Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 185.83 | 191.42 | 185.82 | 191.23 | 1,440,216 | +6.98(+3.79%) |
Apr 30, 2015 | 185.88 | 187.79 | 182.10 | 184.25 | 1,610,187 | -2.25(-1.21%) |
Apr 29, 2015 | 184.86 | 186.68 | 181.85 | 186.50 | 1,227,545 | +2.12(+1.15%) |
Apr 28, 2015 | 184.70 | 186.26 | 178.68 | 184.38 | 1,448,189 | +0.67(+0.36%) |
Apr 27, 2015 | 190.04 | 193.56 | 183.30 | 183.71 | 1,675,575 | -5.88(-3.10%) |
Apr 24, 2015 | 192.45 | 192.97 | 188.92 | 189.59 | 840,914 | -3.01(-1.56%) |
Apr 23, 2015 | 191.19 | 193.18 | 186.11 | 192.60 | 1,970,678 | +2.56(+1.35%) |
Apr 22, 2015 | 198.78 | 199.48 | 187.50 | 190.04 | 4,836,124 | -9.27(-4.65%) |
Apr 21, 2015 | 194.54 | 200.58 | 193.50 | 199.31 | 2,282,157 | +6.13(+3.17%) |
Apr 20, 2015 | 192.41 | 195.93 | 190.84 | 193.18 | 1,168,883 | +2.02(+1.06%) |
Apr 17, 2015 | 191.11 | 192.27 | 189.52 | 191.16 | 1,083,169 | -1.86(-0.96%) |
Apr 16, 2015 | 190.99 | 193.85 | 189.08 | 193.02 | 905,036 | +2.56(+1.34%) |
Apr 15, 2015 | 188.37 | 191.18 | 187.05 | 190.46 | 888,018 | +2.30(+1.22%) |
Apr 14, 2015 | 190.16 | 191.41 | 187.02 | 188.16 | 768,262 | -2.18(-1.15%) |
Apr 13, 2015 | 187.22 | 191.81 | 187.11 | 190.34 | 897,233 | +2.18(+1.16%) |
Apr 10, 2015 | 186.99 | 189.71 | 185.74 | 188.16 | 541,693 | +1.82(+0.98%) |
Apr 09, 2015 | 185.63 | 186.91 | 183.30 | 186.34 | 997,331 | +1.02(+0.55%) |
Apr 08, 2015 | 183.77 | 186.88 | 182.96 | 185.32 | 844,122 | +2.56(+1.40%) |
Apr 07, 2015 | 182.75 | 188.61 | 182.23 | 182.76 | 1,010,509 | -0.03(-0.02%) |
Apr 06, 2015 | 181.32 | 184.36 | 181.28 | 182.79 | 969,220 | -0.22(-0.12%) |
Apr 02, 2015 | 182.87 | 183.01 | 183.01 | 183.01 | 950,900 | +0.80(+0.44%) |
Apr 01, 2015 | 185.87 | 186.32 | 180.57 | 182.21 | 1,165,283 | -3.43(-1.85%) |
Mar 31, 2015 | 186.52 | 187.34 | 184.95 | 185.64 | 1,145,594 | -1.98(-1.06%) |
Mar 30, 2015 | 188.83 | 191.15 | 186.40 | 187.62 | 784,333 | +0.45(+0.24%) |
Mar 27, 2015 | 184.62 | 187.40 | 184.23 | 187.17 | 693,779 | +2.80(+1.52%) |
Mar 26, 2015 | 182.10 | 186.49 | 178.52 | 184.37 | 1,146,942 | +1.09(+0.59%) |
Mar 25, 2015 | 191.45 | 192.44 | 183.17 | 183.28 | 1,445,444 | -7.63(-4.00%) |
Mar 24, 2015 | 192.69 | 195.10 | 190.18 | 190.91 | 1,020,771 | -1.19(-0.62%) |
Mar 23, 2015 | 192.81 | 194.78 | 191.10 | 192.10 | 972,672 | -3.92(-2.00%) |
Mar 20, 2015 | 201.52 | 202.85 | 195.11 | 196.02 | 1,458,684 | -3.79(-1.90%) |
Mar 19, 2015 | 196.29 | 200.14 | 194.99 | 199.81 | 1,116,693 | +4.72(+2.42%) |
Mar 18, 2015 | 195.10 | 196.98 | 192.10 | 195.09 | 679,398 | +0.59(+0.30%) |
Mar 17, 2015 | 193.94 | 194.91 | 191.15 | 194.50 | 904,051 | -2.22(-1.13%) |
Mar 16, 2015 | 189.66 | 196.99 | 189.06 | 196.72 | 1,147,540 | +8.51(+4.52%) |
