Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 196.09 | 198.43 | 191.58 | 192.23 | 1,353,528 | -3.98(-2.03%) |
Aug 28, 2015 | 195.53 | 197.47 | 193.72 | 196.21 | 1,431,998 | -0.23(-0.12%) |
Aug 27, 2015 | 193.40 | 196.89 | 192.65 | 196.44 | 1,684,355 | +6.07(+3.19%) |
Aug 26, 2015 | 190.04 | 191.77 | 183.21 | 190.37 | 2,874,271 | +5.90(+3.20%) |
Aug 25, 2015 | 190.79 | 193.07 | 184.47 | 184.47 | 1,403,593 | -2.07(-1.11%) |
Aug 24, 2015 | 179.27 | 193.65 | 174.32 | 186.55 | 2,204,566 | -7.96(-4.09%) |
Aug 21, 2015 | 193.34 | 197.02 | 192.43 | 194.50 | 1,901,921 | -0.47(-0.24%) |
Aug 20, 2015 | 198.83 | 199.34 | 194.89 | 194.97 | 1,160,660 | -5.08(-2.54%) |
Aug 19, 2015 | 201.26 | 201.80 | 198.98 | 200.05 | 1,076,619 | -1.31(-0.65%) |
Aug 18, 2015 | 202.04 | 203.79 | 200.25 | 201.36 | 1,053,376 | -0.89(-0.44%) |
Aug 17, 2015 | 200.44 | 203.66 | 200.39 | 202.25 | 1,659,879 | -0.16(-0.08%) |
Aug 14, 2015 | 201.89 | 203.53 | 201.37 | 202.40 | 702,318 | -0.75(-0.37%) |
Aug 13, 2015 | 202.05 | 204.18 | 200.39 | 203.15 | 1,382,098 | +1.44(+0.71%) |
Aug 12, 2015 | 199.42 | 202.34 | 196.25 | 201.71 | 1,440,927 | -1.20(-0.59%) |
Aug 11, 2015 | 205.61 | 206.76 | 201.08 | 202.91 | 1,194,202 | -3.09(-1.50%) |
Aug 10, 2015 | 206.31 | 207.20 | 203.67 | 206.00 | 2,366,934 | +1.24(+0.60%) |
Aug 07, 2015 | 203.58 | 205.94 | 201.36 | 204.77 | 1,245,365 | +0.82(+0.40%) |
Aug 06, 2015 | 210.87 | 211.54 | 202.35 | 203.95 | 1,685,831 | -6.03(-2.87%) |
Aug 05, 2015 | 211.58 | 213.38 | 209.26 | 209.98 | 821,050 | +1.51(+0.72%) |
Aug 04, 2015 | 210.40 | 211.98 | 207.52 | 208.47 | 822,869 | -2.32(-1.10%) |
Aug 03, 2015 | 213.98 | 214.51 | 208.19 | 210.80 | 747,962 | -2.53(-1.19%) |
Jul 31, 2015 | 212.96 | 214.84 | 212.17 | 213.33 | 727,229 | +0.42(+0.20%) |
Jul 30, 2015 | 210.85 | 213.62 | 209.25 | 212.91 | 742,488 | +1.63(+0.77%) |
Jul 29, 2015 | 211.99 | 213.68 | 208.88 | 211.27 | 980,310 | -0.61(-0.29%) |
Jul 28, 2015 | 213.47 | 213.80 | 209.57 | 211.89 | 1,307,089 | +0.53(+0.25%) |
Jul 27, 2015 | 212.96 | 213.42 | 208.18 | 211.35 | 1,530,474 | -3.73(-1.73%) |
Jul 24, 2015 | 213.87 | 217.16 | 211.12 | 215.08 | 1,882,294 | +1.13(+0.53%) |
Jul 23, 2015 | 213.48 | 214.19 | 206.54 | 213.95 | 3,030,614 | +2.38(+1.13%) |
Jul 22, 2015 | 205.19 | 214.01 | 201.38 | 211.57 | 7,016,391 | -19.50(-8.44%) |
Jul 21, 2015 | 233.66 | 234.22 | 225.76 | 231.07 | 2,448,276 | -2.41(-1.03%) |
Jul 20, 2015 | 234.28 | 235.77 | 232.44 | 233.48 | 1,707,401 | +0.25(+0.11%) |
