Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 203.53 | 204.11 | 201.49 | 203.25 | 983,709 | -1.25(-0.61%) |
Apr 28, 2016 | 205.84 | 207.96 | 203.72 | 204.50 | 1,086,572 | -2.40(-1.16%) |
Apr 27, 2016 | 203.67 | 207.34 | 202.32 | 206.90 | 675,766 | +3.82(+1.88%) |
Apr 26, 2016 | 199.11 | 203.36 | 199.11 | 203.08 | 577,090 | +4.45(+2.24%) |
Apr 25, 2016 | 198.19 | 199.66 | 197.66 | 198.63 | 651,550 | +0.05(+0.03%) |
Apr 22, 2016 | 196.95 | 199.29 | 196.95 | 198.58 | 979,810 | +1.07(+0.54%) |
Apr 21, 2016 | 197.97 | 200.04 | 197.43 | 197.51 | 594,220 | -0.58(-0.29%) |
Apr 20, 2016 | 199.88 | 201.53 | 197.79 | 198.09 | 901,596 | -1.47(-0.74%) |
Apr 19, 2016 | 201.90 | 202.72 | 197.54 | 199.56 | 1,263,319 | -1.50(-0.75%) |
Apr 18, 2016 | 203.67 | 203.67 | 198.90 | 201.06 | 1,335,350 | -2.65(-1.30%) |
Apr 15, 2016 | 203.56 | 204.44 | 201.69 | 203.71 | 837,868 | +0.50(+0.25%) |
Apr 14, 2016 | 203.28 | 203.50 | 201.34 | 203.21 | 429,797 | +0.60(+0.30%) |
Apr 13, 2016 | 200.46 | 203.01 | 199.23 | 202.61 | 537,128 | +3.59(+1.80%) |
Apr 12, 2016 | 198.89 | 200.17 | 196.70 | 199.02 | 794,431 | -2.40(-1.19%) |
Apr 11, 2016 | 201.18 | 203.45 | 201.07 | 201.42 | 590,180 | +1.53(+0.77%) |
Apr 08, 2016 | 200.50 | 203.31 | 199.23 | 199.89 | 669,038 | +0.58(+0.29%) |
Apr 07, 2016 | 201.09 | 202.65 | 198.56 | 199.31 | 591,361 | -2.49(-1.23%) |
Apr 06, 2016 | 201.03 | 201.94 | 196.14 | 201.80 | 717,405 | -0.70(-0.35%) |
Apr 05, 2016 | 200.77 | 203.46 | 198.92 | 202.50 | 815,404 | +2.07(+1.03%) |
Apr 04, 2016 | 202.67 | 203.33 | 199.85 | 200.43 | 452,633 | -2.70(-1.33%) |
Apr 01, 2016 | 199.66 | 203.30 | 199.66 | 203.13 | 564,155 | +0.82(+0.41%) |
Mar 31, 2016 | 202.22 | 203.47 | 200.92 | 202.31 | 532,605 | -0.06(-0.03%) |
Mar 30, 2016 | 201.34 | 203.05 | 199.54 | 202.37 | 542,104 | +2.50(+1.25%) |
Mar 29, 2016 | 196.90 | 200.06 | 196.37 | 199.86 | 357,977 | +2.09(+1.06%) |
Mar 28, 2016 | 199.15 | 199.34 | 197.06 | 197.78 | 374,532 | -0.82(-0.41%) |
Mar 24, 2016 | 197.65 | 198.60 | 198.60 | 198.60 | 580,724 | +0.03(+0.02%) |
Mar 23, 2016 | 197.78 | 199.59 | 197.13 | 198.56 | 542,762 | +0.56(+0.28%) |
Mar 22, 2016 | 196.99 | 199.61 | 196.90 | 198.01 | 625,991 | +0.88(+0.45%) |
Mar 21, 2016 | 195.51 | 197.55 | 194.29 | 197.12 | 469,157 | +1.61(+0.82%) |
Mar 18, 2016 | 197.19 | 197.46 | 195.18 | 195.51 | 1,132,198 | -0.88(-0.45%) |
Mar 17, 2016 | 190.97 | 201.07 | 189.21 | 196.39 | 1,525,506 | +5.17(+2.70%) |
