Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 150.31 | 152.56 | 146.15 | 146.15 | 1,420,937 | -4.93(-3.26%) |
Feb 26, 2016 | 148.87 | 152.29 | 147.52 | 151.08 | 1,006,978 | +2.83(+1.91%) |
Feb 25, 2016 | 145.94 | 149.12 | 144.51 | 148.25 | 1,303,625 | +2.90(+1.99%) |
Feb 24, 2016 | 144.35 | 145.76 | 139.13 | 145.35 | 1,370,924 | -0.51(-0.35%) |
Feb 23, 2016 | 147.41 | 149.90 | 145.05 | 145.86 | 1,389,478 | -2.91(-1.96%) |
Feb 22, 2016 | 148.85 | 150.44 | 147.28 | 148.76 | 865,279 | +1.58(+1.07%) |
Feb 19, 2016 | 145.16 | 148.63 | 144.47 | 147.19 | 1,073,344 | +1.12(+0.77%) |
Feb 18, 2016 | 150.42 | 151.69 | 145.62 | 146.07 | 2,107,307 | -5.32(-3.51%) |
Feb 17, 2016 | 144.82 | 152.07 | 144.82 | 151.39 | 1,538,691 | +6.34(+4.37%) |
Feb 16, 2016 | 140.42 | 145.51 | 140.08 | 145.05 | 1,518,807 | +6.22(+4.48%) |
Feb 12, 2016 | 136.07 | 138.83 | 138.83 | 138.83 | 1,011,860 | +4.14(+3.08%) |
Feb 11, 2016 | 132.93 | 136.27 | 131.32 | 134.69 | 1,186,723 | -0.23(-0.17%) |
Feb 10, 2016 | 136.66 | 141.78 | 134.47 | 134.92 | 1,402,628 | -0.77(-0.57%) |
Feb 09, 2016 | 129.94 | 139.25 | 128.05 | 135.69 | 2,087,507 | +4.01(+3.04%) |
Feb 08, 2016 | 131.33 | 133.49 | 126.82 | 131.68 | 1,967,403 | -0.66(-0.50%) |
Feb 05, 2016 | 138.77 | 139.23 | 130.88 | 132.34 | 2,308,115 | -7.13(-5.11%) |
Feb 04, 2016 | 142.28 | 144.79 | 137.08 | 139.47 | 1,742,181 | -5.91(-4.07%) |
Feb 03, 2016 | 143.15 | 148.62 | 136.30 | 145.39 | 3,809,352 | -5.06(-3.36%) |
Feb 02, 2016 | 152.72 | 155.54 | 148.62 | 150.45 | 1,555,516 | -4.16(-2.69%) |
Feb 01, 2016 | 152.46 | 155.90 | 150.53 | 154.61 | 1,907,501 | +0.96(+0.63%) |
Jan 29, 2016 | 150.59 | 154.94 | 149.43 | 153.65 | 2,939,951 | +3.60(+2.40%) |
Jan 28, 2016 | 159.87 | 160.75 | 148.31 | 150.05 | 3,757,785 | -7.95(-5.03%) |
Jan 27, 2016 | 168.47 | 169.94 | 156.74 | 158.00 | 2,374,623 | -10.19(-6.06%) |
Jan 26, 2016 | 169.16 | 170.52 | 164.09 | 168.19 | 1,078,270 | -1.54(-0.91%) |
Jan 25, 2016 | 171.81 | 174.16 | 168.95 | 169.73 | 1,057,305 | -2.17(-1.26%) |
Jan 22, 2016 | 168.01 | 172.72 | 166.13 | 171.90 | 1,630,968 | +7.32(+4.45%) |
Jan 21, 2016 | 167.63 | 167.74 | 163.42 | 164.57 | 1,020,162 | -2.22(-1.33%) |
Jan 20, 2016 | 163.63 | 169.06 | 157.84 | 166.79 | 1,935,461 | +1.83(+1.11%) |
Jan 19, 2016 | 168.98 | 169.22 | 160.90 | 164.96 | 1,901,711 | -1.53(-0.92%) |
Jan 15, 2016 | 164.28 | 166.49 | 166.49 | 166.49 | 2,753,498 | -3.85(-2.26%) |
Jan 14, 2016 | 160.91 | 171.77 | 156.62 | 170.34 | 2,165,421 | +10.33(+6.46%) |