Jul 17, 2015 | 226.19 | 233.46 | 223.74 | 233.23 | 1,780,964 | +8.66(+3.86%) |
Jul 16, 2015 | 224.90 | 225.19 | 221.87 | 224.57 | 799,822 | +1.73(+0.78%) |
Jul 15, 2015 | 225.27 | 225.68 | 222.08 | 222.84 | 1,124,032 | -0.18(-0.08%) |
Jul 14, 2015 | 215.95 | 224.06 | 214.67 | 223.02 | 1,602,704 | +7.58(+3.52%) |
Jul 13, 2015 | 216.68 | 216.68 | 214.50 | 215.44 | 841,090 | +1.96(+0.92%) |
Jul 10, 2015 | 213.82 | 214.18 | 210.53 | 213.47 | 923,305 | +2.22(+1.05%) |
Jul 09, 2015 | 210.47 | 212.99 | 210.12 | 211.25 | 1,330,000 | +3.18(+1.53%) |
Jul 08, 2015 | 214.49 | 215.04 | 207.50 | 208.07 | 1,926,178 | -7.66(-3.55%) |
Jul 07, 2015 | 215.58 | 215.94 | 212.06 | 215.73 | 1,270,084 | +1.23(+0.57%) |
Jul 06, 2015 | 212.74 | 215.83 | 211.67 | 214.50 | 1,434,630 | +0.43(+0.20%) |
Jul 02, 2015 | 216.11 | 214.08 | 214.08 | 214.08 | 959,638 | -0.59(-0.28%) |
Jul 01, 2015 | 214.69 | 217.30 | 213.55 | 214.67 | 1,711,012 | +2.26(+1.06%) |
Jun 30, 2015 | 210.57 | 212.87 | 209.53 | 212.41 | 1,256,536 | +4.26(+2.05%) |
Jun 29, 2015 | 209.76 | 212.65 | 207.87 | 208.15 | 1,612,087 | -3.97(-1.87%) |
Jun 26, 2015 | 212.27 | 214.16 | 209.16 | 212.12 | 3,519,499 | -0.91(-0.43%) |
Jun 25, 2015 | 216.11 | 216.33 | 212.55 | 213.03 | 1,500,927 | -1.14(-0.53%) |
Jun 24, 2015 | 214.01 | 217.00 | 213.06 | 214.17 | 1,786,933 | -0.56(-0.26%) |
Jun 23, 2015 | 213.88 | 215.30 | 212.19 | 214.74 | 1,484,739 | +0.72(+0.34%) |
Jun 22, 2015 | 214.00 | 214.60 | 212.27 | 214.02 | 914,190 | +1.87(+0.88%) |
Jun 19, 2015 | 213.35 | 213.60 | 210.77 | 212.15 | 942,178 | -0.66(-0.31%) |
Jun 18, 2015 | 210.21 | 214.01 | 210.21 | 212.81 | 915,251 | +3.31(+1.58%) |
Jun 17, 2015 | 210.91 | 211.17 | 208.57 | 209.50 | 657,080 | -0.55(-0.26%) |
Jun 16, 2015 | 209.88 | 211.22 | 207.95 | 210.06 | 960,843 | +0.85(+0.40%) |
Jun 15, 2015 | 209.95 | 210.02 | 207.37 | 209.21 | 957,420 | -0.20(-0.09%) |
Jun 12, 2015 | 210.22 | 211.09 | 207.56 | 209.41 | 1,105,403 | -2.47(-1.17%) |
Jun 11, 2015 | 210.85 | 213.12 | 209.08 | 211.88 | 994,860 | +2.30(+1.10%) |
Jun 10, 2015 | 208.41 | 210.99 | 205.65 | 209.58 | 1,420,050 | -0.14(-0.06%) |
Jun 09, 2015 | 204.28 | 209.86 | 203.31 | 209.72 | 2,379,181 | +4.80(+2.34%) |
Jun 08, 2015 | 202.70 | 205.50 | 198.03 | 204.92 | 2,013,815 | +0.44(+0.21%) |
Jun 05, 2015 | 201.84 | 205.78 | 200.78 | 204.48 | 1,139,695 | +2.19(+1.08%) |
Jun 04, 2015 | 201.81 | 203.59 | 201.62 | 202.30 | 1,071,653 | -0.92(-0.45%) |
