Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 190.58 | 189.04 | 189.04 | 189.04 | 1,879,200 | -3.09(-1.61%) |
Dec 30, 2015 | 195.18 | 195.58 | 192.00 | 192.13 | 1,318,933 | -2.55(-1.31%) |
Dec 29, 2015 | 193.32 | 195.56 | 193.29 | 194.68 | 2,041,767 | +1.88(+0.98%) |
Dec 28, 2015 | 191.23 | 193.63 | 188.45 | 192.80 | 2,208,332 | -1.13(-0.58%) |
Dec 24, 2015 | 197.60 | 193.93 | 193.93 | 193.93 | 1,073,600 | -2.60(-1.32%) |
Dec 23, 2015 | 197.31 | 198.42 | 196.29 | 196.53 | 1,422,348 | -0.50(-0.25%) |
Dec 22, 2015 | 198.09 | 198.50 | 195.17 | 197.03 | 2,028,428 | -0.41(-0.21%) |
Dec 21, 2015 | 193.80 | 198.69 | 193.64 | 197.44 | 2,710,561 | +5.52(+2.88%) |
Dec 18, 2015 | 195.54 | 196.38 | 190.88 | 191.92 | 3,514,657 | -5.02(-2.55%) |
Dec 17, 2015 | 200.72 | 201.26 | 196.82 | 196.94 | 2,744,260 | -2.40(-1.20%) |
Dec 16, 2015 | 201.07 | 201.07 | 197.11 | 199.34 | 3,274,416 | +0.21(+0.11%) |
Dec 15, 2015 | 196.00 | 200.89 | 195.24 | 199.13 | 3,647,771 | +5.24(+2.70%) |
Dec 14, 2015 | 193.89 | 196.09 | 193.39 | 193.89 | 3,226,989 | +0.21(+0.11%) |
Dec 11, 2015 | 196.10 | 197.00 | 193.01 | 193.68 | 3,662,392 | -6.33(-3.16%) |
Dec 10, 2015 | 201.71 | 201.97 | 197.68 | 200.01 | 3,126,184 | -0.45(-0.22%) |
Dec 09, 2015 | 204.00 | 205.00 | 200.01 | 200.46 | 3,367,999 | -4.56(-2.22%) |
Dec 08, 2015 | 204.29 | 206.52 | 200.69 | 205.02 | 3,929,929 | -3.52(-1.69%) |
Dec 07, 2015 | 207.99 | 211.74 | 207.77 | 208.54 | 3,425,445 | +0.24(+0.12%) |
Dec 04, 2015 | 208.00 | 210.03 | 206.56 | 208.30 | 3,476,570 | +0.82(+0.40%) |
Dec 03, 2015 | 213.25 | 215.20 | 205.85 | 207.48 | 4,229,814 | -3.88(-1.84%) |
Dec 02, 2015 | 213.85 | 214.53 | 210.55 | 211.36 | 4,008,219 | -2.75(-1.28%) |
Dec 01, 2015 | 213.39 | 214.11 | 210.26 | 214.11 | 6,675,267 | -3.86(-1.77%) |
Nov 30, 2015 | 206.21 | 217.97 | 202.55 | 217.97 | 26,165,648 | +12.39(+6.03%) |
Nov 27, 2015 | 200.23 | 205.76 | 198.70 | 205.58 | 3,285,272 | +3.78(+1.87%) |
Nov 25, 2015 | 204.96 | 201.80 | 201.80 | 201.80 | 3,843,000 | -3.53(-1.72%) |
Nov 24, 2015 | 206.75 | 207.50 | 202.81 | 205.33 | 3,334,264 | -2.13(-1.03%) |
Nov 23, 2015 | 206.81 | 209.00 | 205.26 | 207.46 | 3,633,184 | +0.77(+0.37%) |
Nov 20, 2015 | 208.30 | 209.61 | 206.25 | 206.69 | 3,748,974 | -1.11(-0.53%) |
Nov 19, 2015 | 204.65 | 210.90 | 204.65 | 207.80 | 5,390,528 | +3.07(+1.50%) |
Nov 18, 2015 | 196.71 | 204.82 | 196.52 | 204.73 | 4,566,394 | +7.90(+4.01%) |
Nov 17, 2015 | 199.42 | 200.00 | 195.75 | 196.83 | 2,443,314 | -1.89(-0.95%) |
