Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 189.50 | 201.00 | 189.00 | 194.30 | 6,954,650 | +8.28(+4.45%) |
Apr 28, 2016 | 187.35 | 190.33 | 185.54 | 186.02 | 3,606,241 | -1.93(-1.03%) |
Apr 27, 2016 | 187.52 | 189.07 | 184.44 | 187.95 | 2,256,642 | -0.30(-0.16%) |
Apr 26, 2016 | 188.68 | 190.88 | 186.37 | 188.25 | 1,891,789 | +0.21(+0.11%) |
Apr 25, 2016 | 190.91 | 192.41 | 186.54 | 188.04 | 1,755,513 | -2.72(-1.43%) |
Apr 22, 2016 | 190.03 | 192.70 | 188.03 | 190.76 | 2,015,838 | -1.98(-1.03%) |
Apr 21, 2016 | 194.06 | 195.96 | 191.75 | 192.74 | 1,726,141 | -0.93(-0.48%) |
Apr 20, 2016 | 193.50 | 194.76 | 192.60 | 193.67 | 1,496,257 | -0.85(-0.44%) |
Apr 19, 2016 | 193.44 | 195.25 | 190.67 | 194.52 | 2,122,134 | +1.58(+0.82%) |
Apr 18, 2016 | 191.92 | 193.99 | 191.26 | 192.94 | 1,500,030 | -0.28(-0.14%) |
Apr 15, 2016 | 195.32 | 195.41 | 191.76 | 193.22 | 1,641,717 | -2.50(-1.28%) |
Apr 14, 2016 | 194.98 | 197.50 | 192.81 | 195.72 | 2,032,209 | +1.74(+0.90%) |
Apr 13, 2016 | 191.00 | 195.60 | 190.42 | 193.98 | 3,264,495 | +6.58(+3.51%) |
Apr 12, 2016 | 186.03 | 188.70 | 185.58 | 187.40 | 1,714,399 | +2.33(+1.26%) |
Apr 11, 2016 | 185.76 | 187.15 | 184.76 | 185.07 | 1,895,901 | +1.09(+0.59%) |
Apr 08, 2016 | 184.60 | 186.30 | 182.70 | 183.98 | 1,714,747 | +1.45(+0.79%) |
Apr 07, 2016 | 185.74 | 187.60 | 181.44 | 182.53 | 1,835,931 | -4.29(-2.30%) |
Apr 06, 2016 | 183.57 | 187.27 | 183.02 | 186.82 | 1,928,034 | +3.02(+1.64%) |
Apr 05, 2016 | 187.63 | 187.89 | 182.15 | 183.80 | 2,976,852 | -5.17(-2.74%) |
Apr 04, 2016 | 190.39 | 192.35 | 187.51 | 188.97 | 1,741,816 | -1.36(-0.71%) |
Apr 01, 2016 | 188.79 | 190.56 | 185.89 | 190.33 | 2,443,014 | -0.55(-0.29%) |
Mar 31, 2016 | 189.48 | 193.73 | 189.38 | 190.88 | 2,380,170 | +0.99(+0.52%) |
Mar 30, 2016 | 191.05 | 193.00 | 188.30 | 189.89 | 2,733,602 | +0.05(+0.03%) |
Mar 29, 2016 | 185.47 | 191.48 | 185.06 | 189.84 | 2,519,736 | +4.67(+2.52%) |
Mar 28, 2016 | 185.33 | 186.00 | 182.27 | 185.17 | 1,150,377 | +0.31(+0.17%) |
Mar 24, 2016 | 181.46 | 184.86 | 184.86 | 184.86 | 1,649,600 | +1.02(+0.55%) |
Mar 23, 2016 | 187.60 | 188.43 | 181.82 | 183.84 | 2,228,643 | -4.56(-2.42%) |
Mar 22, 2016 | 185.27 | 188.74 | 185.00 | 188.40 | 1,570,982 | +1.28(+0.68%) |
Mar 21, 2016 | 187.80 | 189.80 | 185.56 | 187.12 | 1,598,986 | -0.80(-0.43%) |
Mar 18, 2016 | 184.82 | 189.70 | 184.77 | 187.92 | 3,245,804 | +4.48(+2.44%) |
Mar 17, 2016 | 183.74 | 184.98 | 182.09 | 183.44 | 1,781,937 | +0.39(+0.21%) |