Jun 03, 2015 | 200.63 | 203.43 | 199.71 | 203.22 | 1,026,382 | +3.62(+1.81%) |
Jun 02, 2015 | 200.18 | 200.38 | 197.23 | 199.60 | 694,058 | -0.24(-0.12%) |
Jun 01, 2015 | 200.88 | 201.35 | 198.64 | 199.84 | 826,565 | -0.62(-0.31%) |
May 29, 2015 | 202.94 | 203.21 | 199.81 | 200.47 | 997,396 | -2.47(-1.22%) |
May 28, 2015 | 203.99 | 204.71 | 201.49 | 202.94 | 951,636 | -0.83(-0.41%) |
May 27, 2015 | 200.99 | 204.71 | 200.15 | 203.76 | 1,729,412 | +4.26(+2.14%) |
May 26, 2015 | 198.79 | 200.71 | 197.06 | 199.50 | 1,332,337 | +0.09(+0.04%) |
May 22, 2015 | 197.86 | 199.42 | 199.42 | 199.42 | 1,118,875 | +1.83(+0.93%) |
May 21, 2015 | 196.70 | 198.11 | 196.50 | 197.59 | 788,285 | +1.12(+0.57%) |
May 20, 2015 | 196.77 | 197.62 | 194.37 | 196.47 | 1,348,502 | -0.16(-0.08%) |
May 19, 2015 | 195.30 | 197.35 | 194.61 | 196.63 | 901,743 | +1.34(+0.69%) |
May 18, 2015 | 193.12 | 195.71 | 193.09 | 195.29 | 985,727 | +1.64(+0.85%) |
May 15, 2015 | 194.55 | 194.65 | 192.66 | 193.65 | 990,694 | +0.15(+0.08%) |
May 14, 2015 | 192.70 | 194.63 | 191.37 | 193.50 | 1,642,758 | +0.67(+0.35%) |
May 13, 2015 | 191.77 | 192.90 | 189.81 | 192.83 | 1,507,621 | +1.23(+0.64%) |
May 12, 2015 | 190.39 | 192.03 | 189.31 | 191.60 | 1,162,893 | -0.56(-0.29%) |
May 11, 2015 | 191.14 | 192.45 | 189.69 | 192.16 | 1,062,620 | +1.68(+0.88%) |
May 08, 2015 | 187.52 | 191.39 | 185.91 | 190.48 | 1,499,780 | +4.85(+2.61%) |
May 07, 2015 | 183.30 | 187.73 | 182.10 | 185.62 | 1,688,355 | +2.21(+1.20%) |
May 06, 2015 | 182.68 | 183.85 | 180.94 | 183.41 | 1,053,135 | +1.47(+0.81%) |
May 05, 2015 | 183.29 | 184.20 | 180.06 | 181.95 | 1,298,918 | -2.54(-1.38%) |
May 04, 2015 | 185.41 | 186.28 | 181.92 | 184.48 | 948,787 | -1.54(-0.83%) |
May 01, 2015 | 180.77 | 186.21 | 180.76 | 186.02 | 1,480,542 | +6.79(+3.79%) |
Apr 30, 2015 | 180.82 | 182.68 | 177.14 | 179.23 | 1,655,272 | -2.19(-1.21%) |
Apr 29, 2015 | 179.82 | 181.59 | 176.89 | 181.42 | 1,261,916 | +2.06(+1.15%) |
Apr 28, 2015 | 179.67 | 181.19 | 173.81 | 179.36 | 1,488,738 | +0.65(+0.36%) |
Apr 27, 2015 | 184.86 | 188.29 | 178.31 | 178.71 | 1,722,491 | -5.72(-3.10%) |
Apr 24, 2015 | 187.21 | 187.71 | 183.77 | 184.43 | 864,459 | -2.93(-1.56%) |
Apr 23, 2015 | 185.98 | 187.92 | 181.04 | 187.35 | 2,025,857 | +2.49(+1.35%) |
Apr 22, 2015 | 193.37 | 194.05 | 182.39 | 184.86 | 4,971,535 | -9.02(-4.65%) |
Apr 21, 2015 | 189.24 | 195.12 | 188.23 | 193.88 | 2,346,057 | +5.96(+3.17%) |
Apr 20, 2015 | 187.17 | 190.59 | 185.64 | 187.92 | 1,201,611 | +1.97(+1.06%) |
