Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 175.90 | 181.08 | 173.44 | 177.53 | 54,511 | +3.19(+1.83%) |
Apr 28, 2016 | 174.80 | 178.53 | 172.00 | 174.35 | 54,650 | -1.00(-0.57%) |
Apr 27, 2016 | 170.44 | 176.90 | 170.44 | 175.35 | 66,866 | +6.55(+3.88%) |
Apr 26, 2016 | 168.80 | 169.07 | 165.34 | 168.80 | 46,135 | +0.64(+0.38%) |
Apr 25, 2016 | 173.35 | 173.80 | 166.43 | 168.16 | 69,706 | -5.55(-3.20%) |
Apr 22, 2016 | 169.34 | 176.90 | 169.34 | 173.71 | 71,783 | +4.73(+2.80%) |
Apr 21, 2016 | 170.98 | 172.07 | 168.53 | 168.98 | 27,179 | -1.18(-0.70%) |
Apr 20, 2016 | 168.07 | 172.18 | 167.81 | 170.16 | 42,088 | +0.82(+0.48%) |
Apr 19, 2016 | 163.52 | 170.25 | 163.52 | 169.34 | 63,290 | +7.19(+4.43%) |
Apr 18, 2016 | 153.97 | 162.96 | 153.01 | 162.16 | 88,392 | +2.91(+1.83%) |
Apr 15, 2016 | 157.06 | 160.61 | 155.06 | 159.24 | 57,048 | -1.59(-0.99%) |
Apr 14, 2016 | 163.79 | 164.25 | 159.06 | 160.84 | 59,449 | -2.23(-1.37%) |
Apr 13, 2016 | 161.43 | 164.61 | 160.06 | 163.07 | 58,533 | +2.09(+1.30%) |
Apr 12, 2016 | 154.51 | 162.16 | 153.31 | 160.97 | 85,254 | +7.55(+4.92%) |
Apr 11, 2016 | 154.42 | 156.21 | 153.42 | 153.42 | 49,115 | +0.64(+0.42%) |
Apr 08, 2016 | 151.78 | 155.42 | 150.87 | 152.78 | 43,030 | +4.82(+3.26%) |
Apr 07, 2016 | 150.78 | 152.78 | 146.32 | 147.96 | 23,949 | -4.28(-2.81%) |
Apr 06, 2016 | 151.24 | 156.24 | 147.87 | 152.24 | 36,396 | +3.00(+2.01%) |
Apr 05, 2016 | 148.32 | 151.24 | 147.23 | 149.23 | 54,713 | -0.55(-0.36%) |
Apr 04, 2016 | 152.15 | 154.24 | 148.51 | 149.78 | 30,746 | -2.64(-1.73%) |
Apr 01, 2016 | 153.51 | 154.97 | 150.14 | 152.42 | 44,028 | -5.00(-3.18%) |
Mar 31, 2016 | 155.33 | 158.79 | 155.33 | 157.42 | 134,424 | +1.64(+1.05%) |
Mar 30, 2016 | 157.42 | 158.61 | 153.24 | 155.79 | 62,146 | +1.00(+0.65%) |
Mar 29, 2016 | 151.42 | 155.24 | 149.05 | 154.78 | 41,925 | +0.27(+0.18%) |
Mar 28, 2016 | 154.51 | 155.60 | 151.69 | 154.51 | 42,657 | +0.00(+0.00%) |
Mar 24, 2016 | 149.96 | 154.51 | 154.51 | 154.51 | 77,079 | +1.55(+1.01%) |
Mar 23, 2016 | 157.15 | 158.70 | 152.97 | 152.97 | 88,060 | -5.87(-3.70%) |
Mar 22, 2016 | 160.06 | 161.25 | 157.97 | 158.83 | 47,230 | -3.59(-2.21%) |
Mar 21, 2016 | 159.34 | 162.70 | 157.51 | 162.43 | 93,018 | +2.00(+1.25%) |
Mar 18, 2016 | 165.61 | 167.80 | 158.20 | 160.43 | 125,028 | -4.53(-2.75%) |
Mar 17, 2016 | 160.97 | 166.86 | 158.97 | 164.96 | 84,512 | +6.80(+4.30%) |