Mar 16, 2016 | 179.08 | 183.05 | 178.26 | 183.05 | 1,912,003 | +2.83(+1.57%) |
Mar 15, 2016 | 180.72 | 182.57 | 179.51 | 180.22 | 1,626,978 | -1.80(-0.99%) |
Mar 14, 2016 | 182.50 | 187.55 | 181.75 | 182.02 | 2,738,495 | -0.96(-0.52%) |
Mar 11, 2016 | 176.43 | 183.86 | 176.43 | 182.98 | 2,845,122 | +6.90(+3.92%) |
Mar 10, 2016 | 177.00 | 179.64 | 173.75 | 176.08 | 2,323,867 | -0.42(-0.24%) |
Mar 09, 2016 | 173.56 | 176.53 | 169.28 | 176.50 | 2,808,883 | +3.69(+2.14%) |
Mar 08, 2016 | 175.05 | 176.24 | 172.64 | 172.81 | 2,382,298 | -4.39(-2.48%) |
Mar 07, 2016 | 178.00 | 180.00 | 175.89 | 177.20 | 1,948,301 | -1.35(-0.76%) |
Mar 04, 2016 | 178.97 | 180.59 | 175.25 | 178.55 | 2,942,664 | +1.25(+0.71%) |
Mar 03, 2016 | 177.05 | 178.94 | 175.34 | 177.30 | 2,500,091 | +0.36(+0.20%) |
Mar 02, 2016 | 181.84 | 181.98 | 175.26 | 176.94 | 3,078,506 | -3.26(-1.81%) |
Mar 01, 2016 | 175.69 | 180.73 | 175.38 | 180.20 | 4,186,191 | +6.78(+3.91%) |
Feb 29, 2016 | 172.20 | 175.46 | 171.36 | 173.42 | 3,951,533 | -0.38(-0.22%) |
Feb 26, 2016 | 175.24 | 176.81 | 172.42 | 173.80 | 8,881,753 | +15.58(+9.85%) |
Feb 25, 2016 | 160.05 | 161.58 | 156.00 | 158.22 | 6,125,398 | -4.53(-2.78%) |
Feb 24, 2016 | 159.00 | 164.11 | 154.79 | 162.75 | 4,534,771 | +1.73(+1.07%) |
Feb 23, 2016 | 167.20 | 167.25 | 159.64 | 161.02 | 4,025,327 | -7.65(-4.54%) |
Feb 22, 2016 | 166.54 | 169.45 | 164.30 | 168.67 | 3,084,961 | +4.20(+2.55%) |
Feb 19, 2016 | 160.00 | 166.00 | 159.15 | 164.47 | 3,055,207 | +3.77(+2.35%) |
Feb 18, 2016 | 165.24 | 166.00 | 160.27 | 160.70 | 3,326,227 | -2.83(-1.73%) |
Feb 17, 2016 | 159.96 | 164.70 | 156.43 | 163.53 | 3,847,539 | +6.01(+3.82%) |
Feb 16, 2016 | 158.50 | 163.84 | 155.42 | 157.52 | 5,285,083 | +4.79(+3.14%) |
Feb 12, 2016 | 148.00 | 152.73 | 152.73 | 152.73 | 5,586,500 | +11.52(+8.16%) |
Feb 11, 2016 | 140.61 | 143.00 | 139.94 | 141.21 | 3,095,103 | -2.57(-1.79%) |
Feb 10, 2016 | 142.78 | 149.81 | 142.38 | 143.78 | 4,125,419 | +3.10(+2.20%) |
Feb 09, 2016 | 142.54 | 144.34 | 139.61 | 140.68 | 5,248,579 | -4.37(-3.01%) |
Feb 08, 2016 | 142.49 | 147.20 | 142.25 | 145.05 | 4,149,818 | -0.29(-0.20%) |
Feb 05, 2016 | 151.85 | 152.03 | 144.48 | 145.34 | 4,126,815 | -7.25(-4.75%) |
Feb 04, 2016 | 154.12 | 155.17 | 150.63 | 152.59 | 3,102,655 | -0.49(-0.32%) |
Feb 03, 2016 | 155.84 | 157.55 | 150.84 | 153.08 | 3,433,032 | -1.74(-1.12%) |
Feb 02, 2016 | 162.10 | 163.00 | 154.14 | 154.82 | 2,750,240 | -6.28(-3.90%) |