Nov 16, 2015 | 192.04 | 201.24 | 191.00 | 198.72 | 4,210,972 | +4.77(+2.46%) |
Nov 13, 2015 | 195.61 | 197.13 | 192.84 | 193.95 | 4,097,055 | -4.19(-2.11%) |
Nov 12, 2015 | 198.80 | 200.86 | 197.54 | 198.14 | 3,158,879 | -1.35(-0.68%) |
Nov 11, 2015 | 198.20 | 202.99 | 196.30 | 199.49 | 4,542,221 | +2.50(+1.27%) |
Nov 10, 2015 | 193.14 | 198.45 | 189.55 | 196.99 | 4,367,950 | +2.98(+1.54%) |
Nov 09, 2015 | 198.65 | 200.28 | 193.01 | 194.01 | 3,997,707 | -6.29(-3.14%) |
Nov 06, 2015 | 197.25 | 200.39 | 196.50 | 200.30 | 3,792,556 | +1.39(+0.70%) |
Nov 05, 2015 | 198.07 | 200.98 | 194.70 | 198.91 | 3,939,217 | +0.99(+0.50%) |
Nov 04, 2015 | 194.21 | 199.40 | 194.21 | 197.92 | 4,719,090 | +5.42(+2.82%) |
Nov 03, 2015 | 194.50 | 198.32 | 192.04 | 192.50 | 6,052,337 | -2.69(-1.38%) |
Nov 02, 2015 | 185.40 | 195.81 | 185.39 | 195.19 | 6,632,842 | +7.72(+4.12%) |
Oct 30, 2015 | 176.88 | 189.55 | 175.90 | 187.47 | 12,645,525 | +18.48(+10.94%) |
Oct 29, 2015 | 172.54 | 172.70 | 167.89 | 168.99 | 4,923,867 | -3.55(-2.06%) |
Oct 28, 2015 | 173.28 | 174.48 | 167.66 | 172.54 | 4,874,200 | -1.32(-0.76%) |
Oct 27, 2015 | 168.79 | 174.75 | 168.61 | 173.86 | 6,573,572 | +7.62(+4.58%) |
Oct 26, 2015 | 169.47 | 172.99 | 165.83 | 166.24 | 9,115,085 | +8.64(+5.48%) |
Oct 23, 2015 | 158.90 | 159.87 | 156.06 | 157.60 | 4,210,026 | +4.10(+2.67%) |
Oct 22, 2015 | 150.77 | 154.84 | 150.31 | 153.50 | 2,152,594 | +3.87(+2.59%) |
Oct 21, 2015 | 152.22 | 152.22 | 147.62 | 149.63 | 3,061,172 | -3.58(-2.34%) |
Oct 20, 2015 | 154.82 | 154.98 | 151.52 | 153.21 | 2,971,681 | -1.47(-0.95%) |
Oct 19, 2015 | 150.50 | 155.86 | 149.04 | 154.68 | 3,966,753 | +3.68(+2.44%) |
Oct 16, 2015 | 149.40 | 152.38 | 147.86 | 151.00 | 3,661,288 | +0.76(+0.51%) |
Oct 15, 2015 | 147.04 | 150.30 | 145.66 | 150.24 | 3,583,569 | +5.22(+3.60%) |
Oct 14, 2015 | 146.50 | 146.85 | 144.12 | 145.02 | 2,374,294 | -1.48(-1.01%) |
Oct 13, 2015 | 142.19 | 147.23 | 142.11 | 146.50 | 2,692,531 | +2.43(+1.69%) |
Oct 12, 2015 | 145.52 | 145.94 | 142.03 | 144.07 | 2,427,595 | -0.15(-0.10%) |
Oct 09, 2015 | 142.03 | 144.77 | 141.31 | 144.22 | 2,853,277 | +2.96(+2.10%) |
Oct 08, 2015 | 144.00 | 144.17 | 139.97 | 141.26 | 5,545,126 | -3.51(-2.42%) |
Oct 07, 2015 | 146.00 | 149.00 | 143.81 | 144.77 | 6,805,605 | -5.03(-3.36%) |
Oct 06, 2015 | 149.28 | 154.47 | 148.13 | 149.80 | 3,181,165 | +0.18(+0.12%) |
Oct 05, 2015 | 149.55 | 150.38 | 145.50 | 149.62 | 3,756,962 | +1.11(+0.75%) |
