Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 309.79 | 310.88 | 304.91 | 309.59 | 105,371 | -1.29(-0.42%) |
Feb 26, 2016 | 317.44 | 321.22 | 308.02 | 310.88 | 87,042 | -6.27(-1.98%) |
Feb 25, 2016 | 316.55 | 318.04 | 313.17 | 317.14 | 73,070 | +0.00(+0.00%) |
Feb 24, 2016 | 311.77 | 318.24 | 307.20 | 317.14 | 153,613 | +2.09(+0.66%) |
Feb 23, 2016 | 313.37 | 316.85 | 310.98 | 315.06 | 90,524 | -0.90(-0.28%) |
Feb 22, 2016 | 316.35 | 318.59 | 313.37 | 315.95 | 86,965 | +2.29(+0.73%) |
Feb 19, 2016 | 306.90 | 314.86 | 304.42 | 313.66 | 74,125 | +5.57(+1.81%) |
Feb 18, 2016 | 309.59 | 310.98 | 305.61 | 308.10 | 186,377 | +1.39(+0.45%) |
Feb 17, 2016 | 311.77 | 313.35 | 304.61 | 306.70 | 109,596 | -2.39(-0.77%) |
Feb 16, 2016 | 301.33 | 315.65 | 299.44 | 309.09 | 206,495 | +15.61(+5.32%) |
Feb 12, 2016 | 290.29 | 293.48 | 293.48 | 293.48 | 133,243 | +6.56(+2.29%) |
Feb 11, 2016 | 287.11 | 290.29 | 284.62 | 286.91 | 126,038 | -4.38(-1.50%) |
Feb 10, 2016 | 288.20 | 296.36 | 284.13 | 291.29 | 142,523 | +4.28(+1.49%) |
Feb 09, 2016 | 288.90 | 292.38 | 282.75 | 287.01 | 155,645 | -3.28(-1.13%) |
Feb 08, 2016 | 297.55 | 297.85 | 286.02 | 290.29 | 118,619 | -9.94(-3.31%) |
Feb 05, 2016 | 312.37 | 312.37 | 298.65 | 300.24 | 79,662 | -12.63(-4.04%) |
Feb 04, 2016 | 325.70 | 327.29 | 309.88 | 312.87 | 167,639 | -8.75(-2.72%) |
Feb 03, 2016 | 322.02 | 323.41 | 316.25 | 321.62 | 282,478 | +2.88(+0.90%) |
Feb 02, 2016 | 317.44 | 321.42 | 314.46 | 318.74 | 142,840 | +0.40(+0.13%) |
Feb 01, 2016 | 312.27 | 321.42 | 312.17 | 318.34 | 173,722 | +5.97(+1.91%) |
Jan 29, 2016 | 303.32 | 314.66 | 303.02 | 312.37 | 163,526 | +9.55(+3.15%) |
Jan 28, 2016 | 304.12 | 307.60 | 301.53 | 302.82 | 177,271 | +2.09(+0.69%) |
Jan 27, 2016 | 296.56 | 302.18 | 294.87 | 300.74 | 246,997 | +5.67(+1.92%) |
Jan 26, 2016 | 292.68 | 297.25 | 291.79 | 295.07 | 240,162 | +2.69(+0.92%) |
Jan 25, 2016 | 295.07 | 297.65 | 291.98 | 292.38 | 137,526 | -1.89(-0.64%) |
Jan 22, 2016 | 290.19 | 294.47 | 288.06 | 294.27 | 140,966 | +7.16(+2.49%) |
Jan 21, 2016 | 286.51 | 290.00 | 282.83 | 287.11 | 189,810 | +2.19(+0.77%) |
Jan 20, 2016 | 284.52 | 290.69 | 280.15 | 284.92 | 199,611 | -2.39(-0.83%) |
Jan 19, 2016 | 298.35 | 305.41 | 285.02 | 287.31 | 310,078 | +9.94(+3.59%) |
Jan 15, 2016 | 279.15 | 277.37 | 277.37 | 277.37 | 166,989 | -4.77(-1.69%) |
Jan 14, 2016 | 281.04 | 286.51 | 278.86 | 282.14 | 191,675 | +2.58(+0.92%) |