Mar 16, 2016 | 157.79 | 158.70 | 154.80 | 158.16 | 73,392 | +2.72(+1.75%) |
Mar 15, 2016 | 155.35 | 155.44 | 150.54 | 155.44 | 65,438 | -3.36(-2.11%) |
Mar 14, 2016 | 159.06 | 161.24 | 155.80 | 158.79 | 76,824 | -3.45(-2.12%) |
Mar 11, 2016 | 158.34 | 164.60 | 156.89 | 162.24 | 121,133 | +8.34(+5.42%) |
Mar 10, 2016 | 153.26 | 155.62 | 149.36 | 153.90 | 164,126 | -1.27(-0.82%) |
Mar 09, 2016 | 158.70 | 159.79 | 151.90 | 155.16 | 137,172 | +0.09(+0.06%) |
Mar 08, 2016 | 166.41 | 166.41 | 153.44 | 155.07 | 124,815 | -13.06(-7.77%) |
Mar 07, 2016 | 162.15 | 170.26 | 161.78 | 168.13 | 320,948 | +6.35(+3.92%) |
Mar 04, 2016 | 157.07 | 161.19 | 154.53 | 161.78 | 315,524 | +6.44(+4.14%) |
Mar 03, 2016 | 145.46 | 155.71 | 145.10 | 155.35 | 93,845 | +9.43(+6.46%) |
Mar 02, 2016 | 136.85 | 146.00 | 136.39 | 145.91 | 148,140 | +7.62(+5.51%) |
Mar 01, 2016 | 137.93 | 139.84 | 135.40 | 138.30 | 109,787 | +2.09(+1.53%) |
Feb 29, 2016 | 134.58 | 137.84 | 132.95 | 136.21 | 28,764 | +3.08(+2.32%) |
Feb 26, 2016 | 129.32 | 136.03 | 129.05 | 133.13 | 102,138 | +7.25(+5.76%) |
Feb 25, 2016 | 127.14 | 127.69 | 122.43 | 125.87 | 14,366 | -1.81(-1.42%) |
Feb 24, 2016 | 124.69 | 127.87 | 122.06 | 127.69 | 39,232 | -0.27(-0.21%) |
Feb 23, 2016 | 131.86 | 134.67 | 127.60 | 127.96 | 17,055 | -5.26(-3.95%) |
Feb 22, 2016 | 131.86 | 134.76 | 131.40 | 133.22 | 26,280 | +5.35(+4.18%) |
Feb 19, 2016 | 129.05 | 129.50 | 125.15 | 127.87 | 19,025 | -2.18(-1.67%) |
Feb 18, 2016 | 132.22 | 133.22 | 127.69 | 130.04 | 28,864 | -1.09(-0.83%) |
Feb 17, 2016 | 125.96 | 132.24 | 125.96 | 131.13 | 23,441 | +7.62(+6.17%) |
Feb 16, 2016 | 124.24 | 124.60 | 120.98 | 123.52 | 27,274 | +2.18(+1.79%) |
Feb 12, 2016 | 120.79 | 121.34 | 121.34 | 121.34 | 24,799 | +2.90(+2.45%) |
Feb 11, 2016 | 118.62 | 120.16 | 114.90 | 118.44 | 43,115 | -2.63(-2.17%) |
Feb 10, 2016 | 123.88 | 127.14 | 120.79 | 121.07 | 19,261 | -3.36(-2.70%) |
Feb 09, 2016 | 129.77 | 129.77 | 121.79 | 124.42 | 44,674 | -8.07(-6.09%) |
Feb 08, 2016 | 133.04 | 133.49 | 129.41 | 132.49 | 56,539 | -3.81(-2.79%) |
Feb 05, 2016 | 136.57 | 140.65 | 134.58 | 136.30 | 47,283 | -2.27(-1.64%) |
Feb 04, 2016 | 133.76 | 142.10 | 133.76 | 138.57 | 100,071 | +7.07(+5.38%) |
Feb 03, 2016 | 130.68 | 131.77 | 122.88 | 131.50 | 33,746 | +3.63(+2.84%) |
Feb 02, 2016 | 132.22 | 132.22 | 127.41 | 127.87 | 34,164 | -7.53(-5.56%) |
