Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 205.40 | 205.40 | 204.20 | 204.46 | 1,648 | +0.46(+0.23%) |
Apr 28, 2016 | 204.08 | 204.40 | 204.00 | 204.00 | 145 | +1.00(+0.49%) |
Apr 27, 2016 | 202.40 | 203.80 | 202.00 | 203.00 | 470 | +0.40(+0.20%) |
Apr 26, 2016 | 202.40 | 203.20 | 202.40 | 202.60 | 615 | +0.20(+0.10%) |
Apr 25, 2016 | 202.80 | 202.80 | 202.00 | 202.40 | 605 | +0.60(+0.30%) |
Apr 22, 2016 | 201.80 | 202.20 | 201.20 | 201.80 | 663 | +0.20(+0.10%) |
Apr 21, 2016 | 203.20 | 203.20 | 200.98 | 201.60 | 437 | -1.00(-0.49%) |
Apr 20, 2016 | 202.00 | 203.40 | 201.90 | 202.60 | 1,007 | +1.60(+0.80%) |
Apr 19, 2016 | 202.40 | 203.20 | 200.60 | 201.00 | 2,479 | +2.72(+1.37%) |
Apr 18, 2016 | 199.00 | 199.13 | 198.00 | 198.28 | 263 | -1.92(-0.96%) |
Apr 15, 2016 | 199.00 | 201.00 | 199.00 | 200.20 | 897 | +1.36(+0.68%) |
Apr 14, 2016 | 200.00 | 200.00 | 198.40 | 198.84 | 677 | -0.95(-0.48%) |
Apr 13, 2016 | 201.40 | 201.40 | 199.20 | 199.79 | 1,016 | -0.21(-0.10%) |
Apr 12, 2016 | 199.00 | 200.00 | 197.90 | 200.00 | 506 | +2.20(+1.11%) |
Apr 11, 2016 | 197.00 | 198.40 | 190.87 | 197.80 | 1,564 | +4.80(+2.48%) |
Apr 08, 2016 | 192.00 | 193.00 | 190.81 | 193.00 | 232 | +1.84(+0.96%) |
Apr 07, 2016 | 189.80 | 192.40 | 189.80 | 191.17 | 2,147 | +1.17(+0.61%) |
Apr 06, 2016 | 190.20 | 191.20 | 188.20 | 190.00 | 711 | -0.40(-0.21%) |
Apr 05, 2016 | 190.00 | 190.80 | 189.52 | 190.40 | 371 | +2.00(+1.06%) |
Apr 04, 2016 | 190.00 | 190.00 | 188.16 | 188.40 | 396 | -1.00(-0.53%) |
Apr 01, 2016 | 189.20 | 189.80 | 186.40 | 189.40 | 1,618 | -3.20(-1.66%) |
Mar 31, 2016 | 193.80 | 193.80 | 192.60 | 192.60 | 660 | +1.97(+1.04%) |
Mar 30, 2016 | 192.20 | 192.90 | 190.40 | 190.63 | 559 | -1.77(-0.92%) |
Mar 29, 2016 | 192.40 | 192.40 | 189.02 | 192.40 | 813 | +1.80(+0.94%) |
Mar 28, 2016 | 193.80 | 193.80 | 189.80 | 190.60 | 1,099 | +0.00(+0.00%) |
Mar 24, 2016 | 192.00 | 190.60 | 190.60 | 190.60 | 1,305 | +0.00(+0.00%) |
Mar 23, 2016 | 193.80 | 193.80 | 190.60 | 190.60 | 1,198 | -6.34(-3.22%) |
Mar 22, 2016 | 197.13 | 197.30 | 196.59 | 196.94 | 479 | +0.34(+0.17%) |
Mar 21, 2016 | 194.80 | 196.80 | 194.80 | 196.60 | 600 | +0.60(+0.31%) |
Mar 18, 2016 | 197.59 | 197.59 | 195.40 | 196.00 | 621 | -4.06(-2.03%) |
Mar 17, 2016 | 198.00 | 201.80 | 198.00 | 200.06 | 879 | +2.38(+1.20%) |
