Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 257.91 | 266.05 | 257.63 | 265.82 | 1,338,082 | +8.86(+3.45%) |
Jan 28, 2016 | 257.85 | 265.30 | 252.93 | 256.96 | 1,206,229 | +0.56(+0.22%) |
Jan 27, 2016 | 260.40 | 263.59 | 254.22 | 256.41 | 1,273,047 | -3.48(-1.34%) |
Jan 26, 2016 | 260.35 | 261.90 | 256.67 | 259.89 | 1,221,116 | +3.18(+1.24%) |
Jan 25, 2016 | 253.57 | 262.18 | 253.16 | 256.72 | 1,600,241 | +2.47(+0.97%) |
Jan 22, 2016 | 251.38 | 255.53 | 249.38 | 254.25 | 1,482,354 | +6.22(+2.51%) |
Jan 21, 2016 | 251.89 | 252.80 | 245.91 | 248.03 | 1,005,564 | -3.92(-1.56%) |
Jan 20, 2016 | 248.94 | 254.42 | 241.24 | 251.95 | 1,616,552 | -0.64(-0.25%) |
Jan 19, 2016 | 264.05 | 264.43 | 247.98 | 252.59 | 2,139,874 | -6.91(-2.66%) |
Jan 15, 2016 | 261.06 | 259.51 | 259.51 | 259.51 | 1,467,776 | -6.68(-2.51%) |
Jan 14, 2016 | 261.97 | 270.04 | 254.46 | 266.18 | 4,320,401 | +4.63(+1.77%) |
Jan 13, 2016 | 268.96 | 270.64 | 260.79 | 261.55 | 1,428,741 | -7.99(-2.97%) |
Jan 12, 2016 | 269.41 | 270.47 | 265.19 | 269.55 | 1,005,448 | +1.75(+0.65%) |
Jan 11, 2016 | 266.82 | 272.49 | 264.79 | 267.80 | 1,876,250 | +2.64(+1.00%) |
Jan 08, 2016 | 260.71 | 267.30 | 260.47 | 265.16 | 1,709,656 | +5.56(+2.14%) |
Jan 07, 2016 | 260.82 | 262.51 | 258.70 | 259.59 | 1,345,817 | -5.00(-1.89%) |
Jan 06, 2016 | 256.47 | 265.57 | 255.82 | 264.59 | 1,340,622 | +4.90(+1.89%) |
Jan 05, 2016 | 255.05 | 260.65 | 251.78 | 259.69 | 1,682,795 | +6.27(+2.48%) |
Jan 04, 2016 | 256.56 | 257.29 | 251.00 | 253.42 | 1,027,706 | -5.41(-2.09%) |
Dec 31, 2015 | 258.91 | 258.83 | 258.83 | 258.83 | 472,357 | -0.25(-0.10%) |
Dec 30, 2015 | 259.72 | 260.91 | 258.66 | 259.08 | 375,031 | -1.96(-0.75%) |
Dec 29, 2015 | 261.06 | 261.06 | 258.44 | 261.04 | 486,482 | +3.48(+1.35%) |
Dec 28, 2015 | 253.83 | 258.10 | 252.75 | 257.56 | 395,379 | +3.18(+1.25%) |
Dec 24, 2015 | 254.20 | 254.37 | 254.37 | 254.37 | 241,494 | -0.14(-0.05%) |
Dec 23, 2015 | 255.00 | 255.00 | 250.66 | 254.51 | 634,264 | +0.36(+0.14%) |
Dec 22, 2015 | 253.34 | 255.52 | 250.44 | 254.15 | 681,790 | +1.02(+0.40%) |
Dec 21, 2015 | 249.13 | 253.46 | 247.55 | 253.13 | 1,030,092 | +5.47(+2.21%) |
Dec 18, 2015 | 250.10 | 252.32 | 247.66 | 247.66 | 2,342,451 | -3.47(-1.38%) |
Dec 17, 2015 | 253.53 | 254.50 | 250.30 | 251.14 | 796,804 | -1.78(-0.70%) |
Dec 16, 2015 | 248.97 | 253.84 | 248.32 | 252.92 | 1,330,875 | +4.68(+1.89%) |
Dec 15, 2015 | 252.21 | 252.64 | 248.15 | 248.23 | 1,175,804 | -3.02(-1.20%) |