Feb 01, 2016 | 136.57 | 137.03 | 132.95 | 135.40 | 34,177 | -5.08(-3.61%) |
Jan 29, 2016 | 135.30 | 140.47 | 134.63 | 140.47 | 29,244 | +5.90(+4.38%) |
Jan 28, 2016 | 136.12 | 137.93 | 132.49 | 134.58 | 44,544 | +4.26(+3.27%) |
Jan 27, 2016 | 127.23 | 134.31 | 126.69 | 130.32 | 38,207 | +2.18(+1.70%) |
Jan 26, 2016 | 125.96 | 128.68 | 123.33 | 128.14 | 29,283 | +5.08(+4.13%) |
Jan 25, 2016 | 127.32 | 131.40 | 122.95 | 123.06 | 27,496 | -7.89(-6.03%) |
Jan 22, 2016 | 132.40 | 135.58 | 127.60 | 130.95 | 47,878 | +3.35(+2.63%) |
Jan 21, 2016 | 121.25 | 130.77 | 119.89 | 127.60 | 21,863 | +5.53(+4.53%) |
Jan 20, 2016 | 120.98 | 123.24 | 114.41 | 122.06 | 96,329 | -2.00(-1.61%) |
Jan 19, 2016 | 130.68 | 130.68 | 122.02 | 124.06 | 34,691 | -5.99(-4.60%) |
Jan 15, 2016 | 131.40 | 130.04 | 130.04 | 130.04 | 37,899 | -5.12(-3.79%) |
Jan 14, 2016 | 130.95 | 136.12 | 127.41 | 135.17 | 36,462 | +5.58(+4.30%) |
Jan 13, 2016 | 136.39 | 138.48 | 129.05 | 129.59 | 37,872 | -4.81(-3.58%) |
Jan 12, 2016 | 138.48 | 138.57 | 129.86 | 134.40 | 26,172 | -0.73(-0.54%) |
Jan 11, 2016 | 139.57 | 140.02 | 133.31 | 135.12 | 40,664 | -4.49(-3.22%) |
Jan 08, 2016 | 143.74 | 143.92 | 138.03 | 139.61 | 77,739 | -2.77(-1.94%) |
Jan 07, 2016 | 143.83 | 146.19 | 141.53 | 142.38 | 84,597 | -5.53(-3.74%) |
Jan 06, 2016 | 152.17 | 153.99 | 146.82 | 147.91 | 118,814 | -8.89(-5.67%) |
Jan 05, 2016 | 160.97 | 161.42 | 154.71 | 156.80 | 88,155 | -4.81(-2.97%) |
Jan 04, 2016 | 159.15 | 162.69 | 156.80 | 161.60 | 75,990 | +2.54(+1.60%) |
Dec 31, 2015 | 157.34 | 159.06 | 159.06 | 159.06 | 27,975 | +1.36(+0.86%) |
Dec 30, 2015 | 156.71 | 161.42 | 155.16 | 157.70 | 21,519 | -3.08(-1.92%) |
Dec 29, 2015 | 162.42 | 164.23 | 158.52 | 160.79 | 55,306 | +1.54(+0.97%) |
Dec 28, 2015 | 163.15 | 163.24 | 158.61 | 159.25 | 19,318 | -6.62(-3.99%) |
Dec 24, 2015 | 168.50 | 165.87 | 165.87 | 165.87 | 8,579 | -2.54(-1.51%) |
Dec 23, 2015 | 163.42 | 168.40 | 162.51 | 168.40 | 77,470 | +8.98(+5.63%) |
Dec 22, 2015 | 153.44 | 160.15 | 153.35 | 159.43 | 54,399 | +6.35(+4.15%) |
Dec 21, 2015 | 153.53 | 154.89 | 150.36 | 153.08 | 36,072 | +0.09(+0.06%) |
Dec 18, 2015 | 158.16 | 158.16 | 152.72 | 152.99 | 105,260 | -4.88(-3.09%) |
Dec 17, 2015 | 164.72 | 164.99 | 157.78 | 157.87 | 54,351 | -7.13(-4.32%) |
Dec 16, 2015 | 166.53 | 169.14 | 163.01 | 164.99 | 64,884 | -1.90(-1.14%) |
Dec 15, 2015 | 162.74 | 168.33 | 162.74 | 166.89 | 73,824 | +6.59(+4.11%) |
