Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 135.00 | 135.89 | 132.09 | 134.99 | 2,149,459 | -0.76(-0.56%) |
Apr 28, 2016 | 137.61 | 139.30 | 135.19 | 135.75 | 1,499,642 | -2.84(-2.05%) |
Apr 27, 2016 | 139.00 | 139.71 | 137.30 | 138.59 | 1,292,669 | -0.62(-0.45%) |
Apr 26, 2016 | 142.93 | 143.50 | 138.02 | 139.21 | 1,846,637 | -3.86(-2.70%) |
Apr 25, 2016 | 144.00 | 144.47 | 142.47 | 143.07 | 1,699,961 | -0.52(-0.36%) |
Apr 22, 2016 | 144.69 | 145.72 | 141.06 | 143.59 | 2,202,188 | -1.36(-0.94%) |
Apr 21, 2016 | 140.00 | 145.06 | 139.85 | 144.95 | 2,217,377 | +5.47(+3.92%) |
Apr 20, 2016 | 138.50 | 140.00 | 136.50 | 139.48 | 2,900,962 | +2.60(+1.90%) |
Apr 19, 2016 | 142.54 | 144.00 | 132.51 | 136.88 | 11,375,182 | -41.25(-23.16%) |
Apr 18, 2016 | 173.17 | 178.77 | 172.97 | 178.13 | 1,381,900 | +4.49(+2.59%) |
Apr 15, 2016 | 170.06 | 173.95 | 170.06 | 173.64 | 874,986 | +1.00(+0.58%) |
Apr 14, 2016 | 174.01 | 174.21 | 171.81 | 172.64 | 665,838 | -1.37(-0.79%) |
Apr 13, 2016 | 172.60 | 176.55 | 170.76 | 174.01 | 1,063,080 | +2.57(+1.50%) |
Apr 12, 2016 | 170.00 | 172.41 | 167.50 | 171.44 | 722,078 | +1.54(+0.91%) |
Apr 11, 2016 | 171.48 | 174.21 | 169.36 | 169.90 | 1,011,850 | +1.54(+0.91%) |
Apr 08, 2016 | 170.36 | 172.30 | 167.21 | 168.36 | 872,918 | +0.15(+0.09%) |
Apr 07, 2016 | 173.46 | 173.46 | 166.87 | 168.21 | 1,308,799 | -5.95(-3.42%) |
Apr 06, 2016 | 163.90 | 174.21 | 163.90 | 174.16 | 1,157,974 | +10.43(+6.37%) |
Apr 05, 2016 | 166.00 | 167.64 | 163.45 | 163.73 | 886,406 | -3.87(-2.31%) |
Apr 04, 2016 | 167.75 | 169.83 | 166.12 | 167.60 | 878,344 | +0.74(+0.44%) |
Apr 01, 2016 | 161.72 | 169.58 | 160.69 | 166.86 | 1,698,591 | +4.75(+2.93%) |
Mar 31, 2016 | 157.95 | 163.98 | 157.50 | 162.11 | 1,192,094 | +4.68(+2.97%) |
Mar 30, 2016 | 158.96 | 162.92 | 155.56 | 157.43 | 1,068,552 | +0.30(+0.19%) |
Mar 29, 2016 | 152.42 | 157.46 | 150.74 | 157.13 | 984,918 | +5.00(+3.29%) |
Mar 28, 2016 | 156.57 | 156.90 | 151.10 | 152.13 | 849,873 | -3.21(-2.07%) |
Mar 24, 2016 | 151.90 | 155.34 | 155.34 | 155.34 | 955,300 | +2.80(+1.84%) |
Mar 23, 2016 | 156.23 | 158.23 | 152.10 | 152.54 | 858,258 | -3.82(-2.44%) |
Mar 22, 2016 | 154.65 | 156.96 | 152.52 | 156.36 | 1,076,080 | +1.23(+0.79%) |
Mar 21, 2016 | 154.25 | 157.11 | 152.75 | 155.13 | 1,301,383 | +4.89(+3.25%) |
Mar 18, 2016 | 148.13 | 151.00 | 145.47 | 150.24 | 1,850,439 | +3.02(+2.05%) |
Mar 17, 2016 | 148.47 | 149.47 | 142.41 | 147.22 | 1,550,571 | -1.98(-1.33%) |
