Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 154.60 | 154.72 | 154.72 | 154.72 | 338,073 | -0.95(-0.61%) |
Dec 30, 2015 | 156.86 | 158.11 | 155.22 | 155.66 | 285,795 | -1.86(-1.18%) |
Dec 29, 2015 | 159.60 | 161.07 | 156.64 | 157.53 | 396,286 | -0.57(-0.36%) |
Dec 28, 2015 | 156.57 | 158.22 | 155.69 | 158.10 | 386,432 | +0.15(+0.09%) |
Dec 24, 2015 | 157.40 | 157.95 | 157.95 | 157.95 | 290,677 | +0.44(+0.28%) |
Dec 23, 2015 | 154.60 | 157.77 | 153.20 | 157.51 | 527,552 | +4.58(+3.00%) |
Dec 22, 2015 | 150.39 | 153.38 | 148.86 | 152.93 | 547,090 | +3.57(+2.39%) |
Dec 21, 2015 | 149.68 | 151.27 | 148.22 | 149.36 | 739,794 | +0.47(+0.31%) |
Dec 18, 2015 | 150.50 | 151.23 | 147.52 | 148.90 | 1,220,554 | -3.85(-2.52%) |
Dec 17, 2015 | 154.21 | 155.96 | 150.34 | 152.75 | 1,166,095 | -1.31(-0.85%) |
Dec 16, 2015 | 149.14 | 154.30 | 147.93 | 154.06 | 1,128,989 | +6.62(+4.49%) |
Dec 15, 2015 | 140.42 | 148.23 | 140.42 | 147.43 | 2,110,409 | +7.97(+5.72%) |
Dec 14, 2015 | 148.40 | 149.12 | 137.21 | 139.46 | 2,052,571 | -8.47(-5.73%) |
Dec 11, 2015 | 157.85 | 158.72 | 147.59 | 147.94 | 1,201,854 | -12.69(-7.90%) |
Dec 10, 2015 | 161.07 | 163.01 | 160.59 | 160.62 | 371,765 | -0.72(-0.44%) |
Dec 09, 2015 | 163.20 | 165.36 | 160.72 | 161.34 | 293,266 | -2.37(-1.45%) |
Dec 08, 2015 | 165.50 | 166.03 | 162.83 | 163.71 | 334,648 | -3.44(-2.06%) |
Dec 07, 2015 | 169.49 | 169.72 | 166.06 | 167.15 | 239,870 | -2.83(-1.66%) |
Dec 04, 2015 | 165.79 | 170.14 | 165.78 | 169.98 | 298,783 | +4.72(+2.85%) |
Dec 03, 2015 | 171.51 | 172.12 | 164.07 | 165.26 | 443,199 | -4.92(-2.89%) |
Dec 02, 2015 | 173.98 | 174.17 | 169.70 | 170.18 | 282,513 | -4.01(-2.30%) |
Dec 01, 2015 | 172.06 | 174.33 | 171.51 | 174.19 | 427,815 | +2.56(+1.49%) |
Nov 30, 2015 | 171.44 | 172.75 | 170.46 | 171.63 | 334,456 | +0.52(+0.31%) |
Nov 27, 2015 | 170.93 | 171.77 | 169.53 | 171.11 | 115,698 | +0.49(+0.29%) |
Nov 25, 2015 | 170.27 | 170.62 | 170.62 | 170.62 | 221,802 | +0.62(+0.36%) |
Nov 24, 2015 | 167.93 | 170.73 | 167.42 | 170.00 | 269,156 | +0.70(+0.41%) |
Nov 23, 2015 | 169.84 | 171.94 | 169.08 | 169.30 | 269,452 | -0.43(-0.25%) |
Nov 20, 2015 | 171.86 | 173.10 | 169.45 | 169.73 | 336,191 | -1.40(-0.82%) |
Nov 19, 2015 | 170.91 | 173.33 | 170.14 | 171.13 | 800,797 | +0.36(+0.21%) |