Dec 14, 2015 | 160.75 | 162.29 | 157.60 | 160.30 | 29,335 | -0.63(-0.39%) |
Dec 11, 2015 | 165.99 | 165.99 | 160.57 | 160.93 | 33,665 | -7.31(-4.34%) |
Dec 10, 2015 | 165.26 | 169.41 | 164.36 | 168.24 | 26,916 | +2.08(+1.25%) |
Dec 09, 2015 | 166.08 | 171.76 | 163.10 | 166.17 | 40,488 | +1.53(+0.93%) |
Dec 08, 2015 | 163.28 | 167.83 | 161.93 | 164.63 | 52,388 | -1.71(-1.03%) |
Dec 07, 2015 | 169.68 | 171.08 | 163.91 | 166.35 | 59,142 | -8.12(-4.65%) |
Dec 04, 2015 | 177.44 | 178.79 | 172.74 | 174.47 | 42,636 | -6.50(-3.59%) |
Dec 03, 2015 | 182.49 | 184.30 | 179.70 | 180.96 | 33,715 | -0.09(-0.05%) |
Dec 02, 2015 | 184.75 | 187.91 | 180.24 | 181.05 | 53,139 | -6.50(-3.46%) |
Dec 01, 2015 | 185.92 | 188.36 | 184.12 | 187.55 | 38,466 | +1.62(+0.87%) |
Nov 30, 2015 | 183.49 | 188.72 | 183.49 | 185.92 | 60,893 | +3.97(+2.18%) |
Nov 27, 2015 | 184.75 | 185.56 | 181.41 | 181.95 | 13,933 | -4.87(-2.61%) |
Nov 25, 2015 | 185.20 | 186.82 | 186.82 | 186.82 | 38,133 | -0.27(-0.14%) |
Nov 24, 2015 | 180.42 | 187.91 | 179.61 | 187.09 | 65,321 | +8.39(+4.69%) |
Nov 23, 2015 | 175.82 | 179.52 | 173.83 | 178.71 | 56,821 | +2.71(+1.54%) |
Nov 20, 2015 | 178.43 | 179.79 | 174.74 | 176.00 | 82,909 | -2.34(-1.31%) |
Nov 19, 2015 | 183.49 | 184.21 | 176.63 | 178.34 | 34,160 | -6.41(-3.47%) |
Nov 18, 2015 | 180.51 | 185.56 | 179.34 | 184.75 | 40,191 | +5.91(+3.30%) |
Nov 17, 2015 | 183.03 | 183.49 | 178.79 | 178.84 | 74,074 | -4.92(-2.68%) |
Nov 16, 2015 | 179.07 | 184.12 | 176.54 | 183.76 | 63,849 | +4.87(+2.72%) |
Nov 13, 2015 | 177.08 | 181.41 | 174.10 | 178.88 | 61,463 | +1.44(+0.81%) |
Nov 12, 2015 | 178.71 | 183.45 | 176.90 | 177.44 | 49,869 | -4.87(-2.67%) |
Nov 11, 2015 | 189.17 | 189.17 | 180.15 | 182.31 | 45,632 | -6.77(-3.58%) |
Nov 10, 2015 | 188.18 | 191.60 | 186.28 | 189.08 | 32,486 | +0.90(+0.48%) |
Nov 09, 2015 | 189.35 | 191.69 | 185.02 | 188.18 | 36,475 | -1.53(-0.81%) |
Nov 06, 2015 | 187.28 | 190.52 | 184.75 | 189.71 | 51,127 | +1.44(+0.77%) |
Nov 05, 2015 | 191.88 | 194.40 | 187.73 | 188.27 | 68,363 | -4.96(-2.57%) |
Nov 04, 2015 | 195.48 | 196.27 | 190.79 | 193.23 | 66,443 | -2.62(-1.34%) |
Nov 03, 2015 | 188.81 | 197.65 | 188.72 | 195.84 | 134,632 | +8.30(+4.43%) |
Nov 02, 2015 | 179.07 | 187.91 | 177.98 | 187.55 | 85,077 | +7.67(+4.26%) |
Oct 30, 2015 | 177.98 | 181.05 | 173.47 | 179.88 | 68,062 | +2.80(+1.58%) |
