Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 180.95 | 182.41 | 176.87 | 182.36 | 1,159,461 | +1.95(+1.08%) |
Jun 29, 2016 | 175.84 | 180.74 | 175.56 | 180.41 | 976,021 | +5.92(+3.39%) |
Jun 28, 2016 | 174.95 | 176.63 | 173.66 | 174.49 | 1,207,675 | +0.99(+0.57%) |
Jun 27, 2016 | 178.35 | 179.85 | 172.22 | 173.50 | 1,909,384 | -6.27(-3.49%) |
Jun 24, 2016 | 179.38 | 183.81 | 178.72 | 179.78 | 1,194,296 | -7.88(-4.20%) |
Jun 23, 2016 | 187.52 | 188.40 | 186.80 | 187.66 | 590,616 | +1.50(+0.81%) |
Jun 22, 2016 | 185.89 | 187.63 | 185.54 | 186.16 | 862,506 | -0.01(-0.00%) |
Jun 21, 2016 | 186.31 | 187.69 | 180.72 | 186.17 | 2,213,776 | -0.74(-0.39%) |
Jun 20, 2016 | 195.49 | 195.89 | 186.51 | 186.91 | 1,561,751 | -5.98(-3.10%) |
Jun 17, 2016 | 192.71 | 193.73 | 191.23 | 192.88 | 1,329,564 | +0.62(+0.32%) |
Jun 16, 2016 | 193.01 | 193.37 | 188.01 | 192.26 | 646,756 | -1.30(-0.67%) |
Jun 15, 2016 | 194.52 | 195.32 | 188.95 | 193.56 | 989,908 | -0.96(-0.49%) |
Jun 14, 2016 | 195.93 | 196.40 | 189.16 | 194.52 | 1,559,324 | -3.68(-1.85%) |
Jun 13, 2016 | 200.32 | 203.06 | 198.09 | 198.20 | 645,870 | -2.49(-1.24%) |
Jun 10, 2016 | 205.46 | 205.99 | 199.99 | 200.68 | 716,291 | -6.53(-3.15%) |
Jun 09, 2016 | 207.96 | 208.72 | 206.69 | 207.21 | 469,197 | -1.10(-0.53%) |
Jun 08, 2016 | 210.11 | 211.29 | 207.12 | 208.31 | 518,522 | -1.69(-0.81%) |
Jun 07, 2016 | 210.92 | 211.06 | 208.27 | 210.00 | 406,635 | -0.78(-0.37%) |
Jun 06, 2016 | 208.14 | 211.61 | 206.07 | 210.78 | 398,571 | +2.65(+1.27%) |
Jun 03, 2016 | 208.02 | 208.86 | 205.75 | 208.13 | 576,091 | -0.83(-0.40%) |
Jun 02, 2016 | 207.07 | 209.26 | 205.73 | 208.96 | 756,513 | +1.74(+0.84%) |
Jun 01, 2016 | 206.82 | 208.23 | 203.77 | 207.22 | 639,695 | +0.40(+0.19%) |
May 31, 2016 | 200.97 | 207.60 | 198.83 | 206.82 | 1,184,219 | +6.64(+3.32%) |
May 27, 2016 | 197.31 | 200.18 | 200.18 | 200.18 | 449,503 | +2.80(+1.42%) |
May 26, 2016 | 198.55 | 199.30 | 195.68 | 197.38 | 453,899 | -0.74(-0.37%) |
May 25, 2016 | 195.56 | 199.00 | 195.56 | 198.11 | 569,424 | +2.94(+1.51%) |
May 24, 2016 | 191.91 | 195.42 | 191.78 | 195.17 | 334,740 | +4.09(+2.14%) |
May 23, 2016 | 191.32 | 192.74 | 189.55 | 191.08 | 459,319 | -1.05(-0.55%) |
May 20, 2016 | 192.40 | 192.95 | 191.04 | 192.13 | 578,291 | +0.90(+0.47%) |
May 19, 2016 | 196.42 | 196.88 | 191.01 | 191.22 | 951,522 | -6.69(-3.38%) |
May 18, 2016 | 196.25 | 199.84 | 194.21 | 197.92 | 959,430 | +1.67(+0.85%) |