Nov 18, 2015 | 166.01 | 170.94 | 165.07 | 170.77 | 773,675 | +5.70(+3.46%) |
Nov 17, 2015 | 167.26 | 167.80 | 164.80 | 165.07 | 533,636 | -1.57(-0.94%) |
Nov 16, 2015 | 162.18 | 166.73 | 161.33 | 166.64 | 688,738 | +4.40(+2.71%) |
Nov 13, 2015 | 165.27 | 165.97 | 161.34 | 162.24 | 906,998 | -3.64(-2.19%) |
Nov 12, 2015 | 169.87 | 171.20 | 165.73 | 165.88 | 946,059 | -5.32(-3.11%) |
Nov 11, 2015 | 172.32 | 172.92 | 170.99 | 171.20 | 692,958 | -0.26(-0.15%) |
Nov 10, 2015 | 172.29 | 174.87 | 170.45 | 171.46 | 757,626 | -0.79(-0.46%) |
Nov 09, 2015 | 181.17 | 181.17 | 171.40 | 172.25 | 619,730 | -10.75(-5.87%) |
Nov 06, 2015 | 182.45 | 184.72 | 180.21 | 183.00 | 411,909 | +1.61(+0.89%) |
Nov 05, 2015 | 180.41 | 182.50 | 180.35 | 181.40 | 196,330 | +0.64(+0.35%) |
Nov 04, 2015 | 181.03 | 182.53 | 180.15 | 180.76 | 287,715 | -0.10(-0.05%) |
Nov 03, 2015 | 178.50 | 181.18 | 177.65 | 180.85 | 281,866 | +1.64(+0.91%) |
Nov 02, 2015 | 175.01 | 179.89 | 175.01 | 179.22 | 434,815 | +4.65(+2.66%) |
Oct 30, 2015 | 174.21 | 175.20 | 173.01 | 174.57 | 338,385 | +0.38(+0.22%) |
Oct 29, 2015 | 177.17 | 177.51 | 172.45 | 174.19 | 467,046 | -3.32(-1.87%) |
Oct 28, 2015 | 172.70 | 177.69 | 172.68 | 177.51 | 226,539 | +4.58(+2.65%) |
Oct 27, 2015 | 173.67 | 174.98 | 171.03 | 172.93 | 253,292 | -2.37(-1.35%) |
Oct 26, 2015 | 175.62 | 176.22 | 174.00 | 175.31 | 281,931 | -0.67(-0.38%) |
Oct 23, 2015 | 173.07 | 176.21 | 171.49 | 175.97 | 459,432 | +4.68(+2.73%) |
Oct 22, 2015 | 164.48 | 171.51 | 162.43 | 171.30 | 454,385 | +7.87(+4.82%) |
Oct 21, 2015 | 168.38 | 168.52 | 163.32 | 163.42 | 524,776 | -4.24(-2.53%) |
Oct 20, 2015 | 166.72 | 168.73 | 166.72 | 167.66 | 464,701 | +0.19(+0.12%) |
Oct 19, 2015 | 170.17 | 170.34 | 167.08 | 167.47 | 437,854 | -3.65(-2.13%) |
Oct 16, 2015 | 171.07 | 171.50 | 169.49 | 171.12 | 283,584 | +1.06(+0.62%) |
Oct 15, 2015 | 165.98 | 170.11 | 165.30 | 170.07 | 293,226 | +4.85(+2.94%) |
Oct 14, 2015 | 165.90 | 167.47 | 164.11 | 165.21 | 298,081 | -0.40(-0.24%) |
Oct 13, 2015 | 168.40 | 169.48 | 165.44 | 165.61 | 233,695 | -3.99(-2.35%) |
Oct 12, 2015 | 171.23 | 171.42 | 168.38 | 169.60 | 243,902 | -1.88(-1.10%) |
Oct 09, 2015 | 171.68 | 171.97 | 167.54 | 171.48 | 320,632 | +0.02(+0.01%) |
Oct 08, 2015 | 170.17 | 172.15 | 167.67 | 171.46 | 378,880 | -0.02(-0.01%) |