Apr 17, 2015 | 185.91 | 187.03 | 184.36 | 185.95 | 1,113,497 | -1.81(-0.96%) |
Apr 16, 2015 | 185.79 | 188.57 | 183.93 | 187.76 | 930,377 | +2.49(+1.34%) |
Apr 15, 2015 | 183.24 | 185.97 | 181.96 | 185.27 | 912,882 | +2.24(+1.22%) |
Apr 14, 2015 | 184.98 | 186.20 | 181.93 | 183.03 | 789,773 | -2.12(-1.15%) |
Apr 13, 2015 | 182.12 | 186.59 | 182.01 | 185.16 | 922,355 | +2.12(+1.16%) |
Apr 10, 2015 | 181.90 | 184.54 | 180.68 | 183.03 | 556,860 | +1.77(+0.98%) |
Apr 09, 2015 | 180.57 | 181.82 | 178.31 | 181.26 | 1,025,256 | +0.99(+0.55%) |
Apr 08, 2015 | 178.76 | 181.79 | 177.98 | 180.27 | 867,757 | +2.49(+1.40%) |
Apr 07, 2015 | 177.77 | 183.47 | 177.27 | 177.78 | 1,038,803 | -0.03(-0.02%) |
Apr 06, 2015 | 176.38 | 179.34 | 176.34 | 177.81 | 996,358 | -0.21(-0.12%) |
Apr 02, 2015 | 177.89 | 178.03 | 178.03 | 178.03 | 977,525 | +0.78(+0.44%) |
Apr 01, 2015 | 180.81 | 181.25 | 175.65 | 177.25 | 1,197,910 | -3.34(-1.85%) |
Mar 31, 2015 | 181.44 | 182.24 | 179.91 | 180.58 | 1,177,670 | -1.93(-1.06%) |
Mar 30, 2015 | 183.69 | 185.94 | 181.32 | 182.51 | 806,294 | +0.44(+0.24%) |
Mar 27, 2015 | 179.59 | 182.30 | 179.21 | 182.07 | 713,204 | +2.72(+1.52%) |
Mar 26, 2015 | 177.14 | 181.41 | 173.66 | 179.35 | 1,179,056 | +1.06(+0.59%) |
Mar 25, 2015 | 186.24 | 187.19 | 178.18 | 178.29 | 1,485,916 | -7.42(-4.00%) |
Mar 24, 2015 | 187.44 | 189.79 | 185.00 | 185.71 | 1,049,352 | -1.16(-0.62%) |
Mar 23, 2015 | 187.56 | 189.47 | 185.90 | 186.87 | 999,906 | -3.81(-2.00%) |
Mar 20, 2015 | 196.03 | 197.32 | 189.80 | 190.68 | 1,499,527 | -3.69(-1.90%) |
Mar 19, 2015 | 190.94 | 194.69 | 189.68 | 194.37 | 1,147,960 | +4.59(+2.42%) |
Mar 18, 2015 | 189.79 | 191.62 | 186.87 | 189.78 | 698,421 | +0.57(+0.30%) |
Mar 17, 2015 | 188.66 | 189.60 | 185.94 | 189.20 | 929,364 | -2.16(-1.13%) |
Mar 16, 2015 | 184.49 | 191.62 | 183.91 | 191.36 | 1,179,671 | +8.28(+4.52%) |
Mar 13, 2015 | 181.59 | 184.42 | 180.10 | 183.08 | 1,052,241 | +0.10(+0.05%) |
Mar 12, 2015 | 184.73 | 184.93 | 182.60 | 182.99 | 1,072,955 | -2.07(-1.12%) |
Mar 11, 2015 | 188.29 | 188.29 | 184.82 | 185.05 | 842,815 | -2.81(-1.49%) |
Mar 10, 2015 | 186.53 | 189.80 | 183.63 | 187.86 | 1,108,017 | +0.05(+0.03%) |
Mar 09, 2015 | 188.85 | 189.67 | 186.77 | 187.81 | 756,575 | -0.07(-0.04%) |
Mar 06, 2015 | 193.21 | 194.06 | 187.44 | 187.88 | 1,129,901 | -6.80(-3.49%) |
Mar 05, 2015 | 186.38 | 194.81 | 186.37 | 194.68 | 1,535,331 | +7.25(+3.87%) |
