 | +0.64(+0.36%) |
Jun 16, 2015 | 175.48 | 178.87 | 175.48 | 177.26 | 2,922,707 | -1.08(-0.61%) |
Jun 15, 2015 | 178.11 | 178.78 | 177.53 | 178.34 | 1,663,766 | -0.40(-0.22%) |
Jun 12, 2015 | 179.13 | 179.41 | 178.10 | 178.74 | 2,641,047 | -0.65(-0.36%) |
Jun 11, 2015 | 178.94 | 179.88 | 178.48 | 179.39 | 2,428,302 | +0.29(+0.16%) |
Jun 10, 2015 | 179.35 | 179.80 | 178.50 | 179.10 | 1,693,941 | +0.03(+0.02%) |
Jun 09, 2015 | 176.26 | 179.84 | 175.42 | 179.07 | 5,552,365 | +2.70(+1.53%) |
Jun 08, 2015 | 177.73 | 177.99 | 175.85 | 176.37 | 4,871,889 | -1.69(-0.95%) |
Jun 05, 2015 | 176.92 | 178.49 | 176.22 | 178.06 | 1,664,264 | +1.15(+0.65%) |
Jun 04, 2015 | 175.62 | 177.71 | 174.64 | 176.91 | 3,313,792 | -0.02(-0.01%) |
Jun 03, 2015 | 178.80 | 179.05 | 176.33 | 176.93 | 3,894,277 | -1.65(-0.92%) |
Jun 02, 2015 | 180.15 | 180.61 | 178.58 | 178.58 | 2,871,243 | -1.70(-0.94%) |
Jun 01, 2015 | 181.86 | 182.54 | 180.28 | 180.28 | 3,284,135 | -0.61(-0.34%) |
May 29, 2015 | 182.54 | 182.71 | 180.89 | 180.89 | 4,678,707 | -1.49(-0.82%) |
May 28, 2015 | 183.35 | 183.50 | 180.00 | 182.38 | 4,146,368 | -1.19(-0.65%) |
May 27, 2015 | 181.97 | 183.78 | 181.50 | 183.57 | 4,925,987 | -0.03(-0.02%) |
May 26, 2015 | 171.18 | 184.89 | 177.36 | 183.60 | 29,795,472 | +12.42(+7.26%) |
May 22, 2015 | 171.18 | 171.18 | 171.18 | 0 | +5.66(+3.42%) | |
May 21, 2015 | 166.13 | 168.21 | 164.06 | 165.52 | 6,631,638 | -1.03(-0.62%) |
May 20, 2015 | 162.76 | 167.08 | 162.33 | 166.55 | 9,815,829 | +8.55(+5.41%) |
May 19, 2015 | 157.97 | 158.73 | 157.16 | 158.00 | 2,428,837 | +0.49(+0.31%) |
May 18, 2015 | 156.50 | 157.96 | 155.17 | 157.51 | 2,098,933 | +1.07(+0.68%) |
May 15, 2015 | 155.63 | 156.63 | 155.08 | 156.44 | 2,363,556 | +0.81(+0.52%) |
May 14, 2015 | 154.34 | 155.67 | 153.34 | 155.63 | 3,118,509 | +2.81(+1.84%) |
May 13, 2015 | 154.43 | 155.94 | 152.81 | 152.82 | 3,243,385 | -2.05(-1.32%) |
May 12, 2015 | 153.70 | 155.27 | 153.61 | 154.87 | 2,462,293 | +0.09(+0.06%) |
May 11, 2015 | 155.20 | 156.09 | 154.44 | 154.78 | 2,229,744 | +0.10(+0.06%) |
May 08, 2015 | 156.77 | 157.00 | 154.42 | 154.68 | 2,470,195 | -0.44(-0.28%) |
May 07, 2015 | 155.69 | 156.67 | 154.27 | 155.12 | 2,119,017 | -0.23(-0.15%) |
May 06, 2015 | 156.04 | 157.31 | 154.63 | 155.35 | 2,371,075 | -1.30(-0.83%) |
May 05, 2015 | 157.16 | 159.06 | 157.16 | 156.65 | 2,129,818 | -2.44(-1.53%) |
May 04, 2015 | 159.25 | 157.77 | 159.09 | 2,186,707 | +1.84(+1.17%) |