May 17, 2016 | 190.78 | 198.26 | 189.86 | 196.25 | 1,215,241 | +5.40(+2.83%) |
May 16, 2016 | 187.17 | 191.26 | 186.93 | 190.85 | 517,990 | +3.23(+1.72%) |
May 13, 2016 | 188.49 | 190.08 | 186.78 | 187.62 | 637,308 | -0.47(-0.25%) |
May 12, 2016 | 190.91 | 191.31 | 186.51 | 188.10 | 1,307,826 | -2.35(-1.23%) |
May 11, 2016 | 190.13 | 191.85 | 188.95 | 190.44 | 1,034,008 | +0.20(+0.10%) |
May 10, 2016 | 189.47 | 192.41 | 189.47 | 190.25 | 520,776 | +1.01(+0.54%) |
May 09, 2016 | 189.81 | 190.21 | 188.40 | 189.23 | 767,591 | -0.52(-0.27%) |
May 06, 2016 | 186.04 | 189.92 | 185.96 | 189.75 | 812,272 | +3.37(+1.81%) |
May 05, 2016 | 187.09 | 188.51 | 186.12 | 186.38 | 682,042 | -0.47(-0.25%) |
May 04, 2016 | 186.16 | 187.23 | 185.29 | 186.86 | 1,046,112 | -0.33(-0.17%) |
May 03, 2016 | 187.85 | 188.30 | 186.55 | 187.19 | 842,782 | -1.60(-0.85%) |
May 02, 2016 | 189.55 | 190.34 | 187.13 | 188.79 | 720,940 | -0.46(-0.24%) |
Apr 29, 2016 | 187.04 | 189.56 | 186.29 | 189.24 | 833,610 | +1.96(+1.05%) |
Apr 28, 2016 | 188.88 | 189.36 | 186.24 | 187.28 | 1,359,301 | -1.60(-0.85%) |
Apr 27, 2016 | 187.26 | 189.68 | 186.86 | 188.88 | 1,175,766 | +1.15(+0.61%) |
Apr 26, 2016 | 188.48 | 190.11 | 187.11 | 187.72 | 718,075 | -2.07(-1.09%) |
Apr 25, 2016 | 190.50 | 191.09 | 188.53 | 189.79 | 866,265 | -1.95(-1.01%) |
Apr 22, 2016 | 188.33 | 192.74 | 187.66 | 191.74 | 1,302,893 | +3.16(+1.67%) |
Apr 21, 2016 | 188.11 | 191.62 | 184.26 | 188.58 | 3,183,361 | -14.26(-7.03%) |
Apr 20, 2016 | 198.22 | 203.70 | 196.68 | 202.84 | 1,294,691 | +5.86(+2.98%) |
Apr 19, 2016 | 200.13 | 201.48 | 193.82 | 196.98 | 929,149 | -3.15(-1.57%) |
Apr 18, 2016 | 198.73 | 200.66 | 197.94 | 200.12 | 638,093 | +0.21(+0.11%) |
Apr 15, 2016 | 200.23 | 201.00 | 198.93 | 199.91 | 480,653 | +0.27(+0.14%) |
Apr 14, 2016 | 198.73 | 201.53 | 197.61 | 199.64 | 954,227 | -0.61(-0.31%) |
Apr 13, 2016 | 191.90 | 200.61 | 190.67 | 200.25 | 1,021,194 | +10.00(+5.25%) |
Apr 12, 2016 | 192.72 | 194.69 | 185.96 | 190.26 | 1,246,206 | -2.14(-1.11%) |
Apr 11, 2016 | 200.40 | 201.44 | 192.11 | 192.40 | 898,835 | -7.98(-3.98%) |
Apr 08, 2016 | 198.66 | 200.85 | 197.80 | 200.38 | 681,187 | +2.64(+1.34%) |
Apr 07, 2016 | 197.54 | 201.05 | 196.01 | 197.73 | 873,129 | -1.89(-0.95%) |
Apr 06, 2016 | 196.38 | 199.81 | 194.80 | 199.62 | 692,463 | +4.15(+2.12%) |
Apr 05, 2016 | 197.41 | 197.48 | 193.27 | 195.47 | 1,077,428 | -4.38(-2.19%) |