Jan 13, 2016 | 164.90 | 166.70 | 158.64 | 160.01 | 1,854,038 | -4.04(-2.46%) |
Jan 12, 2016 | 162.61 | 165.33 | 158.61 | 164.05 | 1,818,172 | +2.85(+1.77%) |
Jan 11, 2016 | 168.55 | 168.85 | 157.06 | 161.20 | 3,197,667 | +0.53(+0.33%) |
Jan 08, 2016 | 164.14 | 167.66 | 160.41 | 160.67 | 1,686,218 | -2.48(-1.52%) |
Jan 07, 2016 | 166.25 | 169.66 | 162.48 | 163.15 | 2,523,779 | -9.57(-5.54%) |
Jan 06, 2016 | 171.37 | 175.16 | 170.23 | 172.72 | 1,152,881 | -0.45(-0.26%) |
Jan 05, 2016 | 176.83 | 178.00 | 172.01 | 173.17 | 1,924,595 | -3.17(-1.80%) |
Jan 04, 2016 | 182.54 | 183.12 | 174.98 | 176.34 | 2,582,561 | -10.38(-5.56%) |
Dec 31, 2015 | 184.84 | 186.72 | 186.72 | 186.72 | 917,078 | +0.85(+0.46%) |
Dec 30, 2015 | 189.59 | 191.12 | 185.20 | 185.87 | 833,407 | -3.02(-1.60%) |
Dec 29, 2015 | 184.13 | 190.92 | 183.95 | 188.89 | 1,529,365 | +5.95(+3.25%) |
Dec 28, 2015 | 183.49 | 185.22 | 182.19 | 182.94 | 862,151 | -0.91(-0.50%) |
Dec 24, 2015 | 180.90 | 183.85 | 183.85 | 183.85 | 631,397 | +3.55(+1.97%) |
Dec 23, 2015 | 181.96 | 182.37 | 179.37 | 180.30 | 999,281 | -1.59(-0.87%) |
Dec 22, 2015 | 182.92 | 183.03 | 178.22 | 181.89 | 1,213,618 | +0.14(+0.07%) |
Dec 21, 2015 | 178.97 | 183.80 | 178.50 | 181.75 | 1,046,257 | +4.77(+2.69%) |
Dec 18, 2015 | 175.09 | 180.93 | 173.85 | 176.98 | 2,329,645 | +0.67(+0.38%) |
Dec 17, 2015 | 181.56 | 183.05 | 176.09 | 176.31 | 1,368,714 | -5.52(-3.03%) |
Dec 16, 2015 | 181.83 | 181.83 | 179.14 | 181.83 | 2,061,992 | +0.62(+0.34%) |
Dec 15, 2015 | 170.88 | 182.77 | 169.09 | 181.21 | 2,064,435 | +11.30(+6.65%) |
Dec 14, 2015 | 170.30 | 172.18 | 167.07 | 169.90 | 1,750,269 | -0.16(-0.09%) |
Dec 11, 2015 | 175.00 | 175.75 | 169.51 | 170.06 | 1,919,988 | -7.62(-4.29%) |
Dec 10, 2015 | 174.41 | 180.08 | 173.61 | 177.68 | 1,133,783 | +3.70(+2.12%) |
Dec 09, 2015 | 175.40 | 178.42 | 171.23 | 173.98 | 1,332,600 | -2.81(-1.59%) |
Dec 08, 2015 | 170.38 | 177.26 | 168.83 | 176.79 | 1,627,929 | +5.50(+3.21%) |
Dec 07, 2015 | 173.93 | 173.93 | 168.32 | 171.29 | 1,352,089 | -2.66(-1.53%) |
Dec 04, 2015 | 170.58 | 174.73 | 168.98 | 173.96 | 2,258,842 | +4.56(+2.69%) |
Dec 03, 2015 | 176.56 | 178.92 | 167.31 | 169.40 | 2,666,111 | -7.26(-4.11%) |
Dec 02, 2015 | 182.61 | 182.61 | 176.29 | 176.65 | 1,557,028 | -5.65(-3.10%) |
Dec 01, 2015 | 180.05 | 183.44 | 178.66 | 182.31 | 2,265,856 | +3.41(+1.91%) |
Nov 30, 2015 | 181.19 | 181.19 | 176.80 | 178.89 | 2,010,868 | -1.62(-0.89%) |