Mar 04, 2015 | 189.55 | 190.69 | 187.12 | 187.43 | 813,939 | -3.26(-1.71%) |
Mar 03, 2015 | 188.84 | 191.03 | 185.58 | 190.69 | 1,108,589 | +1.92(+1.02%) |
Mar 02, 2015 | 188.82 | 191.48 | 187.26 | 188.77 | 992,450 | -1.36(-0.72%) |
Feb 27, 2015 | 191.28 | 193.97 | 190.03 | 190.14 | 553,032 | -2.92(-1.51%) |
Feb 26, 2015 | 191.09 | 193.47 | 187.92 | 193.05 | 734,224 | +2.18(+1.14%) |
Feb 25, 2015 | 192.70 | 194.19 | 189.20 | 190.88 | 954,605 | -3.39(-1.74%) |
Feb 24, 2015 | 194.59 | 195.33 | 191.88 | 194.26 | 643,057 | -1.22(-0.62%) |
Feb 23, 2015 | 197.90 | 198.20 | 194.72 | 195.48 | 670,879 | -2.12(-1.08%) |
Feb 20, 2015 | 197.75 | 198.33 | 194.62 | 197.60 | 771,972 | +0.77(+0.39%) |
Feb 19, 2015 | 191.38 | 197.09 | 191.38 | 196.83 | 1,130,233 | +3.62(+1.87%) |
Feb 18, 2015 | 193.58 | 194.36 | 191.63 | 193.21 | 492,685 | -0.23(-0.12%) |
Feb 17, 2015 | 191.92 | 193.68 | 190.72 | 193.44 | 731,015 | +0.31(+0.16%) |
Feb 13, 2015 | 191.67 | 193.13 | 193.13 | 193.13 | 550,391 | +1.76(+0.92%) |
Feb 12, 2015 | 191.17 | 191.85 | 188.34 | 191.37 | 648,022 | +1.03(+0.54%) |
Feb 11, 2015 | 188.21 | 191.36 | 188.09 | 190.34 | 983,819 | +1.61(+0.86%) |
Feb 10, 2015 | 187.64 | 189.47 | 187.04 | 188.73 | 841,144 | +1.69(+0.91%) |
Feb 09, 2015 | 186.77 | 189.32 | 185.35 | 187.03 | 1,166,666 | -0.36(-0.19%) |
Feb 06, 2015 | 189.85 | 190.52 | 186.57 | 187.39 | 1,333,732 | -1.82(-0.96%) |
Feb 05, 2015 | 187.74 | 189.47 | 186.93 | 189.21 | 1,191,066 | +2.41(+1.29%) |
Feb 04, 2015 | 186.25 | 188.47 | 183.76 | 186.80 | 925,211 | -0.94(-0.50%) |
Feb 03, 2015 | 187.97 | 189.49 | 182.10 | 187.74 | 1,638,373 | -1.72(-0.91%) |
Feb 02, 2015 | 190.05 | 191.40 | 185.06 | 189.47 | 1,329,426 | -0.41(-0.22%) |
Jan 30, 2015 | 193.21 | 194.67 | 189.69 | 189.87 | 1,512,847 | -4.68(-2.41%) |
Jan 29, 2015 | 192.61 | 196.18 | 189.15 | 194.55 | 1,462,991 | +2.08(+1.08%) |
Jan 28, 2015 | 203.05 | 207.52 | 192.18 | 192.47 | 2,325,293 | -5.24(-2.65%) |
Jan 27, 2015 | 193.48 | 200.39 | 193.00 | 197.71 | 1,706,030 | +1.53(+0.78%) |
Jan 26, 2015 | 192.56 | 196.45 | 190.28 | 196.19 | 1,353,647 | +4.40(+2.29%) |
Jan 23, 2015 | 189.00 | 194.03 | 188.81 | 191.79 | 1,679,241 | +3.18(+1.69%) |
Jan 22, 2015 | 187.21 | 189.09 | 180.64 | 188.61 | 1,470,706 | +2.06(+1.11%) |
Jan 21, 2015 | 188.22 | 189.00 | 183.85 | 186.55 | 2,131,978 | -4.83(-2.52%) |
Jan 20, 2015 | 179.96 | 191.62 | 179.38 | 191.37 | 2,431,757 | +12.56(+7.02%) |
Jan 16, 2015 | 176.25 | 179.23 | 174.70 | 178.81 | 1,470,389 | +2.83(+1.61%) |