Mar 16, 2016 | 189.03 | 191.81 | 187.39 | 191.22 | 764,399 | +2.36(+1.25%) |
Mar 15, 2016 | 186.53 | 189.18 | 185.54 | 188.87 | 491,473 | +0.43(+0.23%) |
Mar 14, 2016 | 188.50 | 189.66 | 186.56 | 188.44 | 612,650 | +0.14(+0.07%) |
Mar 11, 2016 | 190.23 | 191.14 | 186.10 | 188.30 | 1,041,656 | -0.58(-0.31%) |
Mar 10, 2016 | 190.12 | 191.01 | 187.20 | 188.88 | 942,388 | -0.87(-0.46%) |
Mar 09, 2016 | 195.87 | 196.03 | 188.58 | 189.75 | 1,047,261 | -5.07(-2.60%) |
Mar 08, 2016 | 194.01 | 195.82 | 192.44 | 194.82 | 702,681 | +0.43(+0.22%) |
Mar 07, 2016 | 192.07 | 195.59 | 191.44 | 194.39 | 528,031 | +2.02(+1.05%) |
Mar 04, 2016 | 191.35 | 193.00 | 186.79 | 192.37 | 825,384 | +0.22(+0.11%) |
Mar 03, 2016 | 191.63 | 193.49 | 190.32 | 192.15 | 965,335 | +0.95(+0.50%) |
Mar 02, 2016 | 193.27 | 194.03 | 190.25 | 191.20 | 712,040 | -2.66(-1.37%) |
Mar 01, 2016 | 189.81 | 195.75 | 186.52 | 193.86 | 997,853 | +5.88(+3.13%) |
Feb 29, 2016 | 189.00 | 189.58 | 186.38 | 187.98 | 800,817 | -0.91(-0.48%) |
Feb 26, 2016 | 189.78 | 190.16 | 186.57 | 188.89 | 845,537 | +0.39(+0.21%) |
Feb 25, 2016 | 188.53 | 188.83 | 185.23 | 188.50 | 810,931 | +1.33(+0.71%) |
Feb 24, 2016 | 185.90 | 187.90 | 184.08 | 187.18 | 993,762 | -1.67(-0.89%) |
Feb 23, 2016 | 191.28 | 191.94 | 188.49 | 188.85 | 772,413 | -2.28(-1.19%) |
Feb 22, 2016 | 189.43 | 194.29 | 188.62 | 191.13 | 1,039,235 | +2.82(+1.50%) |
Feb 19, 2016 | 186.39 | 188.42 | 184.01 | 188.30 | 803,119 | +1.23(+0.66%) |
Feb 18, 2016 | 188.71 | 188.89 | 186.53 | 187.07 | 731,950 | -0.44(-0.24%) |
Feb 17, 2016 | 187.42 | 189.56 | 185.56 | 187.51 | 1,042,869 | +2.07(+1.12%) |
Feb 16, 2016 | 183.91 | 188.08 | 181.73 | 185.44 | 1,084,809 | +2.50(+1.36%) |
Feb 12, 2016 | 178.74 | 182.95 | 182.95 | 182.95 | 854,529 | +5.82(+3.29%) |
Feb 11, 2016 | 173.81 | 178.49 | 171.31 | 177.12 | 1,052,791 | +0.25(+0.14%) |
Feb 10, 2016 | 182.91 | 183.74 | 176.70 | 176.87 | 1,288,765 | -4.95(-2.72%) |
Feb 09, 2016 | 180.26 | 183.76 | 178.72 | 181.82 | 1,709,902 | -0.46(-0.25%) |
Feb 08, 2016 | 179.26 | 184.54 | 177.99 | 182.28 | 1,436,023 | +1.74(+0.96%) |
Feb 05, 2016 | 180.27 | 183.86 | 178.47 | 180.54 | 1,390,222 | -0.15(-0.08%) |
Feb 04, 2016 | 174.52 | 184.30 | 172.77 | 180.69 | 1,731,744 | +10.40(+6.11%) |
Feb 03, 2016 | 168.20 | 171.36 | 163.32 | 170.28 | 910,796 | +4.07(+2.45%) |
Feb 02, 2016 | 168.14 | 168.60 | 165.33 | 166.22 | 520,536 | -4.11(-2.41%) |
