Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 182.51 | 183.40 | 177.32 | 179.32 | 126,970 | -3.25(-1.78%) |
Apr 28, 2016 | 172.18 | 186.57 | 170.26 | 182.57 | 340,226 | -7.40(-3.90%) |
Apr 27, 2016 | 190.76 | 192.40 | 185.71 | 189.97 | 217,581 | +0.14(+0.07%) |
Apr 26, 2016 | 187.87 | 190.34 | 183.45 | 189.83 | 403,976 | +4.33(+2.33%) |
Apr 25, 2016 | 191.90 | 191.90 | 183.15 | 185.50 | 185,674 | -6.30(-3.28%) |
Apr 22, 2016 | 187.43 | 191.84 | 185.73 | 191.80 | 143,362 | +3.54(+1.88%) |
Apr 21, 2016 | 188.86 | 191.72 | 186.59 | 188.26 | 114,511 | -0.02(-0.01%) |
Apr 20, 2016 | 190.03 | 190.94 | 187.38 | 188.28 | 123,851 | -1.07(-0.57%) |
Apr 19, 2016 | 188.69 | 189.78 | 186.07 | 189.35 | 192,042 | +1.10(+0.58%) |
Apr 18, 2016 | 186.32 | 191.11 | 185.23 | 188.25 | 199,901 | +2.08(+1.12%) |
Apr 15, 2016 | 187.14 | 188.87 | 185.41 | 186.17 | 181,920 | -1.78(-0.95%) |
Apr 14, 2016 | 186.70 | 189.41 | 186.04 | 187.95 | 183,944 | +0.88(+0.47%) |
Apr 13, 2016 | 183.55 | 187.31 | 182.56 | 187.07 | 106,533 | +4.42(+2.42%) |
Apr 12, 2016 | 181.37 | 184.50 | 179.73 | 182.65 | 97,414 | +1.93(+1.07%) |
Apr 11, 2016 | 182.12 | 184.81 | 178.97 | 180.72 | 131,009 | +1.92(+1.07%) |
Apr 08, 2016 | 180.57 | 180.87 | 177.06 | 178.80 | 66,862 | -0.30(-0.17%) |
Apr 07, 2016 | 180.89 | 180.89 | 176.72 | 179.10 | 74,853 | -3.24(-1.78%) |
Apr 06, 2016 | 182.85 | 183.15 | 180.43 | 182.34 | 82,411 | -0.76(-0.42%) |
Apr 05, 2016 | 183.07 | 185.90 | 182.50 | 183.10 | 167,578 | -1.61(-0.87%) |
Apr 04, 2016 | 183.42 | 185.70 | 182.02 | 184.71 | 101,029 | +1.96(+1.07%) |
Apr 01, 2016 | 178.44 | 183.09 | 177.46 | 182.75 | 174,957 | +3.03(+1.69%) |
Mar 31, 2016 | 182.30 | 182.30 | 178.71 | 179.72 | 105,281 | -1.15(-0.64%) |
Mar 30, 2016 | 179.33 | 181.35 | 175.84 | 180.87 | 128,225 | +3.08(+1.73%) |
Mar 29, 2016 | 171.90 | 180.49 | 170.95 | 177.79 | 92,834 | +5.77(+3.35%) |
Mar 28, 2016 | 174.18 | 177.00 | 168.48 | 172.02 | 77,032 | -0.80(-0.46%) |
Mar 24, 2016 | 168.94 | 172.82 | 172.82 | 172.82 | 101,800 | +3.34(+1.97%) |
Mar 23, 2016 | 175.80 | 175.80 | 169.17 | 169.48 | 98,077 | -6.29(-3.58%) |
Mar 22, 2016 | 174.50 | 177.22 | 174.50 | 175.77 | 124,152 | +0.22(+0.13%) |
Mar 21, 2016 | 174.84 | 177.30 | 171.18 | 175.55 | 94,518 | +0.43(+0.25%) |
Mar 18, 2016 | 169.92 | 175.58 | 168.91 | 175.12 | 141,522 | +6.14(+3.63%) |
Mar 17, 2016 | 166.51 | 170.43 | 166.14 | 168.98 | 159,346 | +1.60(+0.96%) |