Jan 13, 2016 | 284.92 | 285.92 | 276.17 | 279.55 | 128,860 | -4.57(-1.61%) |
Jan 12, 2016 | 279.95 | 285.82 | 279.95 | 284.13 | 212,163 | +6.86(+2.47%) |
Jan 11, 2016 | 275.28 | 280.35 | 273.49 | 277.26 | 217,874 | -0.80(-0.29%) |
Jan 08, 2016 | 275.67 | 281.24 | 273.98 | 278.06 | 265,950 | +4.77(+1.75%) |
Jan 07, 2016 | 284.82 | 284.82 | 272.49 | 273.29 | 279,943 | -14.82(-5.14%) |
Jan 06, 2016 | 287.01 | 291.98 | 286.71 | 288.11 | 291,963 | -2.98(-1.03%) |
Jan 05, 2016 | 295.86 | 298.94 | 290.79 | 291.09 | 191,712 | -1.79(-0.61%) |
Jan 04, 2016 | 306.20 | 306.20 | 292.48 | 292.88 | 181,485 | -19.09(-6.12%) |
Dec 31, 2015 | 314.06 | 311.97 | 311.97 | 311.97 | 45,922 | -2.29(-0.73%) |
Dec 30, 2015 | 320.73 | 323.01 | 313.66 | 314.26 | 62,730 | -6.36(-1.98%) |
Dec 29, 2015 | 326.59 | 327.03 | 319.23 | 320.62 | 102,242 | -3.48(-1.07%) |
Dec 28, 2015 | 323.91 | 325.80 | 320.23 | 324.11 | 125,104 | -1.69(-0.52%) |
Dec 24, 2015 | 323.81 | 325.80 | 325.80 | 325.80 | 24,434 | +0.90(+0.28%) |
Dec 23, 2015 | 324.80 | 326.99 | 323.21 | 324.90 | 60,656 | +2.19(+0.68%) |
Dec 22, 2015 | 327.59 | 327.59 | 319.13 | 322.71 | 85,974 | -4.87(-1.49%) |
Dec 21, 2015 | 329.08 | 332.96 | 325.10 | 327.59 | 105,679 | -0.10(-0.03%) |
Dec 18, 2015 | 323.51 | 328.98 | 322.89 | 327.69 | 149,288 | +0.30(+0.09%) |
Dec 17, 2015 | 329.38 | 332.41 | 326.39 | 327.39 | 305,159 | +0.00(+0.00%) |
Dec 16, 2015 | 328.18 | 331.17 | 324.40 | 327.39 | 196,733 | +0.20(+0.06%) |
Dec 15, 2015 | 321.42 | 333.75 | 319.33 | 327.19 | 257,794 | +8.95(+2.81%) |
Dec 14, 2015 | 315.95 | 318.64 | 315.85 | 318.24 | 138,537 | +0.70(+0.22%) |
Dec 11, 2015 | 317.14 | 319.53 | 314.10 | 317.54 | 147,676 | -2.19(-0.68%) |
Dec 10, 2015 | 319.13 | 322.02 | 314.76 | 319.73 | 142,765 | +2.29(+0.72%) |
Dec 09, 2015 | 320.92 | 323.81 | 315.25 | 317.44 | 150,683 | -3.98(-1.24%) |
Dec 08, 2015 | 315.95 | 322.51 | 313.37 | 321.42 | 166,196 | +7.16(+2.28%) |
Dec 07, 2015 | 311.08 | 318.54 | 310.68 | 314.26 | 194,159 | +2.19(+0.70%) |
Dec 04, 2015 | 310.78 | 312.52 | 308.29 | 312.07 | 138,971 | +1.99(+0.64%) |
Dec 03, 2015 | 309.69 | 312.42 | 306.90 | 310.08 | 171,524 | +0.10(+0.03%) |
Dec 02, 2015 | 305.51 | 311.38 | 304.51 | 309.98 | 145,383 | +5.37(+1.76%) |
Dec 01, 2015 | 288.60 | 304.61 | 288.30 | 304.61 | 267,364 | +16.01(+5.55%) |
Nov 30, 2015 | 297.45 | 297.95 | 286.91 | 288.60 | 1,038,321 | -6.36(-2.16%) |