Feb 01, 2016 | 168.31 | 171.45 | 166.82 | 170.33 | 956,417 | +0.87(+0.51%) |
Jan 29, 2016 | 166.35 | 170.04 | 166.35 | 169.46 | 1,186,657 | +3.88(+2.35%) |
Jan 28, 2016 | 160.13 | 165.96 | 159.82 | 165.57 | 1,220,107 | +6.08(+3.81%) |
Jan 27, 2016 | 160.91 | 162.56 | 157.66 | 159.49 | 1,243,967 | -0.76(-0.47%) |
Jan 26, 2016 | 169.47 | 169.72 | 157.29 | 160.25 | 1,734,525 | +0.41(+0.25%) |
Jan 25, 2016 | 161.26 | 161.43 | 157.45 | 159.84 | 1,228,912 | -1.46(-0.91%) |
Jan 22, 2016 | 161.81 | 164.11 | 159.10 | 161.31 | 1,271,805 | +1.46(+0.92%) |
Jan 21, 2016 | 157.75 | 160.69 | 156.80 | 159.84 | 979,325 | +2.37(+1.50%) |
Jan 20, 2016 | 159.48 | 159.76 | 152.36 | 157.47 | 1,323,263 | -3.27(-2.04%) |
Jan 19, 2016 | 164.05 | 165.40 | 159.08 | 160.75 | 912,773 | -2.45(-1.50%) |
Jan 15, 2016 | 159.60 | 163.19 | 163.19 | 163.19 | 1,552,327 | +0.40(+0.24%) |
Jan 14, 2016 | 159.92 | 164.42 | 158.09 | 162.80 | 805,405 | +2.90(+1.81%) |
Jan 13, 2016 | 162.53 | 164.92 | 159.29 | 159.90 | 1,007,685 | -1.77(-1.09%) |
Jan 12, 2016 | 163.35 | 165.31 | 159.40 | 161.67 | 1,353,772 | -1.27(-0.78%) |
Jan 11, 2016 | 167.28 | 167.43 | 161.76 | 162.94 | 1,383,993 | -4.88(-2.91%) |
Jan 08, 2016 | 170.71 | 171.30 | 167.47 | 167.82 | 839,041 | -2.02(-1.19%) |
Jan 07, 2016 | 169.88 | 171.27 | 167.22 | 169.84 | 631,876 | -1.66(-0.97%) |
Jan 06, 2016 | 170.08 | 173.28 | 169.14 | 171.49 | 844,717 | -0.54(-0.32%) |
Jan 05, 2016 | 174.66 | 175.26 | 170.38 | 172.03 | 848,056 | -2.10(-1.21%) |
Jan 04, 2016 | 171.92 | 174.14 | 170.39 | 174.14 | 818,365 | -0.40(-0.23%) |
Dec 31, 2015 | 175.63 | 174.54 | 174.54 | 174.54 | 573,504 | -1.82(-1.03%) |
Dec 30, 2015 | 177.08 | 178.09 | 176.29 | 176.36 | 305,248 | -0.72(-0.41%) |
Dec 29, 2015 | 176.94 | 178.29 | 176.18 | 177.08 | 432,365 | +1.01(+0.57%) |
Dec 28, 2015 | 175.88 | 177.62 | 174.94 | 176.07 | 477,454 | -0.93(-0.53%) |
Dec 24, 2015 | 177.17 | 177.00 | 177.00 | 177.00 | 349,952 | -0.13(-0.07%) |
Dec 23, 2015 | 175.70 | 178.36 | 174.78 | 177.13 | 848,331 | +3.14(+1.81%) |
Dec 22, 2015 | 168.73 | 174.67 | 168.73 | 173.99 | 1,041,666 | +4.81(+2.84%) |
Dec 21, 2015 | 168.60 | 169.29 | 166.91 | 169.18 | 563,026 | +2.10(+1.26%) |
Dec 18, 2015 | 166.97 | 168.42 | 166.02 | 167.08 | 1,866,671 | -0.79(-0.47%) |
Dec 17, 2015 | 169.48 | 169.48 | 166.70 | 167.87 | 910,150 | -1.67(-0.99%) |
Dec 16, 2015 | 169.03 | 169.91 | 166.71 | 169.54 | 593,778 | +1.90(+1.14%) |
Dec 15, 2015 | 167.38 | 168.82 | 165.61 | 167.64 | 724,938 | +0.39(+0.23%) |