Nov 27, 2015 | 175.80 | 181.11 | 175.52 | 180.51 | 1,167,761 | +4.96(+2.83%) |
Nov 25, 2015 | 172.43 | 175.54 | 175.54 | 175.54 | 1,547,242 | +4.06(+2.37%) |
Nov 24, 2015 | 168.07 | 171.64 | 166.85 | 171.49 | 1,842,252 | +1.62(+0.96%) |
Nov 23, 2015 | 169.79 | 171.19 | 166.79 | 169.86 | 1,478,604 | +0.27(+0.16%) |
Nov 20, 2015 | 170.43 | 170.99 | 167.96 | 169.59 | 1,778,900 | +0.55(+0.33%) |
Nov 19, 2015 | 171.67 | 171.67 | 167.85 | 169.04 | 3,206,419 | -2.59(-1.51%) |
Nov 18, 2015 | 168.72 | 174.08 | 167.85 | 171.62 | 24,231,168 | +2.87(+1.70%) |
Nov 17, 2015 | 165.79 | 171.15 | 165.72 | 168.75 | 2,877,448 | +3.28(+1.98%) |
Nov 16, 2015 | 160.95 | 166.22 | 158.33 | 165.48 | 3,248,562 | +4.34(+2.69%) |
Nov 13, 2015 | 159.07 | 163.66 | 157.38 | 161.14 | 4,901,737 | +9.98(+6.60%) |
Nov 12, 2015 | 150.29 | 154.34 | 149.03 | 151.16 | 1,121,604 | +0.41(+0.27%) |
Nov 11, 2015 | 149.81 | 151.41 | 148.44 | 150.75 | 957,735 | +1.62(+1.09%) |
Nov 10, 2015 | 150.43 | 151.47 | 148.62 | 149.12 | 1,894,791 | -1.27(-0.85%) |
Nov 09, 2015 | 151.13 | 151.60 | 148.65 | 150.40 | 1,631,516 | -1.20(-0.79%) |
Nov 06, 2015 | 150.77 | 153.09 | 149.43 | 151.59 | 1,096,705 | +1.06(+0.70%) |
Nov 05, 2015 | 154.74 | 155.52 | 149.89 | 150.53 | 1,736,305 | -4.19(-2.71%) |
Nov 04, 2015 | 148.48 | 154.82 | 146.97 | 154.73 | 2,222,712 | +6.03(+4.06%) |
Nov 03, 2015 | 143.73 | 151.08 | 142.82 | 148.70 | 2,203,162 | +3.91(+2.70%) |
Nov 02, 2015 | 140.49 | 145.16 | 139.04 | 144.79 | 1,151,583 | +5.41(+3.88%) |
Oct 30, 2015 | 141.47 | 142.80 | 137.64 | 139.38 | 1,442,528 | -2.37(-1.67%) |
Oct 29, 2015 | 142.50 | 144.90 | 140.84 | 141.75 | 898,875 | -1.21(-0.84%) |
Oct 28, 2015 | 140.84 | 143.36 | 139.10 | 142.96 | 1,234,635 | +1.88(+1.33%) |
Oct 27, 2015 | 143.33 | 144.93 | 139.86 | 141.08 | 1,549,692 | -2.55(-1.77%) |
Oct 26, 2015 | 143.00 | 145.11 | 141.09 | 143.63 | 1,417,270 | +0.21(+0.15%) |
Oct 23, 2015 | 141.73 | 145.06 | 139.88 | 143.41 | 1,900,324 | +5.20(+3.77%) |
Oct 22, 2015 | 136.87 | 140.39 | 133.99 | 138.21 | 2,254,867 | +1.86(+1.36%) |
Oct 21, 2015 | 149.65 | 149.65 | 132.63 | 136.35 | 2,746,677 | -4.80(-3.40%) |
Oct 20, 2015 | 143.33 | 144.42 | 139.53 | 141.15 | 3,178,027 | -2.31(-1.61%) |
Oct 19, 2015 | 145.65 | 147.32 | 142.13 | 143.46 | 1,896,438 | -2.66(-1.82%) |
Oct 16, 2015 | 147.86 | 148.64 | 144.40 | 146.13 | 1,646,390 | -1.58(-1.07%) |
Oct 15, 2015 | 140.56 | 148.01 | 140.22 | 147.70 | 1,904,039 | +7.10(+5.05%) |