Feb 01, 2016 | 160.27 | 161.90 | 156.13 | 161.10 | 3,630,811 | -2.17(-1.33%) |
Jan 29, 2016 | 159.24 | 163.64 | 158.50 | 163.27 | 4,531,592 | +6.33(+4.03%) |
Jan 28, 2016 | 161.87 | 162.78 | 154.53 | 156.94 | 4,583,901 | -1.33(-0.84%) |
Jan 27, 2016 | 167.09 | 167.91 | 157.42 | 158.27 | 4,062,157 | -8.81(-5.27%) |
Jan 26, 2016 | 166.67 | 168.36 | 162.89 | 167.08 | 2,397,877 | -0.46(-0.27%) |
Jan 25, 2016 | 171.12 | 173.74 | 167.31 | 167.54 | 2,496,068 | -3.63(-2.12%) |
Jan 22, 2016 | 173.55 | 174.77 | 168.77 | 171.17 | 2,619,211 | +1.61(+0.95%) |
Jan 21, 2016 | 165.99 | 172.50 | 163.13 | 169.56 | 3,482,433 | +4.57(+2.77%) |
Jan 20, 2016 | 161.04 | 169.33 | 159.78 | 164.99 | 5,115,372 | -1.04(-0.63%) |
Jan 19, 2016 | 167.52 | 171.84 | 163.98 | 166.03 | 3,415,227 | +2.11(+1.29%) |
Jan 15, 2016 | 163.76 | 163.92 | 163.92 | 163.92 | 6,350,300 | -8.31(-4.82%) |
Jan 14, 2016 | 166.30 | 174.88 | 163.01 | 172.23 | 4,078,833 | +6.19(+3.73%) |
Jan 13, 2016 | 174.25 | 175.36 | 164.00 | 166.04 | 3,958,548 | -6.87(-3.97%) |
Jan 12, 2016 | 172.40 | 173.49 | 169.82 | 172.91 | 3,038,852 | +2.54(+1.49%) |
Jan 11, 2016 | 172.00 | 172.84 | 167.71 | 170.37 | 3,202,114 | -0.97(-0.57%) |
Jan 08, 2016 | 177.59 | 178.95 | 170.72 | 171.34 | 4,682,790 | -3.03(-1.74%) |
Jan 07, 2016 | 176.30 | 180.98 | 171.46 | 174.37 | 7,004,597 | -11.24(-6.06%) |
Jan 06, 2016 | 185.03 | 187.29 | 183.56 | 185.61 | 2,280,093 | -1.76(-0.94%) |
Jan 05, 2016 | 186.71 | 189.84 | 185.34 | 187.37 | 3,350,956 | +3.34(+1.81%) |
Jan 04, 2016 | 181.29 | 185.54 | 180.60 | 184.03 | 4,326,864 | -5.01(-2.65%) |
Dec 31, 2015 | 190.58 | 189.04 | 189.04 | 189.04 | 1,879,200 | -3.09(-1.61%) |
Dec 30, 2015 | 195.18 | 195.58 | 192.00 | 192.13 | 1,318,933 | -2.55(-1.31%) |
Dec 29, 2015 | 193.32 | 195.56 | 193.29 | 194.68 | 2,041,767 | +1.88(+0.98%) |
Dec 28, 2015 | 191.23 | 193.63 | 188.45 | 192.80 | 2,208,332 | -1.13(-0.58%) |
Dec 24, 2015 | 197.60 | 193.93 | 193.93 | 193.93 | 1,073,600 | -2.60(-1.32%) |
Dec 23, 2015 | 197.31 | 198.42 | 196.29 | 196.53 | 1,422,348 | -0.50(-0.25%) |
Dec 22, 2015 | 198.09 | 198.50 | 195.17 | 197.03 | 2,028,428 | -0.41(-0.21%) |
Dec 21, 2015 | 193.80 | 198.69 | 193.64 | 197.44 | 2,710,561 | +5.52(+2.88%) |
Dec 18, 2015 | 195.54 | 196.38 | 190.88 | 191.92 | 3,514,657 | -5.02(-2.55%) |
Dec 17, 2015 | 200.72 | 201.26 | 196.82 | 196.94 | 2,744,260 | -2.40(-1.20%) |
Dec 16, 2015 | 201.07 | 201.07 | 197.11 | 199.34 | 3,274,416 | +0.21(+0.11%) |
Dec 15, 2015 | 196.00 | 200.89 | 195.24 | 199.13 | 3,647,771 | +5.24(+2.70%) |