Oct 02, 2015 | 136.60 | 149.09 | 136.31 | 148.51 | 6,158,935 | +10.98(+7.98%) |
Oct 01, 2015 | 138.32 | 138.78 | 135.31 | 137.53 | 2,997,582 | +0.12(+0.09%) |
Sep 30, 2015 | 136.86 | 139.60 | 136.01 | 137.41 | 2,624,765 | +0.73(+0.53%) |
Sep 29, 2015 | 133.09 | 137.62 | 132.01 | 136.68 | 3,388,772 | +3.62(+2.72%) |
Sep 28, 2015 | 133.01 | 135.41 | 132.36 | 133.06 | 4,045,327 | -1.28(-0.95%) |
Sep 25, 2015 | 135.41 | 135.84 | 133.05 | 134.34 | 3,530,502 | +1.75(+1.32%) |
Sep 24, 2015 | 131.35 | 133.82 | 130.77 | 132.59 | 4,839,905 | +0.22(+0.17%) |
Sep 23, 2015 | 137.84 | 137.97 | 132.24 | 132.37 | 4,570,054 | -3.75(-2.75%) |
Sep 22, 2015 | 139.15 | 139.59 | 135.40 | 136.12 | 4,426,894 | -4.72(-3.35%) |
Sep 21, 2015 | 143.91 | 144.57 | 140.51 | 140.84 | 2,888,364 | -1.73(-1.21%) |
Sep 18, 2015 | 144.22 | 146.00 | 142.27 | 142.57 | 3,282,604 | -4.49(-3.05%) |
Sep 17, 2015 | 149.10 | 151.29 | 146.65 | 147.06 | 5,176,295 | -3.29(-2.19%) |
Sep 16, 2015 | 144.70 | 151.45 | 144.15 | 150.35 | 4,836,991 | +8.95(+6.33%) |
Sep 15, 2015 | 140.00 | 144.06 | 139.10 | 141.40 | 4,436,693 | +0.13(+0.09%) |
Sep 14, 2015 | 143.92 | 143.98 | 140.02 | 141.27 | 3,794,394 | -2.76(-1.92%) |
Sep 11, 2015 | 146.62 | 146.62 | 142.52 | 144.03 | 4,924,421 | -2.72(-1.85%) |
Sep 10, 2015 | 149.20 | 149.86 | 145.80 | 146.75 | 3,709,958 | -3.36(-2.24%) |
Sep 09, 2015 | 150.25 | 153.42 | 149.01 | 150.11 | 2,878,315 | +1.93(+1.30%) |
Sep 08, 2015 | 151.34 | 152.87 | 146.03 | 148.18 | 4,899,695 | +2.18(+1.49%) |
Sep 04, 2015 | 146.21 | 146.00 | 146.00 | 146.00 | 3,378,900 | -3.08(-2.07%) |
Sep 03, 2015 | 149.00 | 149.64 | 146.27 | 149.08 | 2,983,395 | +0.93(+0.63%) |
Sep 02, 2015 | 146.06 | 148.11 | 143.76 | 148.15 | 1,946,167 | +4.58(+3.19%) |
Sep 01, 2015 | 142.93 | 147.43 | 142.70 | 143.57 | 4,560,267 | -3.68(-2.50%) |
Aug 31, 2015 | 152.44 | 153.34 | 146.10 | 147.25 | 3,375,217 | -4.88(-3.21%) |
Aug 28, 2015 | 150.17 | 153.76 | 150.00 | 152.13 | 3,983,815 | +0.07(+0.05%) |
Aug 27, 2015 | 147.25 | 152.98 | 147.11 | 152.06 | 5,879,813 | +9.66(+6.78%) |
Aug 26, 2015 | 139.90 | 143.33 | 136.06 | 142.40 | 8,314,748 | +5.41(+3.95%) |
Aug 25, 2015 | 149.70 | 151.50 | 135.61 | 136.99 | 8,446,454 | -4.09(-2.90%) |
Aug 24, 2015 | 125.15 | 146.95 | 112.80 | 141.08 | 11,157,266 | -11.83(-7.74%) |
Aug 21, 2015 | 154.45 | 157.95 | 152.86 | 152.91 | 6,364,880 | -4.49(-2.85%) |
Aug 20, 2015 | 160.41 | 161.24 | 157.20 | 157.40 | 5,374,148 | -5.49(-3.37%) |
Aug 19, 2015 | 165.10 | 165.68 | 160.27 | 162.89 | 5,767,185 | -3.22(-1.94%) |
