Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 258.88 | 258.81 | 258.81 | 258.81 | 472,397 | -0.25(-0.10%) |
Dec 30, 2015 | 259.70 | 260.88 | 258.64 | 259.06 | 375,063 | -1.96(-0.75%) |
Dec 29, 2015 | 261.03 | 261.03 | 258.42 | 261.02 | 486,523 | +3.48(+1.35%) |
Dec 28, 2015 | 253.81 | 258.08 | 252.72 | 257.53 | 395,412 | +3.18(+1.25%) |
Dec 24, 2015 | 254.18 | 254.35 | 254.35 | 254.35 | 241,515 | -0.14(-0.05%) |
Dec 23, 2015 | 254.98 | 254.98 | 250.63 | 254.49 | 634,318 | +0.36(+0.14%) |
Dec 22, 2015 | 253.32 | 255.50 | 250.42 | 254.13 | 681,848 | +1.02(+0.40%) |
Dec 21, 2015 | 249.11 | 253.44 | 247.53 | 253.11 | 1,030,180 | +5.47(+2.21%) |
Dec 18, 2015 | 250.08 | 252.29 | 247.64 | 247.64 | 2,342,651 | -3.47(-1.38%) |
Dec 17, 2015 | 253.51 | 254.48 | 250.28 | 251.11 | 796,872 | -1.78(-0.70%) |
Dec 16, 2015 | 248.95 | 253.82 | 248.30 | 252.89 | 1,330,988 | +4.68(+1.89%) |
Dec 15, 2015 | 252.19 | 252.62 | 248.13 | 248.21 | 1,175,905 | -3.02(-1.20%) |
Dec 14, 2015 | 248.87 | 255.63 | 248.39 | 251.23 | 1,370,167 | +3.09(+1.25%) |
Dec 11, 2015 | 250.41 | 252.68 | 245.88 | 248.14 | 946,108 | -4.89(-1.93%) |
Dec 10, 2015 | 254.91 | 256.19 | 251.57 | 253.03 | 818,021 | -2.22(-0.87%) |
Dec 09, 2015 | 254.78 | 257.31 | 252.79 | 255.25 | 785,099 | +0.12(+0.05%) |
Dec 08, 2015 | 252.92 | 257.70 | 252.60 | 255.13 | 806,445 | +0.44(+0.17%) |
Dec 07, 2015 | 258.82 | 258.82 | 253.84 | 254.68 | 628,819 | -1.65(-0.64%) |
Dec 04, 2015 | 252.10 | 256.81 | 248.46 | 256.33 | 985,448 | +5.09(+2.03%) |
Dec 03, 2015 | 253.93 | 255.31 | 250.12 | 251.25 | 803,444 | -3.78(-1.48%) |
Dec 02, 2015 | 255.97 | 257.99 | 254.68 | 255.02 | 609,635 | -0.83(-0.32%) |
Dec 01, 2015 | 253.36 | 256.00 | 252.34 | 255.85 | 575,740 | +3.51(+1.39%) |
Nov 30, 2015 | 253.40 | 254.45 | 249.13 | 252.34 | 798,026 | -1.06(-0.42%) |
Nov 27, 2015 | 251.07 | 253.89 | 249.87 | 253.40 | 266,351 | +2.23(+0.89%) |
Nov 25, 2015 | 250.06 | 251.17 | 251.17 | 251.17 | 419,719 | +1.63(+0.65%) |
Nov 24, 2015 | 252.50 | 253.76 | 249.47 | 249.53 | 704,398 | -3.85(-1.52%) |
Nov 23, 2015 | 253.41 | 255.99 | 251.09 | 253.38 | 752,714 | -0.74(-0.29%) |
Nov 20, 2015 | 244.16 | 254.12 | 243.65 | 254.12 | 2,215,572 | +10.63(+4.37%) |
Nov 19, 2015 | 244.89 | 245.53 | 240.68 | 243.49 | 2,699,414 | -5.94(-2.38%) |