Oct 14, 2015 | 141.77 | 144.02 | 140.16 | 140.60 | 1,181,068 | -0.87(-0.61%) |
Oct 13, 2015 | 142.54 | 145.91 | 141.24 | 141.47 | 1,355,368 | -1.14(-0.80%) |
Oct 12, 2015 | 144.13 | 144.45 | 141.49 | 142.61 | 1,064,191 | -1.14(-0.79%) |
Oct 09, 2015 | 137.43 | 144.75 | 136.52 | 143.75 | 2,190,594 | +7.20(+5.27%) |
Oct 08, 2015 | 140.68 | 140.86 | 135.43 | 136.55 | 3,541,720 | -5.42(-3.82%) |
Oct 07, 2015 | 142.18 | 145.44 | 139.05 | 141.97 | 3,473,833 | +0.13(+0.09%) |
Oct 06, 2015 | 129.80 | 144.35 | 126.46 | 141.84 | 17,671,998 | -16.89(-10.64%) |
Oct 05, 2015 | 160.51 | 161.41 | 155.41 | 158.73 | 3,064,829 | -0.43(-0.27%) |
Oct 02, 2015 | 150.77 | 159.40 | 149.28 | 159.15 | 3,258,012 | +6.23(+4.07%) |
Oct 01, 2015 | 163.52 | 164.01 | 152.31 | 152.93 | 4,833,820 | -18.10(-10.58%) |
Sep 30, 2015 | 168.87 | 172.46 | 167.22 | 171.03 | 2,704,889 | +5.84(+3.53%) |
Sep 29, 2015 | 161.14 | 169.77 | 160.16 | 165.19 | 3,338,966 | +2.25(+1.38%) |
Sep 28, 2015 | 168.48 | 169.75 | 156.82 | 162.95 | 3,755,639 | -7.81(-4.57%) |
Sep 25, 2015 | 185.04 | 186.00 | 165.65 | 170.76 | 2,977,439 | -12.39(-6.77%) |
Sep 24, 2015 | 184.53 | 185.44 | 179.25 | 183.15 | 1,254,940 | -1.61(-0.87%) |
Sep 23, 2015 | 187.83 | 189.26 | 184.54 | 184.76 | 1,216,560 | -3.07(-1.64%) |
Sep 22, 2015 | 191.63 | 192.71 | 185.42 | 187.83 | 1,930,052 | -6.91(-3.55%) |
Sep 21, 2015 | 204.02 | 204.27 | 193.60 | 194.74 | 1,302,401 | -8.45(-4.16%) |
Sep 18, 2015 | 203.96 | 204.66 | 201.01 | 203.19 | 1,375,070 | -1.15(-0.56%) |
Sep 17, 2015 | 200.21 | 207.28 | 199.95 | 204.34 | 1,254,750 | +4.64(+2.32%) |
Sep 16, 2015 | 199.87 | 201.17 | 198.01 | 199.70 | 894,236 | -0.41(-0.20%) |
Sep 15, 2015 | 200.67 | 201.42 | 198.93 | 200.11 | 881,958 | -0.30(-0.15%) |
Sep 14, 2015 | 199.58 | 201.06 | 197.12 | 200.41 | 1,340,427 | -0.38(-0.19%) |
Sep 11, 2015 | 193.32 | 201.59 | 192.99 | 200.79 | 1,897,748 | +6.28(+3.23%) |
Sep 10, 2015 | 191.63 | 195.02 | 190.78 | 194.50 | 1,187,301 | +3.12(+1.63%) |
Sep 09, 2015 | 193.89 | 194.05 | 190.61 | 191.38 | 971,193 | -1.63(-0.85%) |
Sep 08, 2015 | 190.43 | 193.14 | 188.28 | 193.02 | 1,195,913 | +5.12(+2.72%) |
Sep 04, 2015 | 187.38 | 187.90 | 187.90 | 187.90 | 758,561 | -2.23(-1.17%) |
Sep 03, 2015 | 193.69 | 194.55 | 189.33 | 190.13 | 1,143,750 | -2.59(-1.34%) |
Sep 02, 2015 | 190.74 | 192.71 | 188.36 | 192.71 | 655,915 | +4.84(+2.58%) |
Sep 01, 2015 | 189.26 | 192.36 | 186.64 | 187.87 | 1,403,558 | -4.36(-2.27%) |
Aug 31, 2015 | 196.09 | 198.43 | 191.58 | 192.23 | 1,353,528 | -3.98(-2.03%) |