Oct 29, 2015 | 180.33 | 184.30 | 176.45 | 177.08 | 68,980 | -3.97(-2.19%) |
Oct 28, 2015 | 174.47 | 183.05 | 173.47 | 181.05 | 89,579 | +8.48(+4.91%) |
Oct 27, 2015 | 175.73 | 177.71 | 171.49 | 172.57 | 65,207 | -5.95(-3.34%) |
Oct 26, 2015 | 185.29 | 185.92 | 177.44 | 178.53 | 46,773 | -7.31(-3.93%) |
Oct 23, 2015 | 186.28 | 189.35 | 183.22 | 185.83 | 83,630 | -1.44(-0.77%) |
Oct 22, 2015 | 185.47 | 190.52 | 185.20 | 187.28 | 66,609 | +3.16(+1.71%) |
Oct 21, 2015 | 187.55 | 187.91 | 183.67 | 184.12 | 57,398 | -3.88(-2.06%) |
Oct 20, 2015 | 181.77 | 189.05 | 181.71 | 188.00 | 86,446 | +5.95(+3.27%) |
Oct 19, 2015 | 184.93 | 186.28 | 181.05 | 182.04 | 63,776 | -4.42(-2.37%) |
Oct 16, 2015 | 192.15 | 192.15 | 182.76 | 186.46 | 61,910 | -5.23(-2.73%) |
Oct 15, 2015 | 187.28 | 191.78 | 184.26 | 191.69 | 64,881 | +2.80(+1.48%) |
Oct 14, 2015 | 186.10 | 189.53 | 184.39 | 188.90 | 49,511 | +2.71(+1.45%) |
Oct 13, 2015 | 186.28 | 191.51 | 184.84 | 186.19 | 82,225 | -1.71(-0.91%) |
Oct 12, 2015 | 197.92 | 198.19 | 186.10 | 187.91 | 81,117 | -9.56(-4.84%) |
Oct 09, 2015 | 197.56 | 199.72 | 193.14 | 197.47 | 61,051 | +1.17(+0.60%) |
Oct 08, 2015 | 190.34 | 197.49 | 185.92 | 196.30 | 87,593 | +5.32(+2.79%) |
Oct 07, 2015 | 193.86 | 198.01 | 185.11 | 190.97 | 150,973 | +0.81(+0.43%) |
Oct 06, 2015 | 180.51 | 191.24 | 178.43 | 190.16 | 146,477 | +11.73(+6.57%) |
Oct 05, 2015 | 170.95 | 180.24 | 170.50 | 178.43 | 125,674 | +9.38(+5.55%) |
Oct 02, 2015 | 155.25 | 169.05 | 155.25 | 169.05 | 131,686 | +11.55(+7.33%) |
Oct 01, 2015 | 163.91 | 165.90 | 156.15 | 157.51 | 126,815 | -2.89(-1.80%) |
Sep 30, 2015 | 162.65 | 163.64 | 157.87 | 160.39 | 82,039 | -0.90(-0.56%) |
Sep 29, 2015 | 160.93 | 164.72 | 158.54 | 161.29 | 80,706 | +1.26(+0.79%) |
Sep 28, 2015 | 165.90 | 165.90 | 159.94 | 160.03 | 43,915 | -7.13(-4.26%) |
Sep 25, 2015 | 171.40 | 171.85 | 165.85 | 167.16 | 30,481 | -2.53(-1.49%) |
Sep 24, 2015 | 168.33 | 172.21 | 167.16 | 169.68 | 85,050 | +0.00(+0.00%) |
Sep 23, 2015 | 174.74 | 175.46 | 169.46 | 169.68 | 42,322 | -4.42(-2.54%) |
Sep 22, 2015 | 173.74 | 177.26 | 171.76 | 174.10 | 43,830 | -1.17(-0.67%) |
Sep 21, 2015 | 178.16 | 179.97 | 174.92 | 175.28 | 39,035 | -1.44(-0.82%) |
Sep 18, 2015 | 182.04 | 182.04 | 175.73 | 176.72 | 45,337 | -9.54(-5.12%) |
Sep 17, 2015 | 185.90 | 190.66 | 183.29 | 186.26 | 62,489 | -0.63(-0.34%) |
Sep 16, 2015 | 180.78 | 188.68 | 180.33 | 186.88 | 58,718 | +7.81(+4.36%) |