Mar 16, 2016 | 193.97 | 198.18 | 193.00 | 197.68 | 695 | +3.88(+2.00%) |
Mar 15, 2016 | 194.00 | 194.40 | 193.40 | 193.80 | 195 | -0.93(-0.48%) |
Mar 14, 2016 | 197.40 | 199.22 | 194.73 | 194.73 | 553 | -1.26(-0.64%) |
Mar 11, 2016 | 197.00 | 197.60 | 195.60 | 195.99 | 567 | -0.61(-0.31%) |
Mar 10, 2016 | 196.40 | 197.60 | 195.90 | 196.60 | 1,044 | +2.64(+1.36%) |
Mar 09, 2016 | 194.00 | 195.00 | 192.40 | 193.96 | 439 | -1.04(-0.53%) |
Mar 08, 2016 | 198.00 | 198.00 | 194.70 | 195.00 | 655 | -2.20(-1.12%) |
Mar 07, 2016 | 195.80 | 197.41 | 195.80 | 197.20 | 222 | +1.68(+0.86%) |
Mar 04, 2016 | 193.60 | 198.08 | 193.60 | 195.52 | 1,110 | +3.52(+1.83%) |
Mar 03, 2016 | 191.00 | 192.00 | 191.00 | 192.00 | 423 | +1.80(+0.95%) |
Mar 02, 2016 | 188.00 | 190.40 | 188.00 | 190.20 | 81 | +1.20(+0.63%) |
Mar 01, 2016 | 190.60 | 190.60 | 187.40 | 189.00 | 202 | -0.50(-0.26%) |
Feb 29, 2016 | 188.00 | 190.00 | 187.88 | 189.50 | 467 | +2.35(+1.25%) |
Feb 26, 2016 | 191.80 | 191.80 | 186.60 | 187.15 | 551 | -3.85(-2.01%) |
Feb 25, 2016 | 192.00 | 192.00 | 191.00 | 191.00 | 207 | -0.38(-0.20%) |
Feb 24, 2016 | 193.60 | 194.80 | 191.30 | 191.38 | 651 | -0.82(-0.43%) |
Feb 23, 2016 | 192.60 | 192.60 | 191.20 | 192.20 | 865 | +0.40(+0.21%) |
Feb 22, 2016 | 190.00 | 192.20 | 189.60 | 191.80 | 308 | -0.40(-0.21%) |
Feb 19, 2016 | 193.00 | 194.22 | 191.00 | 192.20 | 400 | -2.00(-1.03%) |
Feb 18, 2016 | 193.80 | 195.20 | 192.52 | 194.20 | 1,017 | -1.40(-0.71%) |
Feb 17, 2016 | 194.20 | 195.60 | 194.20 | 195.60 | 125 | +1.20(+0.62%) |
Feb 16, 2016 | 200.00 | 200.00 | 194.00 | 194.40 | 1,055 | -3.00(-1.52%) |
Feb 12, 2016 | 195.60 | 197.40 | 197.40 | 197.40 | 755 | +0.80(+0.41%) |
Feb 11, 2016 | 196.00 | 199.00 | 196.00 | 196.60 | 1,214 | +1.20(+0.61%) |
Feb 10, 2016 | 195.60 | 195.60 | 194.40 | 195.40 | 939 | +0.20(+0.10%) |
Feb 09, 2016 | 196.40 | 196.60 | 195.00 | 195.20 | 747 | -0.40(-0.20%) |
Feb 08, 2016 | 194.94 | 196.00 | 194.02 | 195.60 | 505 | +1.80(+0.93%) |
Feb 05, 2016 | 191.60 | 193.80 | 191.60 | 193.80 | 1,106 | -0.60(-0.31%) |
Feb 04, 2016 | 193.80 | 194.80 | 193.60 | 194.40 | 438 | +1.31(+0.68%) |
Feb 03, 2016 | 190.40 | 193.68 | 190.40 | 193.09 | 757 | +4.29(+2.27%) |
Feb 02, 2016 | 190.60 | 190.60 | 188.80 | 188.80 | 111 | -1.86(-0.98%) |
