Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 255.83 | 259.05 | 251.89 | 257.56 | 469,055 | +4.08(+1.61%) |
Sep 29, 2016 | 255.30 | 256.86 | 252.53 | 253.49 | 213,528 | -2.37(-0.92%) |
Sep 28, 2016 | 255.38 | 256.34 | 252.85 | 255.85 | 198,169 | +0.75(+0.29%) |
Sep 27, 2016 | 252.37 | 256.39 | 251.40 | 255.10 | 249,393 | +3.66(+1.46%) |
Sep 26, 2016 | 251.67 | 254.10 | 251.04 | 251.44 | 252,991 | -1.40(-0.55%) |
Sep 23, 2016 | 253.34 | 254.29 | 249.56 | 252.84 | 340,287 | -1.17(-0.46%) |
Sep 22, 2016 | 254.06 | 256.02 | 253.10 | 254.01 | 333,871 | +1.98(+0.78%) |
Sep 21, 2016 | 247.36 | 252.70 | 245.56 | 252.04 | 438,335 | +5.20(+2.11%) |
Sep 20, 2016 | 256.98 | 256.98 | 246.73 | 246.84 | 462,346 | -8.91(-3.48%) |
Sep 19, 2016 | 254.62 | 258.58 | 254.62 | 255.75 | 254,041 | +2.46(+0.97%) |
Sep 16, 2016 | 255.62 | 255.72 | 253.20 | 253.28 | 323,894 | -4.03(-1.57%) |
Sep 15, 2016 | 252.25 | 258.11 | 250.32 | 257.31 | 336,274 | +5.52(+2.19%) |
Sep 14, 2016 | 252.22 | 253.81 | 250.54 | 251.79 | 179,102 | -0.73(-0.29%) |
Sep 13, 2016 | 253.01 | 253.69 | 247.55 | 252.52 | 292,295 | -2.53(-0.99%) |
Sep 12, 2016 | 252.54 | 256.32 | 250.38 | 255.05 | 301,888 | +0.60(+0.24%) |
Sep 09, 2016 | 261.86 | 262.22 | 253.16 | 254.45 | 506,801 | -9.15(-3.47%) |
Sep 08, 2016 | 262.55 | 265.30 | 262.27 | 263.60 | 199,968 | +0.29(+0.11%) |
Sep 07, 2016 | 264.13 | 264.30 | 261.36 | 263.31 | 252,591 | -1.56(-0.59%) |
Sep 06, 2016 | 267.28 | 267.98 | 262.89 | 264.87 | 168,225 | -1.85(-0.69%) |
Sep 02, 2016 | 268.54 | 266.71 | 266.71 | 266.71 | 259,191 | -0.08(-0.03%) |
Sep 01, 2016 | 267.82 | 268.56 | 264.91 | 266.79 | 173,385 | -1.01(-0.38%) |
Aug 31, 2016 | 268.69 | 270.81 | 264.67 | 267.81 | 220,871 | -1.95(-0.72%) |
Aug 30, 2016 | 267.70 | 269.88 | 265.60 | 269.75 | 168,963 | +2.29(+0.86%) |
Aug 29, 2016 | 266.16 | 268.48 | 266.16 | 267.46 | 276,504 | +1.66(+0.63%) |
Aug 26, 2016 | 267.56 | 269.24 | 264.18 | 265.80 | 169,383 | -0.63(-0.24%) |
Aug 25, 2016 | 266.57 | 269.09 | 265.49 | 266.43 | 226,769 | -1.58(-0.59%) |
Aug 24, 2016 | 271.10 | 272.43 | 267.52 | 268.01 | 225,552 | -3.72(-1.37%) |
Aug 23, 2016 | 271.00 | 273.42 | 271.00 | 271.73 | 158,220 | +1.57(+0.58%) |
Aug 22, 2016 | 269.63 | 270.60 | 268.86 | 270.16 | 264,584 | -0.02(-0.01%) |
Aug 19, 2016 | 269.36 | 271.63 | 267.71 | 270.18 | 173,100 | -0.22(-0.08%) |
Aug 18, 2016 | 268.14 | 271.06 | 266.71 | 270.40 | 160,060 | +2.44(+0.91%) |