Oct 07, 2015 | 169.49 | 171.72 | 169.10 | 171.48 | 586,247 | +2.91(+1.72%) |
Oct 06, 2015 | 168.28 | 170.04 | 167.62 | 168.57 | 314,520 | -0.25(-0.15%) |
Oct 05, 2015 | 166.80 | 169.59 | 166.30 | 168.83 | 505,279 | +3.70(+2.24%) |
Oct 02, 2015 | 161.84 | 165.13 | 158.34 | 165.13 | 773,221 | +0.15(+0.09%) |
Oct 01, 2015 | 165.67 | 166.79 | 163.23 | 164.98 | 333,828 | -0.61(-0.37%) |
Sep 30, 2015 | 163.41 | 166.52 | 163.11 | 165.59 | 582,752 | +4.24(+2.63%) |
Sep 29, 2015 | 160.83 | 161.81 | 159.34 | 161.35 | 477,029 | +0.93(+0.58%) |
Sep 28, 2015 | 163.56 | 163.71 | 160.29 | 160.42 | 500,806 | -4.78(-2.90%) |
Sep 25, 2015 | 166.68 | 167.27 | 164.52 | 165.20 | 290,281 | +0.56(+0.34%) |
Sep 24, 2015 | 162.84 | 165.03 | 161.77 | 164.64 | 414,222 | +0.12(+0.08%) |
Sep 23, 2015 | 166.86 | 167.56 | 163.53 | 164.52 | 545,408 | -1.91(-1.15%) |
Sep 22, 2015 | 167.92 | 168.91 | 164.99 | 166.42 | 322,407 | -4.04(-2.37%) |
Sep 21, 2015 | 170.96 | 172.71 | 169.59 | 170.46 | 366,120 | +0.78(+0.46%) |
Sep 18, 2015 | 172.08 | 173.36 | 169.02 | 169.68 | 659,945 | -4.17(-2.40%) |
Sep 17, 2015 | 174.80 | 177.18 | 173.35 | 173.85 | 482,015 | -1.29(-0.74%) |
Sep 16, 2015 | 172.45 | 175.42 | 170.41 | 175.14 | 645,484 | +2.99(+1.74%) |
Sep 15, 2015 | 169.00 | 172.57 | 168.25 | 172.15 | 492,670 | +3.02(+1.79%) |
Sep 14, 2015 | 170.53 | 170.53 | 168.00 | 169.13 | 325,791 | -1.33(-0.78%) |
Sep 11, 2015 | 170.23 | 172.56 | 168.21 | 170.45 | 430,952 | -0.90(-0.53%) |
Sep 10, 2015 | 171.00 | 173.30 | 170.30 | 171.35 | 346,049 | -0.65(-0.38%) |
Sep 09, 2015 | 176.25 | 177.24 | 171.60 | 172.00 | 481,133 | -2.92(-1.67%) |
Sep 08, 2015 | 170.37 | 174.94 | 169.17 | 174.93 | 602,863 | +7.15(+4.26%) |
Sep 04, 2015 | 170.23 | 167.78 | 167.78 | 167.78 | 725,195 | -4.18(-2.43%) |
Sep 03, 2015 | 172.39 | 174.94 | 170.86 | 171.96 | 658,970 | -1.22(-0.70%) |
Sep 02, 2015 | 175.78 | 176.22 | 170.89 | 173.18 | 639,914 | -0.37(-0.21%) |
Sep 01, 2015 | 176.48 | 177.77 | 172.72 | 173.55 | 628,556 | -7.00(-3.88%) |
Aug 31, 2015 | 180.47 | 183.14 | 179.42 | 180.55 | 390,237 | -1.01(-0.55%) |
Aug 28, 2015 | 181.51 | 182.89 | 178.79 | 181.56 | 917,141 | -1.54(-0.84%) |
Aug 27, 2015 | 180.69 | 184.32 | 180.06 | 183.10 | 571,015 | +4.22(+2.36%) |
Aug 26, 2015 | 176.38 | 179.15 | 173.45 | 178.88 | 828,152 | +4.96(+2.85%) |