Mar 16, 2016 | 166.22 | 167.95 | 162.21 | 167.38 | 114,508 | +1.57(+0.95%) |
Mar 15, 2016 | 168.04 | 168.59 | 165.10 | 165.81 | 168,305 | -2.23(-1.33%) |
Mar 14, 2016 | 169.59 | 171.30 | 167.92 | 168.04 | 56,941 | -2.55(-1.49%) |
Mar 11, 2016 | 168.34 | 171.11 | 166.48 | 170.59 | 73,064 | +3.47(+2.08%) |
Mar 10, 2016 | 169.26 | 170.93 | 164.30 | 167.12 | 91,276 | -1.12(-0.67%) |
Mar 09, 2016 | 168.19 | 168.94 | 166.59 | 168.24 | 119,183 | +0.59(+0.35%) |
Mar 08, 2016 | 167.06 | 169.59 | 165.86 | 167.65 | 111,176 | -1.10(-0.65%) |
Mar 07, 2016 | 167.98 | 169.14 | 159.37 | 168.75 | 173,472 | -0.23(-0.14%) |
Mar 04, 2016 | 170.78 | 170.78 | 168.10 | 168.98 | 92,666 | -1.80(-1.05%) |
Mar 03, 2016 | 168.20 | 171.44 | 166.03 | 170.78 | 150,437 | +2.54(+1.51%) |
Mar 02, 2016 | 171.51 | 171.51 | 166.69 | 168.24 | 113,624 | -4.15(-2.41%) |
Mar 01, 2016 | 163.21 | 172.83 | 160.89 | 172.39 | 264,189 | +11.50(+7.15%) |
Feb 29, 2016 | 158.35 | 163.54 | 158.00 | 160.89 | 122,758 | +2.31(+1.46%) |
Feb 26, 2016 | 159.57 | 160.00 | 156.01 | 158.58 | 123,534 | +0.43(+0.27%) |
Feb 25, 2016 | 156.71 | 158.71 | 153.01 | 158.15 | 127,854 | +1.57(+1.00%) |
Feb 24, 2016 | 151.41 | 158.71 | 150.27 | 156.58 | 205,203 | +3.99(+2.61%) |
Feb 23, 2016 | 152.51 | 155.30 | 151.99 | 152.59 | 235,046 | -2.01(-1.30%) |
Feb 22, 2016 | 155.32 | 158.20 | 154.53 | 154.60 | 122,392 | +1.35(+0.88%) |
Feb 19, 2016 | 148.00 | 155.49 | 147.62 | 153.25 | 228,899 | +3.93(+2.63%) |
Feb 18, 2016 | 156.49 | 158.24 | 148.62 | 149.32 | 179,645 | -7.28(-4.65%) |
Feb 17, 2016 | 153.45 | 157.39 | 152.18 | 156.60 | 259,924 | +4.24(+2.78%) |
Feb 16, 2016 | 153.71 | 153.71 | 150.77 | 152.36 | 122,216 | +0.46(+0.30%) |
Feb 12, 2016 | 150.45 | 151.90 | 151.90 | 151.90 | 116,600 | +2.33(+1.56%) |
Feb 11, 2016 | 147.21 | 151.91 | 145.55 | 149.57 | 226,967 | -0.58(-0.39%) |
Feb 10, 2016 | 153.32 | 156.40 | 149.67 | 150.15 | 103,353 | -1.81(-1.19%) |
Feb 09, 2016 | 152.54 | 161.71 | 150.06 | 151.96 | 140,951 | -3.04(-1.96%) |
Feb 08, 2016 | 154.53 | 156.01 | 150.59 | 155.00 | 191,206 | -1.46(-0.93%) |
Feb 05, 2016 | 165.87 | 166.05 | 155.81 | 156.46 | 211,594 | -11.38(-6.78%) |
Feb 04, 2016 | 171.02 | 171.02 | 165.43 | 167.84 | 132,224 | -3.64(-2.12%) |
Feb 03, 2016 | 174.13 | 174.13 | 168.70 | 171.48 | 147,388 | -0.41(-0.24%) |
Feb 02, 2016 | 171.96 | 174.46 | 170.65 | 171.89 | 173,073 | -1.45(-0.84%) |