Sep 15, 2015 | 175.31 | 179.70 | 174.68 | 179.08 | 46,633 | +4.49(+2.57%) |
Sep 14, 2015 | 174.32 | 175.22 | 171.98 | 174.59 | 35,526 | -0.81(-0.46%) |
Sep 11, 2015 | 177.37 | 177.73 | 172.16 | 175.40 | 22,888 | -4.94(-2.74%) |
Sep 10, 2015 | 179.88 | 181.95 | 176.11 | 180.33 | 106,837 | +0.99(+0.55%) |
Sep 09, 2015 | 186.71 | 190.83 | 178.00 | 179.34 | 40,477 | -6.82(-3.66%) |
Sep 08, 2015 | 184.28 | 187.87 | 181.86 | 186.17 | 42,460 | +2.78(+1.52%) |
Sep 04, 2015 | 185.27 | 183.38 | 183.38 | 183.38 | 61,027 | -4.13(-2.20%) |
Sep 03, 2015 | 186.79 | 191.91 | 184.55 | 187.51 | 201,012 | +1.62(+0.87%) |
Sep 02, 2015 | 188.77 | 189.67 | 180.60 | 185.90 | 218,017 | -0.90(-0.48%) |
Sep 01, 2015 | 190.30 | 191.92 | 185.45 | 186.79 | 76,675 | -8.17(-4.19%) |
Aug 31, 2015 | 187.60 | 195.50 | 182.67 | 194.96 | 169,185 | +5.83(+3.08%) |
Aug 28, 2015 | 180.42 | 191.99 | 180.24 | 189.13 | 157,753 | +7.63(+4.20%) |
Aug 27, 2015 | 171.90 | 181.59 | 170.55 | 181.50 | 125,752 | +13.91(+8.30%) |
Aug 26, 2015 | 167.59 | 168.93 | 164.00 | 167.59 | 99,699 | +6.46(+4.01%) |
Aug 25, 2015 | 167.14 | 167.68 | 161.12 | 161.12 | 74,400 | +0.27(+0.17%) |
Aug 24, 2015 | 160.76 | 169.20 | 157.35 | 160.85 | 97,376 | -9.07(-5.34%) |
Aug 21, 2015 | 174.05 | 177.37 | 169.92 | 169.92 | 61,431 | -5.03(-2.87%) |
Aug 20, 2015 | 181.50 | 183.92 | 174.95 | 174.95 | 122,337 | -6.46(-3.56%) |
Aug 19, 2015 | 187.60 | 188.41 | 179.97 | 181.41 | 90,483 | -7.27(-3.85%) |
Aug 18, 2015 | 189.49 | 191.19 | 186.88 | 188.68 | 41,485 | -0.54(-0.28%) |
Aug 17, 2015 | 189.40 | 191.10 | 187.87 | 189.22 | 49,781 | -0.63(-0.33%) |
Aug 14, 2015 | 193.71 | 196.31 | 189.58 | 189.85 | 87,404 | -3.32(-1.72%) |
Aug 13, 2015 | 199.72 | 199.72 | 192.27 | 193.17 | 37,443 | -8.35(-4.14%) |
Aug 12, 2015 | 197.21 | 202.59 | 195.59 | 201.52 | 157,252 | +3.32(+1.68%) |
Aug 11, 2015 | 196.58 | 199.40 | 194.25 | 198.19 | 72,722 | -3.14(-1.56%) |
Aug 10, 2015 | 191.10 | 201.97 | 189.85 | 201.34 | 125,274 | +11.04(+5.80%) |
Aug 07, 2015 | 196.58 | 199.72 | 189.56 | 190.30 | 50,714 | -7.09(-3.59%) |
Aug 06, 2015 | 188.41 | 198.01 | 185.81 | 197.39 | 72,551 | +8.98(+4.76%) |
Aug 05, 2015 | 190.30 | 195.32 | 186.97 | 188.41 | 76,123 | -0.09(-0.05%) |
Aug 04, 2015 | 191.01 | 194.51 | 188.05 | 188.50 | 49,867 | -1.53(-0.80%) |
Aug 03, 2015 | 192.90 | 196.67 | 189.58 | 190.03 | 63,816 | -4.58(-2.35%) |