Nov 27, 2015 | 299.94 | 300.34 | 284.63 | 294.97 | 106,567 | -7.06(-2.34%) |
Nov 25, 2015 | 299.05 | 302.03 | 302.03 | 302.03 | 241,147 | +3.18(+1.06%) |
Nov 24, 2015 | 297.15 | 300.24 | 295.96 | 298.85 | 113,724 | -1.09(-0.36%) |
Nov 23, 2015 | 300.14 | 302.62 | 297.15 | 299.94 | 143,361 | +0.20(+0.07%) |
Nov 20, 2015 | 303.62 | 308.13 | 298.85 | 299.74 | 139,803 | -1.09(-0.36%) |
Nov 19, 2015 | 286.12 | 301.83 | 284.62 | 300.83 | 164,038 | +15.31(+5.36%) |
Nov 18, 2015 | 282.24 | 286.31 | 279.90 | 285.52 | 165,373 | +4.77(+1.70%) |
Nov 17, 2015 | 283.73 | 285.02 | 276.47 | 280.75 | 104,024 | -1.29(-0.46%) |
Nov 16, 2015 | 285.02 | 289.00 | 279.95 | 282.04 | 156,095 | -5.17(-1.80%) |
Nov 13, 2015 | 287.71 | 293.97 | 285.02 | 287.21 | 112,786 | +0.50(+0.17%) |
Nov 12, 2015 | 284.43 | 294.87 | 283.63 | 286.71 | 155,769 | +1.89(+0.66%) |
Nov 11, 2015 | 280.94 | 286.91 | 277.86 | 284.82 | 90,650 | +3.88(+1.38%) |
Nov 10, 2015 | 278.86 | 281.44 | 273.09 | 280.94 | 101,210 | -0.60(-0.21%) |
Nov 09, 2015 | 283.53 | 285.72 | 279.95 | 281.54 | 102,506 | -4.48(-1.56%) |
Nov 06, 2015 | 278.96 | 286.51 | 276.57 | 286.02 | 85,794 | +5.97(+2.13%) |
Nov 05, 2015 | 278.46 | 282.64 | 277.46 | 280.05 | 57,800 | +1.59(+0.57%) |
Nov 04, 2015 | 277.26 | 281.24 | 276.07 | 278.46 | 89,995 | +1.39(+0.50%) |
Nov 03, 2015 | 275.38 | 278.26 | 274.08 | 277.07 | 117,714 | +1.89(+0.69%) |
Nov 02, 2015 | 273.39 | 276.67 | 269.81 | 275.18 | 127,491 | +1.59(+0.58%) |
Oct 30, 2015 | 275.67 | 278.36 | 269.51 | 273.59 | 114,257 | -2.19(-0.79%) |
Oct 29, 2015 | 268.51 | 285.32 | 266.23 | 275.77 | 258,150 | +8.55(+3.20%) |
Oct 28, 2015 | 264.34 | 270.11 | 263.54 | 267.22 | 127,174 | +2.79(+1.05%) |
Oct 27, 2015 | 258.57 | 264.63 | 255.98 | 264.44 | 91,891 | +5.27(+2.03%) |
Oct 26, 2015 | 258.57 | 261.15 | 256.03 | 259.17 | 136,990 | +1.59(+0.62%) |
Oct 23, 2015 | 251.31 | 259.56 | 246.14 | 257.57 | 156,496 | +9.15(+3.68%) |
Oct 22, 2015 | 250.81 | 252.80 | 246.14 | 248.43 | 124,363 | -2.29(-0.91%) |
Oct 21, 2015 | 251.11 | 266.03 | 249.32 | 250.71 | 206,576 | +2.29(+0.92%) |
Oct 20, 2015 | 231.42 | 248.43 | 229.83 | 248.43 | 197,991 | +19.79(+8.66%) |
Oct 19, 2015 | 223.26 | 232.81 | 221.47 | 228.63 | 124,155 | +5.37(+2.41%) |
Oct 16, 2015 | 222.37 | 224.56 | 220.48 | 223.26 | 80,054 | +0.30(+0.13%) |
Oct 15, 2015 | 223.36 | 223.46 | 219.59 | 222.97 | 46,655 | +2.88(+1.31%) |