Aug 25, 2015 | 182.87 | 183.29 | 173.75 | 173.92 | 803,319 | -3.04(-1.72%) |
Aug 24, 2015 | 173.82 | 182.70 | 164.80 | 176.96 | 857,659 | -7.74(-4.19%) |
Aug 21, 2015 | 188.66 | 190.12 | 184.62 | 184.70 | 690,058 | -5.94(-3.11%) |
Aug 20, 2015 | 192.57 | 194.98 | 190.48 | 190.63 | 374,487 | -4.77(-2.44%) |
Aug 19, 2015 | 197.59 | 198.66 | 194.54 | 195.40 | 337,477 | -3.04(-1.53%) |
Aug 18, 2015 | 198.83 | 199.44 | 197.45 | 198.44 | 186,925 | -0.78(-0.39%) |
Aug 17, 2015 | 198.25 | 199.40 | 197.19 | 199.22 | 149,222 | +0.16(+0.08%) |
Aug 14, 2015 | 197.62 | 199.24 | 197.17 | 199.06 | 174,176 | +1.96(+0.99%) |
Aug 13, 2015 | 196.58 | 198.53 | 195.39 | 197.10 | 253,561 | +0.19(+0.10%) |
Aug 12, 2015 | 198.67 | 200.11 | 193.76 | 196.91 | 691,459 | -4.04(-2.01%) |
Aug 11, 2015 | 203.32 | 203.55 | 199.85 | 200.95 | 267,438 | -4.19(-2.04%) |
Aug 10, 2015 | 204.44 | 205.76 | 204.34 | 205.14 | 237,784 | +2.72(+1.34%) |
Aug 07, 2015 | 202.53 | 203.12 | 200.91 | 202.42 | 239,913 | -0.59(-0.29%) |
Aug 06, 2015 | 205.35 | 205.85 | 202.25 | 203.01 | 179,017 | -2.37(-1.15%) |
Aug 05, 2015 | 205.80 | 208.08 | 204.76 | 205.38 | 360,930 | +1.03(+0.50%) |
Aug 04, 2015 | 203.03 | 204.96 | 202.57 | 204.36 | 437,101 | +2.20(+1.09%) |
Aug 03, 2015 | 200.87 | 202.26 | 199.45 | 202.16 | 571,243 | +0.82(+0.41%) |
Jul 31, 2015 | 203.53 | 203.53 | 199.70 | 201.34 | 700,558 | -1.31(-0.65%) |
Jul 30, 2015 | 202.63 | 203.29 | 200.70 | 202.64 | 596,366 | -1.12(-0.55%) |
Jul 29, 2015 | 201.32 | 203.92 | 198.65 | 203.77 | 829,124 | +2.31(+1.15%) |
Jul 28, 2015 | 202.40 | 204.01 | 199.66 | 201.45 | 625,966 | -2.07(-1.02%) |
Jul 27, 2015 | 204.69 | 204.74 | 201.19 | 203.53 | 499,746 | -3.42(-1.65%) |
Jul 24, 2015 | 209.04 | 209.87 | 206.02 | 206.94 | 245,026 | -2.48(-1.18%) |
Jul 23, 2015 | 212.15 | 213.75 | 209.13 | 209.42 | 243,326 | -2.36(-1.12%) |
Jul 22, 2015 | 211.00 | 212.35 | 210.26 | 211.79 | 218,565 | +0.77(+0.36%) |
Jul 21, 2015 | 212.05 | 213.39 | 210.46 | 211.02 | 203,386 | -0.33(-0.16%) |
Jul 20, 2015 | 212.47 | 212.47 | 210.46 | 211.35 | 173,303 | -0.54(-0.26%) |
Jul 17, 2015 | 212.35 | 213.21 | 210.25 | 211.89 | 361,470 | -1.15(-0.54%) |
Jul 16, 2015 | 211.29 | 213.62 | 210.20 | 213.04 | 351,700 | +3.16(+1.50%) |