Nov 18, 2015 | 254.43 | 254.43 | 244.68 | 249.43 | 1,297,197 | -5.09(-2.00%) |
Nov 17, 2015 | 249.56 | 257.66 | 248.49 | 254.52 | 1,030,586 | +3.13(+1.25%) |
Nov 16, 2015 | 246.88 | 251.52 | 246.80 | 251.39 | 624,353 | +3.68(+1.48%) |
Nov 13, 2015 | 250.79 | 251.91 | 246.91 | 247.71 | 774,746 | -3.12(-1.25%) |
Nov 12, 2015 | 252.10 | 253.75 | 250.74 | 250.84 | 508,210 | -1.86(-0.73%) |
Nov 11, 2015 | 255.14 | 256.63 | 251.93 | 252.69 | 692,717 | -0.53(-0.21%) |
Nov 10, 2015 | 248.83 | 253.36 | 247.28 | 253.22 | 927,945 | +4.37(+1.76%) |
Nov 09, 2015 | 247.66 | 250.15 | 244.36 | 248.85 | 1,022,017 | +1.73(+0.70%) |
Nov 06, 2015 | 251.42 | 253.61 | 244.25 | 247.12 | 1,003,348 | -4.62(-1.84%) |
Nov 05, 2015 | 251.58 | 252.84 | 247.87 | 251.74 | 570,812 | -0.16(-0.06%) |
Nov 04, 2015 | 254.75 | 257.29 | 249.29 | 251.90 | 731,488 | -2.82(-1.11%) |
Nov 03, 2015 | 257.60 | 258.35 | 253.11 | 254.73 | 715,708 | -3.63(-1.41%) |
Nov 02, 2015 | 253.42 | 259.34 | 253.04 | 258.36 | 798,793 | +5.87(+2.33%) |
Oct 30, 2015 | 249.88 | 253.92 | 247.65 | 252.49 | 811,453 | +3.21(+1.29%) |
Oct 29, 2015 | 247.92 | 256.74 | 243.18 | 249.28 | 1,408,187 | -1.43(-0.57%) |
Oct 28, 2015 | 252.59 | 253.48 | 247.12 | 250.71 | 1,516,623 | -1.28(-0.51%) |
Oct 27, 2015 | 255.38 | 255.94 | 251.44 | 251.99 | 994,824 | -4.35(-1.70%) |
Oct 26, 2015 | 251.29 | 256.82 | 250.45 | 256.33 | 1,050,896 | +5.41(+2.16%) |
Oct 23, 2015 | 253.25 | 253.25 | 248.50 | 250.92 | 1,144,527 | +0.19(+0.07%) |
Oct 22, 2015 | 249.01 | 252.24 | 248.79 | 250.74 | 1,524,317 | +1.99(+0.80%) |
Oct 21, 2015 | 250.83 | 252.50 | 248.41 | 248.74 | 961,514 | -0.92(-0.37%) |
Oct 20, 2015 | 247.55 | 250.12 | 246.59 | 249.66 | 760,048 | +2.26(+0.91%) |
Oct 19, 2015 | 242.52 | 247.88 | 241.66 | 247.41 | 987,126 | +3.75(+1.54%) |
Oct 16, 2015 | 239.31 | 243.88 | 235.12 | 243.65 | 669,615 | +5.28(+2.21%) |
Oct 15, 2015 | 234.42 | 238.63 | 229.78 | 238.38 | 887,628 | +4.60(+1.97%) |
Oct 14, 2015 | 230.70 | 234.68 | 229.55 | 233.78 | 850,671 | +2.55(+1.10%) |
Oct 13, 2015 | 230.57 | 232.68 | 229.21 | 231.23 | 652,154 | -0.73(-0.32%) |
Oct 12, 2015 | 229.28 | 232.58 | 229.28 | 231.96 | 599,558 | +2.28(+0.99%) |
Oct 09, 2015 | 227.31 | 230.30 | 226.02 | 229.68 | 880,123 | +2.16(+0.95%) |
Oct 08, 2015 | 225.64 | 227.80 | 223.48 | 227.52 | 900,738 | +1.64(+0.73%) |