Dec 14, 2015 | 193.89 | 196.09 | 193.39 | 193.89 | 3,226,989 | +0.21(+0.11%) |
Dec 11, 2015 | 196.10 | 197.00 | 193.01 | 193.68 | 3,662,392 | -6.33(-3.16%) |
Dec 10, 2015 | 201.71 | 201.97 | 197.68 | 200.01 | 3,126,184 | -0.45(-0.22%) |
Dec 09, 2015 | 204.00 | 205.00 | 200.01 | 200.46 | 3,367,999 | -4.56(-2.22%) |
Dec 08, 2015 | 204.29 | 206.52 | 200.69 | 205.02 | 3,929,929 | -3.52(-1.69%) |
Dec 07, 2015 | 207.99 | 211.74 | 207.77 | 208.54 | 3,425,445 | +0.24(+0.12%) |
Dec 04, 2015 | 208.00 | 210.03 | 206.56 | 208.30 | 3,476,570 | +0.82(+0.40%) |
Dec 03, 2015 | 213.25 | 215.20 | 205.85 | 207.48 | 4,229,814 | -3.88(-1.84%) |
Dec 02, 2015 | 213.85 | 214.53 | 210.55 | 211.36 | 4,008,219 | -2.75(-1.28%) |
Dec 01, 2015 | 213.39 | 214.11 | 210.26 | 214.11 | 6,675,267 | -3.86(-1.77%) |
Nov 30, 2015 | 206.21 | 217.97 | 202.55 | 217.97 | 26,165,648 | +12.39(+6.03%) |
Nov 27, 2015 | 200.23 | 205.76 | 198.70 | 205.58 | 3,285,272 | +3.78(+1.87%) |
Nov 25, 2015 | 204.96 | 201.80 | 201.80 | 201.80 | 3,843,000 | -3.53(-1.72%) |
Nov 24, 2015 | 206.75 | 207.50 | 202.81 | 205.33 | 3,334,264 | -2.13(-1.03%) |
Nov 23, 2015 | 206.81 | 209.00 | 205.26 | 207.46 | 3,633,184 | +0.77(+0.37%) |
Nov 20, 2015 | 208.30 | 209.61 | 206.25 | 206.69 | 3,748,974 | -1.11(-0.53%) |
Nov 19, 2015 | 204.65 | 210.90 | 204.65 | 207.80 | 5,390,528 | +3.07(+1.50%) |
Nov 18, 2015 | 196.71 | 204.82 | 196.52 | 204.73 | 4,566,394 | +7.90(+4.01%) |
Nov 17, 2015 | 199.42 | 200.00 | 195.75 | 196.83 | 2,443,314 | -1.89(-0.95%) |
Nov 16, 2015 | 192.04 | 201.24 | 191.00 | 198.72 | 4,210,972 | +4.77(+2.46%) |
Nov 13, 2015 | 195.61 | 197.13 | 192.84 | 193.95 | 4,097,055 | -4.19(-2.11%) |
Nov 12, 2015 | 198.80 | 200.86 | 197.54 | 198.14 | 3,158,879 | -1.35(-0.68%) |
Nov 11, 2015 | 198.20 | 202.99 | 196.30 | 199.49 | 4,542,221 | +2.50(+1.27%) |
Nov 10, 2015 | 193.14 | 198.45 | 189.55 | 196.99 | 4,367,950 | +2.98(+1.54%) |
Nov 09, 2015 | 198.65 | 200.28 | 193.01 | 194.01 | 3,997,707 | -6.29(-3.14%) |
Nov 06, 2015 | 197.25 | 200.39 | 196.50 | 200.30 | 3,792,556 | +1.39(+0.70%) |
Nov 05, 2015 | 198.07 | 200.98 | 194.70 | 198.91 | 3,939,217 | +0.99(+0.50%) |
Nov 04, 2015 | 194.21 | 199.40 | 194.21 | 197.92 | 4,719,090 | +5.42(+2.82%) |
Nov 03, 2015 | 194.50 | 198.32 | 192.04 | 192.50 | 6,052,337 | -2.69(-1.38%) |
Nov 02, 2015 | 185.40 | 195.81 | 185.39 | 195.19 | 6,632,842 | +7.72(+4.12%) |
Oct 30, 2015 | 176.88 | 189.55 | 175.90 | 187.47 | 12,645,525 | +18.48(+10.94%) |