Aug 17, 2016 | 267.45 | 268.57 | 264.62 | 267.96 | 219,565 | -0.37(-0.14%) |
Aug 16, 2016 | 267.49 | 268.77 | 266.31 | 268.33 | 158,396 | -0.33(-0.12%) |
Aug 15, 2016 | 266.67 | 269.06 | 265.97 | 268.66 | 176,312 | +1.87(+0.70%) |
Aug 12, 2016 | 268.01 | 269.49 | 265.99 | 266.79 | 163,685 | -1.03(-0.39%) |
Aug 11, 2016 | 266.50 | 268.82 | 265.38 | 267.82 | 254,738 | +2.24(+0.84%) |
Aug 10, 2016 | 262.78 | 266.38 | 261.73 | 265.59 | 262,202 | +2.73(+1.04%) |
Aug 09, 2016 | 262.20 | 264.13 | 260.89 | 262.86 | 170,404 | +0.66(+0.25%) |
Aug 08, 2016 | 261.61 | 263.49 | 260.14 | 262.20 | 177,528 | +1.63(+0.62%) |
Aug 05, 2016 | 257.95 | 261.02 | 256.63 | 260.57 | 191,962 | +3.83(+1.49%) |
Aug 04, 2016 | 257.95 | 257.95 | 255.28 | 256.74 | 156,466 | -0.73(-0.28%) |
Aug 03, 2016 | 252.69 | 258.88 | 252.60 | 257.47 | 217,807 | +4.36(+1.72%) |
Aug 02, 2016 | 254.44 | 256.12 | 250.28 | 253.11 | 325,080 | -2.02(-0.79%) |
Aug 01, 2016 | 255.45 | 256.16 | 253.22 | 255.12 | 155,103 | -0.33(-0.13%) |
Jul 29, 2016 | 256.40 | 257.67 | 254.62 | 255.45 | 150,210 | -1.19(-0.46%) |
Jul 28, 2016 | 254.68 | 257.39 | 253.20 | 256.64 | 152,848 | +2.08(+0.82%) |
Jul 27, 2016 | 256.96 | 257.86 | 253.42 | 254.56 | 225,634 | -1.28(-0.50%) |
Jul 26, 2016 | 255.37 | 256.01 | 254.19 | 255.83 | 203,745 | +0.61(+0.24%) |
Jul 25, 2016 | 257.22 | 257.56 | 254.82 | 255.22 | 187,074 | -2.70(-1.05%) |
Jul 22, 2016 | 256.98 | 258.30 | 255.04 | 257.92 | 141,971 | -0.03(-0.01%) |
Jul 21, 2016 | 259.56 | 261.21 | 256.80 | 257.94 | 191,145 | -2.75(-1.06%) |
Jul 20, 2016 | 260.77 | 261.90 | 258.09 | 260.70 | 263,508 | +1.09(+0.42%) |
Jul 19, 2016 | 256.49 | 260.95 | 256.49 | 259.61 | 311,085 | +2.93(+1.14%) |
Jul 18, 2016 | 258.44 | 259.51 | 256.52 | 256.68 | 249,579 | -1.68(-0.65%) |
Jul 15, 2016 | 258.93 | 258.93 | 257.04 | 258.36 | 255,140 | +0.14(+0.05%) |
Jul 14, 2016 | 256.45 | 260.23 | 255.34 | 258.23 | 369,780 | +4.14(+1.63%) |
Jul 13, 2016 | 261.63 | 261.63 | 252.82 | 254.09 | 500,815 | -6.45(-2.48%) |
Jul 12, 2016 | 261.13 | 263.54 | 258.09 | 260.54 | 412,104 | -0.22(-0.09%) |
Jul 11, 2016 | 258.46 | 263.65 | 258.42 | 260.76 | 578,798 | +3.31(+1.28%) |
Jul 08, 2016 | 248.81 | 257.92 | 246.76 | 257.46 | 543,382 | +10.69(+4.33%) |
Jul 07, 2016 | 245.54 | 248.10 | 244.85 | 246.76 | 242,038 | +2.33(+0.95%) |
Jul 06, 2016 | 239.77 | 244.64 | 238.35 | 244.44 | 285,391 | +4.13(+1.72%) |
Jul 05, 2016 | 241.51 | 242.69 | 237.40 | 240.30 | 336,596 | -3.17(-1.30%) |