Aug 18, 2015 | 164.06 | 168.51 | 163.76 | 166.11 | 4,111,958 | -1.32(-0.79%) |
Aug 17, 2015 | 163.55 | 167.95 | 163.51 | 167.43 | 3,359,370 | +3.19(+1.94%) |
Aug 14, 2015 | 160.80 | 166.24 | 160.54 | 164.24 | 5,062,317 | +3.35(+2.08%) |
Aug 13, 2015 | 162.66 | 163.70 | 160.05 | 160.89 | 4,683,484 | +0.07(+0.04%) |
Aug 12, 2015 | 164.52 | 164.73 | 156.80 | 160.82 | 10,268,951 | -7.12(-4.24%) |
Aug 11, 2015 | 173.69 | 174.04 | 166.31 | 167.94 | 5,257,267 | -8.91(-5.04%) |
Aug 10, 2015 | 177.83 | 179.06 | 175.00 | 176.85 | 3,055,199 | +0.77(+0.44%) |
Aug 07, 2015 | 175.21 | 177.22 | 173.75 | 176.08 | 3,942,341 | +1.62(+0.93%) |
Aug 06, 2015 | 172.70 | 176.23 | 172.56 | 174.46 | 4,397,216 | +1.72(+1.00%) |
Aug 05, 2015 | 171.68 | 173.76 | 171.30 | 172.74 | 3,260,480 | +2.42(+1.42%) |
Aug 04, 2015 | 168.60 | 170.45 | 167.78 | 170.32 | 2,619,008 | +1.18(+0.70%) |
Aug 03, 2015 | 170.82 | 171.67 | 166.12 | 169.14 | 5,375,859 | -3.52(-2.04%) |
Jul 31, 2015 | 174.50 | 175.75 | 172.51 | 172.66 | 4,180,801 | -1.81(-1.04%) |
Jul 30, 2015 | 172.50 | 175.68 | 171.34 | 174.47 | 7,028,712 | +4.46(+2.62%) |
Jul 29, 2015 | 169.20 | 170.24 | 167.14 | 170.01 | 8,317,279 | +1.98(+1.18%) |
Jul 28, 2015 | 172.60 | 172.81 | 162.00 | 168.03 | 27,418,836 | -29.65(-15.00%) |
Jul 27, 2015 | 197.85 | 199.94 | 195.11 | 197.68 | 9,528,542 | -8.57(-4.16%) |
Jul 24, 2015 | 209.91 | 210.00 | 205.25 | 206.25 | 3,450,232 | -1.38(-0.66%) |
Jul 23, 2015 | 207.32 | 209.75 | 206.50 | 207.63 | 3,466,280 | +1.89(+0.92%) |
Jul 22, 2015 | 201.66 | 206.84 | 200.52 | 205.74 | 3,418,332 | +3.34(+1.65%) |
Jul 21, 2015 | 199.49 | 203.48 | 198.23 | 202.40 | 2,580,026 | +2.79(+1.40%) |
Jul 20, 2015 | 199.55 | 201.64 | 197.23 | 199.61 | 2,896,494 | +1.17(+0.59%) |
Jul 17, 2015 | 194.68 | 200.80 | 194.38 | 198.44 | 5,829,484 | +8.34(+4.39%) |
Jul 16, 2015 | 189.02 | 190.66 | 187.83 | 190.10 | 2,343,290 | +3.52(+1.89%) |
Jul 15, 2015 | 189.91 | 190.71 | 185.75 | 186.58 | 4,047,952 | -4.70(-2.46%) |
Jul 14, 2015 | 193.27 | 194.46 | 191.22 | 191.28 | 1,772,760 | -1.99(-1.03%) |
Jul 13, 2015 | 189.90 | 194.83 | 188.09 | 193.27 | 4,050,685 | +5.52(+2.94%) |
Jul 10, 2015 | 191.29 | 191.50 | 187.69 | 187.75 | 3,043,353 | +0.18(+0.10%) |
Jul 09, 2015 | 192.70 | 192.98 | 187.18 | 187.57 | 5,390,556 | +2.99(+1.62%) |
Jul 08, 2015 | 179.53 | 187.40 | 178.81 | 184.58 | 6,450,920 | -2.96(-1.58%) |
Jul 07, 2015 | 185.29 | 188.60 | 180.54 | 187.54 | 6,248,669 | -1.49(-0.79%) |
