Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 252.04 | 253.08 | 247.80 | 250.98 | 802,324 | -1.06(-0.42%) |
Nov 27, 2015 | 249.72 | 252.53 | 248.53 | 252.04 | 267,785 | +2.22(+0.89%) |
Nov 25, 2015 | 248.72 | 249.82 | 249.82 | 249.82 | 421,979 | +1.63(+0.66%) |
Nov 24, 2015 | 251.14 | 252.40 | 248.13 | 248.20 | 708,192 | -3.83(-1.52%) |
Nov 23, 2015 | 252.05 | 254.62 | 249.75 | 252.02 | 756,768 | -0.74(-0.29%) |
Nov 20, 2015 | 242.85 | 252.76 | 242.35 | 252.76 | 2,227,503 | +10.57(+4.37%) |
Nov 19, 2015 | 243.58 | 244.21 | 239.40 | 242.19 | 2,713,952 | -5.91(-2.38%) |
Nov 18, 2015 | 253.07 | 253.07 | 243.37 | 248.10 | 1,304,183 | -5.06(-2.00%) |
Nov 17, 2015 | 248.22 | 256.28 | 247.16 | 253.16 | 1,036,136 | +3.11(+1.25%) |
Nov 16, 2015 | 245.56 | 250.17 | 245.48 | 250.04 | 627,715 | +3.66(+1.48%) |
Nov 13, 2015 | 249.44 | 250.56 | 245.59 | 246.39 | 778,918 | -3.11(-1.24%) |
Nov 12, 2015 | 250.75 | 252.39 | 249.39 | 249.49 | 510,947 | -1.85(-0.73%) |
Nov 11, 2015 | 253.78 | 255.26 | 250.58 | 251.34 | 696,448 | -0.53(-0.21%) |
Nov 10, 2015 | 247.50 | 252.00 | 245.96 | 251.86 | 932,943 | +4.35(+1.76%) |
Nov 09, 2015 | 246.34 | 248.81 | 243.05 | 247.51 | 1,027,521 | +1.72(+0.70%) |
Nov 06, 2015 | 250.07 | 252.25 | 242.94 | 245.79 | 1,008,752 | -4.60(-1.84%) |
Nov 05, 2015 | 250.23 | 251.48 | 246.54 | 250.39 | 573,886 | -0.16(-0.06%) |
Nov 04, 2015 | 253.39 | 255.91 | 247.95 | 250.55 | 735,428 | -2.81(-1.11%) |
Nov 03, 2015 | 256.22 | 256.97 | 251.75 | 253.36 | 719,562 | -3.61(-1.41%) |
Nov 02, 2015 | 252.06 | 257.95 | 251.69 | 256.98 | 803,094 | +5.84(+2.33%) |
Oct 30, 2015 | 248.54 | 252.56 | 246.33 | 251.14 | 815,823 | +3.19(+1.29%) |
Oct 29, 2015 | 246.59 | 255.37 | 241.88 | 247.94 | 1,415,770 | -1.42(-0.57%) |
Oct 28, 2015 | 251.24 | 252.13 | 245.79 | 249.37 | 1,524,790 | -1.27(-0.51%) |
Oct 27, 2015 | 254.01 | 254.57 | 250.09 | 250.64 | 1,000,182 | -4.33(-1.70%) |
Oct 26, 2015 | 249.94 | 255.44 | 249.10 | 254.96 | 1,056,555 | +5.38(+2.16%) |
Oct 23, 2015 | 251.90 | 251.90 | 247.17 | 249.58 | 1,150,691 | +0.19(+0.07%) |
Oct 22, 2015 | 247.67 | 250.89 | 247.45 | 249.39 | 1,532,526 | +1.98(+0.80%) |
Oct 21, 2015 | 249.49 | 251.14 | 247.08 | 247.41 | 966,692 | -0.91(-0.37%) |
Oct 20, 2015 | 246.23 | 248.78 | 245.27 | 248.32 | 764,142 | +2.24(+0.91%) |
Oct 19, 2015 | 241.22 | 246.56 | 240.37 | 246.08 | 992,442 | +3.73(+1.54%) |