Aug 28, 2015 | 195.53 | 197.47 | 193.72 | 196.21 | 1,431,998 | -0.23(-0.12%) |
Aug 27, 2015 | 193.40 | 196.89 | 192.65 | 196.44 | 1,684,355 | +6.07(+3.19%) |
Aug 26, 2015 | 190.04 | 191.77 | 183.21 | 190.37 | 2,874,271 | +5.90(+3.20%) |
Aug 25, 2015 | 190.79 | 193.07 | 184.47 | 184.47 | 1,403,593 | -2.07(-1.11%) |
Aug 24, 2015 | 179.27 | 193.65 | 174.32 | 186.55 | 2,204,566 | -7.96(-4.09%) |
Aug 21, 2015 | 193.34 | 197.02 | 192.43 | 194.50 | 1,901,921 | -0.47(-0.24%) |
Aug 20, 2015 | 198.83 | 199.34 | 194.89 | 194.97 | 1,160,660 | -5.08(-2.54%) |
Aug 19, 2015 | 201.26 | 201.80 | 198.98 | 200.05 | 1,076,619 | -1.31(-0.65%) |
Aug 18, 2015 | 202.04 | 203.79 | 200.25 | 201.36 | 1,053,376 | -0.89(-0.44%) |
Aug 17, 2015 | 200.44 | 203.66 | 200.39 | 202.25 | 1,659,879 | -0.16(-0.08%) |
Aug 14, 2015 | 201.89 | 203.53 | 201.37 | 202.40 | 702,318 | -0.75(-0.37%) |
Aug 13, 2015 | 202.05 | 204.18 | 200.39 | 203.15 | 1,382,098 | +1.44(+0.71%) |
Aug 12, 2015 | 199.42 | 202.34 | 196.25 | 201.71 | 1,440,927 | -1.20(-0.59%) |
Aug 11, 2015 | 205.61 | 206.76 | 201.08 | 202.91 | 1,194,202 | -3.09(-1.50%) |
Aug 10, 2015 | 206.31 | 207.20 | 203.67 | 206.00 | 2,366,934 | +1.24(+0.60%) |
Aug 07, 2015 | 203.58 | 205.94 | 201.36 | 204.77 | 1,245,365 | +0.82(+0.40%) |
Aug 06, 2015 | 210.87 | 211.54 | 202.35 | 203.95 | 1,685,831 | -6.03(-2.87%) |
Aug 05, 2015 | 211.58 | 213.38 | 209.26 | 209.98 | 821,050 | +1.51(+0.72%) |
Aug 04, 2015 | 210.40 | 211.98 | 207.52 | 208.47 | 822,869 | -2.32(-1.10%) |
Aug 03, 2015 | 213.98 | 214.51 | 208.19 | 210.80 | 747,962 | -2.53(-1.19%) |
Jul 31, 2015 | 212.96 | 214.84 | 212.17 | 213.33 | 727,229 | +0.42(+0.20%) |
Jul 30, 2015 | 210.85 | 213.62 | 209.25 | 212.91 | 742,488 | +1.63(+0.77%) |
Jul 29, 2015 | 211.99 | 213.68 | 208.88 | 211.27 | 980,310 | -0.61(-0.29%) |
Jul 28, 2015 | 213.47 | 213.80 | 209.57 | 211.89 | 1,307,089 | +0.53(+0.25%) |
Jul 27, 2015 | 212.96 | 213.42 | 208.18 | 211.35 | 1,530,474 | -3.73(-1.73%) |
Jul 24, 2015 | 213.87 | 217.16 | 211.12 | 215.08 | 1,882,294 | +1.13(+0.53%) |
Jul 23, 2015 | 213.48 | 214.19 | 206.54 | 213.95 | 3,030,614 | +2.38(+1.13%) |
Jul 22, 2015 | 205.19 | 214.01 | 201.38 | 211.57 | 7,016,391 | -19.50(-8.44%) |
Jul 21, 2015 | 233.66 | 234.22 | 225.76 | 231.07 | 2,448,276 | -2.41(-1.03%) |
Jul 20, 2015 | 234.28 | 235.77 | 232.44 | 233.48 | 1,707,401 | +0.25(+0.11%) |
Jul 17, 2015 | 226.19 | 233.46 | 223.74 | 233.23 | 1,780,964 | +8.66(+3.86%) |