Oct 07, 2015 | 232.73 | 232.74 | 224.00 | 225.88 | 1,213,424 | -5.22(-2.26%) |
Oct 06, 2015 | 232.30 | 236.59 | 229.84 | 231.10 | 874,411 | -0.80(-0.34%) |
Oct 05, 2015 | 230.11 | 233.18 | 229.00 | 231.90 | 778,036 | +3.16(+1.38%) |
Oct 02, 2015 | 222.53 | 228.82 | 220.91 | 228.74 | 655,402 | +2.55(+1.13%) |
Oct 01, 2015 | 224.88 | 226.42 | 222.30 | 226.19 | 1,012,102 | +2.50(+1.12%) |
Sep 30, 2015 | 221.27 | 224.09 | 220.19 | 223.69 | 980,320 | +3.62(+1.64%) |
Sep 29, 2015 | 222.13 | 222.13 | 219.37 | 220.07 | 1,470,135 | -1.24(-0.56%) |
Sep 28, 2015 | 228.27 | 232.86 | 220.63 | 221.31 | 1,173,163 | -7.21(-3.15%) |
Sep 25, 2015 | 232.50 | 233.54 | 227.12 | 228.51 | 1,246,420 | -0.30(-0.13%) |
Sep 24, 2015 | 235.40 | 237.13 | 228.32 | 228.82 | 1,028,473 | -7.54(-3.19%) |
Sep 23, 2015 | 235.18 | 237.11 | 232.88 | 236.36 | 644,747 | +0.36(+0.15%) |
Sep 22, 2015 | 233.83 | 237.16 | 233.83 | 236.00 | 760,762 | -2.92(-1.22%) |
Sep 21, 2015 | 235.24 | 239.28 | 234.17 | 238.92 | 729,227 | +5.33(+2.28%) |
Sep 18, 2015 | 233.91 | 240.92 | 231.79 | 233.59 | 1,796,471 | -3.73(-1.57%) |
Sep 17, 2015 | 237.79 | 240.94 | 236.02 | 237.33 | 1,099,056 | -0.41(-0.17%) |
Sep 16, 2015 | 236.87 | 238.22 | 234.33 | 237.74 | 825,122 | +0.43(+0.18%) |
Sep 15, 2015 | 237.88 | 238.67 | 235.89 | 237.31 | 959,394 | +0.29(+0.12%) |
Sep 14, 2015 | 237.16 | 238.59 | 234.94 | 237.02 | 1,309,469 | +0.06(+0.03%) |
Sep 11, 2015 | 232.83 | 236.96 | 231.67 | 236.96 | 1,339,524 | +3.67(+1.57%) |
Sep 10, 2015 | 228.86 | 235.56 | 228.37 | 233.29 | 1,491,701 | +3.39(+1.47%) |
Sep 09, 2015 | 231.02 | 232.13 | 229.50 | 229.91 | 1,081,123 | +1.41(+0.62%) |
Sep 08, 2015 | 221.90 | 228.88 | 221.12 | 228.50 | 1,038,952 | +7.69(+3.48%) |
Sep 04, 2015 | 223.21 | 220.81 | 220.81 | 220.81 | 1,007,984 | -3.73(-1.66%) |
Sep 03, 2015 | 220.50 | 225.14 | 220.42 | 224.54 | 1,229,536 | +3.67(+1.66%) |
Sep 02, 2015 | 216.81 | 220.89 | 215.69 | 220.86 | 1,282,237 | +5.79(+2.69%) |
Sep 01, 2015 | 216.89 | 218.26 | 213.07 | 215.07 | 1,586,763 | -5.65(-2.56%) |
Aug 31, 2015 | 218.88 | 220.99 | 216.81 | 220.72 | 6,003,194 | +0.81(+0.37%) |
Aug 28, 2015 | 216.58 | 220.91 | 216.40 | 219.91 | 719,379 | +2.16(+0.99%) |
Aug 27, 2015 | 214.43 | 219.42 | 213.97 | 217.75 | 861,304 | +4.37(+2.05%) |