Feb 01, 2016 | 171.08 | 176.16 | 168.78 | 173.34 | 225,002 | +0.83(+0.48%) |
Jan 29, 2016 | 168.32 | 173.00 | 166.11 | 172.51 | 291,984 | +5.25(+3.14%) |
Jan 28, 2016 | 160.83 | 173.77 | 160.83 | 167.26 | 767,679 | +24.87(+17.47%) |
Jan 27, 2016 | 146.80 | 146.80 | 141.54 | 142.39 | 251,028 | -4.76(-3.23%) |
Jan 26, 2016 | 146.89 | 150.29 | 145.61 | 147.15 | 167,072 | +1.27(+0.87%) |
Jan 25, 2016 | 149.21 | 150.65 | 145.00 | 145.88 | 115,209 | -4.03(-2.69%) |
Jan 22, 2016 | 153.25 | 153.60 | 148.84 | 149.91 | 146,205 | -0.31(-0.21%) |
Jan 21, 2016 | 150.12 | 154.08 | 149.28 | 150.22 | 82,178 | +0.53(+0.35%) |
Jan 20, 2016 | 144.32 | 152.17 | 141.01 | 149.69 | 184,037 | +3.35(+2.29%) |
Jan 19, 2016 | 151.21 | 151.25 | 143.23 | 146.34 | 170,399 | -3.59(-2.39%) |
Jan 15, 2016 | 148.01 | 149.93 | 149.93 | 149.93 | 160,700 | -2.60(-1.70%) |
Jan 14, 2016 | 150.72 | 154.88 | 146.90 | 152.53 | 123,199 | +2.19(+1.46%) |
Jan 13, 2016 | 155.96 | 156.77 | 148.22 | 150.34 | 148,682 | -5.85(-3.75%) |
Jan 12, 2016 | 153.78 | 157.04 | 152.10 | 156.19 | 181,450 | +3.74(+2.45%) |
Jan 11, 2016 | 149.82 | 154.24 | 148.46 | 152.45 | 196,492 | +4.30(+2.90%) |
Jan 08, 2016 | 160.57 | 161.74 | 141.06 | 148.15 | 789,196 | -12.88(-8.00%) |
Jan 07, 2016 | 166.42 | 168.38 | 160.42 | 161.03 | 162,924 | -8.24(-4.87%) |
Jan 06, 2016 | 169.97 | 173.80 | 166.84 | 169.27 | 90,061 | -2.50(-1.46%) |
Jan 05, 2016 | 171.13 | 173.58 | 169.17 | 171.77 | 87,341 | +0.64(+0.37%) |
Jan 04, 2016 | 176.17 | 177.98 | 169.01 | 171.13 | 141,519 | -8.16(-4.55%) |
Dec 31, 2015 | 178.49 | 179.29 | 179.29 | 179.29 | 124,300 | +0.37(+0.21%) |
Dec 30, 2015 | 180.24 | 181.80 | 178.86 | 178.92 | 58,701 | -1.72(-0.95%) |
Dec 29, 2015 | 177.31 | 180.88 | 177.31 | 180.64 | 61,144 | +4.23(+2.40%) |
Dec 28, 2015 | 176.61 | 177.86 | 175.36 | 176.41 | 45,516 | -1.20(-0.68%) |
Dec 24, 2015 | 176.94 | 177.61 | 177.61 | 177.61 | 24,700 | +0.16(+0.09%) |
Dec 23, 2015 | 177.96 | 177.96 | 176.35 | 177.45 | 59,383 | +0.31(+0.18%) |
Dec 22, 2015 | 177.99 | 177.99 | 175.12 | 177.14 | 126,741 | -0.23(-0.13%) |
Dec 21, 2015 | 177.34 | 177.74 | 174.54 | 177.37 | 164,394 | +1.63(+0.93%) |
Dec 18, 2015 | 172.52 | 176.96 | 171.14 | 175.74 | 244,134 | +2.23(+1.29%) |
Dec 17, 2015 | 177.22 | 180.34 | 172.68 | 173.51 | 201,622 | -3.61(-2.04%) |
Dec 16, 2015 | 179.70 | 180.12 | 174.32 | 177.12 | 109,585 | -1.81(-1.01%) |
Dec 15, 2015 | 176.53 | 181.22 | 175.81 | 178.93 | 113,439 | +3.68(+2.10%) |