Oct 16, 2015 | 238.03 | 242.57 | 233.86 | 242.35 | 673,221 | +5.25(+2.21%) |
Oct 15, 2015 | 233.16 | 237.35 | 228.55 | 237.10 | 892,408 | +4.57(+1.97%) |
Oct 14, 2015 | 229.47 | 233.42 | 228.32 | 232.53 | 855,252 | +2.54(+1.10%) |
Oct 13, 2015 | 229.34 | 231.43 | 227.98 | 229.99 | 655,666 | -0.73(-0.32%) |
Oct 12, 2015 | 228.05 | 231.33 | 228.05 | 230.72 | 602,786 | +2.27(+0.99%) |
Oct 09, 2015 | 226.09 | 229.07 | 224.81 | 228.45 | 884,863 | +2.15(+0.95%) |
Oct 08, 2015 | 224.43 | 226.58 | 222.29 | 226.30 | 905,589 | +1.63(+0.73%) |
Oct 07, 2015 | 231.48 | 231.50 | 222.79 | 224.67 | 1,219,959 | -5.20(-2.26%) |
Oct 06, 2015 | 231.06 | 235.32 | 228.61 | 229.86 | 879,120 | -0.80(-0.35%) |
Oct 05, 2015 | 228.88 | 231.93 | 227.78 | 230.66 | 782,226 | +3.14(+1.38%) |
Oct 02, 2015 | 221.33 | 227.59 | 219.72 | 227.52 | 658,932 | +2.54(+1.13%) |
Oct 01, 2015 | 223.68 | 225.21 | 221.10 | 224.98 | 1,017,553 | +2.49(+1.12%) |
Sep 30, 2015 | 220.09 | 222.89 | 219.01 | 222.49 | 985,599 | +3.60(+1.64%) |
Sep 29, 2015 | 220.94 | 220.94 | 218.19 | 218.89 | 1,478,053 | -1.23(-0.56%) |
Sep 28, 2015 | 227.05 | 231.61 | 219.45 | 220.12 | 1,179,481 | -7.17(-3.15%) |
Sep 25, 2015 | 231.25 | 232.29 | 225.91 | 227.29 | 1,253,132 | -0.30(-0.13%) |
Sep 24, 2015 | 234.13 | 235.86 | 227.09 | 227.59 | 1,034,011 | -7.50(-3.19%) |
Sep 23, 2015 | 233.92 | 235.84 | 231.63 | 235.09 | 648,219 | +0.36(+0.15%) |
Sep 22, 2015 | 232.58 | 235.89 | 232.58 | 234.74 | 764,859 | -2.91(-1.22%) |
Sep 21, 2015 | 233.98 | 238.00 | 232.91 | 237.64 | 733,154 | +5.30(+2.28%) |
Sep 18, 2015 | 232.65 | 239.63 | 230.54 | 232.34 | 1,806,146 | -3.71(-1.57%) |
Sep 17, 2015 | 236.52 | 239.65 | 234.76 | 236.06 | 1,104,975 | -0.41(-0.17%) |
Sep 16, 2015 | 235.60 | 236.94 | 233.07 | 236.46 | 829,565 | +0.42(+0.18%) |
Sep 15, 2015 | 236.61 | 237.39 | 234.63 | 236.04 | 964,561 | +0.29(+0.12%) |
Sep 14, 2015 | 235.89 | 237.32 | 233.68 | 235.75 | 1,316,521 | +0.06(+0.03%) |
Sep 11, 2015 | 231.58 | 235.69 | 230.43 | 235.69 | 1,346,738 | +3.64(+1.57%) |
Sep 10, 2015 | 227.63 | 234.30 | 227.14 | 232.04 | 1,499,734 | +3.37(+1.47%) |
Sep 09, 2015 | 229.78 | 230.89 | 228.28 | 228.67 | 1,086,946 | +1.40(+0.62%) |
Sep 08, 2015 | 220.72 | 227.66 | 219.93 | 227.27 | 1,044,547 | +7.65(+3.48%) |
Sep 04, 2015 | 222.02 | 219.62 | 219.62 | 219.62 | 1,013,413 | -3.71(-1.66%) |
Sep 03, 2015 | 219.32 | 223.94 | 219.24 | 223.34 | 1,236,157 | +3.65(+1.66%) |