Jul 16, 2015 | 224.90 | 225.19 | 221.87 | 224.57 | 799,822 | +1.73(+0.78%) |
Jul 15, 2015 | 225.27 | 225.68 | 222.08 | 222.84 | 1,124,032 | -0.18(-0.08%) |
Jul 14, 2015 | 215.95 | 224.06 | 214.67 | 223.02 | 1,602,704 | +7.58(+3.52%) |
Jul 13, 2015 | 216.68 | 216.68 | 214.50 | 215.44 | 841,090 | +1.96(+0.92%) |
Jul 10, 2015 | 213.82 | 214.18 | 210.53 | 213.47 | 923,305 | +2.22(+1.05%) |
Jul 09, 2015 | 210.47 | 212.99 | 210.12 | 211.25 | 1,330,000 | +3.18(+1.53%) |
Jul 08, 2015 | 214.49 | 215.04 | 207.50 | 208.07 | 1,926,178 | -7.66(-3.55%) |
Jul 07, 2015 | 215.58 | 215.94 | 212.06 | 215.73 | 1,270,084 | +1.23(+0.57%) |
Jul 06, 2015 | 212.74 | 215.83 | 211.67 | 214.50 | 1,434,630 | +0.43(+0.20%) |
Jul 02, 2015 | 216.11 | 214.08 | 214.08 | 214.08 | 959,638 | -0.59(-0.28%) |
Jul 01, 2015 | 214.69 | 217.30 | 213.55 | 214.67 | 1,711,012 | +2.26(+1.06%) |
Jun 30, 2015 | 210.57 | 212.87 | 209.53 | 212.41 | 1,256,536 | +4.26(+2.05%) |
Jun 29, 2015 | 209.76 | 212.65 | 207.87 | 208.15 | 1,612,087 | -3.97(-1.87%) |
Jun 26, 2015 | 212.27 | 214.16 | 209.16 | 212.12 | 3,519,499 | -0.91(-0.43%) |
Jun 25, 2015 | 216.11 | 216.33 | 212.55 | 213.03 | 1,500,927 | -1.14(-0.53%) |
Jun 24, 2015 | 214.01 | 217.00 | 213.06 | 214.17 | 1,786,933 | -0.56(-0.26%) |
Jun 23, 2015 | 213.88 | 215.30 | 212.19 | 214.74 | 1,484,739 | +0.72(+0.34%) |
Jun 22, 2015 | 214.00 | 214.60 | 212.27 | 214.02 | 914,190 | +1.87(+0.88%) |
Jun 19, 2015 | 213.35 | 213.60 | 210.77 | 212.15 | 942,178 | -0.66(-0.31%) |
Jun 18, 2015 | 210.21 | 214.01 | 210.21 | 212.81 | 915,251 | +3.31(+1.58%) |
Jun 17, 2015 | 210.91 | 211.17 | 208.57 | 209.50 | 657,080 | -0.55(-0.26%) |
Jun 16, 2015 | 209.88 | 211.22 | 207.95 | 210.06 | 960,843 | +0.85(+0.40%) |
Jun 15, 2015 | 209.95 | 210.02 | 207.37 | 209.21 | 957,420 | -0.20(-0.09%) |
Jun 12, 2015 | 210.22 | 211.09 | 207.56 | 209.41 | 1,105,403 | -2.47(-1.17%) |
Jun 11, 2015 | 210.85 | 213.12 | 209.08 | 211.88 | 994,860 | +2.30(+1.10%) |
Jun 10, 2015 | 208.41 | 210.99 | 205.65 | 209.58 | 1,420,050 | -0.14(-0.06%) |
Jun 09, 2015 | 204.28 | 209.86 | 203.31 | 209.72 | 2,379,181 | +4.80(+2.34%) |
Jun 08, 2015 | 202.70 | 205.50 | 198.03 | 204.92 | 2,013,815 | +0.44(+0.21%) |
Jun 05, 2015 | 201.84 | 205.78 | 200.78 | 204.48 | 1,139,695 | +2.19(+1.08%) |
Jun 04, 2015 | 201.81 | 203.59 | 201.62 | 202.30 | 1,071,653 | -0.92(-0.45%) |
Jun 03, 2015 | 200.63 | 203.43 | 199.71 | 203.22 | 1,026,382 | +3.62(+1.81%) |
Jun 02, 2015 | 200.18 | 200.38 | 197.23 | 199.60 | 694,058 | -0.24(-0.12%) |