Dec 14, 2015 | 173.92 | 176.10 | 171.81 | 175.25 | 148,725 | +1.11(+0.64%) |
Dec 11, 2015 | 171.37 | 176.00 | 170.84 | 174.14 | 238,128 | +1.39(+0.80%) |
Dec 10, 2015 | 173.09 | 174.09 | 170.54 | 172.75 | 222,987 | +0.22(+0.13%) |
Dec 09, 2015 | 174.52 | 176.71 | 171.17 | 172.53 | 78,278 | -2.96(-1.69%) |
Dec 08, 2015 | 171.91 | 177.06 | 171.02 | 175.49 | 79,049 | +1.76(+1.01%) |
Dec 07, 2015 | 176.00 | 177.41 | 172.29 | 173.73 | 64,935 | -3.11(-1.76%) |
Dec 04, 2015 | 173.79 | 178.20 | 173.79 | 176.84 | 47,814 | +3.26(+1.88%) |
Dec 03, 2015 | 176.40 | 179.00 | 171.82 | 173.58 | 86,297 | -2.61(-1.48%) |
Dec 02, 2015 | 177.69 | 178.38 | 175.17 | 176.19 | 88,188 | -1.00(-0.56%) |
Dec 01, 2015 | 174.88 | 177.78 | 173.37 | 177.19 | 233,867 | +3.82(+2.20%) |
Nov 30, 2015 | 173.80 | 174.43 | 171.36 | 173.37 | 73,466 | -2.19(-1.25%) |
Nov 27, 2015 | 176.04 | 176.27 | 175.06 | 175.56 | 23,111 | +0.16(+0.09%) |
Nov 25, 2015 | 170.55 | 175.40 | 175.40 | 175.40 | 64,900 | +2.10(+1.21%) |
Nov 24, 2015 | 173.16 | 174.27 | 169.30 | 173.30 | 126,542 | -0.38(-0.22%) |
Nov 23, 2015 | 173.48 | 175.64 | 172.02 | 173.68 | 122,960 | +0.47(+0.27%) |
Nov 20, 2015 | 174.14 | 176.25 | 171.55 | 173.21 | 102,712 | +0.21(+0.12%) |
Nov 19, 2015 | 174.34 | 175.74 | 172.34 | 173.00 | 69,417 | -1.82(-1.04%) |
Nov 18, 2015 | 172.12 | 175.77 | 170.71 | 174.82 | 93,099 | +2.89(+1.68%) |
Nov 17, 2015 | 171.81 | 174.37 | 170.32 | 171.93 | 84,047 | +0.35(+0.20%) |
Nov 16, 2015 | 168.88 | 172.01 | 168.11 | 171.58 | 71,458 | +2.71(+1.60%) |
Nov 13, 2015 | 171.93 | 172.72 | 168.21 | 168.87 | 113,259 | -3.85(-2.23%) |
Nov 12, 2015 | 170.52 | 177.46 | 170.52 | 172.72 | 89,418 | -2.13(-1.22%) |
Nov 11, 2015 | 174.45 | 177.68 | 172.57 | 174.85 | 71,887 | +0.40(+0.23%) |
Nov 10, 2015 | 173.98 | 175.71 | 170.74 | 174.45 | 111,170 | -0.41(-0.23%) |
Nov 09, 2015 | 177.86 | 177.86 | 173.50 | 174.86 | 104,297 | -2.79(-1.57%) |
Nov 06, 2015 | 176.80 | 180.00 | 175.70 | 177.65 | 135,089 | +0.73(+0.41%) |
Nov 05, 2015 | 180.56 | 181.68 | 176.25 | 176.92 | 88,870 | -3.31(-1.84%) |
Nov 04, 2015 | 177.95 | 180.58 | 177.66 | 180.23 | 121,673 | +3.11(+1.76%) |
Nov 03, 2015 | 176.04 | 180.84 | 173.05 | 177.12 | 261,390 | +0.96(+0.54%) |
Nov 02, 2015 | 172.81 | 177.38 | 171.28 | 176.16 | 172,678 | +4.09(+2.38%) |
Oct 30, 2015 | 174.44 | 176.68 | 170.80 | 172.07 | 169,494 | -2.31(-1.32%) |