Dec 14, 2015 | 248.89 | 255.66 | 248.41 | 251.25 | 1,370,050 | +3.09(+1.24%) |
Dec 11, 2015 | 250.43 | 252.70 | 245.91 | 248.17 | 946,027 | -4.89(-1.93%) |
Dec 10, 2015 | 254.93 | 256.21 | 251.59 | 253.05 | 817,951 | -2.22(-0.87%) |
Dec 09, 2015 | 254.80 | 257.33 | 252.81 | 255.27 | 785,032 | +0.12(+0.05%) |
Dec 08, 2015 | 252.94 | 257.72 | 252.62 | 255.15 | 806,376 | +0.44(+0.17%) |
Dec 07, 2015 | 258.84 | 258.84 | 253.87 | 254.71 | 628,765 | -1.65(-0.64%) |
Dec 04, 2015 | 252.12 | 256.83 | 248.48 | 256.36 | 985,364 | +5.09(+2.03%) |
Dec 03, 2015 | 253.95 | 255.34 | 250.14 | 251.27 | 803,376 | -3.78(-1.48%) |
Dec 02, 2015 | 255.99 | 258.01 | 254.70 | 255.05 | 609,583 | -0.83(-0.32%) |
Dec 01, 2015 | 253.38 | 256.02 | 252.36 | 255.87 | 575,691 | +3.52(+1.39%) |
Nov 30, 2015 | 253.42 | 254.47 | 249.16 | 252.36 | 797,958 | -1.06(-0.42%) |
Nov 27, 2015 | 251.09 | 253.91 | 249.89 | 253.42 | 266,328 | +2.23(+0.89%) |
Nov 25, 2015 | 250.08 | 251.19 | 251.19 | 251.19 | 419,683 | +1.63(+0.65%) |
Nov 24, 2015 | 252.52 | 253.78 | 249.49 | 249.56 | 704,338 | -3.85(-1.52%) |
Nov 23, 2015 | 253.43 | 256.02 | 251.11 | 253.40 | 752,650 | -0.74(-0.29%) |
Nov 20, 2015 | 244.18 | 254.14 | 243.68 | 254.14 | 2,215,383 | +10.63(+4.37%) |
Nov 19, 2015 | 244.91 | 245.55 | 240.71 | 243.51 | 2,699,184 | -5.94(-2.38%) |
Nov 18, 2015 | 254.45 | 254.45 | 244.71 | 249.45 | 1,297,087 | -5.09(-2.00%) |
Nov 17, 2015 | 249.58 | 257.68 | 248.51 | 254.54 | 1,030,498 | +3.13(+1.25%) |
Nov 16, 2015 | 246.90 | 251.54 | 246.82 | 251.41 | 624,300 | +3.68(+1.48%) |
Nov 13, 2015 | 250.81 | 251.93 | 246.94 | 247.74 | 774,680 | -3.12(-1.24%) |
Nov 12, 2015 | 252.12 | 253.77 | 250.76 | 250.86 | 508,167 | -1.86(-0.73%) |
Nov 11, 2015 | 255.16 | 256.65 | 251.95 | 252.71 | 692,658 | -0.53(-0.21%) |
Nov 10, 2015 | 248.85 | 253.38 | 247.30 | 253.24 | 927,866 | +4.38(+1.76%) |
Nov 09, 2015 | 247.68 | 250.17 | 244.38 | 248.87 | 1,021,930 | +1.73(+0.70%) |
Nov 06, 2015 | 251.44 | 253.63 | 244.27 | 247.14 | 1,003,262 | -4.62(-1.84%) |
Nov 05, 2015 | 251.60 | 252.86 | 247.89 | 251.76 | 570,763 | -0.16(-0.06%) |
Nov 04, 2015 | 254.77 | 257.31 | 249.31 | 251.92 | 731,426 | -2.83(-1.11%) |
Nov 03, 2015 | 257.62 | 258.37 | 253.13 | 254.75 | 715,647 | -3.63(-1.41%) |
Nov 02, 2015 | 253.44 | 259.36 | 253.06 | 258.38 | 798,724 | +5.87(+2.33%) |
Oct 30, 2015 | 249.91 | 253.94 | 247.68 | 252.51 | 811,384 | +3.21(+1.29%) |