Jan 15, 2015 | 177.47 | 180.44 | 174.47 | 175.98 | 1,750,784 | -1.46(-0.82%) |
Jan 14, 2015 | 177.00 | 179.32 | 174.42 | 177.44 | 1,272,155 | -2.61(-1.45%) |
Jan 13, 2015 | 187.31 | 187.91 | 177.24 | 180.05 | 1,930,887 | -4.87(-2.64%) |
Jan 12, 2015 | 190.58 | 193.34 | 175.12 | 184.92 | 3,143,914 | -4.57(-2.41%) |
Jan 09, 2015 | 192.84 | 194.05 | 189.15 | 189.49 | 1,291,147 | -1.97(-1.03%) |
Jan 08, 2015 | 192.43 | 194.04 | 189.58 | 191.46 | 1,789,979 | +1.85(+0.97%) |
Jan 07, 2015 | 184.03 | 191.63 | 183.01 | 189.61 | 2,429,199 | +6.43(+3.51%) |
Jan 06, 2015 | 185.26 | 187.65 | 180.75 | 183.18 | 1,171,573 | -2.34(-1.26%) |
Jan 05, 2015 | 180.37 | 188.49 | 180.14 | 185.53 | 1,591,956 | +5.16(+2.86%) |
Jan 02, 2015 | 181.10 | 184.81 | 178.94 | 180.37 | 1,574,948 | +0.82(+0.46%) |
Dec 31, 2014 | 181.39 | 179.55 | 179.55 | 179.55 | 524,280 | -1.66(-0.92%) |
Dec 30, 2014 | 183.37 | 185.15 | 180.57 | 181.22 | 600,022 | -3.15(-1.71%) |
Dec 29, 2014 | 183.07 | 184.71 | 180.12 | 184.37 | 639,104 | +1.29(+0.71%) |
Dec 26, 2014 | 181.15 | 184.26 | 179.89 | 183.07 | 547,989 | +1.93(+1.06%) |
Dec 24, 2014 | 178.24 | 181.15 | 181.15 | 181.15 | 388,995 | +2.65(+1.48%) |
Dec 23, 2014 | 184.34 | 184.81 | 177.90 | 178.50 | 1,093,889 | -5.77(-3.13%) |
Dec 22, 2014 | 184.79 | 186.42 | 182.07 | 184.27 | 817,204 | -0.53(-0.28%) |
Dec 19, 2014 | 182.69 | 185.21 | 179.64 | 184.80 | 1,513,060 | +2.61(+1.43%) |
Dec 18, 2014 | 179.12 | 182.31 | 178.15 | 182.19 | 1,443,605 | +5.91(+3.36%) |
Dec 17, 2014 | 169.94 | 176.43 | 169.27 | 176.27 | 1,307,520 | +5.87(+3.44%) |
Dec 16, 2014 | 172.97 | 176.08 | 167.40 | 170.41 | 1,277,420 | -3.04(-1.75%) |
Dec 15, 2014 | 180.65 | 180.65 | 173.31 | 173.45 | 1,512,362 | -5.83(-3.25%) |
Dec 12, 2014 | 179.14 | 182.17 | 178.41 | 179.28 | 679,252 | -2.46(-1.35%) |
Dec 11, 2014 | 178.59 | 183.06 | 178.55 | 181.74 | 842,558 | +2.89(+1.62%) |
Dec 10, 2014 | 182.21 | 183.73 | 178.17 | 178.85 | 974,159 | -3.36(-1.84%) |
Dec 09, 2014 | 181.99 | 183.32 | 178.65 | 182.21 | 756,864 | -2.51(-1.36%) |
Dec 08, 2014 | 184.19 | 187.34 | 182.62 | 184.72 | 915,597 | -0.01(-0.01%) |
Dec 05, 2014 | 187.72 | 190.66 | 183.85 | 184.73 | 1,217,815 | -0.90(-0.49%) |
Dec 04, 2014 | 185.80 | 189.76 | 184.50 | 185.63 | 1,194,781 | -0.41(-0.22%) |
Dec 03, 2014 | 183.57 | 186.73 | 181.94 | 186.04 | 1,153,152 | +3.00(+1.64%) |
Dec 02, 2014 | 184.16 | 185.69 | 180.75 | 183.04 | 1,219,578 | -1.42(-0.77%) |