Jul 06, 2015 | 193.00 | 194.07 | 188.02 | 189.03 | 4,574,840 | -8.00(-4.06%) |
Jul 02, 2015 | 198.36 | 197.03 | 197.03 | 197.03 | 1,817,300 | -1.68(-0.85%) |
Jul 01, 2015 | 200.59 | 200.67 | 196.07 | 198.71 | 2,881,600 | -0.37(-0.19%) |
Jun 30, 2015 | 203.59 | 204.33 | 198.89 | 199.08 | 2,515,839 | -1.42(-0.71%) |
Jun 29, 2015 | 199.93 | 202.99 | 198.20 | 200.50 | 2,411,489 | -2.86(-1.41%) |
Jun 26, 2015 | 205.00 | 206.32 | 202.75 | 203.36 | 3,064,137 | -4.19(-2.02%) |
Jun 25, 2015 | 209.44 | 210.49 | 207.20 | 207.55 | 1,649,233 | -2.77(-1.32%) |
Jun 24, 2015 | 211.89 | 212.33 | 209.12 | 210.32 | 1,657,959 | -1.66(-0.78%) |
Jun 23, 2015 | 211.00 | 212.16 | 208.81 | 211.98 | 1,893,614 | +2.34(+1.12%) |
Jun 22, 2015 | 212.50 | 214.20 | 209.13 | 209.64 | 1,991,386 | -1.23(-0.58%) |
Jun 19, 2015 | 211.56 | 212.15 | 209.52 | 210.87 | 2,539,248 | +0.17(+0.08%) |
Jun 18, 2015 | 209.89 | 210.78 | 208.02 | 210.70 | 1,997,940 | +1.19(+0.57%) |
Jun 17, 2015 | 207.90 | 211.36 | 207.71 | 209.51 | 4,281,691 | +4.51(+2.20%) |
Jun 16, 2015 | 204.00 | 206.69 | 203.70 | 205.00 | 1,685,954 | -0.73(-0.35%) |
Jun 15, 2015 | 204.11 | 205.92 | 202.55 | 205.73 | 1,385,196 | -1.87(-0.90%) |
Jun 12, 2015 | 206.85 | 209.84 | 206.06 | 207.60 | 2,562,699 | +0.83(+0.40%) |
Jun 11, 2015 | 204.89 | 208.00 | 204.89 | 206.77 | 2,208,234 | +2.14(+1.05%) |
Jun 10, 2015 | 202.77 | 206.71 | 202.43 | 204.63 | 2,524,068 | +2.07(+1.02%) |
Jun 09, 2015 | 201.97 | 203.85 | 200.69 | 202.56 | 2,180,299 | -0.59(-0.29%) |
Jun 08, 2015 | 206.80 | 207.89 | 201.82 | 203.15 | 2,435,152 | -2.74(-1.33%) |
Jun 05, 2015 | 203.67 | 209.26 | 203.27 | 205.89 | 2,993,192 | +1.56(+0.77%) |
Jun 04, 2015 | 202.93 | 204.50 | 201.00 | 204.32 | 2,789,272 | +0.44(+0.22%) |
Jun 03, 2015 | 203.00 | 206.50 | 201.06 | 203.88 | 2,891,222 | +0.52(+0.26%) |
Jun 02, 2015 | 199.68 | 203.37 | 199.35 | 203.36 | 2,305,225 | +1.80(+0.89%) |
Jun 01, 2015 | 198.94 | 202.62 | 197.96 | 201.56 | 2,408,626 | +4.16(+2.11%) |
May 29, 2015 | 201.03 | 201.21 | 197.19 | 197.40 | 2,688,613 | -2.87(-1.43%) |
May 28, 2015 | 197.66 | 201.84 | 197.00 | 200.27 | 2,412,804 | -1.18(-0.59%) |
May 27, 2015 | 200.55 | 202.54 | 198.90 | 201.45 | 2,026,835 | +1.26(+0.63%) |
May 26, 2015 | 204.00 | 204.50 | 198.64 | 200.19 | 3,523,463 | -3.61(-1.77%) |
May 22, 2015 | 201.83 | 203.80 | 203.80 | 203.80 | 4,311,100 | +3.67(+1.83%) |
May 21, 2015 | 195.65 | 200.64 | 195.64 | 200.13 | 3,944,486 | +4.62(+2.36%) |
May 20, 2015 | 194.00 | 196.71 | 192.75 | 195.51 | 2,613,645 | +2.37(+1.23%) |