Oct 29, 2015 | 247.94 | 256.76 | 243.20 | 249.30 | 1,408,067 | -1.43(-0.57%) |
Oct 28, 2015 | 252.61 | 253.50 | 247.14 | 250.73 | 1,516,493 | -1.28(-0.51%) |
Oct 27, 2015 | 255.40 | 255.97 | 251.46 | 252.01 | 994,740 | -4.35(-1.70%) |
Oct 26, 2015 | 251.31 | 256.84 | 250.47 | 256.36 | 1,050,806 | +5.41(+2.16%) |
Oct 23, 2015 | 253.28 | 253.28 | 248.53 | 250.94 | 1,144,430 | +0.19(+0.07%) |
Oct 22, 2015 | 249.03 | 252.26 | 248.81 | 250.76 | 1,524,187 | +1.99(+0.80%) |
Oct 21, 2015 | 250.85 | 252.52 | 248.43 | 248.76 | 961,432 | -0.92(-0.37%) |
Oct 20, 2015 | 247.57 | 250.14 | 246.61 | 249.68 | 759,984 | +2.26(+0.91%) |
Oct 19, 2015 | 242.54 | 247.91 | 241.68 | 247.43 | 987,041 | +3.75(+1.54%) |
Oct 16, 2015 | 239.33 | 243.90 | 235.14 | 243.68 | 669,558 | +5.28(+2.21%) |
Oct 15, 2015 | 234.44 | 238.65 | 229.80 | 238.40 | 887,552 | +4.60(+1.97%) |
Oct 14, 2015 | 230.72 | 234.70 | 229.57 | 233.80 | 850,599 | +2.55(+1.10%) |
Oct 13, 2015 | 230.59 | 232.70 | 229.23 | 231.25 | 652,098 | -0.73(-0.32%) |
Oct 12, 2015 | 229.30 | 232.60 | 229.30 | 231.98 | 599,506 | +2.28(+0.99%) |
Oct 09, 2015 | 227.32 | 230.32 | 226.04 | 229.70 | 880,048 | +2.16(+0.95%) |
Oct 08, 2015 | 225.66 | 227.82 | 223.50 | 227.54 | 900,661 | +1.64(+0.73%) |
Oct 07, 2015 | 232.75 | 232.76 | 224.01 | 225.90 | 1,213,320 | -5.23(-2.26%) |
Oct 06, 2015 | 232.32 | 236.61 | 229.86 | 231.12 | 874,337 | -0.80(-0.34%) |
Oct 05, 2015 | 230.13 | 233.20 | 229.03 | 231.92 | 777,970 | +3.16(+1.38%) |
Oct 02, 2015 | 222.54 | 228.84 | 220.92 | 228.76 | 655,346 | +2.55(+1.13%) |
Oct 01, 2015 | 224.90 | 226.44 | 222.31 | 226.21 | 1,012,016 | +2.50(+1.12%) |
Sep 30, 2015 | 221.29 | 224.11 | 220.21 | 223.71 | 980,236 | +3.62(+1.64%) |
Sep 29, 2015 | 222.15 | 222.15 | 219.39 | 220.09 | 1,470,010 | -1.24(-0.56%) |
Sep 28, 2015 | 228.29 | 232.88 | 220.65 | 221.32 | 1,173,063 | -7.21(-3.15%) |
Sep 25, 2015 | 232.52 | 233.56 | 227.14 | 228.53 | 1,246,313 | -0.30(-0.13%) |
Sep 24, 2015 | 235.41 | 237.15 | 228.34 | 228.84 | 1,028,385 | -7.54(-3.19%) |
Sep 23, 2015 | 235.20 | 237.13 | 232.90 | 236.38 | 644,692 | +0.36(+0.15%) |
Sep 22, 2015 | 233.85 | 237.18 | 233.85 | 236.02 | 760,697 | -2.92(-1.22%) |
Sep 21, 2015 | 235.26 | 239.30 | 234.19 | 238.94 | 729,165 | +5.33(+2.28%) |
Sep 18, 2015 | 233.93 | 240.94 | 231.81 | 233.62 | 1,796,318 | -3.73(-1.57%) |
Sep 17, 2015 | 237.81 | 240.96 | 236.04 | 237.35 | 1,098,962 | -0.41(-0.17%) |