Aug 26, 2015 | 210.28 | 214.20 | 206.20 | 213.38 | 1,316,310 | +7.93(+3.86%) |
Aug 25, 2015 | 212.98 | 215.72 | 205.25 | 205.45 | 1,581,853 | -3.62(-1.73%) |
Aug 24, 2015 | 212.72 | 218.52 | 205.36 | 209.07 | 1,602,214 | -11.53(-5.23%) |
Aug 21, 2015 | 225.35 | 227.48 | 220.59 | 220.59 | 1,564,342 | -7.03(-3.09%) |
Aug 20, 2015 | 231.09 | 231.44 | 227.59 | 227.63 | 699,476 | -4.58(-1.97%) |
Aug 19, 2015 | 232.64 | 234.57 | 230.89 | 232.21 | 607,851 | -1.49(-0.64%) |
Aug 18, 2015 | 231.27 | 233.96 | 230.48 | 233.69 | 498,761 | +2.37(+1.02%) |
Aug 17, 2015 | 229.96 | 231.38 | 228.55 | 231.33 | 497,941 | +0.09(+0.04%) |
Aug 14, 2015 | 231.81 | 233.99 | 229.20 | 231.24 | 1,205,411 | +1.76(+0.77%) |
Aug 13, 2015 | 230.89 | 231.12 | 226.72 | 229.47 | 663,310 | +1.53(+0.67%) |
Aug 12, 2015 | 225.58 | 228.94 | 223.78 | 227.94 | 857,728 | +0.75(+0.33%) |
Aug 11, 2015 | 226.38 | 229.68 | 225.20 | 227.20 | 678,003 | -0.54(-0.24%) |
Aug 10, 2015 | 230.01 | 230.46 | 226.03 | 227.73 | 1,226,643 | -0.24(-0.11%) |
Aug 07, 2015 | 227.63 | 228.26 | 221.99 | 227.98 | 381,316 | +0.32(+0.14%) |
Aug 06, 2015 | 228.50 | 228.51 | 223.32 | 227.66 | 640,511 | -0.37(-0.16%) |
Aug 05, 2015 | 228.95 | 230.59 | 227.20 | 228.03 | 588,004 | +0.33(+0.15%) |
Aug 04, 2015 | 229.28 | 231.12 | 227.29 | 227.69 | 516,442 | -2.32(-1.01%) |
Aug 03, 2015 | 227.47 | 231.13 | 225.79 | 230.01 | 790,456 | +3.24(+1.43%) |
Jul 31, 2015 | 230.64 | 231.03 | 226.59 | 226.77 | 645,164 | -2.98(-1.30%) |
Jul 30, 2015 | 228.80 | 234.26 | 227.71 | 229.76 | 1,010,482 | +2.73(+1.20%) |
Jul 29, 2015 | 226.82 | 228.07 | 225.12 | 227.03 | 878,430 | +0.02(+0.01%) |
Jul 28, 2015 | 226.80 | 228.77 | 224.02 | 227.01 | 1,222,003 | +2.08(+0.93%) |
Jul 27, 2015 | 223.47 | 225.66 | 220.63 | 224.93 | 920,976 | +0.47(+0.21%) |
Jul 24, 2015 | 218.15 | 224.50 | 217.40 | 224.46 | 803,637 | +5.42(+2.48%) |
Jul 23, 2015 | 218.98 | 222.01 | 217.68 | 219.03 | 663,012 | -0.13(-0.06%) |
Jul 22, 2015 | 218.35 | 220.82 | 217.63 | 219.16 | 567,848 | +0.58(+0.26%) |
Jul 21, 2015 | 219.72 | 221.41 | 218.42 | 218.59 | 584,459 | -1.14(-0.52%) |
Jul 20, 2015 | 214.60 | 219.98 | 213.90 | 219.72 | 835,404 | +5.48(+2.56%) |
Jul 17, 2015 | 212.76 | 214.54 | 211.44 | 214.24 | 539,454 | +1.12(+0.53%) |
Jul 16, 2015 | 212.59 | 214.38 | 211.41 | 213.12 | 595,523 | +1.89(+0.89%) |