May 19, 2015 | 191.61 | 194.50 | 190.90 | 193.14 | 2,205,694 | +1.82(+0.95%) |
May 18, 2015 | 192.99 | 193.68 | 190.05 | 191.32 | 2,511,701 | -1.66(-0.86%) |
May 15, 2015 | 191.73 | 193.78 | 189.20 | 192.98 | 3,794,720 | +2.71(+1.42%) |
May 14, 2015 | 190.97 | 192.95 | 189.52 | 190.27 | 3,391,291 | +1.09(+0.58%) |
May 13, 2015 | 190.29 | 190.67 | 188.60 | 189.18 | 2,602,457 | -0.79(-0.42%) |
May 12, 2015 | 189.92 | 191.48 | 188.75 | 189.97 | 3,721,108 | -0.87(-0.45%) |
May 11, 2015 | 194.72 | 195.95 | 190.49 | 190.84 | 3,557,676 | -2.70(-1.40%) |
May 08, 2015 | 195.79 | 195.90 | 191.63 | 193.54 | 2,863,836 | -0.09(-0.05%) |
May 07, 2015 | 192.09 | 194.62 | 191.07 | 193.63 | 4,165,173 | +3.58(+1.88%) |
May 06, 2015 | 194.47 | 195.71 | 188.61 | 190.05 | 6,735,629 | -4.69(-2.41%) |
May 05, 2015 | 201.82 | 201.99 | 192.74 | 194.74 | 7,378,889 | -8.96(-4.40%) |
May 04, 2015 | 204.99 | 206.90 | 203.53 | 203.70 | 4,395,512 | +1.23(+0.61%) |
May 01, 2015 | 200.90 | 202.98 | 196.13 | 202.47 | 6,151,298 | +2.19(+1.09%) |
Apr 30, 2015 | 209.37 | 211.33 | 199.60 | 200.28 | 11,051,156 | -18.72(-8.55%) |
Apr 29, 2015 | 219.00 | 220.00 | 215.21 | 219.00 | 4,125,336 | -0.19(-0.09%) |
Apr 28, 2015 | 222.67 | 223.30 | 217.25 | 219.19 | 2,456,283 | -1.27(-0.58%) |
Apr 27, 2015 | 218.60 | 223.95 | 218.26 | 220.46 | 4,350,122 | +3.56(+1.64%) |
Apr 24, 2015 | 214.81 | 217.89 | 213.92 | 216.90 | 3,355,142 | +4.62(+2.18%) |
Apr 23, 2015 | 213.24 | 215.36 | 212.12 | 212.28 | 1,900,337 | -1.09(-0.51%) |
Apr 22, 2015 | 214.44 | 215.25 | 212.26 | 213.37 | 1,610,062 | +0.53(+0.25%) |
Apr 21, 2015 | 214.52 | 217.47 | 212.74 | 212.84 | 2,497,387 | +0.98(+0.46%) |
Apr 20, 2015 | 209.18 | 213.22 | 208.51 | 211.86 | 3,177,692 | +3.99(+1.92%) |
Apr 17, 2015 | 204.04 | 208.09 | 202.68 | 207.87 | 4,192,289 | +0.97(+0.47%) |
Apr 16, 2015 | 210.30 | 211.51 | 206.36 | 206.90 | 4,049,716 | -3.87(-1.84%) |
Apr 15, 2015 | 214.35 | 214.72 | 209.05 | 210.77 | 3,224,169 | -3.14(-1.47%) |
Apr 14, 2015 | 215.40 | 216.16 | 211.60 | 213.91 | 2,459,019 | -1.49(-0.69%) |
Apr 13, 2015 | 216.59 | 218.88 | 215.25 | 215.40 | 2,980,165 | +0.61(+0.28%) |
Apr 10, 2015 | 219.16 | 220.10 | 214.71 | 214.79 | 3,099,113 | -3.69(-1.69%) |
Apr 09, 2015 | 215.40 | 220.75 | 215.00 | 218.47 | 5,993,628 | +5.63(+2.65%) |
Apr 08, 2015 | 207.00 | 214.17 | 206.61 | 212.84 | 5,223,320 | +8.97(+4.40%) |
Apr 07, 2015 | 205.09 | 205.58 | 203.80 | 203.87 | 2,033,464 | +0.27(+0.13%) |