Feb 01, 2016 | 189.40 | 190.66 | 189.40 | 190.66 | 288 | +2.06(+1.09%) |
Jan 29, 2016 | 189.35 | 189.60 | 188.40 | 188.60 | 363 | +0.60(+0.32%) |
Jan 28, 2016 | 189.00 | 190.60 | 187.00 | 188.00 | 376 | -3.00(-1.57%) |
Jan 27, 2016 | 191.40 | 191.40 | 190.00 | 191.00 | 147 | -0.40(-0.21%) |
Jan 26, 2016 | 188.60 | 191.40 | 188.60 | 191.40 | 654 | +3.00(+1.59%) |
Jan 25, 2016 | 188.60 | 188.60 | 187.06 | 188.40 | 255 | +2.00(+1.07%) |
Jan 22, 2016 | 187.00 | 188.80 | 186.40 | 186.40 | 224 | -0.46(-0.24%) |
Jan 21, 2016 | 185.00 | 186.86 | 184.79 | 186.86 | 633 | -0.14(-0.08%) |
Jan 20, 2016 | 187.80 | 187.80 | 186.20 | 187.00 | 1,285 | +0.60(+0.32%) |
Jan 19, 2016 | 184.80 | 187.16 | 184.80 | 186.40 | 835 | +1.80(+0.98%) |
Jan 15, 2016 | 186.00 | 184.60 | 184.60 | 184.60 | 250 | -0.60(-0.32%) |
Jan 14, 2016 | 186.20 | 186.20 | 183.60 | 185.20 | 581 | -2.63(-1.40%) |
Jan 13, 2016 | 186.00 | 188.40 | 185.20 | 187.83 | 1,325 | +3.83(+2.08%) |
Jan 12, 2016 | 186.00 | 186.00 | 184.00 | 184.00 | 247 | -4.20(-2.23%) |
Jan 11, 2016 | 187.17 | 188.20 | 184.89 | 188.20 | 565 | +2.20(+1.18%) |
Jan 08, 2016 | 188.20 | 188.20 | 185.03 | 186.00 | 701 | -4.00(-2.11%) |
Jan 07, 2016 | 187.00 | 191.00 | 186.68 | 190.00 | 5,085 | +3.40(+1.82%) |
Jan 06, 2016 | 187.00 | 187.25 | 185.40 | 186.60 | 1,232 | +0.24(+0.13%) |
Jan 05, 2016 | 184.20 | 186.60 | 184.20 | 186.36 | 188 | +2.32(+1.26%) |
Jan 04, 2016 | 187.80 | 188.40 | 184.04 | 184.04 | 913 | -2.76(-1.48%) |
Dec 31, 2015 | 183.60 | 186.80 | 186.80 | 186.80 | 345 | +2.80(+1.52%) |
Dec 30, 2015 | 184.51 | 184.60 | 183.62 | 184.00 | 1,118 | -1.37(-0.74%) |
Dec 29, 2015 | 186.43 | 186.80 | 185.20 | 185.37 | 715 | +0.37(+0.20%) |
Dec 28, 2015 | 191.60 | 191.60 | 184.20 | 185.00 | 2,174 | -5.78(-3.03%) |
Dec 24, 2015 | 190.80 | 190.78 | 190.78 | 190.78 | 360 | +0.40(+0.21%) |
Dec 23, 2015 | 189.80 | 190.80 | 188.48 | 190.38 | 446 | +0.78(+0.41%) |
Dec 22, 2015 | 187.60 | 190.00 | 187.60 | 189.60 | 262 | +0.00(+0.00%) |
Dec 21, 2015 | 190.60 | 190.60 | 188.00 | 189.60 | 395 | +1.64(+0.87%) |
Dec 18, 2015 | 184.20 | 188.00 | 184.20 | 187.96 | 658 | +3.56(+1.93%) |
Dec 17, 2015 | 186.40 | 186.40 | 183.00 | 184.40 | 2,035 | -4.40(-2.33%) |
Dec 16, 2015 | 188.40 | 190.50 | 186.60 | 188.80 | 1,204 | +4.80(+2.61%) |
Dec 15, 2015 | 184.20 | 184.98 | 183.20 | 184.00 | 449 | +0.92(+0.50%) |