Mar 13, 2015 | 186.67 | 189.59 | 185.14 | 188.21 | 1,023,581 | +0.10(+0.05%) |
Mar 12, 2015 | 189.90 | 190.11 | 187.71 | 188.11 | 1,043,731 | -2.12(-1.12%) |
Mar 11, 2015 | 193.56 | 193.56 | 190.00 | 190.24 | 819,859 | -2.88(-1.49%) |
Mar 10, 2015 | 191.75 | 195.11 | 188.77 | 193.12 | 1,077,838 | +0.05(+0.03%) |
Mar 09, 2015 | 194.14 | 194.98 | 192.00 | 193.07 | 735,968 | -0.07(-0.04%) |
Mar 06, 2015 | 198.62 | 199.49 | 192.69 | 193.14 | 1,099,126 | -6.99(-3.49%) |
Mar 05, 2015 | 191.60 | 200.26 | 191.59 | 200.13 | 1,493,513 | +7.45(+3.87%) |
Mar 04, 2015 | 194.86 | 196.03 | 192.36 | 192.68 | 791,770 | -3.35(-1.71%) |
Mar 03, 2015 | 194.13 | 196.38 | 190.78 | 196.03 | 1,078,394 | +1.97(+1.02%) |
Mar 02, 2015 | 194.11 | 196.84 | 192.50 | 194.06 | 965,419 | -1.40(-0.72%) |
Feb 27, 2015 | 196.64 | 199.40 | 195.35 | 195.46 | 537,969 | -3.00(-1.51%) |
Feb 26, 2015 | 196.44 | 198.89 | 193.18 | 198.46 | 714,226 | +2.24(+1.14%) |
Feb 25, 2015 | 198.10 | 199.63 | 194.50 | 196.22 | 928,605 | -3.48(-1.74%) |
Feb 24, 2015 | 200.04 | 200.80 | 197.25 | 199.70 | 625,542 | -1.25(-0.62%) |
Feb 23, 2015 | 203.44 | 203.75 | 200.17 | 200.95 | 652,606 | -2.19(-1.08%) |
Feb 20, 2015 | 203.29 | 203.88 | 200.07 | 203.13 | 750,946 | +0.79(+0.39%) |
Feb 19, 2015 | 196.74 | 202.61 | 196.74 | 202.34 | 1,099,449 | +3.72(+1.87%) |
Feb 18, 2015 | 199.00 | 199.80 | 197.00 | 198.62 | 479,266 | -0.24(-0.12%) |
Feb 17, 2015 | 197.29 | 199.10 | 196.06 | 198.86 | 711,105 | +0.32(+0.16%) |
Feb 13, 2015 | 197.04 | 198.54 | 198.54 | 198.54 | 535,400 | +1.81(+0.92%) |
Feb 12, 2015 | 196.52 | 197.22 | 193.61 | 196.73 | 630,372 | +1.06(+0.54%) |
Feb 11, 2015 | 193.48 | 196.72 | 193.36 | 195.67 | 957,023 | +1.66(+0.86%) |
Feb 10, 2015 | 192.89 | 194.78 | 192.28 | 194.01 | 818,234 | +1.74(+0.90%) |
Feb 09, 2015 | 192.00 | 194.62 | 190.54 | 192.27 | 1,134,890 | -0.37(-0.19%) |
Feb 06, 2015 | 195.17 | 195.85 | 191.79 | 192.64 | 1,297,405 | -1.87(-0.96%) |
Feb 05, 2015 | 193.00 | 194.78 | 192.16 | 194.51 | 1,158,625 | +2.48(+1.29%) |
Feb 04, 2015 | 191.47 | 193.75 | 188.91 | 192.03 | 900,011 | -0.97(-0.50%) |
Feb 03, 2015 | 193.23 | 194.80 | 187.20 | 193.00 | 1,593,748 | -1.77(-0.91%) |
Feb 02, 2015 | 195.37 | 196.76 | 190.24 | 194.77 | 1,293,216 | -0.42(-0.22%) |
Jan 30, 2015 | 198.62 | 200.12 | 195.00 | 195.19 | 1,471,641 | -4.81(-2.41%) |
Jan 29, 2015 | 198.00 | 201.67 | 194.45 | 200.00 | 1,423,143 | +2.14(+1.08%) |
Jan 28, 2015 | 208.74 | 213.33 | 197.56 | 197.86 | 2,261,959 | -5.39(-2.65%) |
Jan 27, 2015 | 198.90 | 206.00 | 198.40 | 203.25 | 1,659,563 | +1.57(+0.78%) |
Jan 26, 2015 | 197.95 | 201.95 | 195.61 | 201.68 | 1,316,778 | +4.52(+2.29%) |
Jan 23, 2015 | 194.29 | 199.46 | 194.10 | 197.16 | 1,633,503 | +3.27(+1.69%) |