Sep 16, 2015 | 236.89 | 238.24 | 234.35 | 237.75 | 825,051 | +0.42(+0.18%) |
Sep 15, 2015 | 237.90 | 238.69 | 235.91 | 237.33 | 959,312 | +0.29(+0.12%) |
Sep 14, 2015 | 237.18 | 238.61 | 234.96 | 237.04 | 1,309,357 | +0.06(+0.03%) |
Sep 11, 2015 | 232.85 | 236.98 | 231.69 | 236.98 | 1,339,410 | +3.67(+1.57%) |
Sep 10, 2015 | 228.88 | 235.58 | 228.39 | 233.31 | 1,491,573 | +3.39(+1.47%) |
Sep 09, 2015 | 231.04 | 232.15 | 229.52 | 229.93 | 1,081,031 | +1.41(+0.62%) |
Sep 08, 2015 | 221.92 | 228.90 | 221.14 | 228.52 | 1,038,863 | +7.69(+3.48%) |
Sep 04, 2015 | 223.23 | 220.83 | 220.83 | 220.83 | 1,007,898 | -3.73(-1.66%) |
Sep 03, 2015 | 220.52 | 225.16 | 220.44 | 224.56 | 1,229,431 | +3.67(+1.66%) |
Sep 02, 2015 | 216.82 | 220.91 | 215.70 | 220.88 | 1,282,128 | +5.79(+2.69%) |
Sep 01, 2015 | 216.91 | 218.28 | 213.09 | 215.09 | 1,586,628 | -5.65(-2.56%) |
Aug 31, 2015 | 218.90 | 221.01 | 216.83 | 220.74 | 6,002,682 | +0.81(+0.37%) |
Aug 28, 2015 | 216.60 | 220.92 | 216.42 | 219.93 | 719,318 | +2.16(+0.99%) |
Aug 27, 2015 | 214.45 | 219.44 | 213.99 | 217.77 | 861,230 | +4.37(+2.05%) |
Aug 26, 2015 | 210.30 | 214.22 | 206.22 | 213.40 | 1,316,198 | +7.93(+3.86%) |
Aug 25, 2015 | 213.00 | 215.74 | 205.26 | 205.47 | 1,581,718 | -3.62(-1.73%) |
Aug 24, 2015 | 212.74 | 218.54 | 205.38 | 209.08 | 1,602,077 | -11.53(-5.23%) |
Aug 21, 2015 | 225.37 | 227.50 | 220.61 | 220.61 | 1,564,208 | -7.03(-3.09%) |
Aug 20, 2015 | 231.11 | 231.46 | 227.61 | 227.65 | 699,416 | -4.58(-1.97%) |
Aug 19, 2015 | 232.66 | 234.59 | 230.91 | 232.22 | 607,799 | -1.49(-0.64%) |
Aug 18, 2015 | 231.29 | 233.98 | 230.50 | 233.71 | 498,718 | +2.37(+1.02%) |
Aug 17, 2015 | 229.98 | 231.40 | 228.57 | 231.35 | 497,899 | +0.09(+0.04%) |
Aug 14, 2015 | 231.83 | 234.00 | 229.22 | 231.26 | 1,205,308 | +1.76(+0.77%) |
Aug 13, 2015 | 230.91 | 231.14 | 226.74 | 229.49 | 663,253 | +1.53(+0.67%) |
Aug 12, 2015 | 225.60 | 228.96 | 223.80 | 227.96 | 857,655 | +0.75(+0.33%) |
Aug 11, 2015 | 226.40 | 229.70 | 225.22 | 227.22 | 677,945 | -0.54(-0.24%) |
Aug 10, 2015 | 230.03 | 230.48 | 226.05 | 227.75 | 1,226,538 | -0.24(-0.11%) |
Aug 07, 2015 | 227.66 | 228.28 | 222.00 | 228.00 | 381,283 | +0.32(+0.14%) |
Aug 06, 2015 | 228.53 | 228.53 | 223.34 | 227.68 | 640,456 | -0.37(-0.16%) |
Aug 05, 2015 | 228.97 | 230.62 | 227.22 | 228.04 | 587,954 | +0.33(+0.15%) |
Aug 04, 2015 | 229.30 | 231.14 | 227.31 | 227.71 | 516,398 | -2.32(-1.01%) |