Jul 15, 2015 | 212.29 | 214.16 | 210.38 | 211.24 | 466,434 | -1.03(-0.49%) |
Jul 14, 2015 | 211.48 | 213.41 | 210.90 | 212.27 | 444,575 | +0.92(+0.43%) |
Jul 13, 2015 | 211.54 | 213.45 | 210.46 | 211.35 | 535,331 | +0.94(+0.45%) |
Jul 10, 2015 | 211.43 | 212.75 | 209.63 | 210.41 | 670,217 | +1.71(+0.82%) |
Jul 09, 2015 | 210.29 | 211.56 | 208.10 | 208.70 | 637,531 | +0.27(+0.13%) |
Jul 08, 2015 | 208.96 | 211.09 | 208.28 | 208.43 | 640,144 | -0.94(-0.45%) |
Jul 07, 2015 | 207.75 | 210.44 | 205.71 | 209.37 | 1,005,500 | +1.62(+0.78%) |
Jul 06, 2015 | 205.82 | 208.32 | 204.45 | 207.75 | 669,083 | +0.14(+0.07%) |
Jul 02, 2015 | 208.26 | 207.61 | 207.61 | 207.61 | 429,851 | -0.24(-0.12%) |
Jul 01, 2015 | 207.77 | 208.27 | 205.82 | 207.85 | 573,563 | +1.33(+0.65%) |
Jun 30, 2015 | 204.56 | 207.47 | 203.24 | 206.52 | 860,392 | +2.98(+1.47%) |
Jun 29, 2015 | 208.68 | 208.96 | 203.25 | 203.54 | 985,047 | -6.94(-3.30%) |
Jun 26, 2015 | 208.58 | 210.50 | 207.18 | 210.48 | 953,159 | +1.85(+0.89%) |
Jun 25, 2015 | 208.06 | 209.35 | 207.54 | 208.63 | 636,313 | +0.39(+0.19%) |
Jun 24, 2015 | 210.59 | 211.47 | 207.26 | 208.24 | 555,460 | -2.56(-1.21%) |
Jun 23, 2015 | 211.32 | 212.24 | 210.22 | 210.80 | 646,280 | -0.63(-0.30%) |
Jun 22, 2015 | 214.71 | 215.45 | 211.12 | 211.43 | 552,276 | -2.24(-1.05%) |
Jun 19, 2015 | 212.49 | 213.99 | 211.43 | 213.67 | 2,590,699 | +1.17(+0.55%) |
Jun 18, 2015 | 209.55 | 212.91 | 208.22 | 212.50 | 1,455,671 | +3.44(+1.65%) |
Jun 17, 2015 | 209.73 | 209.95 | 207.89 | 209.06 | 977,742 | +1.16(+0.56%) |
Jun 16, 2015 | 205.54 | 209.60 | 205.40 | 207.90 | 1,005,576 | -0.13(-0.06%) |
Jun 15, 2015 | 209.85 | 211.93 | 207.95 | 208.03 | 683,710 | -3.95(-1.86%) |
Jun 12, 2015 | 211.33 | 212.87 | 210.64 | 211.98 | 564,487 | -0.17(-0.08%) |
Jun 11, 2015 | 212.22 | 213.44 | 211.95 | 212.16 | 386,197 | +0.46(+0.22%) |
Jun 10, 2015 | 210.15 | 213.17 | 209.47 | 211.70 | 593,797 | +2.08(+0.99%) |
Jun 09, 2015 | 212.09 | 213.69 | 208.96 | 209.62 | 632,622 | -2.96(-1.39%) |
Jun 08, 2015 | 214.33 | 215.31 | 212.51 | 212.58 | 494,797 | -1.30(-0.61%) |
Jun 05, 2015 | 213.87 | 215.47 | 212.94 | 213.88 | 807,149 | -0.01(-0.00%) |
Jun 04, 2015 | 215.11 | 216.68 | 213.27 | 213.89 | 1,128,050 | -2.50(-1.16%) |