Sep 02, 2015 | 215.65 | 219.71 | 214.53 | 219.68 | 1,289,143 | +5.76(+2.69%) |
Sep 01, 2015 | 215.73 | 217.09 | 211.93 | 213.92 | 1,595,309 | -5.62(-2.56%) |
Aug 31, 2015 | 217.70 | 219.80 | 215.65 | 219.53 | 6,035,524 | +0.81(+0.37%) |
Aug 28, 2015 | 215.42 | 219.72 | 215.24 | 218.73 | 723,254 | +2.15(+0.99%) |
Aug 27, 2015 | 213.28 | 218.24 | 212.82 | 216.58 | 865,942 | +4.35(+2.05%) |
Aug 26, 2015 | 209.16 | 213.06 | 205.10 | 212.24 | 1,323,399 | +7.89(+3.86%) |
Aug 25, 2015 | 211.84 | 214.57 | 204.15 | 204.35 | 1,590,372 | -3.60(-1.73%) |
Aug 24, 2015 | 211.58 | 217.35 | 204.26 | 207.95 | 1,610,842 | -11.47(-5.23%) |
Aug 21, 2015 | 224.14 | 226.26 | 219.41 | 219.41 | 1,572,767 | -6.99(-3.09%) |
Aug 20, 2015 | 229.85 | 230.20 | 226.38 | 226.41 | 703,243 | -4.55(-1.97%) |
Aug 19, 2015 | 231.40 | 233.31 | 229.66 | 230.96 | 611,124 | -1.48(-0.64%) |
Aug 18, 2015 | 230.03 | 232.71 | 229.25 | 232.44 | 501,447 | +2.35(+1.02%) |
Aug 17, 2015 | 228.73 | 230.14 | 227.32 | 230.09 | 500,623 | +0.09(+0.04%) |
Aug 14, 2015 | 230.57 | 232.73 | 227.97 | 230.00 | 1,211,903 | +1.75(+0.77%) |
Aug 13, 2015 | 229.65 | 229.88 | 225.50 | 228.24 | 666,882 | +1.52(+0.67%) |
Aug 12, 2015 | 224.37 | 227.72 | 222.58 | 226.72 | 862,347 | +0.74(+0.33%) |
Aug 11, 2015 | 225.17 | 228.45 | 223.99 | 225.98 | 681,655 | -0.53(-0.24%) |
Aug 10, 2015 | 228.78 | 229.22 | 224.82 | 226.51 | 1,233,249 | -0.24(-0.11%) |
Aug 07, 2015 | 226.42 | 227.04 | 220.79 | 226.76 | 383,369 | +0.32(+0.14%) |
Aug 06, 2015 | 227.28 | 227.29 | 222.12 | 226.44 | 643,960 | -0.36(-0.16%) |
Aug 05, 2015 | 227.73 | 229.36 | 225.98 | 226.80 | 591,170 | +0.33(+0.15%) |
Aug 04, 2015 | 228.05 | 229.88 | 226.08 | 226.47 | 519,223 | -2.30(-1.01%) |
Aug 03, 2015 | 226.25 | 229.89 | 224.58 | 228.78 | 794,713 | +3.22(+1.43%) |
Jul 31, 2015 | 229.41 | 229.80 | 225.37 | 225.56 | 648,638 | -2.97(-1.30%) |
Jul 30, 2015 | 227.57 | 233.01 | 226.49 | 228.53 | 1,015,924 | +2.72(+1.20%) |
Jul 29, 2015 | 225.61 | 226.84 | 223.91 | 225.81 | 883,161 | +0.02(+0.01%) |
Jul 28, 2015 | 225.58 | 227.54 | 222.82 | 225.79 | 1,228,584 | +2.07(+0.93%) |
Jul 27, 2015 | 222.28 | 224.45 | 219.44 | 223.72 | 925,936 | +0.47(+0.21%) |
Jul 24, 2015 | 216.98 | 223.30 | 216.23 | 223.25 | 807,965 | +5.39(+2.48%) |
Jul 23, 2015 | 217.80 | 220.82 | 216.51 | 217.86 | 666,583 | -0.13(-0.06%) |