Apr 04, 2016 | 205.89 | 206.25 | 199.69 | 199.85 | 656,132 | -5.97(-2.90%) |
Apr 01, 2016 | 203.56 | 206.47 | 201.52 | 205.82 | 544,649 | +1.04(+0.51%) |
Mar 31, 2016 | 200.42 | 205.36 | 199.08 | 204.78 | 961,326 | +3.76(+1.87%) |
Mar 30, 2016 | 199.58 | 202.92 | 199.43 | 201.02 | 727,934 | +2.97(+1.50%) |
Mar 29, 2016 | 195.56 | 198.59 | 194.80 | 198.05 | 670,198 | +1.61(+0.82%) |
Mar 28, 2016 | 197.93 | 198.35 | 194.96 | 196.44 | 476,164 | -0.68(-0.34%) |
Mar 24, 2016 | 194.93 | 197.12 | 197.12 | 197.12 | 591,208 | +1.83(+0.94%) |
Mar 23, 2016 | 195.99 | 198.35 | 194.96 | 195.28 | 646,745 | -0.48(-0.25%) |
Mar 22, 2016 | 194.26 | 196.05 | 193.08 | 195.77 | 706,869 | +0.02(+0.01%) |
Mar 21, 2016 | 194.61 | 197.34 | 192.97 | 195.75 | 676,051 | +1.49(+0.77%) |
Mar 18, 2016 | 191.75 | 194.85 | 188.99 | 194.26 | 1,894,855 | +2.92(+1.53%) |
Mar 17, 2016 | 193.60 | 194.43 | 190.69 | 191.34 | 1,462,961 | -1.66(-0.86%) |
Mar 16, 2016 | 194.46 | 195.34 | 190.58 | 192.99 | 1,317,471 | -3.13(-1.59%) |
Mar 15, 2016 | 198.00 | 202.09 | 194.30 | 196.12 | 882,007 | -3.88(-1.94%) |
Mar 14, 2016 | 200.70 | 201.65 | 195.92 | 200.00 | 815,820 | +3.04(+1.54%) |
Mar 11, 2016 | 196.69 | 197.21 | 193.61 | 196.96 | 1,010,978 | +3.30(+1.70%) |
Mar 10, 2016 | 198.50 | 199.84 | 192.43 | 193.66 | 817,397 | -4.77(-2.41%) |
Mar 09, 2016 | 199.15 | 199.15 | 195.37 | 198.44 | 693,622 | +0.51(+0.26%) |
Mar 08, 2016 | 203.17 | 204.53 | 197.60 | 197.93 | 848,661 | -6.81(-3.33%) |
Mar 07, 2016 | 199.58 | 205.07 | 199.58 | 204.74 | 967,690 | +3.48(+1.73%) |
Mar 04, 2016 | 203.05 | 203.71 | 199.80 | 201.26 | 689,081 | -0.61(-0.30%) |
Mar 03, 2016 | 200.33 | 203.56 | 198.92 | 201.87 | 641,185 | +2.35(+1.18%) |
Mar 02, 2016 | 197.85 | 200.39 | 196.17 | 199.52 | 893,162 | +0.78(+0.39%) |
Mar 01, 2016 | 197.54 | 198.88 | 194.55 | 198.74 | 1,059,604 | +3.15(+1.61%) |
Feb 29, 2016 | 198.61 | 199.67 | 195.48 | 195.59 | 775,494 | -2.38(-1.20%) |
Feb 26, 2016 | 198.31 | 201.00 | 197.32 | 197.97 | 661,810 | +0.08(+0.04%) |
Feb 25, 2016 | 196.72 | 197.98 | 194.25 | 197.89 | 618,380 | +1.71(+0.87%) |
Feb 24, 2016 | 192.13 | 196.82 | 188.95 | 196.18 | 603,765 | +4.00(+2.08%) |
Feb 23, 2016 | 194.54 | 198.98 | 192.09 | 192.17 | 828,624 | -4.12(-2.10%) |
Feb 22, 2016 | 191.35 | 199.63 | 191.35 | 196.30 | 1,040,720 | +6.08(+3.20%) |
Feb 19, 2016 | 183.69 | 190.34 | 181.51 | 190.22 | 1,094,693 | +6.45(+3.51%) |
Feb 18, 2016 | 181.55 | 187.68 | 181.51 | 183.77 | 928,122 | +4.67(+2.61%) |