Dec 14, 2015 | 164.73 | 167.78 | 163.53 | 167.25 | 1,578,816 | +2.84(+1.73%) |
Dec 11, 2015 | 165.69 | 167.44 | 163.35 | 164.41 | 1,069,299 | -3.14(-1.87%) |
Dec 10, 2015 | 166.68 | 168.24 | 165.62 | 167.54 | 682,529 | +1.16(+0.70%) |
Dec 09, 2015 | 167.02 | 170.21 | 165.80 | 166.38 | 1,683,217 | -1.67(-0.99%) |
Dec 08, 2015 | 169.48 | 170.46 | 166.99 | 168.05 | 963,565 | -2.90(-1.70%) |
Dec 07, 2015 | 172.37 | 172.37 | 169.81 | 170.96 | 921,947 | -2.09(-1.21%) |
Dec 04, 2015 | 171.34 | 173.27 | 170.20 | 173.05 | 811,389 | +1.78(+1.04%) |
Dec 03, 2015 | 172.71 | 173.46 | 169.62 | 171.28 | 929,078 | -0.66(-0.38%) |
Dec 02, 2015 | 173.42 | 174.34 | 171.50 | 171.93 | 735,275 | -1.79(-1.03%) |
Dec 01, 2015 | 172.39 | 174.18 | 172.20 | 173.72 | 667,556 | +0.95(+0.55%) |
Nov 30, 2015 | 172.05 | 173.17 | 171.23 | 172.77 | 704,016 | +0.77(+0.45%) |
Nov 27, 2015 | 171.62 | 172.30 | 169.66 | 172.01 | 363,050 | +0.84(+0.49%) |
Nov 25, 2015 | 171.49 | 171.17 | 171.17 | 171.17 | 296,328 | +0.19(+0.11%) |
Nov 24, 2015 | 169.82 | 171.88 | 169.72 | 170.98 | 563,933 | +0.34(+0.20%) |
Nov 23, 2015 | 171.31 | 171.99 | 170.11 | 170.64 | 562,030 | -0.97(-0.57%) |
Nov 20, 2015 | 171.56 | 173.22 | 170.98 | 171.61 | 598,804 | +0.76(+0.44%) |
Nov 19, 2015 | 170.67 | 171.11 | 169.30 | 170.85 | 627,091 | +0.05(+0.03%) |
Nov 18, 2015 | 167.35 | 171.14 | 166.80 | 170.80 | 846,665 | +4.30(+2.58%) |
Nov 17, 2015 | 170.50 | 171.32 | 165.84 | 166.50 | 1,076,523 | -4.32(-2.53%) |
Nov 16, 2015 | 169.72 | 172.03 | 169.22 | 170.83 | 871,022 | +1.09(+0.64%) |
Nov 13, 2015 | 171.45 | 173.15 | 169.36 | 169.73 | 1,483,550 | -2.43(-1.41%) |
Nov 12, 2015 | 180.45 | 182.78 | 171.53 | 172.16 | 2,182,251 | -9.78(-5.37%) |
Nov 11, 2015 | 181.83 | 183.27 | 179.67 | 181.94 | 697,372 | +0.21(+0.11%) |
Nov 10, 2015 | 180.08 | 182.79 | 178.47 | 181.73 | 833,350 | +1.89(+1.05%) |
Nov 09, 2015 | 181.79 | 182.02 | 178.30 | 179.85 | 532,355 | -2.96(-1.62%) |
Nov 06, 2015 | 179.89 | 182.93 | 178.21 | 182.81 | 724,201 | +2.08(+1.15%) |
Nov 05, 2015 | 180.61 | 182.43 | 178.05 | 180.74 | 886,358 | +0.26(+0.14%) |
Nov 04, 2015 | 181.49 | 183.32 | 179.89 | 180.48 | 819,302 | -0.34(-0.19%) |
Nov 03, 2015 | 181.49 | 182.10 | 179.75 | 180.82 | 879,690 | -0.07(-0.04%) |
Nov 02, 2015 | 179.94 | 181.55 | 177.14 | 180.89 | 695,019 | +0.97(+0.54%) |
Oct 30, 2015 | 178.88 | 180.77 | 178.40 | 179.92 | 1,011,353 | +1.47(+0.83%) |