Jul 22, 2015 | 217.18 | 219.64 | 216.47 | 217.99 | 570,906 | +0.57(+0.26%) |
Jul 21, 2015 | 218.55 | 220.23 | 217.25 | 217.41 | 587,607 | -1.13(-0.52%) |
Jul 20, 2015 | 213.45 | 218.80 | 212.75 | 218.55 | 839,903 | +5.45(+2.56%) |
Jul 17, 2015 | 211.62 | 213.40 | 210.31 | 213.10 | 542,360 | +1.12(+0.53%) |
Jul 16, 2015 | 211.45 | 213.23 | 210.28 | 211.98 | 598,731 | +1.88(+0.89%) |
Jul 15, 2015 | 211.16 | 213.01 | 209.25 | 210.10 | 468,946 | -1.03(-0.49%) |
Jul 14, 2015 | 210.35 | 212.26 | 209.77 | 211.13 | 446,969 | +0.91(+0.43%) |
Jul 13, 2015 | 210.41 | 212.30 | 209.34 | 210.22 | 538,214 | +0.94(+0.45%) |
Jul 10, 2015 | 210.30 | 211.61 | 208.51 | 209.28 | 673,826 | +1.70(+0.82%) |
Jul 09, 2015 | 209.17 | 210.43 | 206.99 | 207.58 | 640,964 | +0.27(+0.13%) |
Jul 08, 2015 | 207.84 | 209.96 | 207.17 | 207.31 | 643,592 | -0.93(-0.45%) |
Jul 07, 2015 | 206.63 | 209.31 | 204.60 | 208.24 | 1,010,915 | +1.61(+0.78%) |
Jul 06, 2015 | 204.72 | 207.20 | 203.35 | 206.63 | 672,686 | +0.14(+0.07%) |
Jul 02, 2015 | 207.14 | 206.50 | 206.50 | 206.50 | 432,166 | -0.24(-0.12%) |
Jul 01, 2015 | 206.66 | 207.15 | 204.72 | 206.74 | 576,652 | +1.33(+0.65%) |
Jun 30, 2015 | 203.47 | 206.36 | 202.15 | 205.41 | 865,026 | +2.97(+1.47%) |
Jun 29, 2015 | 207.56 | 207.84 | 202.17 | 202.45 | 990,352 | -6.91(-3.30%) |
Jun 26, 2015 | 207.46 | 209.37 | 206.07 | 209.35 | 958,292 | +1.84(+0.89%) |
Jun 25, 2015 | 206.95 | 208.23 | 206.43 | 207.51 | 639,740 | +0.39(+0.19%) |
Jun 24, 2015 | 209.47 | 210.34 | 206.15 | 207.12 | 558,452 | -2.55(-1.22%) |
Jun 23, 2015 | 210.19 | 211.10 | 209.09 | 209.67 | 649,761 | -0.63(-0.30%) |
Jun 22, 2015 | 213.56 | 214.30 | 209.99 | 210.30 | 555,250 | -2.22(-1.05%) |
Jun 19, 2015 | 211.35 | 212.85 | 210.30 | 212.52 | 2,604,651 | +1.16(+0.55%) |
Jun 18, 2015 | 208.43 | 211.77 | 207.10 | 211.36 | 1,463,511 | +3.42(+1.65%) |
Jun 17, 2015 | 208.61 | 208.83 | 206.78 | 207.94 | 983,008 | +1.15(+0.56%) |
Jun 16, 2015 | 204.44 | 208.48 | 204.30 | 206.79 | 1,010,992 | -0.13(-0.06%) |
Jun 15, 2015 | 208.73 | 210.79 | 206.84 | 206.92 | 687,392 | -3.93(-1.86%) |
Jun 12, 2015 | 210.20 | 211.73 | 209.51 | 210.85 | 567,527 | -0.17(-0.08%) |
Jun 11, 2015 | 211.08 | 212.30 | 210.82 | 211.02 | 388,277 | +0.45(+0.22%) |
Jun 10, 2015 | 209.02 | 212.03 | 208.35 | 210.56 | 596,994 | +2.07(+0.99%) |
Jun 09, 2015 | 210.95 | 212.55 | 207.84 | 208.50 | 636,029 | -2.94(-1.39%) |