Oct 29, 2015 | 177.72 | 179.61 | 172.02 | 174.38 | 148,042 | -4.47(-2.50%) |
Oct 28, 2015 | 168.25 | 179.93 | 165.95 | 178.85 | 381,926 | +10.61(+6.31%) |
Oct 27, 2015 | 178.00 | 179.47 | 164.19 | 168.24 | 758,808 | -28.02(-14.28%) |
Oct 26, 2015 | 187.65 | 197.04 | 187.09 | 196.26 | 337,124 | +8.08(+4.29%) |
Oct 23, 2015 | 197.70 | 197.70 | 186.74 | 188.18 | 197,522 | -6.74(-3.46%) |
Oct 22, 2015 | 190.72 | 198.63 | 190.72 | 194.92 | 49,154 | +4.56(+2.40%) |
Oct 21, 2015 | 197.30 | 197.67 | 189.74 | 190.36 | 86,142 | -6.75(-3.42%) |
Oct 20, 2015 | 202.73 | 204.40 | 193.93 | 197.11 | 90,649 | -6.62(-3.25%) |
Oct 19, 2015 | 203.02 | 204.79 | 201.76 | 203.73 | 95,961 | +0.62(+0.31%) |
Oct 16, 2015 | 200.40 | 204.18 | 199.80 | 203.11 | 66,602 | +3.32(+1.66%) |
Oct 15, 2015 | 197.25 | 200.61 | 195.75 | 199.79 | 58,260 | +3.04(+1.55%) |
Oct 14, 2015 | 198.94 | 199.62 | 195.26 | 196.75 | 56,815 | -2.63(-1.32%) |
Oct 13, 2015 | 204.87 | 209.77 | 197.76 | 199.38 | 142,387 | -6.73(-3.27%) |
Oct 12, 2015 | 205.43 | 207.15 | 203.03 | 206.11 | 89,447 | +0.86(+0.42%) |
Oct 09, 2015 | 199.84 | 206.41 | 199.84 | 205.25 | 143,004 | +5.72(+2.87%) |
Oct 08, 2015 | 199.58 | 199.98 | 195.37 | 199.53 | 99,304 | -0.05(-0.03%) |
Oct 07, 2015 | 198.87 | 200.62 | 196.78 | 199.58 | 155,439 | +2.00(+1.01%) |
Oct 06, 2015 | 200.31 | 201.79 | 195.71 | 197.58 | 90,342 | -3.41(-1.70%) |
Oct 05, 2015 | 199.85 | 201.69 | 199.22 | 200.99 | 142,846 | +2.15(+1.08%) |
Oct 02, 2015 | 197.57 | 199.68 | 193.81 | 198.84 | 135,810 | -0.46(-0.23%) |
Oct 01, 2015 | 196.18 | 200.37 | 192.86 | 199.30 | 149,150 | +2.83(+1.44%) |
Sep 30, 2015 | 197.60 | 197.60 | 193.69 | 196.47 | 173,230 | +1.75(+0.90%) |
Sep 29, 2015 | 195.71 | 197.79 | 191.99 | 194.72 | 106,853 | -0.56(-0.29%) |
Sep 28, 2015 | 204.01 | 204.01 | 193.37 | 195.28 | 114,867 | -9.91(-4.83%) |
Sep 25, 2015 | 207.31 | 214.58 | 203.45 | 205.19 | 125,262 | +0.00(+0.00%) |
Sep 24, 2015 | 206.99 | 209.10 | 203.90 | 205.19 | 129,680 | -3.09(-1.48%) |
Sep 23, 2015 | 207.88 | 208.85 | 206.59 | 208.28 | 62,423 | +1.21(+0.58%) |
Sep 22, 2015 | 206.91 | 208.41 | 205.60 | 207.07 | 83,137 | -1.43(-0.69%) |
Sep 21, 2015 | 208.01 | 211.03 | 206.38 | 208.50 | 93,953 | +1.82(+0.88%) |
Sep 18, 2015 | 206.40 | 211.20 | 205.98 | 206.68 | 131,746 | -3.22(-1.53%) |
Sep 17, 2015 | 209.14 | 213.21 | 207.91 | 209.90 | 82,265 | +0.03(+0.01%) |