Dec 14, 2015 | 185.00 | 185.20 | 182.50 | 183.08 | 442 | -2.84(-1.53%) |
Dec 11, 2015 | 186.00 | 187.37 | 185.00 | 185.93 | 1,002 | -2.67(-1.42%) |
Dec 10, 2015 | 190.40 | 190.40 | 188.52 | 188.60 | 365 | -0.20(-0.11%) |
Dec 09, 2015 | 190.80 | 192.58 | 188.28 | 188.80 | 374 | -0.80(-0.42%) |
Dec 08, 2015 | 189.60 | 190.20 | 188.41 | 189.60 | 17,426 | +0.00(+0.00%) |
Dec 07, 2015 | 191.00 | 192.20 | 189.60 | 189.60 | 790 | -4.40(-2.27%) |
Dec 04, 2015 | 190.40 | 195.00 | 190.40 | 194.00 | 1,227 | +5.63(+2.99%) |
Dec 03, 2015 | 189.00 | 189.00 | 186.40 | 188.37 | 1,758 | +0.96(+0.51%) |
Dec 02, 2015 | 189.20 | 189.20 | 186.41 | 187.41 | 812 | -1.66(-0.88%) |
Dec 01, 2015 | 188.00 | 189.06 | 188.00 | 189.06 | 498 | +0.86(+0.46%) |
Nov 30, 2015 | 188.80 | 189.44 | 187.40 | 188.20 | 1,156 | -0.60(-0.32%) |
Nov 27, 2015 | 188.60 | 189.60 | 188.00 | 188.80 | 563 | +0.20(+0.10%) |
Nov 25, 2015 | 189.20 | 188.60 | 188.60 | 188.60 | 435 | +0.20(+0.11%) |
Nov 24, 2015 | 189.20 | 190.57 | 188.40 | 188.40 | 527 | +0.02(+0.01%) |
Nov 23, 2015 | 188.60 | 189.40 | 187.60 | 188.38 | 316 | +0.38(+0.20%) |
Nov 20, 2015 | 189.33 | 189.33 | 187.98 | 188.00 | 745 | -2.00(-1.05%) |
Nov 19, 2015 | 188.92 | 191.80 | 188.92 | 190.00 | 1,130 | +1.19(+0.63%) |
Nov 18, 2015 | 191.40 | 191.60 | 187.60 | 188.81 | 1,063 | -4.99(-2.58%) |
Nov 17, 2015 | 194.80 | 194.80 | 192.00 | 193.80 | 1,449 | -0.80(-0.41%) |
Nov 16, 2015 | 194.40 | 199.60 | 192.00 | 194.60 | 787 | +1.00(+0.52%) |
Nov 13, 2015 | 196.40 | 198.39 | 193.00 | 193.60 | 1,019 | -5.40(-2.71%) |
Nov 12, 2015 | 194.00 | 199.00 | 193.88 | 199.00 | 656 | +5.20(+2.68%) |
Nov 11, 2015 | 196.00 | 196.00 | 193.80 | 193.80 | 1,166 | -2.60(-1.32%) |
Nov 10, 2015 | 197.60 | 197.60 | 195.00 | 196.40 | 1,385 | -1.79(-0.91%) |
Nov 09, 2015 | 199.40 | 199.40 | 196.60 | 198.19 | 2,630 | -1.61(-0.80%) |
Nov 06, 2015 | 201.80 | 202.00 | 199.60 | 199.80 | 1,067 | -3.00(-1.48%) |
Nov 05, 2015 | 204.40 | 204.40 | 202.20 | 202.80 | 844 | -5.34(-2.57%) |
Nov 04, 2015 | 208.00 | 209.60 | 205.20 | 208.14 | 2,262 | +1.76(+0.85%) |
Nov 03, 2015 | 208.20 | 208.20 | 205.60 | 206.38 | 929 | -1.02(-0.49%) |
Nov 02, 2015 | 209.80 | 210.20 | 207.00 | 207.40 | 15,495 | -0.80(-0.38%) |
Oct 30, 2015 | 208.40 | 210.60 | 208.20 | 208.20 | 373 | -2.80(-1.33%) |