Jun 01, 2015 | 200.88 | 201.35 | 198.64 | 199.84 | 826,565 | -0.62(-0.31%) |
May 29, 2015 | 202.94 | 203.21 | 199.81 | 200.47 | 997,396 | -2.47(-1.22%) |
May 28, 2015 | 203.99 | 204.71 | 201.49 | 202.94 | 951,636 | -0.83(-0.41%) |
May 27, 2015 | 200.99 | 204.71 | 200.15 | 203.76 | 1,729,412 | +4.26(+2.14%) |
May 26, 2015 | 198.79 | 200.71 | 197.06 | 199.50 | 1,332,337 | +0.09(+0.04%) |
May 22, 2015 | 197.86 | 199.42 | 199.42 | 199.42 | 1,118,875 | +1.83(+0.93%) |
May 21, 2015 | 196.70 | 198.11 | 196.50 | 197.59 | 788,285 | +1.12(+0.57%) |
May 20, 2015 | 196.77 | 197.62 | 194.37 | 196.47 | 1,348,502 | -0.16(-0.08%) |
May 19, 2015 | 195.30 | 197.35 | 194.61 | 196.63 | 901,743 | +1.34(+0.69%) |
May 18, 2015 | 193.12 | 195.71 | 193.09 | 195.29 | 985,727 | +1.64(+0.85%) |
May 15, 2015 | 194.55 | 194.65 | 192.66 | 193.65 | 990,694 | +0.15(+0.08%) |
May 14, 2015 | 192.70 | 194.63 | 191.37 | 193.50 | 1,642,758 | +0.67(+0.35%) |
May 13, 2015 | 191.77 | 192.90 | 189.81 | 192.83 | 1,507,621 | +1.23(+0.64%) |
May 12, 2015 | 190.39 | 192.03 | 189.31 | 191.60 | 1,162,893 | -0.56(-0.29%) |
May 11, 2015 | 191.14 | 192.45 | 189.69 | 192.16 | 1,062,620 | +1.68(+0.88%) |
May 08, 2015 | 187.52 | 191.39 | 185.91 | 190.48 | 1,499,780 | +4.85(+2.61%) |
May 07, 2015 | 183.30 | 187.73 | 182.10 | 185.62 | 1,688,355 | +2.21(+1.20%) |
May 06, 2015 | 182.68 | 183.85 | 180.94 | 183.41 | 1,053,135 | +1.47(+0.81%) |
May 05, 2015 | 183.29 | 184.20 | 180.06 | 181.95 | 1,298,918 | -2.54(-1.38%) |
May 04, 2015 | 185.41 | 186.28 | 181.92 | 184.48 | 948,787 | -1.54(-0.83%) |
May 01, 2015 | 180.77 | 186.21 | 180.76 | 186.02 | 1,480,542 | +6.79(+3.79%) |
Apr 30, 2015 | 180.82 | 182.68 | 177.14 | 179.23 | 1,655,272 | -2.19(-1.21%) |
Apr 29, 2015 | 179.82 | 181.59 | 176.89 | 181.42 | 1,261,916 | +2.06(+1.15%) |
Apr 28, 2015 | 179.67 | 181.19 | 173.81 | 179.36 | 1,488,738 | +0.65(+0.36%) |
Apr 27, 2015 | 184.86 | 188.29 | 178.31 | 178.71 | 1,722,491 | -5.72(-3.10%) |
Apr 24, 2015 | 187.21 | 187.71 | 183.77 | 184.43 | 864,459 | -2.93(-1.56%) |
Apr 23, 2015 | 185.98 | 187.92 | 181.04 | 187.35 | 2,025,857 | +2.49(+1.35%) |
Apr 22, 2015 | 193.37 | 194.05 | 182.39 | 184.86 | 4,971,535 | -9.02(-4.65%) |
Apr 21, 2015 | 189.24 | 195.12 | 188.23 | 193.88 | 2,346,057 | +5.96(+3.17%) |
Apr 20, 2015 | 187.17 | 190.59 | 185.64 | 187.92 | 1,201,611 | +1.97(+1.06%) |
Apr 17, 2015 | 185.91 | 187.03 | 184.36 | 185.95 | 1,113,497 | -1.81(-0.96%) |