Jun 08, 2015 | 213.19 | 214.16 | 211.37 | 211.44 | 497,461 | -1.29(-0.61%) |
Jun 05, 2015 | 212.72 | 214.31 | 211.79 | 212.73 | 811,496 | -0.01(-0.00%) |
Jun 04, 2015 | 213.96 | 215.51 | 212.13 | 212.74 | 1,134,125 | -2.49(-1.16%) |
Jun 03, 2015 | 217.00 | 217.50 | 214.83 | 215.23 | 1,091,314 | -2.27(-1.04%) |
Jun 02, 2015 | 215.67 | 218.32 | 214.99 | 217.50 | 1,247,192 | -0.97(-0.44%) |
Jun 01, 2015 | 221.69 | 216.79 | 216.69 | 218.47 | 689,422 | +1.68(+0.78%) |
May 29, 2015 | 216.76 | 217.84 | 214.83 | 216.79 | 1,396,545 | -0.91(-0.42%) |
May 28, 2015 | 218.10 | 218.77 | 216.50 | 217.70 | 730,407 | -0.66(-0.30%) |
May 27, 2015 | 216.49 | 218.38 | 214.35 | 218.36 | 482,444 | +2.62(+1.21%) |
May 26, 2015 | 214.33 | 216.21 | 213.13 | 215.74 | 715,093 | -0.99(-0.46%) |
May 22, 2015 | 215.72 | 216.74 | 216.74 | 216.74 | 797,437 | -0.18(-0.08%) |
May 21, 2015 | 215.83 | 217.34 | 212.86 | 216.91 | 2,537,278 | -1.36(-0.62%) |
May 20, 2015 | 218.28 | 218.47 | 215.27 | 218.27 | 1,485,678 | +5.03(+2.36%) |
May 19, 2015 | 211.86 | 213.49 | 211.06 | 213.24 | 467,103 | +1.12(+0.53%) |
May 18, 2015 | 210.66 | 213.59 | 209.59 | 212.12 | 404,411 | +1.53(+0.73%) |
May 15, 2015 | 211.58 | 211.58 | 209.93 | 210.59 | 477,657 | -0.82(-0.39%) |
May 14, 2015 | 210.81 | 211.93 | 208.75 | 211.41 | 505,762 | +1.40(+0.67%) |
May 13, 2015 | 209.95 | 211.53 | 207.76 | 210.01 | 756,879 | +0.31(+0.15%) |
May 12, 2015 | 211.12 | 211.63 | 208.86 | 209.70 | 1,168,878 | -3.33(-1.56%) |
May 11, 2015 | 216.96 | 218.19 | 212.89 | 213.03 | 744,255 | -3.65(-1.68%) |
May 08, 2015 | 213.57 | 218.26 | 211.96 | 216.68 | 1,066,453 | +4.80(+2.26%) |
May 07, 2015 | 214.51 | 218.72 | 211.25 | 211.88 | 1,897,116 | +3.01(+1.44%) |
May 06, 2015 | 209.30 | 209.84 | 207.06 | 208.88 | 996,441 | +0.89(+0.43%) |
May 05, 2015 | 208.84 | 210.15 | 207.98 | 207.99 | 1,209,503 | -1.58(-0.75%) |
May 04, 2015 | 210.51 | 210.51 | 208.49 | 209.56 | 1,247,713 | +0.20(+0.10%) |
May 01, 2015 | 209.40 | 210.27 | 207.22 | 209.36 | 1,421,728 | +2.39(+1.15%) |
Apr 30, 2015 | 206.43 | 211.88 | 201.94 | 206.97 | 2,155,792 | +9.00(+4.55%) |
Apr 29, 2015 | 197.69 | 199.74 | 196.33 | 197.97 | 884,918 | -1.28(-0.64%) |
Apr 28, 2015 | 197.46 | 200.42 | 197.11 | 199.25 | 904,001 | +1.24(+0.62%) |
Apr 27, 2015 | 198.13 | 199.28 | 196.78 | 198.01 | 990,148 | -0.98(-0.49%) |