Dec 01, 2014 | 184.73 | 185.69 | 181.42 | 184.47 | 821,477 | -1.23(-0.66%) |
Nov 28, 2014 | 187.51 | 187.62 | 183.03 | 185.69 | 643,793 | -0.98(-0.53%) |
Nov 26, 2014 | 184.05 | 186.67 | 186.67 | 186.67 | 674,470 | +2.62(+1.42%) |
Nov 25, 2014 | 185.95 | 187.54 | 183.65 | 184.06 | 1,649,108 | -1.90(-1.02%) |
Nov 24, 2014 | 180.94 | 186.14 | 180.87 | 185.95 | 928,118 | +5.19(+2.87%) |
Nov 21, 2014 | 185.33 | 185.99 | 180.49 | 180.77 | 818,647 | -0.42(-0.23%) |
Nov 20, 2014 | 184.20 | 184.20 | 180.19 | 181.19 | 925,907 | -3.67(-1.98%) |
Nov 19, 2014 | 183.15 | 185.71 | 182.39 | 184.85 | 680,281 | +0.18(+0.09%) |
Nov 18, 2014 | 178.02 | 186.72 | 177.98 | 184.68 | 1,214,024 | +6.75(+3.79%) |
Nov 17, 2014 | 173.41 | 179.38 | 172.11 | 177.93 | 1,337,778 | +2.34(+1.33%) |
Nov 14, 2014 | 179.96 | 180.93 | 173.27 | 175.58 | 1,885,236 | -4.38(-2.43%) |
Nov 13, 2014 | 181.91 | 186.40 | 178.83 | 179.96 | 1,230,786 | -1.87(-1.03%) |
Nov 12, 2014 | 183.17 | 183.45 | 181.04 | 181.83 | 544,638 | -1.09(-0.60%) |
Nov 11, 2014 | 183.37 | 184.34 | 181.84 | 182.92 | 730,111 | -0.22(-0.12%) |
Nov 10, 2014 | 181.27 | 185.00 | 181.24 | 183.14 | 1,261,207 | +1.87(+1.03%) |
Nov 07, 2014 | 184.25 | 184.53 | 180.27 | 181.27 | 1,212,100 | -3.42(-1.85%) |
Nov 06, 2014 | 183.09 | 185.69 | 181.81 | 184.70 | 874,297 | +3.40(+1.88%) |
Nov 05, 2014 | 188.83 | 188.84 | 179.80 | 181.29 | 1,157,142 | -4.90(-2.63%) |
Nov 04, 2014 | 187.04 | 189.20 | 184.47 | 186.20 | 814,492 | -2.84(-1.50%) |
Nov 03, 2014 | 187.34 | 191.47 | 187.34 | 189.04 | 1,078,131 | +1.70(+0.91%) |
Oct 31, 2014 | 189.69 | 191.99 | 185.33 | 187.34 | 1,283,116 | -0.82(-0.43%) |
Oct 30, 2014 | 183.99 | 189.47 | 182.10 | 188.15 | 1,313,107 | +4.42(+2.40%) |
Oct 29, 2014 | 184.84 | 185.92 | 180.54 | 183.74 | 854,696 | -1.72(-0.93%) |
Oct 28, 2014 | 186.79 | 187.62 | 183.91 | 185.46 | 1,069,720 | -0.64(-0.34%) |
Oct 27, 2014 | 184.67 | 187.25 | 183.97 | 186.10 | 1,381,306 | +2.13(+1.16%) |
Oct 24, 2014 | 180.78 | 184.26 | 180.78 | 183.97 | 1,272,149 | +3.19(+1.77%) |
Oct 23, 2014 | 182.44 | 185.66 | 179.63 | 180.78 | 2,180,849 | +0.99(+0.55%) |
Oct 22, 2014 | 175.88 | 183.83 | 173.26 | 179.79 | 2,763,439 | +5.13(+2.93%) |
Oct 21, 2014 | 175.53 | 175.88 | 169.27 | 174.66 | 3,767,492 | +14.67(+9.17%) |
Oct 20, 2014 | 161.07 | 161.48 | 156.62 | 159.99 | 1,927,228 | -0.43(-0.27%) |
Oct 17, 2014 | 158.97 | 163.08 | 156.84 | 160.42 | 1,686,276 | +4.55(+2.92%) |
Oct 16, 2014 | 150.51 | 160.88 | 148.64 | 155.87 | 1,952,617 | +6.46(+4.32%) |