Oct 29, 2015 | 177.45 | 179.53 | 176.02 | 178.45 | 594,203 | +0.85(+0.48%) |
Oct 28, 2015 | 174.18 | 178.37 | 173.40 | 177.60 | 1,188,317 | +4.14(+2.39%) |
Oct 27, 2015 | 174.97 | 176.06 | 173.18 | 173.46 | 970,347 | -3.27(-1.85%) |
Oct 26, 2015 | 178.23 | 179.53 | 176.39 | 176.73 | 627,969 | -1.35(-0.76%) |
Oct 23, 2015 | 179.55 | 180.89 | 176.70 | 178.08 | 996,177 | -1.34(-0.75%) |
Oct 22, 2015 | 173.93 | 182.67 | 173.13 | 179.42 | 1,550,339 | +6.64(+3.84%) |
Oct 21, 2015 | 172.94 | 175.21 | 170.62 | 172.78 | 1,151,632 | -0.07(-0.04%) |
Oct 20, 2015 | 171.81 | 175.80 | 170.44 | 172.85 | 1,235,304 | -0.18(-0.10%) |
Oct 19, 2015 | 177.07 | 178.62 | 171.64 | 173.03 | 2,140,306 | -4.88(-2.74%) |
Oct 16, 2015 | 180.91 | 185.97 | 174.69 | 177.91 | 2,963,725 | -11.98(-6.31%) |
Oct 15, 2015 | 190.29 | 190.87 | 186.58 | 189.88 | 1,398,237 | +0.15(+0.08%) |
Oct 14, 2015 | 190.38 | 192.16 | 188.42 | 189.73 | 1,099,975 | -1.05(-0.55%) |
Oct 13, 2015 | 191.00 | 193.67 | 188.62 | 190.78 | 1,281,720 | -2.07(-1.07%) |
Oct 12, 2015 | 196.22 | 196.22 | 192.15 | 192.85 | 1,090,884 | -3.52(-1.79%) |
Oct 09, 2015 | 197.91 | 199.62 | 195.46 | 196.37 | 863,210 | -1.92(-0.97%) |
Oct 08, 2015 | 194.72 | 199.32 | 194.61 | 198.29 | 762,334 | +3.08(+1.58%) |
Oct 07, 2015 | 192.86 | 195.48 | 191.70 | 195.20 | 733,356 | +3.52(+1.84%) |
Oct 06, 2015 | 188.43 | 193.82 | 188.43 | 191.68 | 889,067 | +3.35(+1.78%) |
Oct 05, 2015 | 185.36 | 188.52 | 184.99 | 188.33 | 703,457 | +4.00(+2.17%) |
Oct 02, 2015 | 177.94 | 184.34 | 174.89 | 184.33 | 1,234,832 | +4.88(+2.72%) |
Oct 01, 2015 | 183.35 | 184.83 | 177.88 | 179.46 | 1,503,746 | -4.75(-2.58%) |
Sep 30, 2015 | 183.49 | 186.53 | 179.38 | 184.21 | 1,130,084 | +2.64(+1.45%) |
Sep 29, 2015 | 181.49 | 182.62 | 179.68 | 181.57 | 837,625 | +0.14(+0.08%) |
Sep 28, 2015 | 181.73 | 184.01 | 180.69 | 181.44 | 840,285 | -1.71(-0.94%) |
Sep 25, 2015 | 183.57 | 184.29 | 181.72 | 183.15 | 800,924 | +0.34(+0.19%) |
Sep 24, 2015 | 178.68 | 183.46 | 178.29 | 182.81 | 801,242 | +2.13(+1.18%) |
Sep 23, 2015 | 182.31 | 183.13 | 179.79 | 180.67 | 694,677 | -1.53(-0.84%) |
Sep 22, 2015 | 181.51 | 183.35 | 180.53 | 182.20 | 644,106 | -1.36(-0.74%) |
Sep 21, 2015 | 183.59 | 185.06 | 182.71 | 183.56 | 702,385 | +0.00(+0.00%) |
Sep 18, 2015 | 185.27 | 185.46 | 183.29 | 183.56 | 1,046,571 | -3.79(-2.02%) |
Sep 17, 2015 | 189.89 | 191.06 | 186.91 | 187.35 | 784,569 | -3.22(-1.69%) |