Feb 17, 2016 | 175.78 | 180.94 | 174.82 | 179.10 | 848,057 | +4.58(+2.62%) |
Feb 16, 2016 | 171.12 | 176.74 | 170.82 | 174.52 | 1,230,242 | +4.50(+2.65%) |
Feb 12, 2016 | 170.46 | 170.01 | 170.01 | 170.01 | 724,426 | +2.05(+1.22%) |
Feb 11, 2016 | 165.89 | 170.25 | 165.00 | 167.96 | 835,376 | -1.54(-0.91%) |
Feb 10, 2016 | 166.56 | 172.58 | 166.01 | 169.50 | 1,039,275 | +4.64(+2.81%) |
Feb 09, 2016 | 168.67 | 170.19 | 164.41 | 164.86 | 1,811,128 | -6.16(-3.60%) |
Feb 08, 2016 | 168.88 | 172.25 | 167.93 | 171.03 | 1,925,481 | -3.24(-1.86%) |
Feb 05, 2016 | 183.28 | 185.01 | 171.89 | 174.26 | 1,981,282 | -9.49(-5.16%) |
Feb 04, 2016 | 180.09 | 185.19 | 178.72 | 183.75 | 1,250,802 | +2.52(+1.39%) |
Feb 03, 2016 | 182.65 | 183.22 | 176.92 | 181.23 | 1,535,497 | +0.38(+0.21%) |
Feb 02, 2016 | 189.63 | 189.73 | 179.44 | 180.85 | 1,781,378 | -11.42(-5.94%) |
Feb 01, 2016 | 186.16 | 194.85 | 185.10 | 192.27 | 1,614,524 | +6.30(+3.39%) |
Jan 29, 2016 | 185.74 | 200.86 | 185.31 | 185.97 | 2,859,663 | +0.74(+0.40%) |
Jan 28, 2016 | 210.46 | 215.39 | 184.14 | 185.23 | 3,632,198 | -44.49(-19.37%) |
Jan 27, 2016 | 231.90 | 235.56 | 228.64 | 229.72 | 814,079 | -2.61(-1.12%) |
Jan 26, 2016 | 229.03 | 233.47 | 226.76 | 232.33 | 1,000,092 | +3.92(+1.72%) |
Jan 25, 2016 | 231.38 | 232.39 | 227.68 | 228.41 | 524,873 | -3.56(-1.54%) |
Jan 22, 2016 | 235.12 | 236.81 | 230.56 | 231.97 | 695,135 | +0.38(+0.16%) |
Jan 21, 2016 | 229.92 | 235.46 | 228.71 | 231.59 | 547,819 | +1.71(+0.75%) |
Jan 20, 2016 | 230.11 | 231.85 | 220.69 | 229.88 | 772,693 | -4.65(-1.98%) |
Jan 19, 2016 | 237.55 | 239.26 | 231.30 | 234.53 | 835,804 | +0.64(+0.27%) |
Jan 15, 2016 | 230.10 | 233.89 | 233.89 | 233.89 | 803,282 | -4.62(-1.94%) |
Jan 14, 2016 | 231.82 | 240.18 | 230.10 | 238.51 | 886,342 | +7.12(+3.08%) |
Jan 13, 2016 | 240.79 | 240.79 | 230.57 | 231.39 | 532,931 | -8.10(-3.38%) |
Jan 12, 2016 | 237.95 | 240.32 | 234.28 | 239.49 | 491,576 | +3.88(+1.65%) |
Jan 11, 2016 | 239.47 | 240.17 | 233.61 | 235.61 | 886,235 | -3.62(-1.51%) |
Jan 08, 2016 | 244.82 | 246.08 | 238.98 | 239.23 | 627,039 | -4.67(-1.92%) |
Jan 07, 2016 | 248.47 | 251.30 | 243.44 | 243.90 | 650,041 | -7.59(-3.02%) |
Jan 06, 2016 | 252.55 | 255.60 | 250.55 | 251.49 | 553,377 | -3.60(-1.41%) |
Jan 05, 2016 | 253.60 | 256.74 | 252.62 | 255.09 | 389,933 | +2.18(+0.86%) |
Jan 04, 2016 | 252.40 | 253.32 | 250.38 | 252.91 | 512,910 | -4.52(-1.76%) |