Apr 06, 2015 | 204.59 | 205.40 | 202.27 | 203.60 | 4,151,284 | -4.91(-2.35%) |
Apr 02, 2015 | 210.81 | 208.51 | 208.51 | 208.51 | 1,781,800 | -2.56(-1.21%) |
Apr 01, 2015 | 210.14 | 211.50 | 208.15 | 211.07 | 2,559,565 | +2.67(+1.28%) |
Mar 31, 2015 | 210.00 | 212.73 | 208.40 | 208.40 | 1,838,368 | -2.14(-1.02%) |
Mar 30, 2015 | 209.40 | 210.74 | 207.64 | 210.54 | 2,057,087 | +3.21(+1.55%) |
Mar 27, 2015 | 204.98 | 207.76 | 204.05 | 207.33 | 2,615,829 | +1.89(+0.92%) |
Mar 26, 2015 | 205.00 | 207.68 | 204.06 | 205.44 | 2,974,342 | -2.30(-1.11%) |
Mar 25, 2015 | 208.22 | 211.11 | 205.70 | 207.74 | 4,162,255 | -5.86(-2.74%) |
Mar 24, 2015 | 216.00 | 218.56 | 213.53 | 213.60 | 1,926,072 | -3.18(-1.47%) |
Mar 23, 2015 | 212.97 | 217.74 | 211.50 | 216.78 | 2,206,691 | +4.09(+1.92%) |
Mar 20, 2015 | 217.03 | 217.05 | 212.57 | 212.69 | 2,291,788 | -1.88(-0.88%) |
Mar 19, 2015 | 210.77 | 215.24 | 210.16 | 214.57 | 2,917,647 | +3.62(+1.72%) |
Mar 18, 2015 | 202.54 | 211.00 | 202.20 | 210.95 | 3,595,972 | +7.69(+3.78%) |
Mar 17, 2015 | 204.56 | 206.49 | 202.51 | 203.26 | 2,999,841 | -2.04(-0.99%) |
Mar 16, 2015 | 205.12 | 206.45 | 203.20 | 205.30 | 1,808,102 | +0.86(+0.42%) |
Mar 13, 2015 | 203.40 | 205.62 | 202.52 | 204.44 | 1,554,511 | +1.06(+0.52%) |
Mar 12, 2015 | 205.70 | 206.77 | 202.50 | 203.39 | 2,221,363 | -0.99(-0.48%) |
Mar 11, 2015 | 210.17 | 210.53 | 204.00 | 204.38 | 3,076,297 | -6.01(-2.86%) |
Mar 10, 2015 | 209.88 | 212.87 | 209.00 | 210.39 | 1,880,105 | -1.23(-0.58%) |
Mar 09, 2015 | 212.00 | 212.71 | 209.35 | 211.62 | 1,742,000 | -1.69(-0.79%) |
Mar 06, 2015 | 215.10 | 217.85 | 212.71 | 213.31 | 3,176,449 | -0.92(-0.43%) |
Mar 05, 2015 | 207.75 | 214.57 | 207.21 | 214.23 | 3,819,753 | +6.54(+3.15%) |
Mar 04, 2015 | 205.20 | 208.42 | 205.03 | 207.69 | 1,691,584 | +1.35(+0.65%) |
Mar 03, 2015 | 204.50 | 207.40 | 204.50 | 206.34 | 2,316,996 | +1.30(+0.63%) |
Mar 02, 2015 | 204.19 | 205.52 | 202.20 | 205.04 | 2,021,581 | +1.29(+0.63%) |
Feb 27, 2015 | 205.50 | 207.46 | 202.60 | 203.75 | 2,399,048 | -2.13(-1.03%) |
Feb 26, 2015 | 204.75 | 206.63 | 203.53 | 205.88 | 2,718,328 | +2.35(+1.15%) |
Feb 25, 2015 | 208.83 | 209.77 | 202.70 | 203.53 | 2,894,675 | -4.53(-2.18%) |
Feb 24, 2015 | 206.53 | 209.00 | 205.18 | 208.06 | 2,000,234 | +1.63(+0.79%) |
Feb 23, 2015 | 209.40 | 211.00 | 205.54 | 206.43 | 3,178,907 | -3.20(-1.53%) |
Feb 20, 2015 | 208.23 | 210.17 | 207.32 | 209.63 | 2,192,077 | +2.39(+1.15%) |
Feb 19, 2015 | 207.40 | 208.76 | 206.51 | 207.24 | 1,705,424 | +0.09(+0.04%) |