Jul 01, 2016 | 241.82 | 243.47 | 243.47 | 243.47 | 327,978 | +2.23(+0.92%) |
Jun 30, 2016 | 241.69 | 242.81 | 238.80 | 241.25 | 550,615 | +1.31(+0.55%) |
Jun 29, 2016 | 244.22 | 246.05 | 237.95 | 239.93 | 858,824 | +1.90(+0.80%) |
Jun 28, 2016 | 229.68 | 238.75 | 228.71 | 238.04 | 630,039 | +11.42(+5.04%) |
Jun 27, 2016 | 237.72 | 238.54 | 225.61 | 226.62 | 546,403 | -13.38(-5.57%) |
Jun 24, 2016 | 237.92 | 245.81 | 237.92 | 239.99 | 833,341 | -8.00(-3.23%) |
Jun 23, 2016 | 247.12 | 248.10 | 243.15 | 247.99 | 265,874 | +4.84(+1.99%) |
Jun 22, 2016 | 243.44 | 245.97 | 242.45 | 243.15 | 326,867 | -0.29(-0.12%) |
Jun 21, 2016 | 242.93 | 244.61 | 242.93 | 243.44 | 261,426 | +0.95(+0.39%) |
Jun 20, 2016 | 241.99 | 243.56 | 240.06 | 242.48 | 316,270 | +4.52(+1.90%) |
Jun 17, 2016 | 240.10 | 241.47 | 237.44 | 237.96 | 498,512 | -2.77(-1.15%) |
Jun 16, 2016 | 240.57 | 241.79 | 239.66 | 240.73 | 296,908 | -1.99(-0.82%) |
Jun 15, 2016 | 241.45 | 244.27 | 240.13 | 242.72 | 246,595 | +2.34(+0.97%) |
Jun 14, 2016 | 243.18 | 243.56 | 238.95 | 240.38 | 355,534 | -3.85(-1.58%) |
Jun 13, 2016 | 243.01 | 248.57 | 242.44 | 244.23 | 296,573 | -0.54(-0.22%) |
Jun 10, 2016 | 249.68 | 249.90 | 244.27 | 244.78 | 233,056 | -6.63(-2.64%) |
Jun 09, 2016 | 250.32 | 252.89 | 249.76 | 251.41 | 258,826 | -1.02(-0.40%) |
Jun 08, 2016 | 251.55 | 253.21 | 250.12 | 252.43 | 251,789 | +1.27(+0.51%) |
Jun 07, 2016 | 245.72 | 251.45 | 245.46 | 251.15 | 429,968 | +5.92(+2.42%) |
Jun 06, 2016 | 247.99 | 248.74 | 245.15 | 245.23 | 364,346 | -2.57(-1.04%) |
Jun 03, 2016 | 246.51 | 248.11 | 244.28 | 247.79 | 268,912 | -0.82(-0.33%) |
Jun 02, 2016 | 247.01 | 248.61 | 245.44 | 248.61 | 319,442 | +0.38(+0.15%) |
Jun 01, 2016 | 251.77 | 251.77 | 247.29 | 248.23 | 431,159 | -3.79(-1.51%) |
May 31, 2016 | 250.35 | 256.85 | 250.35 | 252.03 | 726,360 | +2.75(+1.10%) |
May 27, 2016 | 249.20 | 249.27 | 249.27 | 249.27 | 148,931 | +1.05(+0.42%) |
May 26, 2016 | 249.59 | 250.68 | 246.97 | 248.22 | 222,974 | -0.65(-0.26%) |
May 25, 2016 | 250.06 | 251.28 | 247.54 | 248.88 | 270,812 | -0.37(-0.15%) |
May 24, 2016 | 245.47 | 251.23 | 243.33 | 249.25 | 370,542 | +5.10(+2.09%) |
May 23, 2016 | 243.65 | 246.04 | 243.15 | 244.15 | 279,494 | +0.10(+0.04%) |
May 20, 2016 | 241.27 | 245.76 | 239.42 | 244.05 | 356,614 | +4.81(+2.01%) |
May 19, 2016 | 239.58 | 240.71 | 236.61 | 239.24 | 276,005 | -2.40(-0.99%) |