Oct 14, 2015 | 217.69 | 226.75 | 216.10 | 220.08 | 64,318 | +1.69(+0.77%) |
Oct 13, 2015 | 218.49 | 220.18 | 215.91 | 218.39 | 33,747 | -1.39(-0.63%) |
Oct 12, 2015 | 213.32 | 221.97 | 212.52 | 219.78 | 87,212 | +7.36(+3.46%) |
Oct 09, 2015 | 209.84 | 213.02 | 208.94 | 212.42 | 117,926 | +2.78(+1.33%) |
Oct 08, 2015 | 213.52 | 213.52 | 208.32 | 209.64 | 118,626 | -5.27(-2.45%) |
Oct 07, 2015 | 211.23 | 215.41 | 210.63 | 214.91 | 58,332 | +5.67(+2.71%) |
Oct 06, 2015 | 207.85 | 212.42 | 207.85 | 209.24 | 64,471 | +0.00(+0.00%) |
Oct 05, 2015 | 210.14 | 210.44 | 207.05 | 209.24 | 64,754 | +1.09(+0.53%) |
Oct 02, 2015 | 196.81 | 208.55 | 196.81 | 208.15 | 60,366 | +9.55(+4.81%) |
Oct 01, 2015 | 201.78 | 205.66 | 196.21 | 198.60 | 43,754 | -2.39(-1.19%) |
Sep 30, 2015 | 198.70 | 202.18 | 196.71 | 200.99 | 77,386 | +4.08(+2.07%) |
Sep 29, 2015 | 189.65 | 197.01 | 188.95 | 196.91 | 87,941 | +7.66(+4.05%) |
Sep 28, 2015 | 184.78 | 191.74 | 184.78 | 189.25 | 118,206 | +3.28(+1.76%) |
Sep 25, 2015 | 189.45 | 189.85 | 183.58 | 185.97 | 80,365 | -1.39(-0.74%) |
Sep 24, 2015 | 182.99 | 188.16 | 181.20 | 187.36 | 85,621 | +3.08(+1.67%) |
Sep 23, 2015 | 188.46 | 189.50 | 183.78 | 184.28 | 46,743 | -4.87(-2.58%) |
Sep 22, 2015 | 187.16 | 191.19 | 187.16 | 189.15 | 109,849 | +0.10(+0.05%) |
Sep 21, 2015 | 188.26 | 190.54 | 188.26 | 189.05 | 73,187 | +1.39(+0.74%) |
Sep 18, 2015 | 188.95 | 190.40 | 187.16 | 187.66 | 127,549 | -2.19(-1.15%) |
Sep 17, 2015 | 190.54 | 192.24 | 189.25 | 189.85 | 27,599 | -0.80(-0.42%) |
Sep 16, 2015 | 186.67 | 192.63 | 186.47 | 190.65 | 68,673 | +4.97(+2.68%) |
Sep 15, 2015 | 186.07 | 188.36 | 184.08 | 185.67 | 57,173 | -0.10(-0.05%) |
Sep 14, 2015 | 191.44 | 192.34 | 185.57 | 185.77 | 30,459 | -5.77(-3.01%) |
Sep 11, 2015 | 190.84 | 194.32 | 189.15 | 191.54 | 57,100 | +0.00(+0.00%) |
Sep 10, 2015 | 195.12 | 195.92 | 190.54 | 191.54 | 50,917 | -3.38(-1.73%) |
Sep 09, 2015 | 202.78 | 204.67 | 193.58 | 194.92 | 76,984 | -5.97(-2.97%) |
Sep 08, 2015 | 200.69 | 201.49 | 198.10 | 200.89 | 30,856 | +5.37(+2.75%) |
Sep 04, 2015 | 197.81 | 195.52 | 195.52 | 195.52 | 58,582 | -5.67(-2.82%) |
Sep 03, 2015 | 199.69 | 201.68 | 198.10 | 201.19 | 33,518 | +1.19(+0.60%) |
Sep 02, 2015 | 196.81 | 201.19 | 193.33 | 199.99 | 51,473 | +5.87(+3.02%) |
Sep 01, 2015 | 194.32 | 196.85 | 191.88 | 194.13 | 42,178 | -5.55(-2.78%) |
Aug 31, 2015 | 202.02 | 202.02 | 197.34 | 199.68 | 34,360 | -2.53(-1.25%) |