Dec 31, 2015 | 256.36 | 257.43 | 257.43 | 257.43 | 286,848 | -0.19(-0.07%) |
Dec 30, 2015 | 260.37 | 260.37 | 257.07 | 257.62 | 210,615 | -3.29(-1.26%) |
Dec 29, 2015 | 260.63 | 261.50 | 258.20 | 260.90 | 175,327 | +2.01(+0.78%) |
Dec 28, 2015 | 257.81 | 259.26 | 256.35 | 258.89 | 143,950 | -0.06(-0.02%) |
Dec 24, 2015 | 258.97 | 258.95 | 258.95 | 258.95 | 105,822 | -0.14(-0.05%) |
Dec 23, 2015 | 256.82 | 259.75 | 255.41 | 259.09 | 377,056 | +4.33(+1.70%) |
Dec 22, 2015 | 251.90 | 256.84 | 250.93 | 254.76 | 272,879 | +2.95(+1.17%) |
Dec 21, 2015 | 250.96 | 251.92 | 248.75 | 251.81 | 284,170 | +3.34(+1.35%) |
Dec 18, 2015 | 249.38 | 251.34 | 246.91 | 248.47 | 662,527 | -1.97(-0.79%) |
Dec 17, 2015 | 256.19 | 258.38 | 250.17 | 250.44 | 357,729 | -3.95(-1.55%) |
Dec 16, 2015 | 251.69 | 254.96 | 249.88 | 254.39 | 354,194 | +4.94(+1.98%) |
Dec 15, 2015 | 252.76 | 253.80 | 247.71 | 249.45 | 511,048 | -1.86(-0.74%) |
Dec 14, 2015 | 249.34 | 251.57 | 246.74 | 251.31 | 501,972 | +1.76(+0.70%) |
Dec 11, 2015 | 256.37 | 258.91 | 247.94 | 249.55 | 767,095 | -11.23(-4.30%) |
Dec 10, 2015 | 261.57 | 263.41 | 259.61 | 260.77 | 277,706 | +0.07(+0.03%) |
Dec 09, 2015 | 260.98 | 265.24 | 258.85 | 260.71 | 346,565 | -1.92(-0.73%) |
Dec 08, 2015 | 260.90 | 263.99 | 260.20 | 262.63 | 382,260 | -0.66(-0.25%) |
Dec 07, 2015 | 263.04 | 264.71 | 261.63 | 263.29 | 304,652 | -1.27(-0.48%) |
Dec 04, 2015 | 261.79 | 264.78 | 260.18 | 264.55 | 503,430 | +2.76(+1.06%) |
Dec 03, 2015 | 266.57 | 268.15 | 260.45 | 261.79 | 327,019 | -3.84(-1.44%) |
Dec 02, 2015 | 268.17 | 269.69 | 265.10 | 265.62 | 370,838 | -3.53(-1.31%) |
Dec 01, 2015 | 267.50 | 270.21 | 266.55 | 269.15 | 293,831 | +2.15(+0.81%) |
Nov 30, 2015 | 266.88 | 267.88 | 264.53 | 267.00 | 307,985 | +1.23(+0.46%) |
Nov 27, 2015 | 266.52 | 267.55 | 264.35 | 265.77 | 101,910 | -0.81(-0.30%) |
Nov 25, 2015 | 268.42 | 266.58 | 266.58 | 266.58 | 175,009 | +0.88(+0.33%) |
Nov 24, 2015 | 263.44 | 266.14 | 261.57 | 265.70 | 259,188 | -0.19(-0.07%) |
Nov 23, 2015 | 266.90 | 267.26 | 265.28 | 265.89 | 205,571 | -0.88(-0.33%) |
Nov 20, 2015 | 267.62 | 268.03 | 266.01 | 266.78 | 268,472 | +0.50(+0.19%) |
Nov 19, 2015 | 267.39 | 268.78 | 264.81 | 266.28 | 296,748 | -1.52(-0.57%) |
Nov 18, 2015 | 265.13 | 268.11 | 264.47 | 267.79 | 325,943 | +2.99(+1.13%) |
Nov 17, 2015 | 267.84 | 268.60 | 264.16 | 264.81 | 564,285 | -2.47(-0.92%) |
Nov 16, 2015 | 265.93 | 268.48 | 265.00 | 267.27 | 470,736 | +0.74(+0.28%) |