May 18, 2016 | 240.84 | 244.26 | 239.97 | 241.65 | 336,672 | +0.73(+0.30%) |
May 17, 2016 | 244.96 | 244.96 | 239.69 | 240.92 | 385,332 | -3.79(-1.55%) |
May 16, 2016 | 240.65 | 246.53 | 240.65 | 244.71 | 384,252 | +4.07(+1.69%) |
May 13, 2016 | 244.09 | 246.23 | 239.57 | 240.64 | 339,832 | -4.58(-1.87%) |
May 12, 2016 | 246.90 | 248.14 | 243.23 | 245.23 | 272,996 | +0.12(+0.05%) |
May 11, 2016 | 245.16 | 247.92 | 243.71 | 245.11 | 345,476 | -0.42(-0.17%) |
May 10, 2016 | 242.20 | 245.81 | 242.20 | 245.53 | 402,051 | +3.45(+1.43%) |
May 09, 2016 | 238.37 | 243.39 | 238.37 | 242.07 | 426,031 | +3.21(+1.34%) |
May 06, 2016 | 237.04 | 238.86 | 236.32 | 238.86 | 293,466 | +1.52(+0.64%) |
May 05, 2016 | 236.51 | 239.33 | 235.86 | 237.35 | 415,272 | +1.72(+0.73%) |
May 04, 2016 | 233.98 | 237.38 | 233.50 | 235.62 | 413,317 | -0.12(-0.05%) |
May 03, 2016 | 238.32 | 238.82 | 235.01 | 235.74 | 654,139 | -2.81(-1.18%) |
May 02, 2016 | 238.71 | 239.16 | 235.94 | 238.55 | 9,066,964 | +1.26(+0.53%) |
Apr 29, 2016 | 239.27 | 240.12 | 232.92 | 237.29 | 704,328 | -2.31(-0.97%) |
Apr 28, 2016 | 246.04 | 248.67 | 238.75 | 239.60 | 620,152 | -8.17(-3.30%) |
Apr 27, 2016 | 249.27 | 250.95 | 246.98 | 247.78 | 666,640 | -1.76(-0.71%) |
Apr 26, 2016 | 246.86 | 249.72 | 246.15 | 249.54 | 327,297 | +3.48(+1.42%) |
Apr 25, 2016 | 249.16 | 249.31 | 245.19 | 246.05 | 401,173 | -3.04(-1.22%) |
Apr 22, 2016 | 247.94 | 250.40 | 247.62 | 249.10 | 394,201 | +0.42(+0.17%) |
Apr 21, 2016 | 250.60 | 251.75 | 247.14 | 248.68 | 344,140 | -1.92(-0.76%) |
Apr 20, 2016 | 252.96 | 253.77 | 250.24 | 250.60 | 286,080 | -1.92(-0.76%) |
Apr 19, 2016 | 252.31 | 252.85 | 250.04 | 252.51 | 238,683 | +1.23(+0.49%) |
Apr 18, 2016 | 248.81 | 253.43 | 248.69 | 251.29 | 293,588 | +1.55(+0.62%) |
Apr 15, 2016 | 248.38 | 249.93 | 246.72 | 249.74 | 295,312 | +1.71(+0.69%) |
Apr 14, 2016 | 249.12 | 250.00 | 245.92 | 248.03 | 396,356 | -1.49(-0.60%) |
Apr 13, 2016 | 245.74 | 250.04 | 243.68 | 249.52 | 537,731 | +6.57(+2.71%) |
Apr 12, 2016 | 243.17 | 246.76 | 241.45 | 242.94 | 362,296 | +1.61(+0.67%) |
Apr 11, 2016 | 244.08 | 246.54 | 240.58 | 241.33 | 480,571 | -1.90(-0.78%) |
Apr 08, 2016 | 244.02 | 245.22 | 239.41 | 243.23 | 596,533 | +1.77(+0.73%) |
Apr 07, 2016 | 247.76 | 251.00 | 238.48 | 241.46 | 1,340,816 | -6.37(-2.57%) |
Apr 06, 2016 | 239.22 | 248.11 | 232.49 | 247.82 | 1,645,790 | +29.03(+13.27%) |
Apr 05, 2016 | 211.48 | 220.43 | 211.48 | 218.80 | 966,792 | +4.70(+2.19%) |