Jul 31, 2015 | 199.00 | 200.26 | 194.34 | 194.60 | 49,273 | -5.03(-2.52%) |
Jul 30, 2015 | 203.76 | 205.47 | 198.28 | 199.63 | 60,811 | -3.41(-1.68%) |
Jul 29, 2015 | 194.87 | 204.48 | 193.17 | 203.04 | 113,506 | +6.73(+3.43%) |
Jul 28, 2015 | 190.03 | 197.84 | 188.41 | 196.31 | 75,418 | +6.55(+3.45%) |
Jul 27, 2015 | 190.75 | 193.53 | 188.05 | 189.76 | 47,051 | -4.04(-2.08%) |
Jul 24, 2015 | 201.16 | 201.16 | 192.72 | 193.80 | 58,894 | -7.45(-3.70%) |
Jul 23, 2015 | 198.19 | 203.94 | 195.86 | 201.25 | 88,688 | +3.77(+1.91%) |
Jul 22, 2015 | 202.50 | 202.50 | 195.41 | 197.48 | 79,464 | -5.38(-2.65%) |
Jul 21, 2015 | 203.58 | 208.61 | 202.50 | 202.86 | 58,202 | -0.27(-0.13%) |
Jul 20, 2015 | 206.27 | 206.54 | 202.41 | 203.13 | 41,030 | -2.78(-1.35%) |
Jul 17, 2015 | 212.56 | 212.56 | 205.82 | 205.91 | 29,498 | -6.91(-3.25%) |
Jul 16, 2015 | 215.97 | 217.04 | 211.97 | 212.83 | 16,372 | -1.62(-0.75%) |
Jul 15, 2015 | 222.34 | 222.97 | 214.26 | 214.44 | 32,228 | -9.69(-4.33%) |
Jul 14, 2015 | 219.56 | 226.74 | 219.11 | 224.14 | 23,670 | +4.67(+2.13%) |
Jul 13, 2015 | 217.22 | 221.53 | 216.65 | 219.47 | 19,959 | +2.33(+1.07%) |
Jul 10, 2015 | 220.37 | 221.89 | 216.69 | 217.13 | 35,549 | -1.71(-0.78%) |
Jul 09, 2015 | 220.37 | 222.25 | 218.66 | 218.84 | 82,554 | +2.06(+0.95%) |
Jul 08, 2015 | 223.78 | 224.59 | 215.16 | 216.78 | 43,720 | -7.36(-3.28%) |
Jul 07, 2015 | 219.29 | 224.76 | 212.47 | 224.14 | 67,461 | +4.13(+1.88%) |
Jul 06, 2015 | 222.25 | 223.78 | 219.02 | 220.01 | 44,945 | -6.19(-2.74%) |
Jul 02, 2015 | 226.29 | 226.20 | 226.20 | 226.20 | 29,433 | +0.90(+0.40%) |
Jul 01, 2015 | 233.56 | 234.64 | 223.69 | 225.30 | 24,890 | -8.62(-3.68%) |
Jun 30, 2015 | 235.63 | 235.99 | 231.32 | 233.92 | 26,146 | +0.45(+0.19%) |
Jun 29, 2015 | 234.82 | 236.97 | 232.84 | 233.47 | 12,664 | -4.13(-1.74%) |
Jun 26, 2015 | 235.09 | 237.69 | 232.84 | 237.60 | 16,675 | +2.15(+0.91%) |
Jun 25, 2015 | 239.40 | 239.93 | 234.73 | 235.45 | 12,272 | -4.13(-1.72%) |
Jun 24, 2015 | 241.01 | 242.99 | 238.95 | 239.57 | 15,417 | -2.24(-0.93%) |
Jun 23, 2015 | 238.86 | 242.18 | 238.77 | 241.82 | 25,410 | +2.78(+1.16%) |
Jun 22, 2015 | 237.51 | 240.65 | 236.16 | 239.04 | 22,238 | +1.44(+0.60%) |
Jun 19, 2015 | 240.20 | 241.28 | 236.61 | 237.60 | 36,996 | -3.67(-1.52%) |
Jun 18, 2015 | 247.89 | 248.24 | 239.93 | 241.27 | 39,784 | -5.90(-2.39%) |