Oct 15, 2014 | 142.51 | 151.62 | 141.17 | 149.41 | 2,293,785 | +4.35(+3.00%) |
Oct 14, 2014 | 147.71 | 149.87 | 144.60 | 145.06 | 1,207,181 | -0.88(-0.60%) |
Oct 13, 2014 | 149.71 | 151.08 | 146.07 | 145.93 | 1,657,163 | -3.79(-2.53%) |
Oct 10, 2014 | 153.70 | 156.79 | 149.68 | 149.73 | 1,375,855 | -5.15(-3.32%) |
Oct 09, 2014 | 159.09 | 161.27 | 154.48 | 154.87 | 1,331,420 | -3.98(-2.50%) |
Oct 08, 2014 | 153.89 | 159.10 | 152.27 | 158.85 | 1,211,648 | +5.19(+3.37%) |
Oct 07, 2014 | 157.24 | 157.24 | 153.50 | 153.67 | 1,002,044 | -5.01(-3.16%) |
Oct 06, 2014 | 160.49 | 161.90 | 157.10 | 158.68 | 585,181 | -0.17(-0.10%) |
Oct 03, 2014 | 158.07 | 160.88 | 157.59 | 158.84 | 1,074,697 | +3.65(+2.35%) |
Oct 02, 2014 | 155.29 | 156.41 | 151.28 | 155.19 | 815,832 | +0.82(+0.53%) |
Oct 01, 2014 | 159.88 | 159.89 | 153.24 | 154.38 | 1,319,010 | -5.08(-3.18%) |
Sep 30, 2014 | 160.48 | 161.01 | 158.35 | 159.46 | 935,990 | -1.26(-0.79%) |
Sep 29, 2014 | 160.04 | 162.07 | 158.12 | 160.72 | 569,953 | -0.21(-0.13%) |
Sep 26, 2014 | 159.29 | 162.24 | 159.08 | 160.93 | 700,847 | +1.52(+0.95%) |
Sep 25, 2014 | 163.86 | 163.86 | 157.62 | 159.42 | 1,316,117 | -4.63(-2.82%) |
Sep 24, 2014 | 163.29 | 164.64 | 161.63 | 164.05 | 998,283 | +1.33(+0.82%) |
Sep 23, 2014 | 166.23 | 167.31 | 162.28 | 162.71 | 1,061,194 | -3.11(-1.88%) |
Sep 22, 2014 | 166.38 | 167.98 | 162.94 | 165.83 | 999,356 | -1.74(-1.04%) |
Sep 19, 2014 | 174.19 | 175.53 | 166.62 | 167.57 | 2,958,877 | -5.51(-3.18%) |
Sep 18, 2014 | 172.24 | 174.31 | 170.45 | 173.07 | 788,491 | +0.90(+0.52%) |
Sep 17, 2014 | 170.00 | 172.28 | 168.49 | 172.18 | 1,396,304 | +3.87(+2.30%) |
Sep 16, 2014 | 162.07 | 168.78 | 160.29 | 168.31 | 1,477,440 | +4.79(+2.93%) |
Sep 15, 2014 | 168.04 | 168.56 | 162.99 | 163.52 | 842,810 | -4.52(-2.69%) |
Sep 12, 2014 | 172.11 | 172.12 | 167.20 | 168.04 | 1,041,151 | -4.27(-2.48%) |
Sep 11, 2014 | 172.36 | 173.05 | 170.39 | 172.31 | 843,160 | -0.97(-0.56%) |
Sep 10, 2014 | 170.23 | 174.12 | 169.00 | 173.29 | 1,113,023 | +2.91(+1.71%) |
Sep 09, 2014 | 174.73 | 174.73 | 169.58 | 170.38 | 1,126,571 | -4.90(-2.80%) |
Sep 08, 2014 | 173.25 | 175.88 | 172.30 | 175.28 | 1,021,721 | +1.40(+0.81%) |
Sep 05, 2014 | 172.92 | 174.39 | 168.77 | 173.88 | 768,440 | +1.51(+0.87%) |
Sep 04, 2014 | 177.31 | 177.31 | 171.99 | 172.37 | 885,994 | -0.56(-0.33%) |
Sep 03, 2014 | 175.73 | 177.00 | 172.46 | 172.94 | 1,211,283 | -1.90(-1.09%) |