Aug 28, 2015 | 204.07 | 206.60 | 199.68 | 202.21 | 62,518 | -4.00(-1.94%) |
Aug 27, 2015 | 199.78 | 207.28 | 199.78 | 206.21 | 77,625 | +7.80(+3.93%) |
Aug 26, 2015 | 200.56 | 201.14 | 193.93 | 198.41 | 77,531 | +0.00(+0.00%) |
Aug 25, 2015 | 198.12 | 200.75 | 193.74 | 198.41 | 237,662 | +7.31(+3.82%) |
Aug 24, 2015 | 179.22 | 193.44 | 176.29 | 191.10 | 130,210 | +0.29(+0.15%) |
Aug 21, 2015 | 194.81 | 196.76 | 187.50 | 190.81 | 128,683 | -2.14(-1.11%) |
Aug 20, 2015 | 204.26 | 204.26 | 189.05 | 192.96 | 109,141 | -12.96(-6.29%) |
Aug 19, 2015 | 212.15 | 216.25 | 205.53 | 205.92 | 88,335 | -8.09(-3.78%) |
Aug 18, 2015 | 214.40 | 218.39 | 213.28 | 214.01 | 46,542 | -2.73(-1.26%) |
Aug 17, 2015 | 215.08 | 218.29 | 212.93 | 216.73 | 29,313 | +0.39(+0.18%) |
Aug 14, 2015 | 215.18 | 220.24 | 212.45 | 216.34 | 67,113 | +1.85(+0.86%) |
Aug 13, 2015 | 219.66 | 220.44 | 214.10 | 214.49 | 37,801 | -2.92(-1.34%) |
Aug 12, 2015 | 217.61 | 221.12 | 214.49 | 217.42 | 81,061 | -3.02(-1.37%) |
Aug 11, 2015 | 222.19 | 223.36 | 219.37 | 220.44 | 46,879 | -4.19(-1.87%) |
Aug 10, 2015 | 224.53 | 227.16 | 222.78 | 224.63 | 58,276 | +2.14(+0.96%) |
Aug 07, 2015 | 223.17 | 225.60 | 221.61 | 222.48 | 60,638 | -0.68(-0.31%) |
Aug 06, 2015 | 221.51 | 225.02 | 220.93 | 223.17 | 54,452 | +1.17(+0.53%) |
Aug 05, 2015 | 223.95 | 226.38 | 219.46 | 222.00 | 91,055 | +0.00(+0.00%) |
Aug 04, 2015 | 217.32 | 223.56 | 215.66 | 222.00 | 44,451 | +5.46(+2.52%) |
Aug 03, 2015 | 218.39 | 220.93 | 215.66 | 216.54 | 26,387 | -1.75(-0.80%) |
Jul 31, 2015 | 222.68 | 222.98 | 216.15 | 218.29 | 50,736 | -3.12(-1.41%) |
Jul 30, 2015 | 221.22 | 222.00 | 218.88 | 221.41 | 26,758 | -0.29(-0.13%) |
Jul 29, 2015 | 218.29 | 223.17 | 218.00 | 221.71 | 30,014 | +3.41(+1.56%) |
Jul 28, 2015 | 219.95 | 219.95 | 216.93 | 218.29 | 30,389 | +1.17(+0.54%) |
Jul 27, 2015 | 214.40 | 219.17 | 212.25 | 217.12 | 79,648 | -5.65(-2.54%) |
Jul 24, 2015 | 225.70 | 225.99 | 221.31 | 222.78 | 113,514 | -3.31(-1.47%) |
Jul 23, 2015 | 224.24 | 232.03 | 224.24 | 226.09 | 129,018 | +3.41(+1.53%) |
Jul 22, 2015 | 230.18 | 230.23 | 218.10 | 222.68 | 164,883 | -8.77(-3.79%) |
Jul 21, 2015 | 233.89 | 242.56 | 231.16 | 231.45 | 132,454 | +1.27(+0.55%) |
Jul 20, 2015 | 231.65 | 233.30 | 229.99 | 230.18 | 130,585 | -2.05(-0.88%) |
Jul 17, 2015 | 232.03 | 233.89 | 230.47 | 232.23 | 79,417 | +0.00(+0.00%) |
Jul 16, 2015 | 233.89 | 234.57 | 231.16 | 232.23 | 111,289 | +0.58(+0.25%) |