Jun 03, 2015 | 218.16 | 218.68 | 215.98 | 216.39 | 1,085,468 | -2.28(-1.04%) |
Jun 02, 2015 | 216.83 | 219.50 | 216.15 | 218.68 | 1,240,511 | -0.98(-0.44%) |
Jun 01, 2015 | 222.89 | 217.96 | 217.86 | 219.65 | 685,730 | +1.69(+0.78%) |
May 29, 2015 | 217.93 | 219.01 | 215.99 | 217.96 | 1,389,064 | -0.91(-0.42%) |
May 28, 2015 | 219.28 | 219.95 | 217.67 | 218.87 | 726,495 | -0.67(-0.30%) |
May 27, 2015 | 217.66 | 219.55 | 215.50 | 219.54 | 479,859 | +2.63(+1.21%) |
May 26, 2015 | 215.49 | 217.37 | 214.28 | 216.90 | 711,262 | -1.00(-0.46%) |
May 22, 2015 | 216.88 | 217.90 | 217.90 | 217.90 | 793,165 | -0.18(-0.08%) |
May 21, 2015 | 216.99 | 218.51 | 214.01 | 218.08 | 2,523,686 | -1.37(-0.62%) |
May 20, 2015 | 219.46 | 219.65 | 216.43 | 219.45 | 1,477,720 | +5.06(+2.36%) |
May 19, 2015 | 213.00 | 214.63 | 212.19 | 214.39 | 464,601 | +1.13(+0.53%) |
May 18, 2015 | 211.80 | 214.74 | 210.72 | 213.26 | 402,245 | +1.54(+0.73%) |
May 15, 2015 | 212.72 | 212.72 | 211.06 | 211.72 | 475,098 | -0.82(-0.39%) |
May 14, 2015 | 211.94 | 213.07 | 209.88 | 212.54 | 503,053 | +1.41(+0.67%) |
May 13, 2015 | 211.08 | 212.67 | 208.88 | 211.14 | 752,825 | +0.31(+0.15%) |
May 12, 2015 | 212.25 | 212.77 | 209.99 | 210.83 | 1,162,617 | -3.35(-1.56%) |
May 11, 2015 | 218.13 | 219.37 | 214.04 | 214.18 | 740,268 | -3.67(-1.68%) |
May 08, 2015 | 214.72 | 219.44 | 213.10 | 217.85 | 1,060,740 | +4.82(+2.26%) |
May 07, 2015 | 215.67 | 219.90 | 212.38 | 213.03 | 1,886,953 | +3.03(+1.44%) |
May 06, 2015 | 210.43 | 210.97 | 208.18 | 210.00 | 991,104 | +0.89(+0.43%) |
May 05, 2015 | 209.97 | 211.28 | 209.10 | 209.11 | 1,203,024 | -1.59(-0.75%) |
May 04, 2015 | 211.64 | 211.64 | 209.61 | 210.69 | 1,241,029 | +0.20(+0.10%) |
May 01, 2015 | 210.53 | 211.40 | 208.34 | 210.49 | 1,414,113 | +2.40(+1.15%) |
Apr 30, 2015 | 207.54 | 213.03 | 203.02 | 208.09 | 2,144,245 | +9.05(+4.55%) |
Apr 29, 2015 | 198.75 | 200.81 | 197.39 | 199.04 | 880,178 | -1.28(-0.64%) |
Apr 28, 2015 | 198.52 | 201.50 | 198.17 | 200.32 | 899,159 | +1.24(+0.62%) |
Apr 27, 2015 | 199.19 | 200.35 | 197.84 | 199.08 | 984,844 | -0.99(-0.49%) |
Apr 24, 2015 | 200.54 | 201.39 | 199.45 | 200.07 | 620,708 | -0.70(-0.35%) |
Apr 23, 2015 | 198.40 | 201.88 | 197.16 | 200.77 | 722,825 | +1.75(+0.88%) |
Apr 22, 2015 | 199.10 | 199.61 | 197.48 | 199.02 | 733,048 | +0.81(+0.41%) |