Mar 16, 2016 | 149.89 | 153.14 | 147.68 | 149.20 | 1,040,326 | -0.78(-0.52%) |
Mar 15, 2016 | 153.85 | 155.56 | 147.75 | 149.98 | 1,137,346 | -4.79(-3.09%) |
Mar 14, 2016 | 158.46 | 159.67 | 154.13 | 154.77 | 1,031,760 | -3.82(-2.41%) |
Mar 11, 2016 | 156.48 | 159.00 | 154.23 | 158.59 | 1,250,718 | +3.53(+2.28%) |
Mar 10, 2016 | 154.56 | 157.89 | 152.01 | 155.06 | 1,256,003 | +2.06(+1.35%) |
Mar 09, 2016 | 150.32 | 153.77 | 147.59 | 153.00 | 1,564,839 | +2.57(+1.71%) |
Mar 08, 2016 | 156.09 | 158.00 | 150.10 | 150.43 | 2,050,309 | -11.19(-6.92%) |
Mar 07, 2016 | 155.00 | 163.15 | 153.48 | 161.62 | 1,321,420 | +5.48(+3.51%) |
Mar 04, 2016 | 158.62 | 159.13 | 155.01 | 156.14 | 862,272 | -1.31(-0.83%) |
Mar 03, 2016 | 156.84 | 158.34 | 155.11 | 157.45 | 715,955 | +0.25(+0.16%) |
Mar 02, 2016 | 158.66 | 161.86 | 155.87 | 157.20 | 958,202 | -2.31(-1.45%) |
Mar 01, 2016 | 152.20 | 159.52 | 151.10 | 159.51 | 1,323,651 | +9.27(+6.17%) |
Feb 29, 2016 | 154.52 | 156.83 | 150.24 | 150.24 | 1,382,235 | -5.07(-3.26%) |
Feb 26, 2016 | 153.04 | 156.55 | 151.65 | 155.31 | 979,551 | +2.91(+1.91%) |
Feb 25, 2016 | 150.03 | 153.30 | 148.56 | 152.40 | 1,268,118 | +2.98(+1.99%) |
Feb 24, 2016 | 148.39 | 149.84 | 143.03 | 149.42 | 1,333,584 | -0.52(-0.35%) |
Feb 23, 2016 | 151.54 | 154.10 | 149.11 | 149.94 | 1,351,633 | -2.99(-1.96%) |
Feb 22, 2016 | 153.02 | 154.66 | 151.40 | 152.93 | 841,712 | +1.62(+1.07%) |
Feb 19, 2016 | 149.23 | 152.79 | 148.51 | 151.31 | 1,044,109 | +1.15(+0.77%) |
Feb 18, 2016 | 154.63 | 155.94 | 149.70 | 150.16 | 2,049,910 | -5.47(-3.51%) |
Feb 17, 2016 | 148.88 | 156.33 | 148.88 | 155.63 | 1,496,782 | +6.52(+4.37%) |
Feb 16, 2016 | 144.35 | 149.59 | 144.00 | 149.11 | 1,477,439 | +6.39(+4.48%) |
Feb 12, 2016 | 139.88 | 142.72 | 142.72 | 142.72 | 984,300 | +4.26(+3.08%) |
Feb 11, 2016 | 136.65 | 140.09 | 135.00 | 138.46 | 1,154,400 | -0.24(-0.17%) |
Feb 10, 2016 | 140.49 | 145.75 | 138.23 | 138.70 | 1,364,425 | -0.79(-0.57%) |
Feb 09, 2016 | 133.58 | 143.15 | 131.64 | 139.49 | 2,030,649 | +4.12(+3.04%) |
Feb 08, 2016 | 135.01 | 137.23 | 130.37 | 135.37 | 1,913,817 | -0.68(-0.50%) |
Feb 05, 2016 | 142.66 | 143.13 | 134.54 | 136.05 | 2,245,248 | -7.33(-5.11%) |
Feb 04, 2016 | 146.26 | 148.84 | 140.92 | 143.38 | 1,694,729 | -6.08(-4.07%) |
Feb 03, 2016 | 147.16 | 152.78 | 140.12 | 149.46 | 3,705,596 | -5.20(-3.36%) |
Feb 02, 2016 | 157.00 | 159.90 | 152.78 | 154.66 | 1,513,148 | -4.28(-2.69%) |