Nov 13, 2015 | 269.93 | 270.56 | 265.57 | 266.54 | 482,729 | -4.16(-1.54%) |
Nov 12, 2015 | 272.85 | 274.17 | 270.70 | 270.70 | 455,204 | -3.64(-1.33%) |
Nov 11, 2015 | 278.24 | 278.24 | 273.42 | 274.34 | 360,023 | -2.64(-0.95%) |
Nov 10, 2015 | 275.30 | 278.06 | 274.35 | 276.98 | 368,740 | +0.78(+0.28%) |
Nov 09, 2015 | 276.50 | 278.28 | 272.28 | 276.20 | 454,036 | -1.14(-0.41%) |
Nov 06, 2015 | 280.13 | 280.90 | 274.62 | 277.33 | 372,994 | -1.08(-0.39%) |
Nov 05, 2015 | 280.01 | 280.96 | 277.81 | 278.41 | 471,848 | -2.57(-0.91%) |
Nov 04, 2015 | 280.30 | 282.73 | 278.91 | 280.98 | 481,924 | +1.19(+0.43%) |
Nov 03, 2015 | 277.05 | 281.33 | 273.54 | 279.79 | 433,799 | +2.02(+0.73%) |
Nov 02, 2015 | 275.69 | 280.27 | 275.69 | 277.77 | 357,575 | +1.03(+0.37%) |
Oct 30, 2015 | 277.87 | 279.76 | 276.46 | 276.74 | 331,727 | -0.50(-0.18%) |
Oct 29, 2015 | 277.28 | 278.41 | 275.15 | 277.24 | 446,297 | -0.39(-0.14%) |
Oct 28, 2015 | 273.67 | 277.73 | 271.97 | 277.63 | 326,937 | +4.39(+1.61%) |
Oct 27, 2015 | 272.85 | 275.51 | 271.79 | 273.24 | 319,816 | -1.27(-0.46%) |
Oct 26, 2015 | 274.62 | 276.10 | 273.53 | 274.51 | 505,803 | -0.89(-0.32%) |
Oct 23, 2015 | 275.62 | 276.79 | 271.71 | 275.40 | 815,106 | +1.29(+0.47%) |
Oct 22, 2015 | 265.42 | 277.44 | 263.74 | 274.11 | 1,020,968 | +17.28(+6.73%) |
Oct 21, 2015 | 262.82 | 262.82 | 254.81 | 256.84 | 585,840 | -4.71(-1.80%) |
Oct 20, 2015 | 260.72 | 262.13 | 258.48 | 261.55 | 414,805 | +0.86(+0.33%) |
Oct 19, 2015 | 257.68 | 261.30 | 256.97 | 260.69 | 339,481 | +1.78(+0.69%) |
Oct 16, 2015 | 259.74 | 260.06 | 257.18 | 258.91 | 284,240 | -0.02(-0.01%) |
Oct 15, 2015 | 259.69 | 260.45 | 255.89 | 258.93 | 348,707 | +1.42(+0.55%) |
Oct 14, 2015 | 256.81 | 260.76 | 255.68 | 257.52 | 451,730 | +0.79(+0.31%) |
Oct 13, 2015 | 258.09 | 260.88 | 256.46 | 256.73 | 342,809 | -2.97(-1.14%) |
Oct 12, 2015 | 260.49 | 261.46 | 258.21 | 259.69 | 359,652 | -1.04(-0.40%) |
Oct 09, 2015 | 260.04 | 262.35 | 258.76 | 260.74 | 256,563 | +0.66(+0.25%) |
Oct 08, 2015 | 258.09 | 261.07 | 256.06 | 260.08 | 387,927 | +1.06(+0.41%) |
Oct 07, 2015 | 258.27 | 261.55 | 256.70 | 259.01 | 491,902 | +2.48(+0.97%) |
Oct 06, 2015 | 255.88 | 258.07 | 255.13 | 256.54 | 525,342 | -0.15(-0.06%) |
Oct 05, 2015 | 252.22 | 257.07 | 251.36 | 256.69 | 519,294 | +5.97(+2.38%) |
Oct 02, 2015 | 240.85 | 251.09 | 238.51 | 250.71 | 659,117 | +6.52(+2.67%) |
Oct 01, 2015 | 242.43 | 245.44 | 240.52 | 244.20 | 682,528 | +3.14(+1.30%) |