Apr 04, 2016 | 216.19 | 217.01 | 212.02 | 214.10 | 521,413 | -3.08(-1.42%) |
Apr 01, 2016 | 210.11 | 217.70 | 209.55 | 217.18 | 476,163 | +5.06(+2.38%) |
Mar 31, 2016 | 209.30 | 212.38 | 208.22 | 212.13 | 636,268 | +1.74(+0.83%) |
Mar 30, 2016 | 213.94 | 214.29 | 208.99 | 210.39 | 380,881 | -1.97(-0.93%) |
Mar 29, 2016 | 209.18 | 212.38 | 207.07 | 212.35 | 427,019 | +2.77(+1.32%) |
Mar 28, 2016 | 209.10 | 211.74 | 206.74 | 209.58 | 333,512 | +0.59(+0.28%) |
Mar 24, 2016 | 211.44 | 208.99 | 208.99 | 208.99 | 461,932 | -2.81(-1.33%) |
Mar 23, 2016 | 214.73 | 215.45 | 211.54 | 211.80 | 236,298 | -2.87(-1.34%) |
Mar 22, 2016 | 212.84 | 217.69 | 212.84 | 214.66 | 285,209 | -0.28(-0.13%) |
Mar 21, 2016 | 214.17 | 215.00 | 212.59 | 214.95 | 472,461 | +0.78(+0.36%) |
Mar 18, 2016 | 218.09 | 218.09 | 212.56 | 214.17 | 1,223,188 | -4.26(-1.95%) |
Mar 17, 2016 | 216.32 | 218.97 | 213.57 | 218.43 | 687,256 | +1.66(+0.77%) |
Mar 16, 2016 | 212.10 | 217.51 | 212.02 | 216.77 | 423,982 | +4.69(+2.21%) |
Mar 15, 2016 | 207.40 | 213.77 | 207.40 | 212.08 | 448,398 | +2.10(+1.00%) |
Mar 14, 2016 | 207.71 | 210.69 | 207.71 | 209.98 | 347,884 | +0.27(+0.13%) |
Mar 11, 2016 | 207.92 | 210.21 | 206.36 | 209.71 | 350,792 | +3.03(+1.47%) |
Mar 10, 2016 | 208.54 | 210.42 | 203.30 | 206.67 | 345,993 | -1.69(-0.81%) |
Mar 09, 2016 | 208.88 | 211.11 | 206.46 | 208.36 | 292,556 | +0.14(+0.07%) |
Mar 08, 2016 | 207.50 | 210.75 | 205.85 | 208.23 | 529,558 | -1.13(-0.54%) |
Mar 07, 2016 | 213.54 | 215.03 | 206.65 | 209.36 | 689,641 | -4.87(-2.27%) |
Mar 04, 2016 | 216.29 | 216.29 | 211.69 | 214.23 | 558,498 | -1.78(-0.82%) |
Mar 03, 2016 | 213.57 | 216.07 | 210.22 | 216.01 | 588,137 | +1.72(+0.80%) |
Mar 02, 2016 | 211.27 | 214.35 | 208.25 | 214.29 | 458,866 | +3.22(+1.53%) |
Mar 01, 2016 | 205.03 | 212.06 | 204.24 | 211.07 | 776,594 | +7.41(+3.64%) |
Feb 29, 2016 | 203.20 | 205.47 | 201.73 | 203.66 | 589,052 | +0.67(+0.33%) |
Feb 26, 2016 | 200.28 | 203.87 | 199.87 | 202.99 | 463,310 | +4.15(+2.09%) |
Feb 25, 2016 | 193.52 | 198.95 | 192.46 | 198.83 | 502,123 | +7.51(+3.92%) |
Feb 24, 2016 | 188.85 | 191.48 | 186.66 | 191.33 | 416,215 | -0.46(-0.24%) |
Feb 23, 2016 | 191.05 | 193.97 | 190.65 | 191.78 | 475,320 | -0.29(-0.15%) |
Feb 22, 2016 | 187.78 | 192.74 | 187.78 | 192.08 | 588,561 | +6.28(+3.38%) |
Feb 19, 2016 | 187.65 | 188.54 | 182.91 | 185.79 | 540,606 | -3.14(-1.66%) |