Jul 15, 2015 | 231.65 | 232.13 | 228.92 | 231.65 | 139,253 | -0.19(-0.08%) |
Jul 14, 2015 | 230.28 | 234.47 | 230.28 | 231.84 | 53,749 | +0.49(+0.21%) |
Jul 13, 2015 | 230.57 | 232.23 | 228.72 | 231.35 | 168,695 | +2.73(+1.19%) |
Jul 10, 2015 | 227.45 | 231.25 | 225.99 | 228.62 | 191,772 | -2.44(-1.05%) |
Jul 09, 2015 | 228.43 | 232.42 | 226.58 | 231.06 | 210,671 | +9.94(+4.50%) |
Jul 08, 2015 | 219.07 | 224.82 | 215.76 | 221.12 | 384,900 | -4.09(-1.82%) |
Jul 07, 2015 | 218.10 | 226.77 | 215.37 | 225.21 | 432,998 | +2.05(+0.92%) |
Jul 06, 2015 | 227.45 | 230.57 | 214.49 | 223.17 | 492,644 | -8.77(-3.78%) |
Jul 02, 2015 | 231.25 | 231.94 | 231.94 | 231.94 | 161,401 | -0.58(-0.25%) |
Jul 01, 2015 | 239.83 | 239.83 | 231.25 | 232.52 | 134,101 | -6.43(-2.69%) |
Jun 30, 2015 | 233.89 | 239.25 | 233.50 | 238.95 | 164,074 | +7.41(+3.20%) |
Jun 29, 2015 | 236.32 | 236.32 | 226.48 | 231.55 | 228,827 | -8.48(-3.53%) |
Jun 26, 2015 | 238.17 | 241.49 | 236.62 | 240.03 | 123,387 | -0.10(-0.04%) |
Jun 25, 2015 | 241.59 | 241.73 | 238.24 | 240.12 | 120,847 | -2.24(-0.93%) |
Jun 24, 2015 | 241.10 | 242.75 | 239.87 | 242.37 | 102,653 | +1.27(+0.53%) |
Jun 23, 2015 | 243.05 | 243.07 | 239.31 | 241.10 | 44,778 | +0.39(+0.16%) |
Jun 22, 2015 | 244.31 | 247.34 | 240.06 | 240.71 | 129,731 | -3.61(-1.48%) |
Jun 19, 2015 | 252.79 | 252.79 | 243.92 | 244.31 | 105,716 | -9.06(-3.58%) |
Jun 18, 2015 | 254.94 | 257.57 | 252.01 | 253.38 | 111,764 | -0.78(-0.31%) |
Jun 17, 2015 | 249.87 | 256.30 | 248.89 | 254.16 | 180,227 | +8.77(+3.57%) |
Jun 16, 2015 | 247.04 | 249.19 | 243.63 | 245.39 | 106,064 | -3.02(-1.22%) |
Jun 15, 2015 | 247.82 | 250.06 | 244.80 | 248.41 | 301,131 | -0.29(-0.12%) |
Jun 12, 2015 | 252.89 | 254.64 | 248.50 | 248.70 | 239,539 | -4.87(-1.92%) |
Jun 11, 2015 | 247.92 | 257.86 | 245.00 | 253.57 | 426,092 | +6.34(+2.56%) |
Jun 10, 2015 | 232.81 | 257.86 | 231.55 | 247.24 | 902,847 | +13.74(+5.88%) |
Jun 09, 2015 | 233.30 | 235.25 | 232.72 | 233.50 | 135,758 | -0.68(-0.29%) |
Jun 08, 2015 | 240.12 | 241.10 | 233.89 | 234.18 | 52,546 | -4.78(-2.00%) |
Jun 05, 2015 | 234.76 | 241.49 | 234.57 | 238.95 | 146,871 | +4.09(+1.74%) |
Jun 04, 2015 | 230.57 | 236.42 | 230.09 | 234.86 | 101,284 | +1.17(+0.50%) |
Jun 03, 2015 | 238.17 | 240.03 | 233.59 | 233.69 | 168,091 | -2.05(-0.87%) |
Jun 02, 2015 | 234.18 | 238.86 | 233.45 | 235.74 | 128,751 | +2.24(+0.96%) |