Sep 16, 2015 | 189.88 | 191.80 | 189.88 | 190.57 | 746,985 | +0.34(+0.18%) |
Sep 15, 2015 | 187.25 | 190.96 | 186.71 | 190.23 | 716,478 | +3.33(+1.78%) |
Sep 14, 2015 | 190.14 | 190.22 | 183.21 | 186.89 | 935,443 | -3.25(-1.71%) |
Sep 11, 2015 | 190.03 | 191.05 | 189.00 | 190.14 | 627,085 | -0.58(-0.31%) |
Sep 10, 2015 | 191.03 | 192.56 | 188.96 | 190.72 | 628,739 | -0.22(-0.12%) |
Sep 09, 2015 | 194.63 | 194.66 | 190.62 | 190.95 | 933,079 | -2.06(-1.07%) |
Sep 08, 2015 | 190.18 | 193.00 | 189.83 | 193.00 | 565,774 | +5.89(+3.15%) |
Sep 04, 2015 | 187.40 | 187.12 | 187.12 | 187.12 | 725,407 | -1.96(-1.04%) |
Sep 03, 2015 | 189.17 | 191.83 | 187.64 | 189.08 | 962,321 | -2.00(-1.05%) |
Sep 02, 2015 | 190.40 | 191.62 | 188.11 | 191.08 | 898,184 | +3.68(+1.96%) |
Sep 01, 2015 | 188.21 | 191.80 | 186.56 | 187.41 | 1,164,436 | -4.03(-2.10%) |
Aug 31, 2015 | 190.47 | 192.26 | 188.94 | 191.43 | 607,508 | +0.18(+0.09%) |
Aug 28, 2015 | 191.05 | 192.48 | 190.24 | 191.25 | 664,348 | -0.44(-0.23%) |
Aug 27, 2015 | 188.63 | 192.15 | 187.27 | 191.69 | 861,759 | +5.20(+2.79%) |
Aug 26, 2015 | 186.07 | 186.78 | 183.74 | 186.49 | 891,449 | +3.73(+2.04%) |
Aug 25, 2015 | 187.13 | 187.13 | 182.76 | 182.76 | 1,198,524 | +0.14(+0.08%) |
Aug 24, 2015 | 182.40 | 187.94 | 166.57 | 182.63 | 1,255,798 | -5.73(-3.04%) |
Aug 21, 2015 | 191.25 | 192.46 | 188.11 | 188.36 | 854,274 | -3.59(-1.87%) |
Aug 20, 2015 | 191.63 | 194.31 | 191.33 | 191.95 | 590,227 | -1.34(-0.69%) |
Aug 19, 2015 | 193.84 | 194.60 | 191.87 | 193.28 | 441,226 | -0.97(-0.50%) |
Aug 18, 2015 | 193.33 | 195.17 | 193.22 | 194.25 | 396,032 | +0.23(+0.12%) |
Aug 17, 2015 | 191.81 | 194.52 | 191.09 | 194.02 | 855,863 | +1.44(+0.75%) |
Aug 14, 2015 | 193.80 | 195.22 | 191.71 | 192.58 | 834,385 | -0.93(-0.48%) |
Aug 13, 2015 | 195.34 | 197.18 | 192.69 | 193.51 | 857,305 | -3.90(-1.97%) |
Aug 12, 2015 | 194.21 | 197.92 | 193.74 | 197.41 | 923,595 | +2.02(+1.03%) |
Aug 11, 2015 | 195.76 | 196.96 | 194.08 | 195.38 | 568,251 | -2.44(-1.23%) |
Aug 10, 2015 | 194.76 | 197.90 | 193.93 | 197.83 | 471,184 | +4.23(+2.19%) |
Aug 07, 2015 | 193.30 | 194.73 | 192.67 | 193.59 | 440,223 | -0.09(-0.05%) |
Aug 06, 2015 | 194.18 | 195.02 | 192.40 | 193.69 | 511,368 | +0.16(+0.08%) |
Aug 05, 2015 | 193.93 | 194.49 | 191.56 | 193.53 | 649,976 | +0.78(+0.41%) |
Aug 04, 2015 | 192.19 | 194.07 | 191.65 | 192.74 | 485,941 | +1.09(+0.57%) |
Aug 03, 2015 | 193.73 | 194.76 | 190.84 | 191.65 | 542,112 | -3.29(-1.69%) |