Apr 21, 2015 | 195.62 | 199.19 | 194.84 | 198.21 | 958,958 | +3.18(+1.63%) |
Apr 20, 2015 | 193.51 | 195.63 | 192.67 | 195.03 | 625,759 | +3.03(+1.58%) |
Apr 17, 2015 | 193.72 | 195.81 | 189.60 | 192.00 | 1,057,762 | -4.41(-2.24%) |
Apr 16, 2015 | 195.23 | 197.54 | 195.23 | 196.41 | 700,357 | +0.30(+0.15%) |
Apr 15, 2015 | 197.03 | 197.54 | 195.97 | 196.10 | 627,134 | -0.24(-0.12%) |
Apr 14, 2015 | 194.55 | 196.79 | 193.23 | 196.35 | 619,456 | +1.40(+0.72%) |
Apr 13, 2015 | 194.94 | 197.02 | 194.70 | 194.95 | 769,031 | +0.10(+0.05%) |
Apr 10, 2015 | 195.19 | 196.15 | 192.28 | 194.85 | 645,327 | -0.33(-0.17%) |
Apr 09, 2015 | 194.29 | 195.38 | 194.05 | 195.19 | 541,272 | +0.79(+0.41%) |
Apr 08, 2015 | 191.16 | 194.87 | 190.03 | 194.40 | 784,268 | +3.90(+2.05%) |
Apr 07, 2015 | 191.57 | 192.86 | 190.41 | 190.49 | 371,168 | -0.70(-0.37%) |
Apr 06, 2015 | 189.71 | 192.32 | 188.57 | 191.19 | 377,567 | -0.37(-0.19%) |
Apr 02, 2015 | 189.68 | 191.56 | 191.56 | 191.56 | 578,301 | +1.63(+0.86%) |
Apr 01, 2015 | 189.70 | 190.22 | 187.50 | 189.93 | 751,831 | +0.60(+0.32%) |
Mar 31, 2015 | 189.23 | 192.32 | 188.19 | 189.32 | 1,123,198 | -1.11(-0.58%) |
Mar 30, 2015 | 187.67 | 190.68 | 186.44 | 190.44 | 795,837 | +3.65(+1.96%) |
Mar 27, 2015 | 184.22 | 187.49 | 184.22 | 186.78 | 637,186 | +1.52(+0.82%) |
Mar 26, 2015 | 184.01 | 186.13 | 182.96 | 185.27 | 683,377 | -0.81(-0.44%) |
Mar 25, 2015 | 188.10 | 188.10 | 185.13 | 186.08 | 772,855 | -2.02(-1.07%) |
Mar 24, 2015 | 193.07 | 194.00 | 188.02 | 188.10 | 795,015 | -5.94(-3.06%) |
Mar 23, 2015 | 194.53 | 195.13 | 191.72 | 194.04 | 973,909 | -0.24(-0.13%) |
Mar 20, 2015 | 193.46 | 199.18 | 192.79 | 194.28 | 16,297,424 | +2.48(+1.29%) |
Mar 19, 2015 | 190.76 | 192.68 | 190.39 | 191.80 | 860,831 | -0.50(-0.26%) |
Mar 18, 2015 | 189.71 | 192.52 | 187.54 | 192.30 | 875,380 | +1.83(+0.96%) |
Mar 17, 2015 | 190.84 | 192.59 | 189.71 | 190.47 | 529,512 | -1.53(-0.80%) |
Mar 16, 2015 | 189.06 | 193.36 | 189.06 | 192.00 | 1,177,455 | +4.59(+2.45%) |
Mar 13, 2015 | 187.49 | 188.99 | 185.31 | 187.41 | 881,999 | -0.81(-0.43%) |
Mar 12, 2015 | 185.23 | 189.36 | 184.02 | 188.22 | 787,385 | +3.63(+1.97%) |
Mar 11, 2015 | 185.57 | 186.03 | 183.70 | 184.58 | 675,648 | -0.51(-0.28%) |