Jun 01, 2015 | 233.79 | 235.74 | 228.72 | 233.50 | 137,140 | +1.27(+0.55%) |
May 29, 2015 | 234.18 | 235.25 | 229.31 | 232.23 | 127,583 | -2.14(-0.91%) |
May 28, 2015 | 231.45 | 234.86 | 230.09 | 234.37 | 133,667 | -0.49(-0.21%) |
May 27, 2015 | 233.69 | 237.39 | 232.52 | 234.86 | 109,497 | +2.44(+1.05%) |
May 26, 2015 | 239.93 | 241.10 | 228.38 | 232.42 | 101,006 | -6.33(-2.65%) |
May 22, 2015 | 237.30 | 238.76 | 238.76 | 238.76 | 96,005 | +2.14(+0.91%) |
May 21, 2015 | 233.98 | 239.54 | 232.81 | 236.62 | 112,480 | +3.02(+1.29%) |
May 20, 2015 | 234.67 | 236.42 | 231.74 | 233.59 | 57,676 | -1.66(-0.70%) |
May 19, 2015 | 238.76 | 240.90 | 234.57 | 235.25 | 62,700 | -2.63(-1.11%) |
May 18, 2015 | 238.27 | 239.32 | 234.37 | 237.88 | 213,952 | -0.68(-0.29%) |
May 15, 2015 | 239.83 | 241.68 | 236.71 | 238.56 | 45,896 | -0.10(-0.04%) |
May 14, 2015 | 237.49 | 239.44 | 234.86 | 238.66 | 94,979 | +0.97(+0.41%) |
May 13, 2015 | 235.74 | 240.51 | 235.74 | 237.69 | 72,408 | +2.53(+1.08%) |
May 12, 2015 | 235.84 | 239.64 | 234.67 | 235.15 | 99,405 | -1.56(-0.66%) |
May 11, 2015 | 241.29 | 242.17 | 235.54 | 236.71 | 138,628 | -4.68(-1.94%) |
May 08, 2015 | 242.66 | 245.58 | 240.12 | 241.39 | 81,261 | +1.07(+0.45%) |
May 07, 2015 | 244.22 | 244.51 | 239.73 | 240.32 | 119,970 | -2.63(-1.08%) |
May 06, 2015 | 243.63 | 246.07 | 239.83 | 242.95 | 362,768 | -0.97(-0.40%) |
May 05, 2015 | 243.14 | 246.16 | 241.00 | 243.92 | 91,720 | -2.92(-1.18%) |
May 04, 2015 | 250.65 | 251.18 | 245.19 | 246.85 | 158,539 | -2.63(-1.05%) |
May 01, 2015 | 250.94 | 252.89 | 248.21 | 249.48 | 116,107 | +0.10(+0.04%) |
Apr 30, 2015 | 253.77 | 254.16 | 248.03 | 249.38 | 113,256 | -4.97(-1.95%) |
Apr 29, 2015 | 260.20 | 260.20 | 253.86 | 254.35 | 91,712 | -7.31(-2.79%) |
Apr 28, 2015 | 260.59 | 263.80 | 258.83 | 261.66 | 112,926 | -0.19(-0.07%) |
Apr 27, 2015 | 259.42 | 264.83 | 259.42 | 261.86 | 120,524 | +3.41(+1.32%) |
Apr 24, 2015 | 259.81 | 264.00 | 258.15 | 258.44 | 141,412 | -1.66(-0.64%) |
Apr 23, 2015 | 254.35 | 261.17 | 252.31 | 260.10 | 118,349 | +5.85(+2.30%) |
Apr 22, 2015 | 248.89 | 254.74 | 245.97 | 254.25 | 136,089 | +7.41(+3.00%) |
Apr 21, 2015 | 253.57 | 253.57 | 241.49 | 246.85 | 142,374 | +6.33(+2.63%) |
Apr 20, 2015 | 233.40 | 243.92 | 232.33 | 240.51 | 157,197 | +7.80(+3.35%) |
Apr 17, 2015 | 229.01 | 233.79 | 227.06 | 232.72 | 105,124 | +0.39(+0.17%) |