Oct 29, 2015 | 172.54 | 172.70 | 167.89 | 168.99 | 4,923,867 | -3.55(-2.06%) |
Oct 28, 2015 | 173.28 | 174.48 | 167.66 | 172.54 | 4,874,200 | -1.32(-0.76%) |
Oct 27, 2015 | 168.79 | 174.75 | 168.61 | 173.86 | 6,573,572 | +7.62(+4.58%) |
Oct 26, 2015 | 169.47 | 172.99 | 165.83 | 166.24 | 9,115,085 | +8.64(+5.48%) |
Oct 23, 2015 | 158.90 | 159.87 | 156.06 | 157.60 | 4,210,026 | +4.10(+2.67%) |
Oct 22, 2015 | 150.77 | 154.84 | 150.31 | 153.50 | 2,152,594 | +3.87(+2.59%) |
Oct 21, 2015 | 152.22 | 152.22 | 147.62 | 149.63 | 3,061,172 | -3.58(-2.34%) |
Oct 20, 2015 | 154.82 | 154.98 | 151.52 | 153.21 | 2,971,681 | -1.47(-0.95%) |
Oct 19, 2015 | 150.50 | 155.86 | 149.04 | 154.68 | 3,966,753 | +3.68(+2.44%) |
Oct 16, 2015 | 149.40 | 152.38 | 147.86 | 151.00 | 3,661,288 | +0.76(+0.51%) |
Oct 15, 2015 | 147.04 | 150.30 | 145.66 | 150.24 | 3,583,569 | +5.22(+3.60%) |
Oct 14, 2015 | 146.50 | 146.85 | 144.12 | 145.02 | 2,374,294 | -1.48(-1.01%) |
Oct 13, 2015 | 142.19 | 147.23 | 142.11 | 146.50 | 2,692,531 | +2.43(+1.69%) |
Oct 12, 2015 | 145.52 | 145.94 | 142.03 | 144.07 | 2,427,595 | -0.15(-0.10%) |
Oct 09, 2015 | 142.03 | 144.77 | 141.31 | 144.22 | 2,853,277 | +2.96(+2.10%) |
Oct 08, 2015 | 144.00 | 144.17 | 139.97 | 141.26 | 5,545,126 | -3.51(-2.42%) |
Oct 07, 2015 | 146.00 | 149.00 | 143.81 | 144.77 | 6,805,605 | -5.03(-3.36%) |
Oct 06, 2015 | 149.28 | 154.47 | 148.13 | 149.80 | 3,181,165 | +0.18(+0.12%) |
Oct 05, 2015 | 149.55 | 150.38 | 145.50 | 149.62 | 3,756,962 | +1.11(+0.75%) |
Oct 02, 2015 | 136.60 | 149.09 | 136.31 | 148.51 | 6,158,935 | +10.98(+7.98%) |
Oct 01, 2015 | 138.32 | 138.78 | 135.31 | 137.53 | 2,997,582 | +0.12(+0.09%) |
Sep 30, 2015 | 136.86 | 139.60 | 136.01 | 137.41 | 2,624,765 | +0.73(+0.53%) |
Sep 29, 2015 | 133.09 | 137.62 | 132.01 | 136.68 | 3,388,772 | +3.62(+2.72%) |
Sep 28, 2015 | 133.01 | 135.41 | 132.36 | 133.06 | 4,045,327 | -1.28(-0.95%) |
Sep 25, 2015 | 135.41 | 135.84 | 133.05 | 134.34 | 3,530,502 | +1.75(+1.32%) |
Sep 24, 2015 | 131.35 | 133.82 | 130.77 | 132.59 | 4,839,905 | +0.22(+0.17%) |
Sep 23, 2015 | 137.84 | 137.97 | 132.24 | 132.37 | 4,570,054 | -3.75(-2.75%) |
Sep 22, 2015 | 139.15 | 139.59 | 135.40 | 136.12 | 4,426,894 | -4.72(-3.35%) |
Sep 21, 2015 | 143.91 | 144.57 | 140.51 | 140.84 | 2,888,364 | -1.73(-1.21%) |
Sep 18, 2015 | 144.22 | 146.00 | 142.27 | 142.57 | 3,282,604 | -4.49(-3.05%) |
Sep 17, 2015 | 149.10 | 151.29 | 146.65 | 147.06 | 5,176,295 | -3.29(-2.19%) |
Sep 16, 2015 | 144.70 | 151.45 | 144.15 | 150.35 | 4,836,991 | +8.95(+6.33%) |