Feb 18, 2015 | 208.15 | 210.03 | 206.57 | 207.15 | 2,740,586 | -1.66(-0.79%) |
Feb 17, 2015 | 213.74 | 213.74 | 206.48 | 208.81 | 4,500,024 | -3.32(-1.57%) |
Feb 13, 2015 | 207.45 | 212.13 | 212.13 | 212.13 | 7,793,700 | +7.11(+3.47%) |
Feb 12, 2015 | 203.80 | 206.97 | 199.70 | 205.02 | 14,185,936 | -9.65(-4.50%) |
Feb 11, 2015 | 219.68 | 219.89 | 214.03 | 214.67 | 6,766,877 | -4.77(-2.17%) |
Feb 10, 2015 | 217.78 | 220.83 | 215.70 | 219.44 | 3,577,647 | +4.41(+2.05%) |
Feb 09, 2015 | 211.00 | 215.35 | 210.85 | 215.03 | 3,370,989 | +3.25(+1.53%) |
Feb 06, 2015 | 217.26 | 217.50 | 211.38 | 211.78 | 2,994,626 | -5.02(-2.32%) |
Feb 05, 2015 | 217.35 | 219.19 | 216.00 | 216.80 | 1,978,859 | -0.44(-0.20%) |
Feb 04, 2015 | 216.97 | 219.93 | 216.00 | 217.24 | 2,716,455 | +0.08(+0.04%) |
Feb 03, 2015 | 218.06 | 219.36 | 215.25 | 217.16 | 2,724,015 | -0.44(-0.20%) |
Feb 02, 2015 | 218.77 | 219.95 | 214.00 | 217.59 | 2,380,667 | -0.32(-0.15%) |
Jan 30, 2015 | 218.99 | 221.52 | 217.29 | 217.92 | 2,086,248 | -2.47(-1.12%) |
Jan 29, 2015 | 218.24 | 221.16 | 213.11 | 220.39 | 3,155,053 | +0.08(+0.04%) |
Jan 28, 2015 | 227.81 | 229.40 | 220.00 | 220.31 | 2,998,722 | -7.22(-3.17%) |
Jan 27, 2015 | 227.20 | 229.17 | 223.52 | 227.53 | 2,818,016 | -1.93(-0.84%) |
Jan 26, 2015 | 234.49 | 234.50 | 228.11 | 229.46 | 2,416,709 | -3.87(-1.66%) |
Jan 23, 2015 | 229.20 | 234.67 | 228.60 | 233.32 | 2,808,262 | +3.44(+1.50%) |
Jan 22, 2015 | 230.00 | 230.51 | 224.90 | 229.88 | 3,340,377 | +1.60(+0.70%) |
Jan 21, 2015 | 220.82 | 228.94 | 220.06 | 228.28 | 3,536,512 | +7.92(+3.59%) |
Jan 20, 2015 | 222.02 | 223.85 | 217.01 | 220.36 | 2,556,123 | +0.17(+0.07%) |
Jan 16, 2015 | 220.00 | 220.19 | 220.19 | 220.19 | 4,035,700 | +4.22(+1.96%) |
Jan 15, 2015 | 218.48 | 219.50 | 215.00 | 215.97 | 2,340,478 | -0.85(-0.39%) |
Jan 14, 2015 | 217.34 | 219.95 | 214.00 | 216.82 | 2,469,240 | -2.78(-1.27%) |
Jan 13, 2015 | 223.61 | 224.50 | 218.00 | 219.60 | 2,876,352 | -1.29(-0.58%) |
Jan 12, 2015 | 226.10 | 226.50 | 220.00 | 220.89 | 3,174,942 | -6.01(-2.65%) |
Jan 09, 2015 | 230.13 | 232.99 | 226.85 | 226.90 | 2,313,674 | -2.31(-1.01%) |
Jan 08, 2015 | 227.05 | 232.14 | 224.73 | 229.21 | 2,639,096 | +4.86(+2.17%) |
Jan 07, 2015 | 222.42 | 227.00 | 221.02 | 224.35 | 2,280,621 | +4.17(+1.89%) |
Jan 06, 2015 | 220.89 | 222.87 | 216.02 | 220.18 | 3,231,055 | +0.40(+0.18%) |
Jan 05, 2015 | 222.88 | 224.83 | 218.35 | 219.78 | 2,746,548 | -3.30(-1.48%) |