Apr 24, 2015 | 199.47 | 200.31 | 198.38 | 199.00 | 624,051 | -0.69(-0.35%) |
Apr 23, 2015 | 197.34 | 200.80 | 196.10 | 199.69 | 726,717 | +1.74(+0.88%) |
Apr 22, 2015 | 198.04 | 198.54 | 196.42 | 197.96 | 736,995 | +0.81(+0.41%) |
Apr 21, 2015 | 194.57 | 198.12 | 193.79 | 197.15 | 964,122 | +3.16(+1.63%) |
Apr 20, 2015 | 192.47 | 194.59 | 191.63 | 193.99 | 629,129 | +3.02(+1.58%) |
Apr 17, 2015 | 192.69 | 194.76 | 188.58 | 190.97 | 1,063,459 | -4.38(-2.24%) |
Apr 16, 2015 | 194.18 | 196.49 | 194.18 | 195.35 | 704,129 | +0.30(+0.15%) |
Apr 15, 2015 | 195.98 | 196.48 | 194.93 | 195.05 | 630,512 | -0.24(-0.12%) |
Apr 14, 2015 | 193.51 | 195.73 | 192.19 | 195.30 | 622,792 | +1.39(+0.72%) |
Apr 13, 2015 | 193.90 | 195.97 | 193.66 | 193.91 | 773,173 | +0.10(+0.05%) |
Apr 10, 2015 | 194.14 | 195.09 | 191.25 | 193.81 | 648,803 | -0.33(-0.17%) |
Apr 09, 2015 | 193.25 | 194.33 | 193.01 | 194.14 | 544,187 | +0.78(+0.41%) |
Apr 08, 2015 | 190.14 | 193.82 | 189.01 | 193.36 | 788,492 | +3.88(+2.05%) |
Apr 07, 2015 | 190.54 | 191.83 | 189.38 | 189.47 | 373,167 | -0.70(-0.37%) |
Apr 06, 2015 | 188.70 | 191.29 | 187.56 | 190.17 | 379,600 | -0.36(-0.19%) |
Apr 02, 2015 | 188.66 | 190.53 | 190.53 | 190.53 | 581,415 | +1.62(+0.86%) |
Apr 01, 2015 | 188.68 | 189.20 | 186.50 | 188.91 | 755,880 | +0.60(+0.32%) |
Mar 31, 2015 | 188.22 | 191.29 | 187.19 | 188.31 | 1,129,247 | -1.11(-0.58%) |
Mar 30, 2015 | 186.67 | 189.66 | 185.45 | 189.42 | 800,123 | +3.63(+1.96%) |
Mar 27, 2015 | 183.23 | 186.49 | 183.23 | 185.78 | 640,618 | +1.51(+0.82%) |
Mar 26, 2015 | 183.02 | 185.13 | 181.98 | 184.27 | 687,057 | -0.81(-0.44%) |
Mar 25, 2015 | 187.10 | 187.10 | 184.14 | 185.08 | 777,017 | -2.00(-1.07%) |
Mar 24, 2015 | 192.04 | 192.96 | 187.01 | 187.09 | 799,297 | -5.91(-3.06%) |
Mar 23, 2015 | 193.49 | 194.08 | 190.69 | 193.00 | 979,154 | -0.24(-0.13%) |
Mar 20, 2015 | 192.43 | 198.11 | 191.76 | 193.24 | 16,385,193 | +2.47(+1.29%) |
Mar 19, 2015 | 189.74 | 191.65 | 189.37 | 190.78 | 865,467 | -0.49(-0.26%) |
Mar 18, 2015 | 188.70 | 191.49 | 186.54 | 191.27 | 880,094 | +1.82(+0.96%) |
Mar 17, 2015 | 189.82 | 191.56 | 188.69 | 189.45 | 532,364 | -1.52(-0.80%) |
Mar 16, 2015 | 188.05 | 192.32 | 188.04 | 190.97 | 1,183,797 | +4.57(+2.45%) |
Mar 13, 2015 | 186.48 | 187.98 | 184.31 | 186.40 | 886,749 | -0.81(-0.43%) |
Mar 12, 2015 | 184.23 | 188.35 | 183.04 | 187.21 | 791,625 | +3.62(+1.97%) |