Oct 29, 2015 | 212.60 | 212.78 | 208.40 | 211.00 | 518 | -2.40(-1.13%) |
Oct 28, 2015 | 214.40 | 217.80 | 213.00 | 213.40 | 1,178 | +0.08(+0.04%) |
Oct 27, 2015 | 211.40 | 214.40 | 211.40 | 213.32 | 614 | +1.72(+0.81%) |
Oct 26, 2015 | 213.60 | 213.60 | 211.20 | 211.60 | 245 | -0.40(-0.19%) |
Oct 23, 2015 | 212.40 | 212.43 | 210.60 | 212.00 | 331 | -0.60(-0.28%) |
Oct 22, 2015 | 212.00 | 212.60 | 211.57 | 212.60 | 436 | +1.20(+0.57%) |
Oct 21, 2015 | 211.80 | 211.80 | 209.62 | 211.40 | 174 | +0.19(+0.09%) |
Oct 20, 2015 | 212.60 | 212.60 | 211.21 | 211.21 | 67 | -1.99(-0.93%) |
Oct 19, 2015 | 214.20 | 214.20 | 210.60 | 213.20 | 295 | -3.17(-1.47%) |
Oct 16, 2015 | 215.80 | 216.80 | 214.80 | 216.37 | 645 | +0.85(+0.39%) |
Oct 15, 2015 | 216.76 | 216.80 | 215.40 | 215.52 | 870 | -0.68(-0.31%) |
Oct 14, 2015 | 214.48 | 216.67 | 214.48 | 216.20 | 472 | +0.80(+0.37%) |
Oct 13, 2015 | 215.80 | 215.80 | 212.00 | 215.40 | 416 | +1.22(+0.57%) |
Oct 12, 2015 | 215.60 | 215.80 | 213.18 | 214.18 | 185 | +0.78(+0.37%) |
Oct 09, 2015 | 213.80 | 214.18 | 213.00 | 213.40 | 1,259 | +1.40(+0.66%) |
Oct 08, 2015 | 210.80 | 213.20 | 210.80 | 212.00 | 388 | -1.50(-0.70%) |
Oct 07, 2015 | 214.60 | 214.60 | 213.32 | 213.50 | 569 | -0.05(-0.02%) |
Oct 06, 2015 | 212.20 | 214.00 | 211.80 | 213.55 | 364 | +3.95(+1.88%) |
Oct 05, 2015 | 209.40 | 211.00 | 209.40 | 209.60 | 685 | +0.80(+0.38%) |
Oct 02, 2015 | 201.00 | 208.80 | 201.00 | 208.80 | 1,814 | +9.60(+4.82%) |
Oct 01, 2015 | 200.69 | 200.69 | 199.00 | 199.20 | 458 | +0.40(+0.20%) |
Sep 30, 2015 | 199.20 | 202.20 | 198.22 | 198.80 | 1,075 | -2.56(-1.27%) |
Sep 29, 2015 | 200.00 | 201.80 | 199.42 | 201.36 | 104 | +0.16(+0.08%) |
Sep 28, 2015 | 201.60 | 201.60 | 199.11 | 201.20 | 1,254 | -5.00(-2.42%) |
Sep 25, 2015 | 206.40 | 206.40 | 205.00 | 206.20 | 195 | +1.98(+0.97%) |
Sep 24, 2015 | 204.62 | 205.16 | 204.20 | 204.22 | 122 | +3.22(+1.60%) |
Sep 23, 2015 | 203.60 | 203.60 | 201.00 | 201.00 | 139 | -0.80(-0.40%) |
Sep 22, 2015 | 201.80 | 202.51 | 201.80 | 201.80 | 123 | -4.40(-2.13%) |
Sep 21, 2015 | 204.00 | 206.20 | 204.00 | 206.20 | 216 | +1.00(+0.49%) |
Sep 18, 2015 | 209.40 | 209.40 | 200.00 | 205.20 | 506 | -2.80(-1.35%) |
Sep 17, 2015 | 204.80 | 208.80 | 203.68 | 208.00 | 504 | +4.00(+1.96%) |
Sep 16, 2015 | 202.60 | 204.60 | 202.60 | 204.00 | 1,563 | +4.67(+2.34%) |