Feb 01, 2016 | 156.73 | 160.26 | 154.75 | 158.94 | 1,855,546 | +0.99(+0.63%) |
Jan 29, 2016 | 154.81 | 159.28 | 153.61 | 157.95 | 2,859,875 | +3.70(+2.40%) |
Jan 28, 2016 | 164.35 | 165.25 | 152.46 | 154.25 | 3,655,433 | -8.17(-5.03%) |
Jan 27, 2016 | 173.19 | 174.70 | 161.13 | 162.42 | 2,309,945 | -10.48(-6.06%) |
Jan 26, 2016 | 173.90 | 175.29 | 168.68 | 172.90 | 1,048,901 | -1.58(-0.91%) |
Jan 25, 2016 | 176.62 | 179.04 | 173.68 | 174.48 | 1,028,507 | -2.23(-1.26%) |
Jan 22, 2016 | 172.71 | 177.56 | 170.78 | 176.71 | 1,586,545 | +7.53(+4.45%) |
Jan 21, 2016 | 172.32 | 172.44 | 168.00 | 169.18 | 992,376 | -2.28(-1.33%) |
Jan 20, 2016 | 168.21 | 173.79 | 162.25 | 171.46 | 1,882,745 | +1.88(+1.11%) |
Jan 19, 2016 | 173.71 | 173.96 | 165.40 | 169.58 | 1,849,914 | -1.57(-0.92%) |
Jan 15, 2016 | 168.88 | 171.15 | 171.15 | 171.15 | 2,678,500 | -3.96(-2.26%) |
Jan 14, 2016 | 165.42 | 176.58 | 161.01 | 175.11 | 2,106,441 | +10.62(+6.46%) |
Jan 13, 2016 | 169.52 | 171.37 | 163.08 | 164.49 | 1,803,539 | -4.15(-2.46%) |
Jan 12, 2016 | 167.16 | 169.96 | 163.05 | 168.64 | 1,768,650 | +2.93(+1.77%) |
Jan 11, 2016 | 173.27 | 173.58 | 161.46 | 165.71 | 3,110,571 | +0.54(+0.33%) |
Jan 08, 2016 | 168.74 | 172.36 | 164.90 | 165.17 | 1,640,290 | -2.55(-1.52%) |
Jan 07, 2016 | 170.90 | 174.41 | 167.03 | 167.72 | 2,455,038 | -9.84(-5.54%) |
Jan 06, 2016 | 176.17 | 180.07 | 175.00 | 177.56 | 1,121,480 | -0.46(-0.26%) |
Jan 05, 2016 | 181.78 | 182.98 | 176.83 | 178.02 | 1,872,175 | -3.26(-1.80%) |
Jan 04, 2016 | 187.65 | 188.25 | 179.88 | 181.28 | 2,512,219 | -10.66(-5.56%) |
Dec 31, 2015 | 190.02 | 191.94 | 191.94 | 191.94 | 892,100 | +0.88(+0.46%) |
Dec 30, 2015 | 194.90 | 196.47 | 190.39 | 191.07 | 810,708 | -3.11(-1.60%) |
Dec 29, 2015 | 189.29 | 196.27 | 189.10 | 194.18 | 1,487,710 | +6.12(+3.25%) |
Dec 28, 2015 | 188.63 | 190.41 | 187.29 | 188.06 | 838,669 | -0.94(-0.50%) |
Dec 24, 2015 | 185.96 | 189.00 | 189.00 | 189.00 | 614,200 | +3.65(+1.97%) |
Dec 23, 2015 | 187.05 | 187.48 | 184.39 | 185.35 | 972,064 | -1.63(-0.87%) |
Dec 22, 2015 | 188.04 | 188.15 | 183.21 | 186.98 | 1,180,563 | +0.14(+0.07%) |
Dec 21, 2015 | 183.98 | 188.95 | 183.50 | 186.84 | 1,017,760 | +4.90(+2.69%) |
Dec 18, 2015 | 179.99 | 186.00 | 178.72 | 181.94 | 2,266,192 | +0.69(+0.38%) |
Dec 17, 2015 | 186.64 | 188.18 | 181.02 | 181.25 | 1,331,434 | -5.67(-3.03%) |
Dec 16, 2015 | 186.92 | 186.92 | 184.16 | 186.92 | 2,005,829 | +0.64(+0.34%) |
Dec 15, 2015 | 175.67 | 187.89 | 173.82 | 186.28 | 2,008,206 | +11.62(+6.65%) |