Mar 11, 2015 | 184.58 | 185.03 | 182.71 | 183.59 | 679,287 | -0.51(-0.28%) |
Mar 10, 2015 | 185.54 | 186.01 | 182.73 | 184.10 | 619,962 | -2.91(-1.56%) |
Mar 09, 2015 | 189.69 | 190.20 | 186.13 | 187.01 | 870,813 | -3.45(-1.81%) |
Mar 06, 2015 | 188.20 | 193.05 | 186.10 | 190.47 | 1,633,138 | +0.99(+0.52%) |
Mar 05, 2015 | 180.99 | 190.27 | 180.64 | 189.48 | 1,624,921 | +8.47(+4.68%) |
Mar 04, 2015 | 177.71 | 182.19 | 178.82 | 181.01 | 995,756 | +2.19(+1.23%) |
Mar 03, 2015 | 181.15 | 181.71 | 177.43 | 178.82 | 765,836 | -2.04(-1.13%) |
Mar 02, 2015 | 181.90 | 183.27 | 178.91 | 180.86 | 894,810 | -0.43(-0.24%) |
Feb 27, 2015 | 184.30 | 184.30 | 180.87 | 181.29 | 592,829 | -1.80(-0.98%) |
Feb 26, 2015 | 184.69 | 185.12 | 182.41 | 183.09 | 407,468 | -1.61(-0.87%) |
Feb 25, 2015 | 187.93 | 188.88 | 184.22 | 184.70 | 621,042 | -3.06(-1.63%) |
Feb 24, 2015 | 187.78 | 188.73 | 186.33 | 187.76 | 854,055 | -0.64(-0.34%) |
Feb 23, 2015 | 189.43 | 190.44 | 186.56 | 188.40 | 1,037,957 | -1.96(-1.03%) |
Feb 20, 2015 | 182.66 | 193.13 | 178.60 | 190.35 | 2,024,865 | +4.83(+2.60%) |
Feb 19, 2015 | 184.31 | 186.58 | 181.59 | 185.53 | 789,307 | +0.40(+0.22%) |
Feb 18, 2015 | 180.16 | 185.58 | 179.91 | 185.12 | 894,420 | +3.02(+1.66%) |
Feb 17, 2015 | 183.09 | 184.14 | 181.28 | 182.11 | 616,614 | -2.04(-1.11%) |
Feb 13, 2015 | 185.14 | 184.15 | 184.15 | 184.15 | 479,525 | -0.03(-0.02%) |
Feb 12, 2015 | 180.90 | 185.16 | 180.10 | 184.17 | 667,205 | +5.39(+3.01%) |
Feb 11, 2015 | 179.01 | 179.93 | 177.62 | 178.78 | 595,095 | +1.01(+0.57%) |
Feb 10, 2015 | 177.37 | 179.71 | 175.69 | 177.77 | 526,101 | +2.04(+1.16%) |
Feb 09, 2015 | 176.33 | 177.33 | 173.46 | 175.73 | 870,787 | -1.72(-0.97%) |
Feb 06, 2015 | 183.54 | 183.54 | 176.57 | 177.46 | 544,815 | -5.15(-2.82%) |
Feb 05, 2015 | 180.76 | 182.96 | 178.01 | 182.61 | 601,509 | +2.98(+1.66%) |
Feb 04, 2015 | 179.07 | 181.35 | 179.04 | 179.63 | 520,989 | -1.19(-0.66%) |
Feb 03, 2015 | 177.66 | 180.93 | 176.70 | 180.82 | 687,768 | +4.52(+2.57%) |
Feb 02, 2015 | 176.34 | 177.90 | 172.98 | 176.30 | 842,072 | +0.92(+0.53%) |
Jan 30, 2015 | 177.18 | 178.70 | 175.11 | 175.38 | 481,733 | -4.09(-2.28%) |
Jan 29, 2015 | 175.35 | 179.97 | 175.18 | 179.47 | 534,299 | +3.90(+2.22%) |
Jan 28, 2015 | 180.18 | 180.46 | 173.94 | 175.57 | 995,096 | -3.88(-2.16%) |
Jan 27, 2015 | 182.82 | 185.52 | 179.20 | 179.45 | 601,690 | -6.07(-3.27%) |