Mar 10, 2015 | 186.54 | 187.01 | 183.71 | 185.10 | 616,641 | -2.93(-1.56%) |
Mar 09, 2015 | 190.71 | 191.23 | 187.14 | 188.02 | 866,148 | -3.47(-1.81%) |
Mar 06, 2015 | 189.22 | 194.09 | 187.10 | 191.49 | 1,624,390 | +0.99(+0.52%) |
Mar 05, 2015 | 181.97 | 191.29 | 181.62 | 190.50 | 1,616,217 | +8.51(+4.68%) |
Mar 04, 2015 | 178.66 | 183.17 | 179.79 | 181.99 | 990,423 | +2.20(+1.23%) |
Mar 03, 2015 | 182.13 | 182.69 | 178.39 | 179.79 | 761,734 | -2.05(-1.13%) |
Mar 02, 2015 | 182.88 | 184.26 | 179.88 | 181.84 | 890,017 | -0.44(-0.24%) |
Feb 27, 2015 | 185.29 | 185.29 | 181.84 | 182.27 | 589,653 | -1.81(-0.98%) |
Feb 26, 2015 | 185.69 | 186.11 | 183.39 | 184.08 | 405,285 | -1.62(-0.87%) |
Feb 25, 2015 | 188.94 | 189.89 | 185.21 | 185.70 | 617,716 | -3.07(-1.63%) |
Feb 24, 2015 | 188.79 | 189.75 | 187.33 | 188.77 | 849,480 | -0.64(-0.34%) |
Feb 23, 2015 | 190.45 | 191.47 | 187.57 | 189.41 | 1,032,397 | -1.97(-1.03%) |
Feb 20, 2015 | 183.64 | 194.17 | 179.56 | 191.38 | 2,014,019 | +4.85(+2.60%) |
Feb 19, 2015 | 185.30 | 187.58 | 182.56 | 186.53 | 785,079 | +0.41(+0.22%) |
Feb 18, 2015 | 181.13 | 186.58 | 180.88 | 186.12 | 889,629 | +3.03(+1.66%) |
Feb 17, 2015 | 184.07 | 185.13 | 182.26 | 183.09 | 613,311 | -2.05(-1.11%) |
Feb 13, 2015 | 186.14 | 185.14 | 185.14 | 185.14 | 476,957 | -0.03(-0.02%) |
Feb 12, 2015 | 181.88 | 186.15 | 181.07 | 185.16 | 663,631 | +5.42(+3.01%) |
Feb 11, 2015 | 179.97 | 180.90 | 178.57 | 179.75 | 591,907 | +1.02(+0.57%) |
Feb 10, 2015 | 178.32 | 180.67 | 176.64 | 178.73 | 523,282 | +2.05(+1.16%) |
Feb 09, 2015 | 177.28 | 178.28 | 174.40 | 176.68 | 866,122 | -1.73(-0.97%) |
Feb 06, 2015 | 184.53 | 184.53 | 177.52 | 178.41 | 541,897 | -5.18(-2.82%) |
Feb 05, 2015 | 181.73 | 183.94 | 178.97 | 183.59 | 598,287 | +2.99(+1.66%) |
Feb 04, 2015 | 180.04 | 182.33 | 180.01 | 180.60 | 518,198 | -1.20(-0.66%) |
Feb 03, 2015 | 178.62 | 181.90 | 177.66 | 181.80 | 684,084 | +4.55(+2.57%) |
Feb 02, 2015 | 177.29 | 178.86 | 173.91 | 177.25 | 837,561 | +0.93(+0.53%) |
Jan 30, 2015 | 178.14 | 179.66 | 176.05 | 176.32 | 479,152 | -4.11(-2.28%) |
Jan 29, 2015 | 176.30 | 180.94 | 176.12 | 180.44 | 531,437 | +3.92(+2.22%) |
Jan 28, 2015 | 181.15 | 181.44 | 174.88 | 176.52 | 989,766 | -3.90(-2.16%) |
Jan 27, 2015 | 183.80 | 186.52 | 180.17 | 180.42 | 598,466 | -6.11(-3.27%) |