Jul 31, 2015 | 193.13 | 196.04 | 192.09 | 194.94 | 632,476 | +3.15(+1.64%) |
Jul 30, 2015 | 191.47 | 193.23 | 189.06 | 191.79 | 978,087 | -1.66(-0.86%) |
Jul 29, 2015 | 192.54 | 194.07 | 191.52 | 193.45 | 817,818 | +0.86(+0.45%) |
Jul 28, 2015 | 192.52 | 193.87 | 192.31 | 192.59 | 560,960 | +0.07(+0.04%) |
Jul 27, 2015 | 191.08 | 193.18 | 190.89 | 192.52 | 689,240 | +0.09(+0.04%) |
Jul 24, 2015 | 193.02 | 193.75 | 191.79 | 192.43 | 700,202 | -0.35(-0.18%) |
Jul 23, 2015 | 191.37 | 194.44 | 191.01 | 192.78 | 1,303,864 | +1.26(+0.66%) |
Jul 22, 2015 | 195.72 | 196.04 | 188.94 | 191.52 | 1,449,601 | -4.47(-2.28%) |
Jul 21, 2015 | 200.16 | 201.43 | 195.53 | 195.99 | 694,915 | -4.40(-2.19%) |
Jul 20, 2015 | 198.81 | 202.17 | 198.67 | 200.39 | 783,701 | +1.48(+0.75%) |
Jul 17, 2015 | 195.40 | 199.84 | 193.64 | 198.90 | 1,256,594 | +0.85(+0.43%) |
Jul 16, 2015 | 198.31 | 198.89 | 196.95 | 198.05 | 903,834 | +1.35(+0.68%) |
Jul 15, 2015 | 198.28 | 198.82 | 195.95 | 196.70 | 948,495 | -2.12(-1.07%) |
Jul 14, 2015 | 201.84 | 202.44 | 198.18 | 198.83 | 1,193,551 | -4.03(-1.99%) |
Jul 13, 2015 | 202.57 | 204.56 | 201.40 | 202.86 | 499,443 | +1.28(+0.63%) |
Jul 10, 2015 | 202.53 | 203.17 | 200.65 | 201.58 | 726,968 | +0.68(+0.34%) |
Jul 09, 2015 | 201.99 | 203.50 | 200.90 | 200.90 | 518,582 | +1.12(+0.56%) |
Jul 08, 2015 | 200.69 | 201.59 | 199.30 | 199.78 | 838,215 | -2.21(-1.09%) |
Jul 07, 2015 | 199.61 | 202.55 | 198.17 | 201.99 | 1,026,005 | +2.65(+1.33%) |
Jul 06, 2015 | 199.27 | 201.00 | 198.51 | 199.34 | 696,142 | -1.39(-0.69%) |
Jul 02, 2015 | 202.51 | 200.73 | 200.73 | 200.73 | 651,027 | -1.02(-0.51%) |
Jul 01, 2015 | 203.28 | 203.49 | 201.49 | 201.75 | 677,724 | +0.04(+0.02%) |
Jun 30, 2015 | 203.41 | 204.01 | 201.44 | 201.71 | 666,634 | -0.05(-0.03%) |
Jun 29, 2015 | 203.95 | 204.39 | 201.37 | 201.76 | 699,365 | -3.09(-1.51%) |
Jun 26, 2015 | 203.98 | 205.56 | 203.61 | 204.84 | 780,033 | +0.68(+0.33%) |
Jun 25, 2015 | 207.71 | 207.66 | 203.86 | 204.16 | 629,933 | -3.50(-1.68%) |
Jun 24, 2015 | 209.09 | 209.68 | 207.47 | 207.66 | 375,758 | -1.52(-0.73%) |
Jun 23, 2015 | 208.64 | 209.57 | 208.44 | 209.17 | 618,046 | +1.10(+0.53%) |
Jun 22, 2015 | 207.78 | 208.56 | 206.89 | 208.07 | 468,272 | +1.64(+0.80%) |
Jun 19, 2015 | 207.12 | 208.01 | 205.95 | 206.43 | 963,175 | -1.01(-0.49%) |
Jun 18, 2015 | 205.21 | 208.13 | 204.31 | 207.44 | 644,547 | +2.90(+1.42%) |