Sep 16, 2015 | 207.80 | 211.41 | 207.60 | 209.87 | 102,170 | +1.92(+0.92%) |
Sep 15, 2015 | 201.12 | 208.69 | 201.12 | 207.95 | 87,679 | +7.00(+3.48%) |
Sep 14, 2015 | 201.06 | 203.22 | 201.06 | 200.95 | 73,285 | -0.19(-0.09%) |
Sep 11, 2015 | 199.00 | 203.42 | 198.79 | 201.14 | 210,723 | +2.73(+1.38%) |
Sep 10, 2015 | 198.00 | 198.91 | 195.99 | 198.41 | 141,282 | +0.07(+0.04%) |
Sep 09, 2015 | 202.20 | 202.45 | 197.52 | 198.34 | 65,355 | -2.91(-1.45%) |
Sep 08, 2015 | 197.49 | 202.51 | 197.06 | 201.25 | 75,463 | +5.82(+2.98%) |
Sep 04, 2015 | 195.47 | 195.43 | 195.43 | 195.43 | 53,000 | -2.94(-1.48%) |
Sep 03, 2015 | 196.87 | 200.57 | 196.12 | 198.37 | 52,943 | +1.35(+0.69%) |
Sep 02, 2015 | 198.66 | 198.66 | 192.21 | 197.02 | 95,355 | +0.98(+0.50%) |
Sep 01, 2015 | 194.00 | 199.13 | 194.00 | 196.04 | 102,948 | -2.66(-1.34%) |
Aug 31, 2015 | 200.99 | 200.99 | 195.58 | 198.70 | 105,223 | -2.29(-1.14%) |
Aug 28, 2015 | 199.57 | 201.39 | 198.50 | 200.99 | 68,687 | +0.12(+0.06%) |
Aug 27, 2015 | 203.82 | 206.59 | 198.01 | 200.87 | 171,651 | -0.27(-0.13%) |
Aug 26, 2015 | 200.80 | 202.81 | 197.19 | 201.14 | 102,296 | +5.11(+2.61%) |
Aug 25, 2015 | 202.91 | 203.56 | 194.12 | 196.03 | 125,754 | -0.03(-0.02%) |
Aug 24, 2015 | 195.02 | 204.69 | 193.01 | 196.06 | 127,760 | -7.94(-3.89%) |
Aug 21, 2015 | 205.56 | 208.46 | 200.68 | 204.00 | 109,244 | -5.59(-2.67%) |
Aug 20, 2015 | 216.72 | 216.78 | 209.12 | 209.59 | 113,874 | -9.03(-4.13%) |
Aug 19, 2015 | 216.73 | 219.91 | 215.73 | 218.62 | 61,779 | +0.89(+0.41%) |
Aug 18, 2015 | 221.22 | 221.40 | 216.80 | 217.73 | 127,229 | -3.87(-1.75%) |
Aug 17, 2015 | 217.61 | 226.47 | 216.27 | 221.60 | 118,385 | +2.80(+1.28%) |
Aug 14, 2015 | 217.87 | 219.99 | 217.18 | 218.80 | 65,243 | +0.09(+0.04%) |
Aug 13, 2015 | 216.71 | 221.66 | 215.96 | 218.71 | 104,139 | +1.73(+0.80%) |
Aug 12, 2015 | 214.50 | 217.08 | 212.48 | 216.98 | 99,782 | +1.57(+0.73%) |
Aug 11, 2015 | 217.32 | 219.04 | 213.24 | 215.41 | 87,253 | -3.44(-1.57%) |
Aug 10, 2015 | 216.21 | 219.29 | 214.66 | 218.85 | 89,010 | +3.24(+1.50%) |
Aug 07, 2015 | 212.04 | 215.77 | 211.59 | 215.61 | 58,971 | +2.57(+1.21%) |
Aug 06, 2015 | 217.25 | 219.67 | 212.50 | 213.04 | 88,196 | -3.21(-1.48%) |
Aug 05, 2015 | 216.74 | 221.29 | 215.51 | 216.25 | 125,226 | +1.38(+0.64%) |
Aug 04, 2015 | 208.26 | 216.62 | 208.26 | 214.86 | 181,324 | +11.36(+5.58%) |
Aug 03, 2015 | 204.38 | 206.99 | 203.07 | 203.50 | 106,902 | -0.35(-0.17%) |