Jul 15, 2015 | 210.04 | 211.22 | 209.24 | 209.89 | 220,548 | +0.07(+0.03%) |
Jul 14, 2015 | 209.08 | 210.85 | 208.68 | 209.82 | 262,434 | +0.14(+0.06%) |
Jul 13, 2015 | 208.51 | 210.11 | 207.78 | 209.68 | 356,485 | +2.62(+1.26%) |
Jul 10, 2015 | 206.16 | 207.96 | 204.88 | 207.07 | 540,424 | +3.09(+1.51%) |
Jul 09, 2015 | 205.84 | 207.81 | 202.63 | 203.98 | 501,687 | +1.77(+0.88%) |
Jul 08, 2015 | 206.56 | 207.03 | 201.62 | 202.21 | 437,497 | -6.63(-3.18%) |
Jul 07, 2015 | 209.28 | 209.28 | 202.40 | 208.84 | 519,820 | -0.10(-0.05%) |
Jul 06, 2015 | 209.83 | 210.46 | 207.60 | 208.94 | 327,091 | -3.39(-1.60%) |
Jul 02, 2015 | 212.55 | 212.33 | 212.33 | 212.33 | 234,400 | -0.79(-0.37%) |
Jul 01, 2015 | 213.70 | 214.80 | 211.78 | 213.12 | 314,518 | +1.42(+0.67%) |
Jun 30, 2015 | 214.28 | 215.43 | 210.05 | 211.70 | 623,135 | -0.65(-0.31%) |
Jun 29, 2015 | 216.98 | 217.92 | 212.07 | 212.35 | 320,431 | -7.25(-3.30%) |
Jun 26, 2015 | 219.82 | 220.69 | 218.38 | 219.60 | 570,867 | +0.84(+0.39%) |
Jun 25, 2015 | 219.67 | 220.43 | 218.39 | 218.76 | 349,535 | -0.51(-0.23%) |
Jun 24, 2015 | 219.61 | 220.59 | 218.38 | 219.27 | 525,511 | -1.45(-0.66%) |
Jun 23, 2015 | 220.80 | 221.89 | 220.32 | 220.72 | 480,107 | +0.02(+0.01%) |
Jun 22, 2015 | 219.19 | 221.87 | 217.03 | 220.71 | 333,236 | +2.68(+1.23%) |
Jun 19, 2015 | 218.24 | 219.15 | 216.80 | 218.02 | 468,733 | +0.09(+0.04%) |
Jun 18, 2015 | 217.00 | 218.43 | 216.27 | 217.94 | 351,428 | +1.68(+0.77%) |
Jun 17, 2015 | 217.55 | 218.56 | 215.67 | 216.26 | 283,806 | -0.49(-0.23%) |
Jun 16, 2015 | 213.62 | 217.04 | 213.21 | 216.75 | 224,344 | +2.51(+1.17%) |
Jun 15, 2015 | 212.41 | 214.62 | 211.90 | 214.25 | 258,809 | -0.41(-0.19%) |
Jun 12, 2015 | 216.35 | 216.35 | 214.23 | 214.65 | 136,940 | -2.42(-1.12%) |
Jun 11, 2015 | 217.75 | 218.91 | 216.29 | 217.07 | 257,162 | +0.28(+0.13%) |
Jun 10, 2015 | 212.74 | 217.16 | 212.45 | 216.79 | 358,392 | +5.21(+2.46%) |
Jun 09, 2015 | 213.09 | 214.62 | 210.68 | 211.58 | 521,866 | -1.68(-0.79%) |
Jun 08, 2015 | 216.32 | 216.71 | 212.88 | 213.26 | 342,988 | -1.88(-0.87%) |
Jun 05, 2015 | 217.31 | 218.24 | 214.66 | 215.14 | 381,455 | -0.84(-0.39%) |
Jun 04, 2015 | 217.73 | 218.64 | 215.78 | 215.98 | 532,134 | -2.95(-1.35%) |
Jun 03, 2015 | 218.87 | 219.53 | 217.77 | 218.93 | 467,283 | +1.29(+0.59%) |