Sep 15, 2015 | 198.70 | 199.33 | 198.40 | 199.33 | 369 | +0.53(+0.27%) |
Sep 14, 2015 | 198.97 | 199.20 | 197.49 | 198.80 | 641 | -1.76(-0.88%) |
Sep 11, 2015 | 200.00 | 200.56 | 198.00 | 200.56 | 179 | -0.84(-0.42%) |
Sep 10, 2015 | 202.40 | 202.94 | 200.98 | 201.40 | 264 | -1.20(-0.59%) |
Sep 09, 2015 | 202.60 | 202.60 | 200.00 | 202.60 | 253 | +0.38(+0.19%) |
Sep 08, 2015 | 201.40 | 204.40 | 200.80 | 202.22 | 589 | +0.82(+0.41%) |
Sep 04, 2015 | 201.60 | 201.40 | 201.40 | 201.40 | 30 | -1.00(-0.49%) |
Sep 03, 2015 | 203.02 | 203.02 | 200.00 | 202.40 | 34 | +0.00(+0.00%) |
Sep 02, 2015 | 203.40 | 204.00 | 199.80 | 202.40 | 294 | +1.20(+0.60%) |
Sep 01, 2015 | 199.80 | 201.20 | 199.80 | 201.20 | 138 | +1.60(+0.80%) |
Aug 31, 2015 | 200.00 | 201.00 | 198.40 | 199.60 | 121 | -0.40(-0.20%) |
Aug 28, 2015 | 201.00 | 201.18 | 200.00 | 200.00 | 189 | +1.00(+0.50%) |
Aug 27, 2015 | 193.60 | 200.00 | 193.60 | 199.00 | 1,019 | +4.40(+2.26%) |
Aug 26, 2015 | 196.80 | 196.80 | 193.00 | 194.60 | 3,309 | -6.60(-3.28%) |
Aug 25, 2015 | 203.20 | 203.20 | 200.20 | 201.20 | 506 | -1.00(-0.50%) |
Aug 24, 2015 | 201.20 | 206.40 | 198.60 | 202.20 | 2,182 | -6.39(-3.06%) |
Aug 21, 2015 | 211.60 | 211.60 | 207.42 | 208.59 | 3,877 | -2.01(-0.95%) |
Aug 20, 2015 | 211.20 | 212.20 | 209.80 | 210.60 | 414 | +2.19(+1.05%) |
Aug 19, 2015 | 206.00 | 209.74 | 206.00 | 208.41 | 181 | +3.26(+1.59%) |
Aug 18, 2015 | 207.80 | 207.80 | 203.00 | 205.15 | 745 | -6.18(-2.92%) |
Aug 17, 2015 | 211.00 | 212.60 | 209.81 | 211.33 | 295 | +0.93(+0.44%) |
Aug 14, 2015 | 210.80 | 213.20 | 209.23 | 210.40 | 138 | -2.20(-1.03%) |
Aug 13, 2015 | 212.00 | 212.60 | 211.80 | 212.60 | 309 | +0.40(+0.19%) |
Aug 12, 2015 | 210.20 | 214.42 | 210.20 | 212.20 | 510 | +2.22(+1.06%) |
Aug 11, 2015 | 209.80 | 211.58 | 209.02 | 209.98 | 200 | +0.58(+0.28%) |
Aug 10, 2015 | 203.80 | 211.78 | 203.80 | 209.40 | 599 | +6.40(+3.15%) |
Aug 07, 2015 | 201.80 | 206.58 | 201.80 | 203.00 | 751 | +1.20(+0.59%) |
Aug 06, 2015 | 201.00 | 202.12 | 200.80 | 201.80 | 1,891 | +1.20(+0.60%) |
Aug 05, 2015 | 202.19 | 202.19 | 200.40 | 200.60 | 696 | +0.60(+0.30%) |
Aug 04, 2015 | 201.00 | 202.60 | 200.00 | 200.00 | 76 | +0.02(+0.01%) |
Aug 03, 2015 | 202.00 | 202.68 | 199.20 | 199.98 | 610 | -3.02(-1.49%) |