Jun 17, 2015 | 248.42 | 251.82 | 245.65 | 247.17 | 58,710 | -0.27(-0.11%) |
Jun 16, 2015 | 247.17 | 248.60 | 246.10 | 247.44 | 35,161 | +0.54(+0.22%) |
Jun 15, 2015 | 246.46 | 248.69 | 244.04 | 246.90 | 42,281 | -2.68(-1.07%) |
Jun 12, 2015 | 250.30 | 251.10 | 248.87 | 249.59 | 22,216 | -2.59(-1.03%) |
Jun 11, 2015 | 256.73 | 256.73 | 250.93 | 252.18 | 33,450 | -4.29(-1.67%) |
Jun 10, 2015 | 252.62 | 257.27 | 252.44 | 256.47 | 43,636 | +7.15(+2.87%) |
Jun 09, 2015 | 252.09 | 254.68 | 249.27 | 249.32 | 30,933 | -0.45(-0.18%) |
Jun 08, 2015 | 251.01 | 254.14 | 248.69 | 249.76 | 28,584 | -2.23(-0.89%) |
Jun 05, 2015 | 245.74 | 254.50 | 245.74 | 252.00 | 43,433 | +4.74(+1.92%) |
Jun 04, 2015 | 250.30 | 250.66 | 246.82 | 247.26 | 46,073 | -4.65(-1.84%) |
Jun 03, 2015 | 251.28 | 256.47 | 250.30 | 251.91 | 38,402 | -0.63(-0.25%) |
Jun 02, 2015 | 247.71 | 255.22 | 247.71 | 252.53 | 29,220 | +5.90(+2.39%) |
Jun 01, 2015 | 248.78 | 248.78 | 244.31 | 246.64 | 44,028 | -1.88(-0.76%) |
May 29, 2015 | 250.03 | 252.09 | 248.42 | 248.51 | 39,560 | -1.52(-0.61%) |
May 28, 2015 | 250.66 | 250.93 | 246.28 | 250.03 | 86,395 | -1.34(-0.53%) |
May 27, 2015 | 250.66 | 252.44 | 247.17 | 251.37 | 50,360 | +0.54(+0.21%) |
May 26, 2015 | 254.41 | 255.75 | 249.59 | 250.84 | 34,397 | -6.25(-2.43%) |
May 22, 2015 | 256.47 | 257.09 | 257.09 | 257.09 | 22,369 | -2.06(-0.79%) |
May 21, 2015 | 253.61 | 261.11 | 253.61 | 259.15 | 61,743 | +6.70(+2.66%) |
May 20, 2015 | 250.75 | 253.87 | 249.50 | 252.44 | 35,860 | +2.05(+0.82%) |
May 19, 2015 | 255.22 | 255.75 | 247.71 | 250.39 | 40,152 | -7.77(-3.01%) |
May 18, 2015 | 259.15 | 259.15 | 254.12 | 258.16 | 34,004 | -0.80(-0.31%) |
May 15, 2015 | 257.81 | 260.93 | 254.50 | 258.97 | 39,172 | -0.27(-0.10%) |
May 14, 2015 | 264.78 | 266.30 | 258.70 | 259.24 | 31,816 | -4.02(-1.53%) |
May 13, 2015 | 265.85 | 265.85 | 261.47 | 263.26 | 19,517 | -0.71(-0.27%) |
May 12, 2015 | 259.86 | 265.58 | 258.15 | 263.97 | 21,326 | +3.93(+1.51%) |
May 11, 2015 | 264.78 | 266.38 | 258.43 | 260.04 | 24,676 | -4.47(-1.69%) |
May 08, 2015 | 259.95 | 264.95 | 254.68 | 264.51 | 26,621 | +6.08(+2.35%) |
May 07, 2015 | 266.92 | 266.92 | 256.64 | 258.43 | 40,717 | -8.85(-3.31%) |
May 06, 2015 | 272.10 | 273.08 | 265.49 | 267.28 | 49,046 | -0.89(-0.33%) |
May 05, 2015 | 269.69 | 275.23 | 267.73 | 268.17 | 53,517 | +1.70(+0.64%) |
May 04, 2015 | 267.99 | 269.79 | 264.33 | 266.47 | 47,215 | -1.34(-0.50%) |