Aug 03, 2015 | 227.49 | 231.15 | 225.81 | 230.03 | 790,388 | +3.24(+1.43%) |
Jul 31, 2015 | 230.66 | 231.05 | 226.61 | 226.79 | 645,108 | -2.98(-1.30%) |
Jul 30, 2015 | 228.82 | 234.28 | 227.73 | 229.78 | 1,010,396 | +2.73(+1.20%) |
Jul 29, 2015 | 226.84 | 228.09 | 225.13 | 227.04 | 878,355 | +0.02(+0.01%) |
Jul 28, 2015 | 226.82 | 228.78 | 224.04 | 227.03 | 1,221,898 | +2.08(+0.93%) |
Jul 27, 2015 | 223.49 | 225.68 | 220.65 | 224.95 | 920,897 | +0.47(+0.21%) |
Jul 24, 2015 | 218.16 | 224.52 | 217.42 | 224.47 | 803,568 | +5.42(+2.48%) |
Jul 23, 2015 | 219.00 | 222.03 | 217.69 | 219.05 | 662,955 | -0.13(-0.06%) |
Jul 22, 2015 | 218.37 | 220.84 | 217.65 | 219.18 | 567,800 | +0.58(+0.26%) |
Jul 21, 2015 | 219.74 | 221.43 | 218.44 | 218.60 | 584,409 | -1.14(-0.52%) |
Jul 20, 2015 | 214.62 | 220.00 | 213.91 | 219.74 | 835,333 | +5.48(+2.56%) |
Jul 17, 2015 | 212.77 | 214.56 | 211.46 | 214.26 | 539,408 | +1.12(+0.53%) |
Jul 16, 2015 | 212.60 | 214.40 | 211.43 | 213.14 | 595,473 | +1.89(+0.89%) |
Jul 15, 2015 | 212.31 | 214.17 | 210.40 | 211.25 | 466,394 | -1.03(-0.49%) |
Jul 14, 2015 | 211.50 | 213.43 | 210.92 | 212.29 | 444,537 | +0.92(+0.43%) |
Jul 13, 2015 | 211.56 | 213.47 | 210.48 | 211.37 | 535,285 | +0.94(+0.45%) |
Jul 10, 2015 | 211.45 | 212.77 | 209.65 | 210.42 | 670,160 | +1.71(+0.82%) |
Jul 09, 2015 | 210.31 | 211.58 | 208.12 | 208.72 | 637,476 | +0.27(+0.13%) |
Jul 08, 2015 | 208.98 | 211.11 | 208.30 | 208.45 | 640,090 | -0.94(-0.45%) |
Jul 07, 2015 | 207.76 | 210.46 | 205.72 | 209.38 | 1,005,414 | +1.62(+0.78%) |
Jul 06, 2015 | 205.84 | 208.34 | 204.46 | 207.76 | 669,026 | +0.14(+0.07%) |
Jul 02, 2015 | 208.28 | 207.63 | 207.63 | 207.63 | 429,815 | -0.24(-0.12%) |
Jul 01, 2015 | 207.79 | 208.29 | 205.84 | 207.87 | 573,514 | +1.33(+0.65%) |
Jun 30, 2015 | 204.58 | 207.49 | 203.25 | 206.54 | 860,319 | +2.99(+1.47%) |
Jun 29, 2015 | 208.70 | 208.98 | 203.27 | 203.55 | 984,963 | -6.94(-3.30%) |
Jun 26, 2015 | 208.59 | 210.51 | 207.20 | 210.50 | 953,078 | +1.85(+0.89%) |
Jun 25, 2015 | 208.08 | 209.37 | 207.56 | 208.64 | 636,259 | +0.39(+0.19%) |
Jun 24, 2015 | 210.61 | 211.49 | 207.28 | 208.25 | 555,413 | -2.56(-1.22%) |
Jun 23, 2015 | 211.34 | 212.25 | 210.24 | 210.81 | 646,225 | -0.63(-0.30%) |
Jun 22, 2015 | 214.73 | 215.47 | 211.14 | 211.45 | 552,229 | -2.24(-1.05%) |
Jun 19, 2015 | 212.51 | 214.01 | 211.45 | 213.69 | 2,590,478 | +1.17(+0.55%) |
Jun 18, 2015 | 209.57 | 212.93 | 208.24 | 212.51 | 1,455,547 | +3.44(+1.64%) |