Sep 30, 2015 | 236.83 | 241.86 | 236.83 | 241.06 | 648,688 | +7.24(+3.10%) |
Sep 29, 2015 | 232.06 | 234.66 | 230.40 | 233.82 | 593,119 | +1.61(+0.69%) |
Sep 28, 2015 | 238.80 | 239.19 | 232.02 | 232.21 | 684,167 | -9.15(-3.79%) |
Sep 25, 2015 | 239.16 | 243.28 | 237.62 | 241.36 | 651,212 | +4.91(+2.08%) |
Sep 24, 2015 | 234.89 | 236.94 | 232.91 | 236.44 | 625,868 | -0.76(-0.32%) |
Sep 23, 2015 | 235.28 | 237.98 | 233.09 | 237.21 | 319,210 | +2.29(+0.97%) |
Sep 22, 2015 | 235.64 | 237.00 | 231.61 | 234.92 | 470,115 | -3.36(-1.41%) |
Sep 21, 2015 | 235.93 | 239.20 | 234.65 | 238.28 | 304,980 | +4.03(+1.72%) |
Sep 18, 2015 | 237.35 | 237.35 | 233.53 | 234.25 | 615,443 | -3.43(-1.44%) |
Sep 17, 2015 | 236.75 | 240.42 | 234.05 | 237.68 | 405,384 | +0.88(+0.37%) |
Sep 16, 2015 | 238.85 | 239.73 | 236.04 | 236.80 | 341,839 | -1.89(-0.79%) |
Sep 15, 2015 | 235.55 | 240.42 | 233.76 | 238.69 | 379,322 | +4.21(+1.79%) |
Sep 14, 2015 | 236.16 | 237.80 | 233.47 | 234.48 | 337,268 | -1.60(-0.68%) |
Sep 11, 2015 | 233.78 | 236.10 | 231.79 | 236.08 | 393,064 | +1.76(+0.75%) |
Sep 10, 2015 | 232.77 | 236.41 | 232.44 | 234.32 | 411,458 | +0.04(+0.02%) |
Sep 09, 2015 | 240.83 | 241.54 | 233.85 | 234.28 | 371,628 | -5.42(-2.26%) |
Sep 08, 2015 | 237.91 | 239.85 | 236.14 | 239.70 | 567,632 | +6.53(+2.80%) |
Sep 04, 2015 | 235.58 | 233.17 | 233.17 | 233.17 | 468,626 | -5.83(-2.44%) |
Sep 03, 2015 | 239.14 | 241.95 | 238.29 | 238.99 | 378,130 | +1.16(+0.49%) |
Sep 02, 2015 | 238.57 | 238.57 | 234.72 | 237.83 | 462,441 | +2.90(+1.23%) |
Sep 01, 2015 | 233.75 | 239.34 | 233.28 | 234.94 | 549,444 | -4.46(-1.86%) |
Aug 31, 2015 | 243.30 | 243.87 | 239.23 | 239.39 | 515,308 | -4.71(-1.93%) |
Aug 28, 2015 | 244.55 | 245.37 | 241.41 | 244.10 | 435,752 | -1.47(-0.60%) |
Aug 27, 2015 | 242.20 | 246.66 | 241.15 | 245.57 | 667,664 | +5.60(+2.33%) |
Aug 26, 2015 | 235.63 | 240.27 | 231.80 | 239.97 | 657,209 | +9.69(+4.21%) |
Aug 25, 2015 | 235.77 | 240.59 | 229.97 | 230.28 | 722,153 | +0.33(+0.14%) |
Aug 24, 2015 | 228.58 | 239.23 | 225.17 | 229.96 | 851,430 | -11.33(-4.69%) |
Aug 21, 2015 | 246.32 | 247.67 | 241.05 | 241.28 | 589,538 | -6.90(-2.78%) |
Aug 20, 2015 | 249.92 | 252.09 | 248.10 | 248.18 | 405,913 | -1.81(-0.72%) |
Aug 19, 2015 | 252.82 | 254.38 | 249.60 | 249.99 | 317,124 | -4.58(-1.80%) |
Aug 18, 2015 | 252.19 | 256.09 | 252.02 | 254.57 | 318,533 | +2.02(+0.80%) |