Feb 18, 2016 | 190.37 | 191.36 | 187.51 | 188.94 | 480,196 | -0.53(-0.28%) |
Feb 17, 2016 | 181.99 | 190.52 | 181.99 | 189.47 | 834,961 | +8.70(+4.81%) |
Feb 16, 2016 | 177.20 | 181.41 | 176.02 | 180.77 | 547,854 | +6.04(+3.46%) |
Feb 12, 2016 | 172.07 | 174.73 | 174.73 | 174.73 | 697,115 | +4.42(+2.60%) |
Feb 11, 2016 | 174.54 | 174.54 | 164.75 | 170.30 | 1,107,230 | -7.71(-4.33%) |
Feb 10, 2016 | 175.76 | 179.25 | 175.76 | 178.01 | 558,696 | +2.97(+1.69%) |
Feb 09, 2016 | 170.54 | 177.90 | 169.10 | 175.05 | 573,371 | +2.71(+1.57%) |
Feb 08, 2016 | 176.29 | 177.69 | 170.05 | 172.34 | 833,057 | -6.93(-3.87%) |
Feb 05, 2016 | 189.54 | 190.19 | 177.81 | 179.27 | 798,558 | -10.81(-5.69%) |
Feb 04, 2016 | 187.97 | 194.14 | 187.49 | 190.08 | 429,730 | +1.08(+0.57%) |
Feb 03, 2016 | 192.78 | 193.03 | 187.68 | 189.00 | 611,955 | -2.08(-1.09%) |
Feb 02, 2016 | 193.56 | 193.56 | 190.52 | 191.08 | 474,096 | -3.56(-1.83%) |
Feb 01, 2016 | 194.39 | 196.53 | 193.29 | 194.64 | 455,373 | -2.21(-1.12%) |
Jan 29, 2016 | 184.86 | 196.90 | 184.35 | 196.85 | 848,391 | +12.30(+6.67%) |
Jan 28, 2016 | 190.69 | 192.05 | 183.54 | 184.55 | 559,457 | -4.38(-2.32%) |
Jan 27, 2016 | 188.28 | 192.37 | 187.53 | 188.93 | 310,177 | -0.43(-0.23%) |
Jan 26, 2016 | 189.08 | 191.65 | 188.51 | 189.35 | 558,371 | +2.28(+1.22%) |
Jan 25, 2016 | 193.27 | 193.73 | 186.85 | 187.08 | 380,334 | -6.99(-3.60%) |
Jan 22, 2016 | 194.31 | 197.67 | 192.24 | 194.07 | 524,238 | +2.86(+1.50%) |
Jan 21, 2016 | 196.62 | 197.54 | 190.31 | 191.21 | 590,216 | -5.45(-2.77%) |
Jan 20, 2016 | 197.55 | 199.63 | 191.41 | 196.66 | 728,885 | -4.15(-2.07%) |
Jan 19, 2016 | 199.19 | 201.63 | 197.32 | 200.82 | 754,003 | +3.36(+1.70%) |
Jan 15, 2016 | 197.50 | 197.46 | 197.46 | 197.46 | 636,854 | -3.71(-1.84%) |
Jan 14, 2016 | 193.89 | 202.95 | 193.84 | 201.17 | 551,086 | +7.22(+3.72%) |
Jan 13, 2016 | 204.46 | 204.70 | 193.11 | 193.95 | 678,297 | -9.27(-4.56%) |
Jan 12, 2016 | 202.97 | 204.57 | 199.82 | 203.22 | 618,331 | +2.70(+1.35%) |
Jan 11, 2016 | 212.70 | 214.43 | 197.96 | 200.52 | 1,118,534 | -8.89(-4.25%) |
Jan 08, 2016 | 216.72 | 218.95 | 198.80 | 209.41 | 1,985,174 | -8.12(-3.73%) |
Jan 07, 2016 | 219.75 | 223.14 | 216.71 | 217.53 | 629,533 | -5.93(-2.65%) |
Jan 06, 2016 | 226.70 | 227.41 | 220.18 | 223.46 | 562,500 | -6.05(-2.64%) |
Jan 05, 2016 | 226.64 | 231.18 | 226.20 | 229.52 | 367,040 | +2.88(+1.27%) |
Jan 04, 2016 | 225.02 | 226.64 | 221.88 | 226.64 | 508,664 | -0.57(-0.25%) |