Jun 02, 2015 | 215.53 | 218.54 | 214.47 | 217.65 | 382,166 | +1.60(+0.74%) |
Jun 01, 2015 | 217.25 | 217.72 | 214.56 | 216.05 | 375,308 | -0.55(-0.25%) |
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.95 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,052 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,462 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,720 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.33(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,270 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |
May 01, 2015 | 220.82 | 221.46 | 218.40 | 219.30 | 428,213 | +0.31(+0.14%) |
Apr 30, 2015 | 218.51 | 220.69 | 217.48 | 218.99 | 708,765 | +0.71(+0.32%) |
Apr 29, 2015 | 219.86 | 223.35 | 218.17 | 218.28 | 862,316 | -2.54(-1.15%) |
Apr 28, 2015 | 216.54 | 221.69 | 212.32 | 220.82 | 547,790 | +5.16(+2.39%) |
Apr 27, 2015 | 215.98 | 218.88 | 215.39 | 215.66 | 446,773 | +0.33(+0.15%) |
Apr 24, 2015 | 214.57 | 216.10 | 213.75 | 215.33 | 274,534 | +0.17(+0.08%) |
Apr 23, 2015 | 214.24 | 215.70 | 212.89 | 215.16 | 204,588 | +1.10(+0.52%) |
Apr 22, 2015 | 213.30 | 214.40 | 211.25 | 214.06 | 188,805 | +0.77(+0.36%) |
Apr 21, 2015 | 213.51 | 215.40 | 212.24 | 213.29 | 254,878 | +0.23(+0.11%) |
Apr 20, 2015 | 212.98 | 213.62 | 211.25 | 213.05 | 225,735 | +1.92(+0.91%) |
Apr 17, 2015 | 210.88 | 212.01 | 209.53 | 211.14 | 370,840 | -1.85(-0.87%) |
Apr 16, 2015 | 212.16 | 213.54 | 210.69 | 212.99 | 230,538 | +0.41(+0.19%) |
Apr 15, 2015 | 213.18 | 214.41 | 212.34 | 212.58 | 301,815 | -0.34(-0.16%) |
Apr 14, 2015 | 211.14 | 214.18 | 210.78 | 212.92 | 438,282 | +0.74(+0.35%) |
Apr 13, 2015 | 210.12 | 213.35 | 209.77 | 212.18 | 419,124 | +1.36(+0.64%) |
Apr 10, 2015 | 211.72 | 212.34 | 208.84 | 210.83 | 385,837 | -0.97(-0.46%) |
Apr 09, 2015 | 208.70 | 211.95 | 207.48 | 211.79 | 298,506 | +2.87(+1.37%) |
Apr 08, 2015 | 208.43 | 209.39 | 207.54 | 208.93 | 215,605 | +1.52(+0.73%) |
Apr 07, 2015 | 208.12 | 209.24 | 207.41 | 207.41 | 281,662 | -0.94(-0.45%) |
Apr 06, 2015 | 205.61 | 209.13 | 205.29 | 208.35 | 388,918 | +0.87(+0.42%) |
Apr 02, 2015 | 206.81 | 207.48 | 207.48 | 207.48 | 282,003 | -0.24(-0.12%) |
Apr 01, 2015 | 208.39 | 209.62 | 206.91 | 207.72 | 420,032 | -0.28(-0.14%) |
Mar 31, 2015 | 207.99 | 210.06 | 207.92 | 208.00 | 403,153 | -1.77(-0.84%) |