Aug 17, 2015 | 253.40 | 254.29 | 250.81 | 252.55 | 489,483 | -2.29(-0.90%) |
Aug 14, 2015 | 251.81 | 256.17 | 250.67 | 254.84 | 526,473 | +4.52(+1.81%) |
Aug 13, 2015 | 251.43 | 252.14 | 249.54 | 250.31 | 320,109 | -0.57(-0.23%) |
Aug 12, 2015 | 248.59 | 251.65 | 246.43 | 250.88 | 569,576 | +1.43(+0.57%) |
Aug 11, 2015 | 249.82 | 252.28 | 246.66 | 249.45 | 687,689 | -2.09(-0.83%) |
Aug 10, 2015 | 253.85 | 255.15 | 251.42 | 251.54 | 445,764 | +0.07(+0.03%) |
Aug 07, 2015 | 250.52 | 253.75 | 248.66 | 251.47 | 399,947 | +0.64(+0.26%) |
Aug 06, 2015 | 256.53 | 256.53 | 250.12 | 250.82 | 328,819 | -5.67(-2.21%) |
Aug 05, 2015 | 258.46 | 261.37 | 256.18 | 256.49 | 285,586 | -0.22(-0.09%) |
Aug 04, 2015 | 254.63 | 256.92 | 252.85 | 256.72 | 470,104 | +2.23(+0.88%) |
Aug 03, 2015 | 256.23 | 257.57 | 252.54 | 254.48 | 451,505 | -1.53(-0.60%) |
Jul 31, 2015 | 254.41 | 256.19 | 251.61 | 256.01 | 461,623 | +2.36(+0.93%) |
Jul 30, 2015 | 252.44 | 254.43 | 248.66 | 253.65 | 508,316 | -0.32(-0.12%) |
Jul 29, 2015 | 253.23 | 256.18 | 252.71 | 253.97 | 1,018,960 | +1.90(+0.75%) |
Jul 28, 2015 | 249.01 | 253.71 | 246.62 | 252.07 | 705,531 | +3.55(+1.43%) |
Jul 27, 2015 | 254.18 | 254.72 | 247.85 | 248.53 | 648,491 | -6.62(-2.59%) |
Jul 24, 2015 | 264.95 | 265.28 | 250.12 | 255.14 | 1,674,246 | -9.52(-3.60%) |
Jul 23, 2015 | 278.00 | 278.29 | 264.09 | 264.67 | 1,514,691 | -16.15(-5.75%) |
Jul 22, 2015 | 278.03 | 281.90 | 278.03 | 280.81 | 490,273 | +1.97(+0.71%) |
Jul 21, 2015 | 282.92 | 283.89 | 278.04 | 278.84 | 319,174 | -2.88(-1.02%) |
Jul 20, 2015 | 281.33 | 283.67 | 280.94 | 281.72 | 295,437 | +0.27(+0.10%) |
Jul 17, 2015 | 280.82 | 283.32 | 279.18 | 281.45 | 366,679 | +0.20(+0.07%) |
Jul 16, 2015 | 281.49 | 285.07 | 279.65 | 281.24 | 511,693 | +1.97(+0.71%) |
Jul 15, 2015 | 284.10 | 284.10 | 278.52 | 279.27 | 502,400 | -4.53(-1.60%) |
Jul 14, 2015 | 283.52 | 286.48 | 282.40 | 283.80 | 254,533 | +0.69(+0.24%) |
Jul 13, 2015 | 283.85 | 284.36 | 281.30 | 283.11 | 249,376 | +2.08(+0.74%) |
Jul 10, 2015 | 279.67 | 281.47 | 276.05 | 281.04 | 437,992 | +6.04(+2.20%) |
Jul 09, 2015 | 276.25 | 277.54 | 274.39 | 275.00 | 506,924 | +1.63(+0.60%) |
Jul 08, 2015 | 275.55 | 277.83 | 272.86 | 273.37 | 515,991 | -4.91(-1.76%) |
Jul 07, 2015 | 275.59 | 278.99 | 272.54 | 278.27 | 423,370 | +2.85(+1.03%) |
Jul 06, 2015 | 273.36 | 277.11 | 270.96 | 275.43 | 401,935 | +0.17(+0.06%) |
Jul 02, 2015 | 274.41 | 275.26 | 275.26 | 275.26 | 297,376 | +2.66(+0.98%) |