Dec 31, 2015 | 228.38 | 227.21 | 227.21 | 227.21 | 275,769 | -2.07(-0.90%) |
Dec 30, 2015 | 229.50 | 231.97 | 228.42 | 229.28 | 249,587 | -0.83(-0.36%) |
Dec 29, 2015 | 234.44 | 235.08 | 226.34 | 230.11 | 526,221 | -2.70(-1.16%) |
Dec 28, 2015 | 232.56 | 234.35 | 231.37 | 232.81 | 495,115 | -0.51(-0.22%) |
Dec 24, 2015 | 233.57 | 233.32 | 233.32 | 233.32 | 130,064 | -0.06(-0.02%) |
Dec 23, 2015 | 232.92 | 234.36 | 231.31 | 233.37 | 303,787 | +2.07(+0.89%) |
Dec 22, 2015 | 228.53 | 231.53 | 227.12 | 231.30 | 538,717 | +4.75(+2.10%) |
Dec 21, 2015 | 226.89 | 233.24 | 225.73 | 226.55 | 605,874 | +0.38(+0.17%) |
Dec 18, 2015 | 226.31 | 228.32 | 225.24 | 226.17 | 1,298,649 | +0.03(+0.01%) |
Dec 17, 2015 | 228.71 | 229.66 | 225.19 | 226.14 | 275,442 | -2.08(-0.91%) |
Dec 16, 2015 | 227.77 | 229.21 | 225.77 | 228.22 | 481,051 | +1.45(+0.64%) |
Dec 15, 2015 | 227.55 | 227.89 | 225.12 | 226.78 | 308,473 | +0.37(+0.16%) |
Dec 14, 2015 | 227.16 | 228.64 | 223.39 | 226.41 | 447,588 | -1.06(-0.47%) |
Dec 11, 2015 | 224.49 | 230.26 | 224.49 | 227.47 | 460,499 | +1.94(+0.86%) |
Dec 10, 2015 | 223.77 | 227.62 | 221.96 | 225.52 | 397,631 | +1.92(+0.86%) |
Dec 09, 2015 | 223.83 | 226.98 | 222.56 | 223.60 | 503,084 | -0.89(-0.40%) |
Dec 08, 2015 | 219.11 | 225.21 | 217.69 | 224.49 | 393,132 | +3.27(+1.48%) |
Dec 07, 2015 | 220.07 | 222.07 | 218.16 | 221.22 | 253,402 | +0.89(+0.40%) |
Dec 04, 2015 | 219.31 | 221.08 | 217.27 | 220.33 | 540,302 | +1.17(+0.53%) |
Dec 03, 2015 | 223.87 | 224.95 | 217.52 | 219.17 | 355,071 | -4.10(-1.84%) |
Dec 02, 2015 | 225.97 | 227.05 | 223.20 | 223.27 | 255,118 | -3.38(-1.49%) |
Dec 01, 2015 | 225.63 | 227.15 | 225.07 | 226.65 | 223,619 | +2.27(+1.01%) |
Nov 30, 2015 | 226.72 | 227.82 | 223.74 | 224.38 | 361,447 | -0.69(-0.31%) |
Nov 27, 2015 | 224.09 | 225.45 | 222.95 | 225.06 | 138,460 | +1.91(+0.85%) |
Nov 25, 2015 | 221.37 | 223.16 | 223.16 | 223.16 | 201,682 | +3.37(+1.53%) |
Nov 24, 2015 | 220.60 | 222.53 | 218.15 | 219.79 | 368,668 | -2.11(-0.95%) |
Nov 23, 2015 | 219.73 | 222.78 | 219.63 | 221.90 | 230,761 | +1.91(+0.87%) |
Nov 20, 2015 | 219.06 | 221.08 | 218.39 | 219.98 | 218,600 | +0.93(+0.43%) |
Nov 19, 2015 | 219.76 | 219.76 | 216.72 | 219.05 | 325,861 | +0.17(+0.08%) |
Nov 18, 2015 | 210.51 | 219.49 | 209.00 | 218.88 | 464,857 | +9.41(+4.49%) |
Nov 17, 2015 | 212.73 | 212.73 | 208.79 | 209.48 | 320,548 | -2.64(-1.25%) |