Mar 30, 2015 | 208.51 | 211.14 | 207.67 | 209.77 | 279,230 | +2.60(+1.26%) |
Mar 27, 2015 | 207.70 | 209.20 | 205.79 | 207.17 | 295,326 | -1.18(-0.57%) |
Mar 26, 2015 | 206.36 | 210.12 | 205.12 | 208.35 | 381,200 | +1.21(+0.58%) |
Mar 25, 2015 | 210.26 | 210.40 | 206.88 | 207.14 | 336,989 | -3.12(-1.48%) |
Mar 24, 2015 | 211.67 | 212.96 | 210.25 | 210.25 | 255,394 | -2.05(-0.97%) |
Mar 23, 2015 | 212.81 | 214.47 | 212.31 | 212.31 | 361,281 | -0.06(-0.03%) |
Mar 20, 2015 | 207.76 | 212.80 | 206.62 | 212.37 | 562,887 | +5.67(+2.74%) |
Mar 19, 2015 | 209.24 | 210.29 | 206.15 | 206.70 | 341,012 | -2.89(-1.38%) |
Mar 18, 2015 | 205.68 | 210.62 | 204.86 | 209.59 | 450,524 | +3.50(+1.70%) |
Mar 17, 2015 | 205.68 | 206.92 | 205.00 | 206.09 | 533,140 | -1.02(-0.49%) |
Mar 16, 2015 | 205.22 | 207.35 | 204.58 | 207.11 | 495,634 | +2.91(+1.42%) |
Mar 13, 2015 | 206.04 | 207.23 | 202.59 | 204.20 | 446,060 | -2.87(-1.38%) |
Mar 12, 2015 | 203.99 | 207.22 | 203.99 | 207.07 | 299,848 | +4.42(+2.18%) |
Mar 11, 2015 | 202.14 | 203.90 | 201.57 | 202.65 | 306,473 | +0.34(+0.17%) |
Mar 10, 2015 | 205.65 | 206.91 | 202.13 | 202.31 | 421,366 | -5.47(-2.63%) |
Mar 09, 2015 | 207.50 | 208.68 | 206.48 | 207.79 | 249,208 | +0.16(+0.08%) |
Mar 06, 2015 | 208.12 | 213.11 | 207.12 | 207.62 | 664,494 | -1.38(-0.66%) |
Mar 05, 2015 | 207.29 | 209.25 | 206.17 | 209.00 | 322,636 | +2.96(+1.44%) |
Mar 04, 2015 | 208.72 | 210.19 | 205.95 | 206.03 | 432,918 | -4.16(-1.98%) |
Mar 03, 2015 | 210.12 | 211.29 | 209.68 | 210.19 | 235,523 | -0.92(-0.44%) |
Mar 02, 2015 | 209.97 | 212.04 | 209.55 | 211.11 | 511,626 | +1.52(+0.73%) |
Feb 27, 2015 | 212.38 | 213.24 | 209.48 | 209.59 | 228,852 | -2.55(-1.20%) |
Feb 26, 2015 | 211.05 | 212.64 | 211.05 | 212.13 | 285,772 | +0.60(+0.28%) |
Feb 25, 2015 | 210.42 | 212.41 | 210.42 | 211.53 | 291,901 | +0.30(+0.14%) |
Feb 24, 2015 | 209.70 | 212.90 | 209.70 | 211.23 | 430,576 | +2.20(+1.05%) |
Feb 23, 2015 | 211.57 | 211.57 | 208.11 | 209.03 | 415,689 | -2.38(-1.13%) |
Feb 20, 2015 | 209.86 | 212.12 | 208.81 | 211.42 | 427,826 | +0.72(+0.34%) |
Feb 19, 2015 | 209.09 | 211.34 | 208.73 | 210.70 | 322,991 | +0.91(+0.43%) |
Feb 18, 2015 | 209.66 | 212.30 | 209.34 | 209.79 | 465,806 | -0.68(-0.32%) |