Dec 14, 2015 | 175.07 | 177.00 | 171.75 | 174.66 | 1,702,597 | -0.16(-0.09%) |
Dec 11, 2015 | 179.90 | 180.67 | 174.26 | 174.82 | 1,867,693 | -7.83(-4.29%) |
Dec 10, 2015 | 179.29 | 185.12 | 178.47 | 182.65 | 1,102,902 | +3.80(+2.12%) |
Dec 09, 2015 | 180.31 | 183.42 | 176.02 | 178.85 | 1,296,304 | -2.89(-1.59%) |
Dec 08, 2015 | 175.15 | 182.22 | 173.56 | 181.74 | 1,583,589 | +5.65(+3.21%) |
Dec 07, 2015 | 178.80 | 178.80 | 173.03 | 176.09 | 1,315,262 | -2.74(-1.53%) |
Dec 04, 2015 | 175.36 | 179.62 | 173.71 | 178.83 | 2,197,317 | +4.69(+2.69%) |
Dec 03, 2015 | 181.50 | 183.93 | 172.00 | 174.14 | 2,593,494 | -7.46(-4.11%) |
Dec 02, 2015 | 187.72 | 187.72 | 181.23 | 181.60 | 1,514,619 | -5.81(-3.10%) |
Dec 01, 2015 | 185.09 | 188.58 | 183.66 | 187.41 | 2,204,140 | +3.51(+1.91%) |
Nov 30, 2015 | 186.26 | 186.26 | 181.75 | 183.90 | 1,956,098 | -1.66(-0.89%) |
Nov 27, 2015 | 180.72 | 186.18 | 180.43 | 185.56 | 1,135,955 | +5.10(+2.83%) |
Nov 25, 2015 | 177.26 | 180.46 | 180.46 | 180.46 | 1,505,100 | +4.17(+2.37%) |
Nov 24, 2015 | 172.78 | 176.45 | 171.52 | 176.29 | 1,792,074 | +1.67(+0.96%) |
Nov 23, 2015 | 174.54 | 175.99 | 171.46 | 174.62 | 1,438,331 | +0.28(+0.16%) |
Nov 20, 2015 | 175.20 | 175.78 | 172.66 | 174.34 | 1,730,448 | +0.57(+0.33%) |
Nov 19, 2015 | 176.48 | 176.48 | 172.55 | 173.77 | 3,119,085 | -2.66(-1.51%) |
Nov 18, 2015 | 173.44 | 178.95 | 172.55 | 176.43 | 23,571,176 | +2.95(+1.70%) |
Nov 17, 2015 | 170.43 | 175.94 | 170.36 | 173.48 | 2,799,074 | +3.37(+1.98%) |
Nov 16, 2015 | 165.46 | 170.87 | 162.76 | 170.11 | 3,160,080 | +4.46(+2.69%) |
Nov 13, 2015 | 163.52 | 168.24 | 161.79 | 165.65 | 4,768,227 | +10.26(+6.60%) |
Nov 12, 2015 | 154.50 | 158.66 | 153.20 | 155.39 | 1,091,055 | +0.42(+0.27%) |
Nov 11, 2015 | 154.00 | 155.65 | 152.60 | 154.97 | 931,649 | +1.67(+1.09%) |
Nov 10, 2015 | 154.64 | 155.71 | 152.78 | 153.30 | 1,843,182 | -1.31(-0.85%) |
Nov 09, 2015 | 155.36 | 155.85 | 152.81 | 154.61 | 1,587,078 | -1.23(-0.79%) |
Nov 06, 2015 | 154.99 | 157.38 | 153.61 | 155.84 | 1,066,834 | +1.09(+0.70%) |
Nov 05, 2015 | 159.07 | 159.87 | 154.09 | 154.75 | 1,689,013 | -4.31(-2.71%) |
Nov 04, 2015 | 152.64 | 159.16 | 151.08 | 159.06 | 2,162,172 | +6.20(+4.06%) |
Nov 03, 2015 | 147.75 | 155.31 | 146.82 | 152.86 | 2,143,154 | +4.02(+2.70%) |
Nov 02, 2015 | 144.42 | 149.22 | 142.93 | 148.84 | 1,120,217 | +5.56(+3.88%) |
Oct 30, 2015 | 145.43 | 146.80 | 141.49 | 143.28 | 1,403,238 | -2.44(-1.67%) |