Apr 16, 2015 | 233.11 | 234.86 | 231.16 | 232.33 | 82,666 | +1.17(+0.51%) |
Apr 15, 2015 | 233.20 | 235.64 | 231.11 | 231.16 | 124,061 | -2.05(-0.88%) |
Apr 14, 2015 | 238.95 | 241.10 | 230.28 | 233.20 | 157,343 | -4.78(-2.01%) |
Apr 13, 2015 | 234.47 | 242.07 | 229.99 | 237.98 | 91,018 | -0.97(-0.41%) |
Apr 10, 2015 | 249.97 | 251.23 | 237.49 | 238.95 | 102,016 | -12.38(-4.92%) |
Apr 09, 2015 | 249.97 | 253.28 | 245.78 | 251.33 | 130,025 | +0.78(+0.31%) |
Apr 08, 2015 | 241.19 | 250.75 | 240.03 | 250.55 | 133,117 | +10.72(+4.47%) |
Apr 07, 2015 | 237.39 | 242.37 | 235.74 | 239.83 | 83,270 | +3.02(+1.28%) |
Apr 06, 2015 | 235.44 | 237.88 | 233.98 | 236.81 | 80,441 | +2.53(+1.08%) |
Apr 02, 2015 | 226.97 | 234.28 | 234.28 | 234.28 | 184,684 | +8.58(+3.80%) |
Apr 01, 2015 | 216.25 | 226.87 | 216.05 | 225.70 | 103,122 | +9.65(+4.47%) |
Mar 31, 2015 | 222.29 | 222.48 | 215.86 | 216.05 | 83,259 | -5.95(-2.68%) |
Mar 30, 2015 | 217.81 | 225.12 | 214.59 | 222.00 | 82,293 | +5.95(+2.75%) |
Mar 27, 2015 | 215.37 | 216.93 | 213.52 | 216.05 | 53,457 | -0.29(-0.14%) |
Mar 26, 2015 | 213.91 | 222.00 | 210.60 | 216.34 | 105,279 | +2.63(+1.23%) |
Mar 25, 2015 | 212.45 | 217.22 | 210.69 | 213.71 | 88,421 | -0.49(-0.23%) |
Mar 24, 2015 | 214.40 | 215.76 | 213.47 | 214.20 | 97,020 | -0.19(-0.09%) |
Mar 23, 2015 | 208.16 | 217.22 | 208.06 | 214.40 | 114,544 | +5.26(+2.52%) |
Mar 20, 2015 | 202.41 | 210.11 | 201.87 | 209.13 | 80,756 | +6.63(+3.27%) |
Mar 19, 2015 | 203.87 | 203.87 | 199.73 | 202.51 | 48,895 | -2.53(-1.24%) |
Mar 18, 2015 | 208.26 | 208.94 | 203.58 | 205.04 | 63,517 | -3.41(-1.64%) |
Mar 17, 2015 | 204.75 | 208.45 | 202.60 | 208.45 | 113,968 | +4.00(+1.95%) |
Mar 16, 2015 | 200.85 | 205.62 | 199.78 | 204.46 | 67,186 | +4.09(+2.04%) |
Mar 13, 2015 | 200.95 | 201.43 | 199.49 | 200.36 | 35,832 | -0.10(-0.05%) |
Mar 12, 2015 | 200.26 | 202.41 | 199.19 | 200.46 | 87,380 | +0.59(+0.29%) |
Mar 11, 2015 | 199.39 | 200.36 | 198.61 | 199.88 | 52,776 | +0.00(+0.00%) |
Mar 10, 2015 | 198.41 | 200.26 | 195.98 | 199.88 | 92,151 | -0.19(-0.10%) |
Mar 09, 2015 | 198.12 | 200.36 | 197.34 | 200.07 | 67,608 | +2.34(+1.18%) |
Mar 06, 2015 | 201.73 | 201.73 | 196.76 | 197.73 | 71,930 | -3.61(-1.79%) |
Mar 05, 2015 | 195.20 | 202.46 | 195.10 | 201.34 | 89,712 | +6.43(+3.30%) |
Mar 04, 2015 | 191.79 | 196.37 | 191.79 | 194.91 | 73,424 | +3.12(+1.63%) |
Mar 03, 2015 | 188.67 | 191.98 | 186.13 | 191.79 | 67,034 | +0.68(+0.36%) |