Jun 17, 2015 | 203.25 | 204.94 | 202.91 | 204.55 | 610,013 | +1.80(+0.89%) |
Jun 16, 2015 | 201.04 | 203.36 | 200.51 | 202.75 | 556,692 | +0.81(+0.40%) |
Jun 15, 2015 | 201.32 | 202.76 | 199.69 | 201.94 | 687,056 | -1.05(-0.52%) |
Jun 12, 2015 | 206.77 | 206.78 | 202.31 | 202.99 | 745,992 | -4.42(-2.13%) |
Jun 11, 2015 | 206.95 | 207.86 | 205.95 | 207.41 | 541,126 | +0.90(+0.43%) |
Jun 10, 2015 | 206.06 | 208.01 | 205.42 | 206.51 | 495,244 | +0.66(+0.32%) |
Jun 09, 2015 | 204.43 | 207.02 | 204.21 | 205.85 | 571,397 | +1.72(+0.84%) |
Jun 08, 2015 | 204.94 | 206.25 | 204.01 | 204.13 | 400,849 | -1.37(-0.67%) |
Jun 05, 2015 | 204.22 | 205.81 | 203.00 | 205.50 | 551,708 | +1.58(+0.77%) |
Jun 04, 2015 | 205.87 | 206.54 | 203.54 | 203.92 | 458,453 | -3.12(-1.51%) |
Jun 03, 2015 | 206.93 | 207.53 | 205.71 | 207.04 | 367,924 | +0.81(+0.39%) |
Jun 02, 2015 | 205.04 | 207.21 | 204.90 | 206.23 | 347,105 | +0.82(+0.40%) |
Jun 01, 2015 | 205.28 | 206.82 | 204.51 | 205.41 | 562,194 | +0.57(+0.28%) |
May 29, 2015 | 209.12 | 209.71 | 204.30 | 204.84 | 648,787 | -3.69(-1.77%) |
May 28, 2015 | 208.59 | 209.03 | 207.17 | 208.53 | 395,228 | -0.75(-0.36%) |
May 27, 2015 | 209.22 | 209.66 | 207.46 | 209.28 | 391,497 | +0.53(+0.25%) |
May 26, 2015 | 209.68 | 209.68 | 207.66 | 208.76 | 554,572 | -0.88(-0.42%) |
May 22, 2015 | 210.15 | 209.63 | 209.63 | 209.63 | 280,989 | -0.55(-0.26%) |
May 21, 2015 | 209.46 | 210.90 | 208.82 | 210.19 | 594,243 | +0.51(+0.24%) |
May 20, 2015 | 209.28 | 210.34 | 209.00 | 209.68 | 358,713 | -0.14(-0.06%) |
May 19, 2015 | 210.45 | 210.66 | 208.89 | 209.81 | 359,890 | -0.21(-0.10%) |
May 18, 2015 | 209.86 | 210.67 | 208.59 | 210.03 | 424,194 | +0.31(+0.15%) |
May 15, 2015 | 210.59 | 211.54 | 208.04 | 209.72 | 571,159 | -0.84(-0.40%) |
May 14, 2015 | 210.26 | 211.90 | 209.64 | 210.56 | 596,144 | +0.95(+0.45%) |
May 13, 2015 | 213.01 | 214.71 | 207.13 | 209.62 | 1,130,783 | -4.53(-2.11%) |
May 12, 2015 | 211.32 | 214.61 | 210.88 | 214.14 | 523,970 | +2.07(+0.98%) |
May 11, 2015 | 211.82 | 213.21 | 210.65 | 212.07 | 456,480 | -0.30(-0.14%) |
May 08, 2015 | 211.37 | 213.30 | 211.37 | 212.37 | 622,566 | +2.86(+1.36%) |
May 07, 2015 | 208.23 | 209.96 | 206.67 | 209.51 | 488,482 | +0.75(+0.36%) |
May 06, 2015 | 209.25 | 210.00 | 207.73 | 208.76 | 521,293 | +0.09(+0.04%) |
May 05, 2015 | 210.50 | 211.99 | 208.11 | 208.67 | 544,966 | -2.43(-1.15%) |
May 04, 2015 | 211.23 | 212.03 | 210.50 | 211.11 | 503,761 | -0.07(-0.03%) |