Oct 29, 2015 | 146.49 | 148.96 | 144.78 | 145.72 | 874,392 | -1.24(-0.84%) |
Oct 28, 2015 | 144.78 | 147.38 | 143.00 | 146.96 | 1,201,007 | +1.93(+1.33%) |
Oct 27, 2015 | 147.34 | 148.99 | 143.78 | 145.03 | 1,507,483 | -2.62(-1.77%) |
Oct 26, 2015 | 147.00 | 149.17 | 145.04 | 147.65 | 1,378,668 | +0.22(+0.15%) |
Oct 23, 2015 | 145.70 | 149.12 | 143.80 | 147.43 | 1,848,565 | +5.35(+3.77%) |
Oct 22, 2015 | 140.70 | 144.32 | 137.74 | 142.08 | 2,193,451 | +1.91(+1.36%) |
Oct 21, 2015 | 153.84 | 153.84 | 136.34 | 140.17 | 2,671,865 | -4.93(-3.40%) |
Oct 20, 2015 | 147.34 | 148.46 | 143.44 | 145.10 | 3,091,466 | -2.38(-1.61%) |
Oct 19, 2015 | 149.73 | 151.45 | 146.11 | 147.48 | 1,844,784 | -2.74(-1.82%) |
Oct 16, 2015 | 152.00 | 152.80 | 148.44 | 150.22 | 1,601,547 | -1.62(-1.07%) |
Oct 15, 2015 | 144.50 | 152.15 | 144.15 | 151.84 | 1,852,178 | +7.30(+5.05%) |
Oct 14, 2015 | 145.74 | 148.06 | 144.08 | 144.54 | 1,148,899 | -0.89(-0.61%) |
Oct 13, 2015 | 146.53 | 149.99 | 145.19 | 145.43 | 1,318,452 | -1.17(-0.80%) |
Oct 12, 2015 | 148.17 | 148.50 | 145.45 | 146.60 | 1,035,206 | -1.17(-0.79%) |
Oct 09, 2015 | 141.28 | 148.80 | 140.34 | 147.77 | 2,130,928 | +7.40(+5.27%) |
Oct 08, 2015 | 144.62 | 144.80 | 139.22 | 140.37 | 3,445,253 | -5.57(-3.82%) |
Oct 07, 2015 | 146.16 | 149.51 | 142.94 | 145.94 | 3,379,215 | +0.13(+0.09%) |
Oct 06, 2015 | 133.43 | 148.39 | 130.00 | 145.81 | 17,190,660 | -17.36(-10.64%) |
Oct 05, 2015 | 165.00 | 165.93 | 159.76 | 163.17 | 2,981,352 | -0.44(-0.27%) |
Oct 02, 2015 | 154.99 | 163.86 | 153.46 | 163.61 | 3,169,273 | +6.40(+4.07%) |
Oct 01, 2015 | 168.10 | 168.60 | 156.57 | 157.21 | 4,702,160 | -18.61(-10.58%) |
Sep 30, 2015 | 173.60 | 177.29 | 171.90 | 175.82 | 2,631,215 | +6.00(+3.53%) |
Sep 29, 2015 | 165.65 | 174.52 | 164.64 | 169.82 | 3,248,022 | +2.31(+1.38%) |
Sep 28, 2015 | 173.20 | 174.50 | 161.21 | 167.51 | 3,653,346 | -8.03(-4.57%) |
Sep 25, 2015 | 190.22 | 191.21 | 170.29 | 175.54 | 2,896,342 | -12.74(-6.77%) |
Sep 24, 2015 | 189.70 | 190.63 | 184.26 | 188.28 | 1,220,759 | -1.65(-0.87%) |
Sep 23, 2015 | 193.09 | 194.56 | 189.71 | 189.93 | 1,183,425 | -3.16(-1.64%) |
Sep 22, 2015 | 197.00 | 198.10 | 190.61 | 193.09 | 1,877,483 | -7.10(-3.55%) |
Sep 21, 2015 | 209.73 | 209.99 | 199.02 | 200.19 | 1,266,927 | -8.69(-4.16%) |
Sep 18, 2015 | 209.67 | 210.39 | 206.64 | 208.88 | 1,337,617 | -1.18(-0.56%) |
Sep 17, 2015 | 205.82 | 213.08 | 205.55 | 210.06 | 1,220,574 | +4.77(+2.32%) |