Jul 31, 2015 | 203.60 | 205.00 | 202.20 | 203.00 | 427 | +0.20(+0.10%) |
Jul 30, 2015 | 203.80 | 204.68 | 202.80 | 202.80 | 483 | -1.60(-0.78%) |
Jul 29, 2015 | 202.80 | 205.22 | 202.80 | 204.40 | 171 | +1.20(+0.59%) |
Jul 28, 2015 | 203.20 | 203.20 | 201.60 | 203.20 | 290 | +2.40(+1.19%) |
Jul 27, 2015 | 202.40 | 202.50 | 200.60 | 200.80 | 313 | -1.20(-0.59%) |
Jul 24, 2015 | 200.00 | 202.00 | 197.60 | 202.00 | 874 | +1.20(+0.60%) |
Jul 23, 2015 | 202.60 | 203.00 | 200.20 | 200.80 | 1,800 | -2.80(-1.38%) |
Jul 22, 2015 | 202.00 | 204.00 | 201.60 | 203.60 | 1,341 | +0.24(+0.12%) |
Jul 21, 2015 | 203.20 | 205.33 | 201.80 | 203.37 | 638 | +1.37(+0.68%) |
Jul 20, 2015 | 203.40 | 205.20 | 201.56 | 202.00 | 1,938 | -4.26(-2.07%) |
Jul 17, 2015 | 206.00 | 207.60 | 205.00 | 206.26 | 453 | -1.14(-0.55%) |
Jul 16, 2015 | 208.40 | 208.40 | 206.94 | 207.40 | 841 | -0.60(-0.29%) |
Jul 15, 2015 | 209.20 | 209.20 | 207.40 | 208.00 | 1,081 | -5.40(-2.53%) |
Jul 14, 2015 | 213.00 | 213.40 | 211.40 | 213.40 | 615 | -1.40(-0.65%) |
Jul 13, 2015 | 214.00 | 215.40 | 211.55 | 214.80 | 381 | +0.80(+0.37%) |
Jul 10, 2015 | 211.60 | 215.00 | 211.60 | 214.00 | 318 | +1.60(+0.75%) |
Jul 09, 2015 | 210.82 | 212.40 | 210.60 | 212.40 | 655 | +4.20(+2.02%) |
Jul 08, 2015 | 207.60 | 211.13 | 207.26 | 208.20 | 955 | -0.02(-0.01%) |
Jul 07, 2015 | 216.00 | 216.00 | 203.20 | 208.22 | 3,792 | -8.02(-3.71%) |
Jul 06, 2015 | 215.60 | 218.20 | 215.52 | 216.24 | 503 | +0.64(+0.30%) |
Jul 02, 2015 | 214.60 | 215.60 | 215.60 | 215.60 | 265 | +1.40(+0.65%) |
Jul 01, 2015 | 216.60 | 217.20 | 214.16 | 214.20 | 567 | -4.00(-1.83%) |
Jun 30, 2015 | 216.20 | 218.20 | 213.96 | 218.20 | 1,623 | +1.07(+0.49%) |
Jun 29, 2015 | 219.80 | 219.80 | 216.40 | 217.13 | 781 | -0.80(-0.37%) |
Jun 26, 2015 | 218.00 | 219.20 | 217.20 | 217.93 | 14,577 | -2.07(-0.94%) |
Jun 25, 2015 | 219.00 | 220.00 | 218.00 | 220.00 | 310 | +0.60(+0.27%) |
Jun 24, 2015 | 219.60 | 220.00 | 218.00 | 219.40 | 764 | +1.20(+0.55%) |
Jun 23, 2015 | 220.00 | 221.80 | 217.60 | 218.20 | 1,582 | -4.00(-1.80%) |
Jun 22, 2015 | 222.00 | 222.20 | 221.80 | 222.20 | 118 | +0.06(+0.03%) |
Jun 19, 2015 | 223.00 | 223.20 | 220.00 | 222.14 | 556 | +1.48(+0.67%) |
Jun 18, 2015 | 224.85 | 224.85 | 220.66 | 220.66 | 150 | -1.74(-0.78%) |
Jun 17, 2015 | 222.00 | 222.99 | 221.20 | 222.40 | 793 | +0.40(+0.18%) |