Jul 31, 2015 | 205.82 | 206.99 | 202.32 | 203.85 | 131,861 | -0.96(-0.47%) |
Jul 30, 2015 | 205.28 | 207.80 | 203.16 | 204.81 | 139,171 | +0.33(+0.16%) |
Jul 29, 2015 | 202.88 | 206.90 | 202.03 | 204.48 | 154,935 | +2.47(+1.22%) |
Jul 28, 2015 | 205.00 | 207.27 | 184.24 | 202.01 | 565,887 | +23.84(+13.38%) |
Jul 27, 2015 | 180.67 | 180.67 | 175.85 | 178.17 | 115,917 | -3.26(-1.80%) |
Jul 24, 2015 | 179.61 | 182.09 | 179.35 | 181.43 | 67,162 | +1.61(+0.90%) |
Jul 23, 2015 | 184.59 | 184.90 | 179.33 | 179.82 | 46,316 | -3.90(-2.12%) |
Jul 22, 2015 | 179.88 | 184.85 | 179.88 | 183.72 | 56,021 | +2.22(+1.22%) |
Jul 21, 2015 | 182.38 | 185.51 | 178.05 | 181.50 | 106,919 | -2.50(-1.36%) |
Jul 20, 2015 | 186.78 | 187.39 | 183.28 | 184.00 | 99,540 | -1.63(-0.88%) |
Jul 17, 2015 | 186.60 | 186.60 | 184.23 | 185.63 | 43,073 | -0.67(-0.36%) |
Jul 16, 2015 | 183.22 | 187.10 | 183.22 | 186.30 | 79,383 | +3.43(+1.88%) |
Jul 15, 2015 | 180.36 | 184.47 | 179.20 | 182.87 | 95,618 | +2.17(+1.20%) |
Jul 14, 2015 | 176.80 | 181.75 | 176.03 | 180.70 | 83,101 | +3.60(+2.03%) |
Jul 13, 2015 | 176.40 | 177.92 | 175.97 | 177.10 | 100,547 | +1.40(+0.80%) |
Jul 10, 2015 | 176.54 | 176.77 | 174.55 | 175.70 | 48,898 | +1.26(+0.72%) |
Jul 09, 2015 | 174.14 | 177.00 | 172.26 | 174.44 | 96,557 | +2.22(+1.29%) |
Jul 08, 2015 | 172.02 | 174.24 | 171.01 | 172.22 | 85,459 | -1.38(-0.79%) |
Jul 07, 2015 | 171.96 | 174.00 | 168.63 | 173.60 | 117,162 | +1.13(+0.66%) |
Jul 06, 2015 | 170.87 | 173.08 | 170.01 | 172.47 | 92,156 | -0.10(-0.06%) |
Jul 02, 2015 | 169.56 | 172.57 | 172.57 | 172.57 | 66,400 | +2.51(+1.48%) |
Jul 01, 2015 | 171.21 | 173.58 | 169.06 | 170.06 | 79,848 | -0.02(-0.01%) |
Jun 30, 2015 | 169.02 | 170.90 | 168.23 | 170.08 | 69,371 | +2.20(+1.31%) |
Jun 29, 2015 | 172.11 | 172.11 | 167.18 | 167.88 | 78,680 | -5.98(-3.44%) |
Jun 26, 2015 | 174.37 | 174.37 | 170.00 | 173.86 | 93,318 | -0.03(-0.02%) |
Jun 25, 2015 | 174.60 | 174.80 | 170.00 | 173.89 | 48,656 | -0.34(-0.20%) |
Jun 24, 2015 | 177.96 | 177.96 | 173.89 | 174.23 | 42,617 | -4.39(-2.46%) |
Jun 23, 2015 | 177.95 | 179.23 | 176.43 | 178.62 | 29,801 | +0.00(+0.00%) |
Jun 22, 2015 | 177.70 | 179.84 | 177.29 | 178.62 | 29,272 | +0.93(+0.52%) |
Jun 19, 2015 | 178.51 | 179.05 | 176.48 | 177.69 | 89,845 | -0.95(-0.53%) |
Jun 18, 2015 | 176.81 | 178.95 | 174.53 | 178.64 | 57,207 | +1.84(+1.04%) |