Sep 16, 2015 | 205.47 | 206.80 | 203.55 | 205.29 | 869,880 | -0.42(-0.20%) |
Sep 15, 2015 | 206.29 | 207.06 | 204.50 | 205.71 | 857,936 | -0.31(-0.15%) |
Sep 14, 2015 | 205.17 | 206.69 | 202.64 | 206.02 | 1,303,918 | -0.39(-0.19%) |
Sep 11, 2015 | 198.73 | 207.23 | 198.39 | 206.41 | 1,846,059 | +6.46(+3.23%) |
Sep 10, 2015 | 197.00 | 200.48 | 196.12 | 199.95 | 1,154,962 | +3.21(+1.63%) |
Sep 09, 2015 | 199.32 | 199.48 | 195.95 | 196.74 | 944,741 | -1.68(-0.85%) |
Sep 08, 2015 | 195.76 | 198.55 | 193.55 | 198.42 | 1,163,340 | +5.26(+2.72%) |
Sep 04, 2015 | 192.63 | 193.16 | 193.16 | 193.16 | 737,900 | -2.29(-1.17%) |
Sep 03, 2015 | 199.11 | 200.00 | 194.63 | 195.45 | 1,112,598 | -2.66(-1.34%) |
Sep 02, 2015 | 196.08 | 198.11 | 193.63 | 198.11 | 638,050 | +4.98(+2.58%) |
Sep 01, 2015 | 194.56 | 197.75 | 191.87 | 193.13 | 1,365,329 | -4.48(-2.27%) |
Aug 31, 2015 | 201.58 | 203.99 | 196.94 | 197.61 | 1,316,662 | -4.09(-2.03%) |
Aug 28, 2015 | 201.00 | 203.00 | 199.14 | 201.70 | 1,392,995 | -0.24(-0.12%) |
Aug 27, 2015 | 198.81 | 202.40 | 198.04 | 201.94 | 1,638,478 | +6.24(+3.19%) |
Aug 26, 2015 | 195.36 | 197.14 | 188.34 | 195.70 | 2,795,984 | +6.06(+3.20%) |
Aug 25, 2015 | 196.13 | 198.48 | 189.63 | 189.64 | 1,365,363 | -2.13(-1.11%) |
Aug 24, 2015 | 184.29 | 199.07 | 179.20 | 191.77 | 2,144,520 | -8.18(-4.09%) |
Aug 21, 2015 | 198.75 | 202.54 | 197.82 | 199.95 | 1,850,118 | -0.48(-0.24%) |
Aug 20, 2015 | 204.40 | 204.93 | 200.35 | 200.43 | 1,129,047 | -5.22(-2.54%) |
Aug 19, 2015 | 206.90 | 207.45 | 204.55 | 205.65 | 1,047,295 | -1.35(-0.65%) |
Aug 18, 2015 | 207.70 | 209.50 | 205.86 | 207.00 | 1,024,685 | -0.91(-0.44%) |
Aug 17, 2015 | 206.05 | 209.36 | 206.00 | 207.91 | 1,614,669 | -0.16(-0.08%) |
Aug 14, 2015 | 207.54 | 209.23 | 207.01 | 208.07 | 683,189 | -0.77(-0.37%) |
Aug 13, 2015 | 207.71 | 209.90 | 206.00 | 208.84 | 1,344,454 | +1.48(+0.71%) |
Aug 12, 2015 | 205.00 | 208.00 | 201.75 | 207.36 | 1,401,680 | -1.23(-0.59%) |
Aug 11, 2015 | 211.37 | 212.55 | 206.71 | 208.59 | 1,161,676 | -3.18(-1.50%) |
Aug 10, 2015 | 212.09 | 213.00 | 209.37 | 211.77 | 2,302,465 | +1.27(+0.60%) |
Aug 07, 2015 | 209.28 | 211.71 | 207.00 | 210.50 | 1,211,445 | +0.84(+0.40%) |
Aug 06, 2015 | 216.77 | 217.46 | 208.02 | 209.66 | 1,639,914 | -6.20(-2.87%) |
Aug 05, 2015 | 217.50 | 219.36 | 215.12 | 215.86 | 798,687 | +1.55(+0.72%) |
Aug 04, 2015 | 216.29 | 217.91 | 213.33 | 214.31 | 800,457 | -2.39(-1.10%) |
Aug 03, 2015 | 219.97 | 220.52 | 214.02 | 216.70 | 727,590 | -2.60(-1.19%) |