Jun 16, 2015 | 221.80 | 222.22 | 220.20 | 222.00 | 567 | -1.59(-0.71%) |
Jun 15, 2015 | 222.80 | 225.00 | 220.40 | 223.59 | 525 | +3.10(+1.41%) |
Jun 12, 2015 | 221.60 | 221.60 | 220.00 | 220.49 | 535 | -1.31(-0.59%) |
Jun 11, 2015 | 222.20 | 222.60 | 220.40 | 221.80 | 570 | +0.60(+0.27%) |
Jun 10, 2015 | 220.00 | 224.20 | 220.00 | 221.20 | 483 | -0.80(-0.36%) |
Jun 09, 2015 | 222.40 | 222.80 | 221.60 | 222.00 | 793 | -0.57(-0.26%) |
Jun 08, 2015 | 222.00 | 222.80 | 220.40 | 222.57 | 522 | +0.17(+0.08%) |
Jun 05, 2015 | 221.60 | 223.94 | 221.20 | 222.41 | 3,486 | -1.39(-0.62%) |
Jun 04, 2015 | 225.60 | 225.60 | 223.72 | 223.80 | 759 | -4.51(-1.98%) |
Jun 03, 2015 | 229.80 | 229.80 | 227.60 | 228.31 | 1,296 | -2.84(-1.23%) |
Jun 02, 2015 | 230.21 | 232.01 | 230.21 | 231.15 | 376 | +1.14(+0.50%) |
Jun 01, 2015 | 233.00 | 235.00 | 230.00 | 230.01 | 526 | -0.19(-0.08%) |
May 29, 2015 | 231.20 | 231.20 | 230.20 | 230.20 | 584 | +0.60(+0.26%) |
May 28, 2015 | 229.05 | 230.80 | 228.40 | 229.60 | 508 | -0.40(-0.17%) |
May 27, 2015 | 230.00 | 231.00 | 228.42 | 230.00 | 233 | -0.20(-0.09%) |
May 26, 2015 | 231.80 | 232.20 | 230.20 | 230.20 | 728 | -3.61(-1.54%) |
May 22, 2015 | 234.40 | 233.81 | 233.81 | 233.81 | 860 | -0.19(-0.08%) |
May 21, 2015 | 235.00 | 235.00 | 234.00 | 234.00 | 145 | +0.76(+0.32%) |
May 20, 2015 | 233.00 | 234.60 | 233.00 | 233.24 | 400 | +0.04(+0.02%) |
May 19, 2015 | 237.00 | 237.02 | 232.60 | 233.20 | 517 | -4.80(-2.02%) |
May 18, 2015 | 236.00 | 238.80 | 236.00 | 238.00 | 1,337 | +0.20(+0.08%) |
May 15, 2015 | 235.80 | 238.00 | 235.80 | 237.80 | 655 | +1.40(+0.59%) |
May 14, 2015 | 236.00 | 237.87 | 236.00 | 236.40 | 2,452 | +2.40(+1.03%) |
May 13, 2015 | 231.80 | 235.00 | 231.80 | 234.00 | 4,173 | +6.40(+2.81%) |
May 12, 2015 | 226.00 | 228.36 | 226.00 | 227.60 | 906 | +2.80(+1.25%) |
May 11, 2015 | 228.00 | 228.48 | 224.51 | 224.80 | 1,646 | -3.20(-1.40%) |
May 08, 2015 | 227.80 | 228.00 | 227.40 | 228.00 | 135 | +3.00(+1.33%) |
May 07, 2015 | 225.40 | 227.80 | 225.00 | 225.00 | 253 | -3.20(-1.40%) |
May 06, 2015 | 231.20 | 231.20 | 227.38 | 228.20 | 621 | +0.60(+0.26%) |
May 05, 2015 | 226.80 | 230.60 | 226.80 | 227.60 | 1,569 | +1.20(+0.53%) |
May 04, 2015 | 226.40 | 229.77 | 226.40 | 226.40 | 1,051 | +3.20(+1.43%) |