Jun 17, 2015 | 209.75 | 209.97 | 207.91 | 209.07 | 977,659 | +1.16(+0.56%) |
Jun 16, 2015 | 205.56 | 209.62 | 205.41 | 207.92 | 1,005,490 | -0.13(-0.06%) |
Jun 15, 2015 | 209.87 | 211.94 | 207.97 | 208.05 | 683,652 | -3.95(-1.86%) |
Jun 12, 2015 | 211.35 | 212.89 | 210.66 | 212.00 | 564,439 | -0.17(-0.08%) |
Jun 11, 2015 | 212.24 | 213.46 | 211.97 | 212.17 | 386,164 | +0.46(+0.22%) |
Jun 10, 2015 | 210.16 | 213.19 | 209.49 | 211.72 | 593,746 | +2.08(+0.99%) |
Jun 09, 2015 | 212.11 | 213.71 | 208.98 | 209.64 | 632,568 | -2.96(-1.39%) |
Jun 08, 2015 | 214.35 | 215.33 | 212.53 | 212.60 | 494,754 | -1.30(-0.61%) |
Jun 05, 2015 | 213.89 | 215.49 | 212.95 | 213.90 | 807,081 | -0.01(-0.00%) |
Jun 04, 2015 | 215.13 | 216.69 | 213.29 | 213.91 | 1,127,954 | -2.50(-1.16%) |
Jun 03, 2015 | 218.18 | 218.69 | 216.00 | 216.41 | 1,085,376 | -2.28(-1.04%) |
Jun 02, 2015 | 216.85 | 219.51 | 216.16 | 218.69 | 1,240,406 | -0.98(-0.44%) |
Jun 01, 2015 | 222.91 | 217.98 | 217.88 | 219.67 | 685,671 | +1.69(+0.78%) |
May 29, 2015 | 217.95 | 219.03 | 216.01 | 217.98 | 1,388,946 | -0.91(-0.42%) |
May 28, 2015 | 219.30 | 219.97 | 217.69 | 218.89 | 726,433 | -0.67(-0.30%) |
May 27, 2015 | 217.68 | 219.57 | 215.52 | 219.56 | 479,818 | +2.64(+1.21%) |
May 26, 2015 | 215.51 | 217.39 | 214.29 | 216.92 | 711,202 | -1.00(-0.46%) |
May 22, 2015 | 216.90 | 217.92 | 217.92 | 217.92 | 793,098 | -0.18(-0.08%) |
May 21, 2015 | 217.01 | 218.53 | 214.03 | 218.10 | 2,523,471 | -1.37(-0.62%) |
May 20, 2015 | 219.47 | 219.67 | 216.45 | 219.47 | 1,477,594 | +5.06(+2.36%) |
May 19, 2015 | 213.02 | 214.65 | 212.21 | 214.41 | 464,561 | +1.13(+0.53%) |
May 18, 2015 | 211.81 | 214.76 | 210.73 | 213.28 | 402,211 | +1.54(+0.73%) |
May 15, 2015 | 212.73 | 212.73 | 211.08 | 211.74 | 475,058 | -0.82(-0.39%) |
May 14, 2015 | 211.96 | 213.09 | 209.90 | 212.56 | 503,010 | +1.41(+0.67%) |
May 13, 2015 | 211.10 | 212.69 | 208.90 | 211.16 | 752,760 | +0.31(+0.15%) |
May 12, 2015 | 212.27 | 212.79 | 210.01 | 210.85 | 1,162,517 | -3.35(-1.56%) |
May 11, 2015 | 218.15 | 219.38 | 214.06 | 214.20 | 740,205 | -3.67(-1.68%) |
May 08, 2015 | 214.74 | 219.46 | 213.12 | 217.87 | 1,060,649 | +4.82(+2.26%) |
May 07, 2015 | 215.69 | 219.92 | 212.40 | 213.04 | 1,886,792 | +3.03(+1.44%) |
May 06, 2015 | 210.45 | 210.99 | 208.20 | 210.02 | 991,019 | +0.90(+0.43%) |
May 05, 2015 | 209.99 | 211.30 | 209.12 | 209.12 | 1,202,921 | -1.59(-0.75%) |