Nov 16, 2015 | 205.56 | 212.81 | 205.06 | 212.12 | 474,581 | +6.30(+3.06%) |
Nov 13, 2015 | 202.35 | 208.57 | 201.87 | 205.82 | 334,717 | +2.47(+1.21%) |
Nov 12, 2015 | 204.18 | 206.78 | 201.97 | 203.35 | 310,722 | -3.02(-1.46%) |
Nov 11, 2015 | 206.84 | 207.78 | 204.98 | 206.38 | 232,572 | +0.15(+0.07%) |
Nov 10, 2015 | 205.86 | 207.11 | 203.04 | 206.23 | 279,583 | +0.37(+0.18%) |
Nov 09, 2015 | 204.08 | 206.65 | 202.14 | 205.86 | 471,798 | +1.19(+0.58%) |
Nov 06, 2015 | 208.47 | 208.87 | 203.27 | 204.68 | 656,886 | -4.36(-2.09%) |
Nov 05, 2015 | 210.89 | 211.10 | 208.52 | 209.04 | 322,433 | -1.85(-0.88%) |
Nov 04, 2015 | 208.50 | 210.89 | 206.81 | 210.89 | 530,453 | +2.74(+1.32%) |
Nov 03, 2015 | 211.86 | 211.86 | 207.90 | 208.15 | 537,631 | -4.59(-2.16%) |
Nov 02, 2015 | 213.31 | 213.72 | 211.28 | 212.73 | 467,135 | +0.29(+0.14%) |
Oct 30, 2015 | 207.11 | 214.70 | 206.27 | 212.44 | 572,765 | +6.50(+3.16%) |
Oct 29, 2015 | 206.41 | 207.60 | 204.11 | 205.94 | 318,574 | -1.27(-0.61%) |
Oct 28, 2015 | 203.39 | 207.21 | 201.53 | 207.21 | 398,247 | +4.04(+1.99%) |
Oct 27, 2015 | 201.34 | 203.45 | 200.13 | 203.17 | 446,834 | +1.22(+0.61%) |
Oct 26, 2015 | 203.63 | 204.06 | 199.62 | 201.94 | 391,091 | -1.17(-0.57%) |
Oct 23, 2015 | 203.64 | 205.74 | 199.53 | 203.11 | 566,451 | -0.92(-0.45%) |
Oct 22, 2015 | 201.24 | 204.81 | 199.39 | 204.03 | 514,795 | +3.50(+1.74%) |
Oct 21, 2015 | 196.55 | 201.85 | 195.04 | 200.54 | 630,690 | +5.76(+2.96%) |
Oct 20, 2015 | 194.54 | 196.30 | 193.89 | 194.77 | 349,359 | -0.98(-0.50%) |
Oct 19, 2015 | 192.72 | 196.24 | 192.46 | 195.75 | 384,315 | +2.46(+1.27%) |
Oct 16, 2015 | 193.60 | 194.49 | 192.67 | 193.30 | 320,291 | -0.67(-0.35%) |
Oct 15, 2015 | 190.91 | 194.38 | 189.51 | 193.97 | 288,403 | +4.18(+2.20%) |
Oct 14, 2015 | 191.53 | 192.57 | 189.42 | 189.79 | 601,215 | -1.82(-0.95%) |
Oct 13, 2015 | 191.39 | 193.55 | 190.40 | 191.60 | 415,076 | -0.54(-0.28%) |
Oct 12, 2015 | 195.74 | 195.74 | 191.00 | 192.15 | 396,097 | -3.55(-1.82%) |
Oct 09, 2015 | 191.15 | 196.37 | 189.95 | 195.70 | 907,511 | +5.37(+2.82%) |
Oct 08, 2015 | 177.61 | 192.59 | 175.72 | 190.33 | 1,243,449 | +12.72(+7.16%) |
Oct 07, 2015 | 176.63 | 179.46 | 168.20 | 177.61 | 1,408,761 | +6.33(+3.70%) |
Oct 06, 2015 | 175.32 | 176.74 | 170.03 | 171.28 | 662,250 | -3.38(-1.94%) |
Oct 05, 2015 | 173.84 | 176.07 | 173.05 | 174.66 | 460,193 | +1.61(+0.93%) |
Oct 02, 2015 | 168.73 | 173.04 | 166.41 | 173.04 | 345,912 | +2.79(+1.64%) |