Jan 22, 2015 | 192.45 | 194.38 | 185.70 | 193.89 | 1,430,648 | +2.12(+1.11%) |
Jan 21, 2015 | 193.49 | 194.29 | 189.00 | 191.77 | 2,073,909 | -4.96(-2.52%) |
Jan 20, 2015 | 185.00 | 196.99 | 184.40 | 196.73 | 2,365,523 | +12.91(+7.02%) |
Jan 16, 2015 | 181.19 | 184.25 | 179.59 | 183.82 | 1,430,340 | +2.91(+1.61%) |
Jan 15, 2015 | 182.44 | 185.49 | 179.36 | 180.91 | 1,703,098 | -1.50(-0.82%) |
Jan 14, 2015 | 181.96 | 184.35 | 179.30 | 182.41 | 1,237,505 | -2.68(-1.45%) |
Jan 13, 2015 | 192.56 | 193.17 | 182.20 | 185.09 | 1,878,295 | -5.01(-2.64%) |
Jan 12, 2015 | 195.92 | 198.75 | 180.02 | 190.10 | 3,058,282 | -4.70(-2.41%) |
Jan 09, 2015 | 198.24 | 199.48 | 194.45 | 194.80 | 1,255,980 | -2.02(-1.03%) |
Jan 08, 2015 | 197.82 | 199.47 | 194.89 | 196.82 | 1,741,225 | +1.90(+0.97%) |
Jan 07, 2015 | 189.18 | 197.00 | 188.13 | 194.92 | 2,363,034 | +6.61(+3.51%) |
Jan 06, 2015 | 190.45 | 192.90 | 185.81 | 188.31 | 1,139,663 | -2.41(-1.26%) |
Jan 05, 2015 | 185.42 | 193.77 | 185.18 | 190.72 | 1,548,596 | +5.30(+2.86%) |
Jan 02, 2015 | 186.17 | 189.99 | 183.95 | 185.42 | 1,532,051 | +0.84(+0.46%) |
Dec 31, 2014 | 186.47 | 184.58 | 184.58 | 184.58 | 510,000 | -1.71(-0.92%) |
Dec 30, 2014 | 188.50 | 190.33 | 185.63 | 186.29 | 583,679 | -3.24(-1.71%) |
Dec 29, 2014 | 188.20 | 189.88 | 185.16 | 189.53 | 621,697 | +1.33(+0.71%) |
Dec 26, 2014 | 186.22 | 189.42 | 184.93 | 188.20 | 533,064 | +1.98(+1.06%) |
Dec 24, 2014 | 183.23 | 186.22 | 186.22 | 186.22 | 378,400 | +2.72(+1.48%) |
Dec 23, 2014 | 189.50 | 189.99 | 182.88 | 183.50 | 1,064,095 | -5.93(-3.13%) |
Dec 22, 2014 | 189.96 | 191.64 | 187.17 | 189.43 | 794,946 | -0.54(-0.28%) |
Dec 19, 2014 | 187.80 | 190.40 | 184.67 | 189.97 | 1,471,849 | +2.68(+1.43%) |
Dec 18, 2014 | 184.13 | 187.41 | 183.14 | 187.29 | 1,404,285 | +6.08(+3.36%) |
Dec 17, 2014 | 174.70 | 181.37 | 174.01 | 181.21 | 1,271,907 | +6.03(+3.44%) |
Dec 16, 2014 | 177.81 | 181.01 | 172.09 | 175.18 | 1,242,627 | -3.13(-1.76%) |
Dec 15, 2014 | 185.71 | 185.71 | 178.16 | 178.31 | 1,471,170 | -5.99(-3.25%) |
Dec 12, 2014 | 184.16 | 187.27 | 183.40 | 184.30 | 660,751 | -2.53(-1.35%) |
Dec 11, 2014 | 183.59 | 188.19 | 183.55 | 186.83 | 819,609 | +2.97(+1.62%) |
Dec 10, 2014 | 187.31 | 188.87 | 183.16 | 183.86 | 947,626 | -3.45(-1.84%) |
Dec 09, 2014 | 187.09 | 188.45 | 183.65 | 187.31 | 736,249 | -2.58(-1.36%) |
Dec 08, 2014 | 189.35 | 192.59 | 187.73 | 189.89 | 890,659 | -0.01(-0.01%) |
Dec 05, 2014 | 192.98 | 196.00 | 189.00 | 189.90 | 1,184,645 | -0.93(-0.49%) |
Dec 04, 2014 | 191.00 | 195.07 | 189.66 | 190.83 | 1,162,239 | -0.42(-0.22%) |
Dec 03, 2014 | 188.71 | 191.96 | 187.03 | 191.25 | 1,121,744 | +3.08(+1.64%) |
Dec 02, 2014 | 189.32 | 190.89 | 185.81 | 188.17 | 1,186,360 | -1.46(-0.77%) |