May 04, 2015 | 211.66 | 211.66 | 209.63 | 210.71 | 1,240,923 | +0.20(+0.10%) |
May 01, 2015 | 210.55 | 211.42 | 208.36 | 210.51 | 1,413,992 | +2.40(+1.15%) |
Apr 30, 2015 | 207.55 | 213.04 | 203.04 | 208.11 | 2,144,062 | +9.05(+4.55%) |
Apr 29, 2015 | 198.77 | 200.83 | 197.41 | 199.06 | 880,102 | -1.28(-0.64%) |
Apr 28, 2015 | 198.54 | 201.52 | 198.19 | 200.34 | 899,082 | +1.24(+0.62%) |
Apr 27, 2015 | 199.21 | 200.37 | 197.85 | 199.10 | 984,760 | -0.99(-0.49%) |
Apr 24, 2015 | 200.56 | 201.41 | 199.46 | 200.09 | 620,655 | -0.70(-0.35%) |
Apr 23, 2015 | 198.41 | 201.90 | 197.18 | 200.78 | 722,763 | +1.75(+0.88%) |
Apr 22, 2015 | 199.12 | 199.63 | 197.50 | 199.04 | 732,985 | +0.81(+0.41%) |
Apr 21, 2015 | 195.63 | 199.20 | 194.85 | 198.23 | 958,876 | +3.18(+1.63%) |
Apr 20, 2015 | 193.53 | 195.65 | 192.68 | 195.05 | 625,706 | +3.03(+1.58%) |
Apr 17, 2015 | 193.74 | 195.83 | 189.62 | 192.01 | 1,057,672 | -4.41(-2.24%) |
Apr 16, 2015 | 195.24 | 197.56 | 195.24 | 196.42 | 700,297 | +0.30(+0.15%) |
Apr 15, 2015 | 197.05 | 197.55 | 195.99 | 196.12 | 627,081 | -0.24(-0.12%) |
Apr 14, 2015 | 194.57 | 196.80 | 193.24 | 196.37 | 619,403 | +1.40(+0.72%) |
Apr 13, 2015 | 194.96 | 197.04 | 194.72 | 194.97 | 768,965 | +0.10(+0.05%) |
Apr 10, 2015 | 195.20 | 196.16 | 192.29 | 194.87 | 645,272 | -0.33(-0.17%) |
Apr 09, 2015 | 194.31 | 195.40 | 194.06 | 195.20 | 541,226 | +0.79(+0.41%) |
Apr 08, 2015 | 191.18 | 194.88 | 190.05 | 194.41 | 784,201 | +3.90(+2.05%) |
Apr 07, 2015 | 191.58 | 192.88 | 190.42 | 190.51 | 371,136 | -0.70(-0.37%) |
Apr 06, 2015 | 189.73 | 192.34 | 188.58 | 191.21 | 377,535 | -0.37(-0.19%) |
Apr 02, 2015 | 189.70 | 191.58 | 191.58 | 191.58 | 578,252 | +1.63(+0.86%) |
Apr 01, 2015 | 189.71 | 190.23 | 187.52 | 189.94 | 751,767 | +0.60(+0.32%) |
Mar 31, 2015 | 189.25 | 192.34 | 188.21 | 189.34 | 1,123,102 | -1.11(-0.58%) |
Mar 30, 2015 | 187.69 | 190.70 | 186.46 | 190.45 | 795,769 | +3.66(+1.96%) |
Mar 27, 2015 | 184.23 | 187.51 | 184.23 | 186.80 | 637,132 | +1.52(+0.82%) |
Mar 26, 2015 | 184.02 | 186.14 | 182.97 | 185.28 | 683,318 | -0.81(-0.44%) |
Mar 25, 2015 | 188.12 | 188.12 | 185.14 | 186.09 | 772,789 | -2.02(-1.07%) |
Mar 24, 2015 | 193.09 | 194.01 | 188.04 | 188.11 | 794,947 | -5.94(-3.06%) |
Mar 23, 2015 | 194.55 | 195.15 | 191.74 | 194.06 | 973,826 | -0.24(-0.13%) |
Mar 20, 2015 | 193.48 | 199.19 | 192.81 | 194.30 | 16,296,033 | +2.48(+1.29%) |
Mar 19, 2015 | 190.78 | 192.69 | 190.40 | 191.82 | 860,758 | -0.50(-0.26%) |