Jul 31, 2015 | 218.92 | 220.86 | 218.11 | 219.30 | 707,422 | +0.43(+0.20%) |
Jul 30, 2015 | 216.75 | 219.60 | 215.11 | 218.87 | 722,265 | +1.68(+0.77%) |
Jul 29, 2015 | 217.93 | 219.66 | 214.73 | 217.19 | 953,609 | -0.63(-0.29%) |
Jul 28, 2015 | 219.45 | 219.79 | 215.44 | 217.82 | 1,271,488 | +0.55(+0.25%) |
Jul 27, 2015 | 218.92 | 219.40 | 214.01 | 217.27 | 1,488,788 | -3.83(-1.73%) |
Jul 24, 2015 | 219.86 | 223.24 | 217.03 | 221.10 | 1,831,026 | +1.16(+0.53%) |
Jul 23, 2015 | 219.46 | 220.19 | 212.32 | 219.94 | 2,948,068 | +2.45(+1.13%) |
Jul 22, 2015 | 210.94 | 220.00 | 207.02 | 217.49 | 6,825,283 | -20.05(-8.44%) |
Jul 21, 2015 | 240.20 | 240.78 | 232.08 | 237.54 | 2,381,592 | -2.48(-1.03%) |
Jul 20, 2015 | 240.84 | 242.37 | 238.95 | 240.02 | 1,660,896 | +0.26(+0.11%) |
Jul 17, 2015 | 232.52 | 240.00 | 230.00 | 239.76 | 1,732,456 | +8.90(+3.86%) |
Jul 16, 2015 | 231.20 | 231.50 | 228.08 | 230.86 | 778,037 | +1.78(+0.78%) |
Jul 15, 2015 | 231.58 | 232.00 | 228.30 | 229.08 | 1,093,417 | -0.18(-0.08%) |
Jul 14, 2015 | 222.00 | 230.33 | 220.68 | 229.26 | 1,559,051 | +7.79(+3.52%) |
Jul 13, 2015 | 222.75 | 222.75 | 220.51 | 221.47 | 818,181 | +2.02(+0.92%) |
Jul 10, 2015 | 219.81 | 220.18 | 216.42 | 219.45 | 898,157 | +2.28(+1.05%) |
Jul 09, 2015 | 216.36 | 218.95 | 216.00 | 217.17 | 1,293,775 | +3.27(+1.53%) |
Jul 08, 2015 | 220.50 | 221.06 | 213.31 | 213.90 | 1,873,714 | -7.87(-3.55%) |
Jul 07, 2015 | 221.62 | 221.99 | 218.00 | 221.77 | 1,235,491 | +1.26(+0.57%) |
Jul 06, 2015 | 218.70 | 221.87 | 217.60 | 220.51 | 1,395,555 | +0.44(+0.20%) |
Jul 02, 2015 | 222.16 | 220.07 | 220.07 | 220.07 | 933,500 | -0.61(-0.28%) |
Jul 01, 2015 | 220.70 | 223.38 | 219.53 | 220.68 | 1,664,409 | +2.32(+1.06%) |
Jun 30, 2015 | 216.47 | 218.83 | 215.40 | 218.36 | 1,222,312 | +4.38(+2.05%) |
Jun 29, 2015 | 215.63 | 218.60 | 213.69 | 213.98 | 1,568,178 | -4.08(-1.87%) |
Jun 26, 2015 | 218.21 | 220.16 | 215.02 | 218.06 | 3,423,638 | -0.94(-0.43%) |
Jun 25, 2015 | 222.16 | 222.39 | 218.50 | 219.00 | 1,460,046 | -1.17(-0.53%) |
Jun 24, 2015 | 220.00 | 223.08 | 219.03 | 220.17 | 1,738,262 | -0.58(-0.26%) |
Jun 23, 2015 | 219.87 | 221.33 | 218.13 | 220.75 | 1,444,299 | +0.74(+0.34%) |
Jun 22, 2015 | 219.99 | 220.61 | 218.22 | 220.01 | 889,290 | +1.92(+0.88%) |
Jun 19, 2015 | 219.32 | 219.58 | 216.67 | 218.09 | 916,516 | -0.68(-0.31%) |
Jun 18, 2015 | 216.10 | 220.00 | 216.10 | 218.77 | 890,322 | +3.40(+1.58%) |