Feb 17, 2015 | 208.48 | 210.85 | 208.48 | 210.47 | 329,687 | +1.51(+0.72%) |
Feb 13, 2015 | 207.56 | 208.96 | 208.96 | 208.96 | 391,355 | +1.17(+0.56%) |
Feb 12, 2015 | 207.41 | 208.06 | 206.73 | 207.79 | 361,388 | +1.53(+0.74%) |
Feb 11, 2015 | 206.76 | 207.49 | 205.06 | 206.26 | 490,492 | -0.26(-0.13%) |
Feb 10, 2015 | 210.15 | 211.00 | 206.21 | 206.52 | 714,184 | -1.45(-0.70%) |
Feb 09, 2015 | 206.81 | 208.25 | 204.79 | 207.97 | 359,184 | +0.29(+0.14%) |
Feb 06, 2015 | 207.58 | 209.01 | 205.93 | 207.68 | 440,145 | +1.46(+0.71%) |
Feb 05, 2015 | 204.08 | 207.42 | 203.13 | 206.22 | 340,079 | +3.31(+1.63%) |
Feb 04, 2015 | 203.37 | 204.91 | 202.16 | 202.91 | 400,184 | -1.40(-0.68%) |
Feb 03, 2015 | 203.24 | 204.83 | 200.22 | 204.30 | 655,407 | +3.62(+1.80%) |
Feb 02, 2015 | 198.55 | 200.74 | 197.07 | 200.68 | 345,202 | +1.65(+0.83%) |
Jan 30, 2015 | 196.02 | 202.35 | 196.02 | 199.03 | 569,862 | +0.40(+0.20%) |
Jan 29, 2015 | 199.71 | 201.21 | 198.00 | 198.63 | 490,239 | -0.49(-0.24%) |
Jan 28, 2015 | 200.89 | 204.76 | 198.90 | 199.12 | 681,380 | +0.74(+0.37%) |
Jan 27, 2015 | 198.53 | 201.36 | 194.62 | 198.38 | 853,498 | -5.23(-2.57%) |
Jan 26, 2015 | 199.11 | 204.05 | 198.89 | 203.61 | 334,969 | +3.59(+1.80%) |
Jan 23, 2015 | 203.84 | 204.52 | 199.82 | 200.02 | 348,077 | -3.92(-1.92%) |
Jan 22, 2015 | 197.40 | 204.42 | 195.67 | 203.94 | 659,106 | +7.90(+4.03%) |
Jan 21, 2015 | 190.43 | 196.41 | 190.26 | 196.04 | 588,917 | +4.49(+2.35%) |
Jan 20, 2015 | 191.09 | 192.62 | 188.98 | 191.54 | 478,540 | +2.32(+1.23%) |
Jan 16, 2015 | 187.25 | 189.32 | 185.32 | 189.22 | 439,200 | +0.99(+0.52%) |
Jan 15, 2015 | 191.79 | 192.13 | 187.91 | 188.23 | 371,252 | -3.56(-1.85%) |
Jan 14, 2015 | 192.83 | 193.78 | 188.06 | 191.79 | 454,821 | -3.03(-1.56%) |
Jan 13, 2015 | 197.51 | 200.41 | 192.95 | 194.82 | 375,894 | -0.41(-0.21%) |
Jan 12, 2015 | 198.82 | 198.82 | 194.04 | 195.22 | 293,741 | -3.63(-1.83%) |
Jan 09, 2015 | 198.76 | 199.73 | 195.57 | 198.86 | 487,796 | -0.03(-0.01%) |
Jan 08, 2015 | 198.96 | 200.35 | 197.85 | 198.89 | 469,155 | +2.00(+1.02%) |
Jan 07, 2015 | 194.79 | 198.93 | 194.57 | 196.88 | 450,333 | +4.72(+2.45%) |
Jan 06, 2015 | 196.33 | 197.71 | 190.55 | 192.16 | 834,697 | -4.23(-2.15%) |
Jan 05, 2015 | 201.53 | 201.53 | 195.38 | 196.40 | 528,276 | -7.39(-3.63%) |