Sep 15, 2015 | 140.00 | 144.06 | 139.10 | 141.40 | 4,436,693 | +0.13(+0.09%) |
Sep 14, 2015 | 143.92 | 143.98 | 140.02 | 141.27 | 3,794,394 | -2.76(-1.92%) |
Sep 11, 2015 | 146.62 | 146.62 | 142.52 | 144.03 | 4,924,421 | -2.72(-1.85%) |
Sep 10, 2015 | 149.20 | 149.86 | 145.80 | 146.75 | 3,709,958 | -3.36(-2.24%) |
Sep 09, 2015 | 150.25 | 153.42 | 149.01 | 150.11 | 2,878,315 | +1.93(+1.30%) |
Sep 08, 2015 | 151.34 | 152.87 | 146.03 | 148.18 | 4,899,695 | +2.18(+1.49%) |
Sep 04, 2015 | 146.21 | 146.00 | 146.00 | 146.00 | 3,378,900 | -3.08(-2.07%) |
Sep 03, 2015 | 149.00 | 149.64 | 146.27 | 149.08 | 2,983,395 | +0.93(+0.63%) |
Sep 02, 2015 | 146.06 | 148.11 | 143.76 | 148.15 | 1,946,167 | +4.58(+3.19%) |
Sep 01, 2015 | 142.93 | 147.43 | 142.70 | 143.57 | 4,560,267 | -3.68(-2.50%) |
Aug 31, 2015 | 152.44 | 153.34 | 146.10 | 147.25 | 3,375,217 | -4.88(-3.21%) |
Aug 28, 2015 | 150.17 | 153.76 | 150.00 | 152.13 | 3,983,815 | +0.07(+0.05%) |
Aug 27, 2015 | 147.25 | 152.98 | 147.11 | 152.06 | 5,879,813 | +9.66(+6.78%) |
Aug 26, 2015 | 139.90 | 143.33 | 136.06 | 142.40 | 8,314,748 | +5.41(+3.95%) |
Aug 25, 2015 | 149.70 | 151.50 | 135.61 | 136.99 | 8,446,454 | -4.09(-2.90%) |
Aug 24, 2015 | 125.15 | 146.95 | 112.80 | 141.08 | 11,157,266 | -11.83(-7.74%) |
Aug 21, 2015 | 154.45 | 157.95 | 152.86 | 152.91 | 6,364,880 | -4.49(-2.85%) |
Aug 20, 2015 | 160.41 | 161.24 | 157.20 | 157.40 | 5,374,148 | -5.49(-3.37%) |
Aug 19, 2015 | 165.10 | 165.68 | 160.27 | 162.89 | 5,767,185 | -3.22(-1.94%) |
Aug 18, 2015 | 164.06 | 168.51 | 163.76 | 166.11 | 4,111,958 | -1.32(-0.79%) |
Aug 17, 2015 | 163.55 | 167.95 | 163.51 | 167.43 | 3,359,370 | +3.19(+1.94%) |
Aug 14, 2015 | 160.80 | 166.24 | 160.54 | 164.24 | 5,062,317 | +3.35(+2.08%) |
Aug 13, 2015 | 162.66 | 163.70 | 160.05 | 160.89 | 4,683,484 | +0.07(+0.04%) |
Aug 12, 2015 | 164.52 | 164.73 | 156.80 | 160.82 | 10,268,951 | -7.12(-4.24%) |
Aug 11, 2015 | 173.69 | 174.04 | 166.31 | 167.94 | 5,257,267 | -8.91(-5.04%) |
Aug 10, 2015 | 177.83 | 179.06 | 175.00 | 176.85 | 3,055,199 | +0.77(+0.44%) |
Aug 07, 2015 | 175.21 | 177.22 | 173.75 | 176.08 | 3,942,341 | +1.62(+0.93%) |
Aug 06, 2015 | 172.70 | 176.23 | 172.56 | 174.46 | 4,397,216 | +1.72(+1.00%) |
Aug 05, 2015 | 171.68 | 173.76 | 171.30 | 172.74 | 3,260,480 | +2.42(+1.42%) |
Aug 04, 2015 | 168.60 | 170.45 | 167.78 | 170.32 | 2,619,008 | +1.18(+0.70%) |
Aug 03, 2015 | 170.82 | 171.67 | 166.12 | 169.14 | 5,375,859 | -3.52(-2.04%) |