Mar 18, 2015 | 189.73 | 192.53 | 187.56 | 192.32 | 875,305 | +1.83(+0.96%) |
Mar 17, 2015 | 190.86 | 192.60 | 189.72 | 190.49 | 529,467 | -1.53(-0.80%) |
Mar 16, 2015 | 189.08 | 193.37 | 189.07 | 192.01 | 1,177,355 | +4.59(+2.45%) |
Mar 13, 2015 | 187.50 | 189.01 | 185.32 | 187.42 | 881,924 | -0.81(-0.43%) |
Mar 12, 2015 | 185.24 | 189.38 | 184.04 | 188.23 | 787,318 | +3.64(+1.97%) |
Mar 11, 2015 | 185.59 | 186.05 | 183.71 | 184.60 | 675,590 | -0.51(-0.28%) |
Mar 10, 2015 | 186.56 | 187.03 | 183.73 | 185.11 | 616,588 | -2.93(-1.56%) |
Mar 09, 2015 | 190.73 | 191.24 | 187.15 | 188.04 | 866,074 | -3.47(-1.81%) |
Mar 06, 2015 | 189.23 | 194.10 | 187.12 | 191.51 | 1,624,251 | +0.99(+0.52%) |
Mar 05, 2015 | 181.98 | 191.31 | 181.63 | 190.52 | 1,616,079 | +8.51(+4.68%) |
Mar 04, 2015 | 178.68 | 183.18 | 179.80 | 182.00 | 990,338 | +2.20(+1.23%) |
Mar 03, 2015 | 182.14 | 182.70 | 178.40 | 179.80 | 761,669 | -2.05(-1.13%) |
Mar 02, 2015 | 182.90 | 184.27 | 179.89 | 181.85 | 889,941 | -0.44(-0.24%) |
Feb 27, 2015 | 185.31 | 185.31 | 181.86 | 182.29 | 589,603 | -1.81(-0.98%) |
Feb 26, 2015 | 185.71 | 186.13 | 183.40 | 184.09 | 405,251 | -1.62(-0.87%) |
Feb 25, 2015 | 188.96 | 189.91 | 185.22 | 185.71 | 617,663 | -3.07(-1.63%) |
Feb 24, 2015 | 188.80 | 189.77 | 187.35 | 188.79 | 849,408 | -0.64(-0.34%) |
Feb 23, 2015 | 190.47 | 191.49 | 187.58 | 189.43 | 1,032,309 | -1.97(-1.03%) |
Feb 20, 2015 | 183.66 | 194.19 | 179.57 | 191.40 | 2,013,847 | +4.85(+2.60%) |
Feb 19, 2015 | 185.31 | 187.60 | 182.58 | 186.54 | 785,012 | +0.41(+0.22%) |
Feb 18, 2015 | 181.14 | 186.60 | 180.90 | 186.14 | 889,553 | +3.03(+1.66%) |
Feb 17, 2015 | 184.09 | 185.14 | 182.27 | 183.10 | 613,259 | -2.05(-1.11%) |
Feb 13, 2015 | 186.15 | 185.15 | 185.15 | 185.15 | 476,916 | -0.03(-0.02%) |
Feb 12, 2015 | 181.89 | 186.17 | 181.09 | 185.18 | 663,574 | +5.42(+3.01%) |
Feb 11, 2015 | 179.99 | 180.92 | 178.59 | 179.76 | 591,857 | +1.02(+0.57%) |
Feb 10, 2015 | 178.34 | 180.69 | 176.66 | 178.74 | 523,238 | +2.05(+1.16%) |
Feb 09, 2015 | 177.30 | 178.30 | 174.41 | 176.69 | 866,048 | -1.73(-0.97%) |
Feb 06, 2015 | 184.54 | 184.54 | 177.53 | 178.43 | 541,851 | -5.18(-2.82%) |
Feb 05, 2015 | 181.75 | 183.96 | 178.99 | 183.61 | 598,236 | +2.99(+1.66%) |
Feb 04, 2015 | 180.05 | 182.35 | 180.02 | 180.62 | 518,154 | -1.20(-0.66%) |
Feb 03, 2015 | 178.63 | 181.92 | 177.67 | 181.81 | 684,026 | +4.55(+2.57%) |