Jun 17, 2015 | 176.46 | 177.59 | 174.61 | 176.80 | 60,234 | +0.60(+0.34%) |
Jun 16, 2015 | 173.58 | 176.97 | 173.58 | 176.20 | 48,134 | +2.11(+1.21%) |
Jun 15, 2015 | 177.35 | 177.35 | 172.93 | 174.09 | 91,063 | -4.66(-2.61%) |
Jun 12, 2015 | 179.75 | 180.98 | 176.94 | 178.75 | 93,605 | -1.89(-1.05%) |
Jun 11, 2015 | 181.54 | 182.82 | 179.16 | 180.64 | 89,801 | -1.12(-0.62%) |
Jun 10, 2015 | 177.84 | 182.36 | 177.71 | 181.76 | 110,630 | +4.98(+2.82%) |
Jun 09, 2015 | 177.38 | 177.38 | 174.75 | 176.78 | 63,930 | -0.09(-0.05%) |
Jun 08, 2015 | 179.59 | 181.37 | 176.41 | 176.87 | 88,309 | -3.56(-1.97%) |
Jun 05, 2015 | 174.52 | 180.64 | 174.52 | 180.43 | 97,111 | +5.54(+3.17%) |
Jun 04, 2015 | 176.65 | 178.05 | 174.45 | 174.89 | 30,287 | -2.91(-1.64%) |
Jun 03, 2015 | 176.85 | 176.85 | 176.04 | 177.80 | 96,839 | +1.92(+1.09%) |
Jun 02, 2015 | 175.99 | 178.64 | 175.65 | 175.88 | 67,031 | -0.26(-0.15%) |
Jun 01, 2015 | 177.61 | 179.61 | 174.37 | 176.14 | 91,004 | +0.16(+0.09%) |
May 29, 2015 | 177.05 | 179.04 | 174.05 | 175.98 | 107,514 | -0.70(-0.40%) |
May 28, 2015 | 175.46 | 176.97 | 174.50 | 176.68 | 88,832 | +1.37(+0.78%) |
May 27, 2015 | 173.86 | 176.49 | 173.00 | 175.31 | 55,749 | +2.52(+1.46%) |
May 26, 2015 | 173.16 | 173.90 | 170.20 | 172.79 | 77,018 | -2.51(-1.43%) |
May 22, 2015 | 175.29 | 175.30 | 175.30 | 175.30 | 81,300 | -0.08(-0.05%) |
May 21, 2015 | 175.03 | 177.25 | 175.00 | 175.38 | 70,160 | -1.07(-0.61%) |
May 20, 2015 | 179.50 | 180.47 | 176.11 | 176.45 | 142,984 | -2.24(-1.25%) |
May 19, 2015 | 178.88 | 178.93 | 176.00 | 178.69 | 140,728 | -0.41(-0.23%) |
May 18, 2015 | 180.28 | 180.28 | 176.57 | 179.10 | 103,823 | +0.30(+0.17%) |
May 15, 2015 | 180.00 | 180.73 | 177.11 | 178.80 | 73,080 | -1.02(-0.57%) |
May 14, 2015 | 179.92 | 181.98 | 176.99 | 179.82 | 44,449 | +2.39(+1.35%) |
May 13, 2015 | 178.64 | 179.22 | 175.04 | 177.43 | 62,580 | -0.15(-0.08%) |
May 12, 2015 | 180.82 | 180.82 | 176.80 | 177.58 | 77,534 | -3.48(-1.92%) |
May 11, 2015 | 180.27 | 184.17 | 180.27 | 181.06 | 83,862 | +0.22(+0.12%) |
May 08, 2015 | 178.84 | 181.94 | 175.81 | 180.84 | 104,079 | +3.30(+1.86%) |
May 07, 2015 | 179.39 | 179.92 | 175.81 | 177.54 | 107,683 | -1.81(-1.01%) |
May 06, 2015 | 180.25 | 180.37 | 175.07 | 179.35 | 58,632 | +0.35(+0.20%) |
May 05, 2015 | 180.81 | 181.46 | 176.12 | 179.00 | 70,244 | -2.30(-1.27%) |
May 04, 2015 | 182.82 | 186.54 | 178.92 | 181.30 | 71,986 | -1.38(-0.76%) |