Jul 31, 2015 | 174.50 | 175.75 | 172.51 | 172.66 | 4,180,801 | -1.81(-1.04%) |
Jul 30, 2015 | 172.50 | 175.68 | 171.34 | 174.47 | 7,028,712 | +4.46(+2.62%) |
Jul 29, 2015 | 169.20 | 170.24 | 167.14 | 170.01 | 8,317,279 | +1.98(+1.18%) |
Jul 28, 2015 | 172.60 | 172.81 | 162.00 | 168.03 | 27,418,836 | -29.65(-15.00%) |
Jul 27, 2015 | 197.85 | 199.94 | 195.11 | 197.68 | 9,528,542 | -8.57(-4.16%) |
Jul 24, 2015 | 209.91 | 210.00 | 205.25 | 206.25 | 3,450,232 | -1.38(-0.66%) |
Jul 23, 2015 | 207.32 | 209.75 | 206.50 | 207.63 | 3,466,280 | +1.89(+0.92%) |
Jul 22, 2015 | 201.66 | 206.84 | 200.52 | 205.74 | 3,418,332 | +3.34(+1.65%) |
Jul 21, 2015 | 199.49 | 203.48 | 198.23 | 202.40 | 2,580,026 | +2.79(+1.40%) |
Jul 20, 2015 | 199.55 | 201.64 | 197.23 | 199.61 | 2,896,494 | +1.17(+0.59%) |
Jul 17, 2015 | 194.68 | 200.80 | 194.38 | 198.44 | 5,829,484 | +8.34(+4.39%) |
Jul 16, 2015 | 189.02 | 190.66 | 187.83 | 190.10 | 2,343,290 | +3.52(+1.89%) |
Jul 15, 2015 | 189.91 | 190.71 | 185.75 | 186.58 | 4,047,952 | -4.70(-2.46%) |
Jul 14, 2015 | 193.27 | 194.46 | 191.22 | 191.28 | 1,772,760 | -1.99(-1.03%) |
Jul 13, 2015 | 189.90 | 194.83 | 188.09 | 193.27 | 4,050,685 | +5.52(+2.94%) |
Jul 10, 2015 | 191.29 | 191.50 | 187.69 | 187.75 | 3,043,353 | +0.18(+0.10%) |
Jul 09, 2015 | 192.70 | 192.98 | 187.18 | 187.57 | 5,390,556 | +2.99(+1.62%) |
Jul 08, 2015 | 179.53 | 187.40 | 178.81 | 184.58 | 6,450,920 | -2.96(-1.58%) |
Jul 07, 2015 | 185.29 | 188.60 | 180.54 | 187.54 | 6,248,669 | -1.49(-0.79%) |
Jul 06, 2015 | 193.00 | 194.07 | 188.02 | 189.03 | 4,574,840 | -8.00(-4.06%) |
Jul 02, 2015 | 198.36 | 197.03 | 197.03 | 197.03 | 1,817,300 | -1.68(-0.85%) |
Jul 01, 2015 | 200.59 | 200.67 | 196.07 | 198.71 | 2,881,600 | -0.37(-0.19%) |
Jun 30, 2015 | 203.59 | 204.33 | 198.89 | 199.08 | 2,515,839 | -1.42(-0.71%) |
Jun 29, 2015 | 199.93 | 202.99 | 198.20 | 200.50 | 2,411,489 | -2.86(-1.41%) |
Jun 26, 2015 | 205.00 | 206.32 | 202.75 | 203.36 | 3,064,137 | -4.19(-2.02%) |
Jun 25, 2015 | 209.44 | 210.49 | 207.20 | 207.55 | 1,649,233 | -2.77(-1.32%) |
Jun 24, 2015 | 211.89 | 212.33 | 209.12 | 210.32 | 1,657,959 | -1.66(-0.78%) |
Jun 23, 2015 | 211.00 | 212.16 | 208.81 | 211.98 | 1,893,614 | +2.34(+1.12%) |
Jun 22, 2015 | 212.50 | 214.20 | 209.13 | 209.64 | 1,991,386 | -1.23(-0.58%) |
Jun 19, 2015 | 211.56 | 212.15 | 209.52 | 210.87 | 2,539,248 | +0.17(+0.08%) |
Jun 18, 2015 | 209.89 | 210.78 | 208.02 | 210.70 | 1,997,940 | +1.19(+0.57%) |
Jun 17, 2015 | 207.90 | 211.36 | 207.71 | 209.51 | 4,281,691 | +4.51(+2.20%) |