Apr 16, 2015 | 185.79 | 188.57 | 183.93 | 187.76 | 930,377 | +2.49(+1.34%) |
Apr 15, 2015 | 183.24 | 185.97 | 181.96 | 185.27 | 912,882 | +2.24(+1.22%) |
Apr 14, 2015 | 184.98 | 186.20 | 181.93 | 183.03 | 789,773 | -2.12(-1.15%) |
Apr 13, 2015 | 182.12 | 186.59 | 182.01 | 185.16 | 922,355 | +2.12(+1.16%) |
Apr 10, 2015 | 181.90 | 184.54 | 180.68 | 183.03 | 556,860 | +1.77(+0.98%) |
Apr 09, 2015 | 180.57 | 181.82 | 178.31 | 181.26 | 1,025,256 | +0.99(+0.55%) |
Apr 08, 2015 | 178.76 | 181.79 | 177.98 | 180.27 | 867,757 | +2.49(+1.40%) |
Apr 07, 2015 | 177.77 | 183.47 | 177.27 | 177.78 | 1,038,803 | -0.03(-0.02%) |
Apr 06, 2015 | 176.38 | 179.34 | 176.34 | 177.81 | 996,358 | -0.21(-0.12%) |
Apr 02, 2015 | 177.89 | 178.03 | 178.03 | 178.03 | 977,525 | +0.78(+0.44%) |
Apr 01, 2015 | 180.81 | 181.25 | 175.65 | 177.25 | 1,197,910 | -3.34(-1.85%) |
Mar 31, 2015 | 181.44 | 182.24 | 179.91 | 180.58 | 1,177,670 | -1.93(-1.06%) |
Mar 30, 2015 | 183.69 | 185.94 | 181.32 | 182.51 | 806,294 | +0.44(+0.24%) |
Mar 27, 2015 | 179.59 | 182.30 | 179.21 | 182.07 | 713,204 | +2.72(+1.52%) |
Mar 26, 2015 | 177.14 | 181.41 | 173.66 | 179.35 | 1,179,056 | +1.06(+0.59%) |
Mar 25, 2015 | 186.24 | 187.19 | 178.18 | 178.29 | 1,485,916 | -7.42(-4.00%) |
Mar 24, 2015 | 187.44 | 189.79 | 185.00 | 185.71 | 1,049,352 | -1.16(-0.62%) |
Mar 23, 2015 | 187.56 | 189.47 | 185.90 | 186.87 | 999,906 | -3.81(-2.00%) |
Mar 20, 2015 | 196.03 | 197.32 | 189.80 | 190.68 | 1,499,527 | -3.69(-1.90%) |
Mar 19, 2015 | 190.94 | 194.69 | 189.68 | 194.37 | 1,147,960 | +4.59(+2.42%) |
Mar 18, 2015 | 189.79 | 191.62 | 186.87 | 189.78 | 698,421 | +0.57(+0.30%) |
Mar 17, 2015 | 188.66 | 189.60 | 185.94 | 189.20 | 929,364 | -2.16(-1.13%) |
Mar 16, 2015 | 184.49 | 191.62 | 183.91 | 191.36 | 1,179,671 | +8.28(+4.52%) |
Mar 13, 2015 | 181.59 | 184.42 | 180.10 | 183.08 | 1,052,241 | +0.10(+0.05%) |
Mar 12, 2015 | 184.73 | 184.93 | 182.60 | 182.99 | 1,072,955 | -2.07(-1.12%) |
Mar 11, 2015 | 188.29 | 188.29 | 184.82 | 185.05 | 842,815 | -2.81(-1.49%) |
Mar 10, 2015 | 186.53 | 189.80 | 183.63 | 187.86 | 1,108,017 | +0.05(+0.03%) |
Mar 09, 2015 | 188.85 | 189.67 | 186.77 | 187.81 | 756,575 | -0.07(-0.04%) |
Mar 06, 2015 | 193.21 | 194.06 | 187.44 | 187.88 | 1,129,901 | -6.80(-3.49%) |
Mar 05, 2015 | 186.38 | 194.81 | 186.37 | 194.68 | 1,535,331 | +7.25(+3.87%) |
Mar 04, 2015 | 189.55 | 190.69 | 187.12 | 187.43 | 813,939 | -3.26(-1.71%) |
Mar 03, 2015 | 188.84 | 191.03 | 185.58 | 190.69 | 1,108,589 | +1.92(+1.02%) |