Jun 17, 2015 | 216.82 | 217.08 | 214.41 | 215.37 | 639,183 | -0.57(-0.26%) |
Jun 16, 2015 | 215.76 | 217.13 | 213.77 | 215.94 | 934,673 | +0.87(+0.40%) |
Jun 15, 2015 | 215.83 | 215.90 | 213.18 | 215.07 | 931,343 | -0.20(-0.09%) |
Jun 12, 2015 | 216.11 | 217.00 | 213.37 | 215.27 | 1,075,295 | -2.54(-1.17%) |
Jun 11, 2015 | 216.75 | 219.09 | 214.93 | 217.81 | 967,763 | +2.36(+1.10%) |
Jun 10, 2015 | 214.24 | 216.90 | 211.41 | 215.45 | 1,381,372 | -0.14(-0.06%) |
Jun 09, 2015 | 210.00 | 215.74 | 209.00 | 215.59 | 2,314,379 | +4.93(+2.34%) |
Jun 08, 2015 | 208.38 | 211.25 | 203.57 | 210.66 | 1,958,964 | +0.45(+0.21%) |
Jun 05, 2015 | 207.49 | 211.54 | 206.40 | 210.21 | 1,108,653 | +2.25(+1.08%) |
Jun 04, 2015 | 207.46 | 209.29 | 207.27 | 207.96 | 1,042,464 | -0.95(-0.45%) |
Jun 03, 2015 | 206.25 | 209.13 | 205.30 | 208.91 | 998,427 | +3.72(+1.81%) |
Jun 02, 2015 | 205.78 | 205.99 | 202.75 | 205.19 | 675,154 | -0.25(-0.12%) |
Jun 01, 2015 | 206.51 | 206.99 | 204.20 | 205.44 | 804,052 | -0.64(-0.31%) |
May 29, 2015 | 208.62 | 208.90 | 205.41 | 206.08 | 970,230 | -2.54(-1.22%) |
May 28, 2015 | 209.70 | 210.44 | 207.13 | 208.62 | 925,716 | -0.85(-0.41%) |
May 27, 2015 | 206.62 | 210.44 | 205.75 | 209.47 | 1,682,308 | +4.38(+2.14%) |
May 26, 2015 | 204.36 | 206.33 | 202.58 | 205.09 | 1,296,048 | +0.09(+0.04%) |
May 22, 2015 | 203.40 | 205.00 | 205.00 | 205.00 | 1,088,400 | +1.88(+0.93%) |
May 21, 2015 | 202.21 | 203.66 | 202.00 | 203.12 | 766,815 | +1.15(+0.57%) |
May 20, 2015 | 202.28 | 203.15 | 199.81 | 201.97 | 1,311,773 | -0.17(-0.08%) |
May 19, 2015 | 200.77 | 202.88 | 200.06 | 202.14 | 877,182 | +1.38(+0.69%) |
May 18, 2015 | 198.53 | 201.19 | 198.50 | 200.76 | 958,879 | +1.69(+0.85%) |
May 15, 2015 | 200.00 | 200.10 | 198.06 | 199.07 | 963,711 | +0.15(+0.08%) |
May 14, 2015 | 198.10 | 200.08 | 196.72 | 198.92 | 1,598,014 | +0.69(+0.35%) |
May 13, 2015 | 197.14 | 198.30 | 195.13 | 198.23 | 1,466,558 | +1.26(+0.64%) |
May 12, 2015 | 195.72 | 197.41 | 194.61 | 196.97 | 1,131,219 | -0.57(-0.29%) |
May 11, 2015 | 196.49 | 197.84 | 195.00 | 197.54 | 1,033,677 | +1.73(+0.88%) |
May 08, 2015 | 192.77 | 196.75 | 191.12 | 195.81 | 1,458,930 | +4.99(+2.62%) |
May 07, 2015 | 188.43 | 192.99 | 187.20 | 190.82 | 1,642,369 | +2.27(+1.20%) |
May 06, 2015 | 187.79 | 189.00 | 186.01 | 188.55 | 1,024,451 | +1.51(+0.81%) |
May 05, 2015 | 188.42 | 189.36 | 185.10 | 187.04 | 1,263,539 | -2.61(-1.38%) |
May 04, 2015 | 190.60 | 191.50 | 187.01 | 189.65 | 922,945 | -1.58(-0.83%) |