Jun 16, 2015 | 204.00 | 206.69 | 203.70 | 205.00 | 1,685,954 | -0.73(-0.35%) |
Jun 15, 2015 | 204.11 | 205.92 | 202.55 | 205.73 | 1,385,196 | -1.87(-0.90%) |
Jun 12, 2015 | 206.85 | 209.84 | 206.06 | 207.60 | 2,562,699 | +0.83(+0.40%) |
Jun 11, 2015 | 204.89 | 208.00 | 204.89 | 206.77 | 2,208,234 | +2.14(+1.05%) |
Jun 10, 2015 | 202.77 | 206.71 | 202.43 | 204.63 | 2,524,068 | +2.07(+1.02%) |
Jun 09, 2015 | 201.97 | 203.85 | 200.69 | 202.56 | 2,180,299 | -0.59(-0.29%) |
Jun 08, 2015 | 206.80 | 207.89 | 201.82 | 203.15 | 2,435,152 | -2.74(-1.33%) |
Jun 05, 2015 | 203.67 | 209.26 | 203.27 | 205.89 | 2,993,192 | +1.56(+0.77%) |
Jun 04, 2015 | 202.93 | 204.50 | 201.00 | 204.32 | 2,789,272 | +0.44(+0.22%) |
Jun 03, 2015 | 203.00 | 206.50 | 201.06 | 203.88 | 2,891,222 | +0.52(+0.26%) |
Jun 02, 2015 | 199.68 | 203.37 | 199.35 | 203.36 | 2,305,225 | +1.80(+0.89%) |
Jun 01, 2015 | 198.94 | 202.62 | 197.96 | 201.56 | 2,408,626 | +4.16(+2.11%) |
May 29, 2015 | 201.03 | 201.21 | 197.19 | 197.40 | 2,688,613 | -2.87(-1.43%) |
May 28, 2015 | 197.66 | 201.84 | 197.00 | 200.27 | 2,412,804 | -1.18(-0.59%) |
May 27, 2015 | 200.55 | 202.54 | 198.90 | 201.45 | 2,026,835 | +1.26(+0.63%) |
May 26, 2015 | 204.00 | 204.50 | 198.64 | 200.19 | 3,523,463 | -3.61(-1.77%) |
May 22, 2015 | 201.83 | 203.80 | 203.80 | 203.80 | 4,311,100 | +3.67(+1.83%) |
May 21, 2015 | 195.65 | 200.64 | 195.64 | 200.13 | 3,944,486 | +4.62(+2.36%) |
May 20, 2015 | 194.00 | 196.71 | 192.75 | 195.51 | 2,613,645 | +2.37(+1.23%) |
May 19, 2015 | 191.61 | 194.50 | 190.90 | 193.14 | 2,205,694 | +1.82(+0.95%) |
May 18, 2015 | 192.99 | 193.68 | 190.05 | 191.32 | 2,511,701 | -1.66(-0.86%) |
May 15, 2015 | 191.73 | 193.78 | 189.20 | 192.98 | 3,794,720 | +2.71(+1.42%) |
May 14, 2015 | 190.97 | 192.95 | 189.52 | 190.27 | 3,391,291 | +1.09(+0.58%) |
May 13, 2015 | 190.29 | 190.67 | 188.60 | 189.18 | 2,602,457 | -0.79(-0.42%) |
May 12, 2015 | 189.92 | 191.48 | 188.75 | 189.97 | 3,721,108 | -0.87(-0.45%) |
May 11, 2015 | 194.72 | 195.95 | 190.49 | 190.84 | 3,557,676 | -2.70(-1.40%) |
May 08, 2015 | 195.79 | 195.90 | 191.63 | 193.54 | 2,863,836 | -0.09(-0.05%) |
May 07, 2015 | 192.09 | 194.62 | 191.07 | 193.63 | 4,165,173 | +3.58(+1.88%) |
May 06, 2015 | 194.47 | 195.71 | 188.61 | 190.05 | 6,735,629 | -4.69(-2.41%) |
May 05, 2015 | 201.82 | 201.99 | 192.74 | 194.74 | 7,378,889 | -8.96(-4.40%) |
May 04, 2015 | 204.99 | 206.90 | 203.53 | 203.70 | 4,395,512 | +1.23(+0.61%) |