Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 177.44 | 178.05 | 176.23 | 176.51 | 1,426,973 | -0.94(-0.53%) |
Nov 27, 2015 | 176.97 | 178.90 | 175.74 | 177.45 | 535,571 | +1.00(+0.57%) |
Nov 25, 2015 | 176.49 | 176.46 | 176.46 | 176.46 | 1,194,434 | -0.21(-0.12%) |
Nov 24, 2015 | 175.15 | 177.12 | 175.15 | 176.67 | 1,538,585 | +0.09(+0.05%) |
Nov 23, 2015 | 176.79 | 176.96 | 175.52 | 176.58 | 1,405,849 | +0.02(+0.01%) |
Nov 20, 2015 | 173.57 | 176.85 | 173.16 | 176.56 | 1,947,404 | +4.02(+2.33%) |
Nov 19, 2015 | 174.53 | 175.82 | 171.88 | 172.54 | 1,689,919 | -3.64(-2.07%) |
Nov 18, 2015 | 172.76 | 176.45 | 171.90 | 176.18 | 2,838,041 | +3.53(+2.04%) |
Nov 17, 2015 | 170.14 | 174.06 | 168.02 | 172.65 | 1,892,371 | +2.91(+1.72%) |
Nov 16, 2015 | 167.44 | 169.97 | 166.63 | 169.74 | 2,137,774 | +2.29(+1.37%) |
Nov 13, 2015 | 167.07 | 169.79 | 167.07 | 167.44 | 1,606,164 | -0.19(-0.12%) |
Nov 12, 2015 | 170.34 | 172.18 | 167.52 | 167.64 | 1,555,581 | -3.14(-1.84%) |
Nov 11, 2015 | 172.25 | 172.98 | 170.26 | 170.78 | 1,842,482 | -1.11(-0.64%) |
Nov 10, 2015 | 170.75 | 172.59 | 168.98 | 171.88 | 1,709,635 | +1.42(+0.84%) |
Nov 09, 2015 | 170.51 | 171.53 | 168.02 | 170.46 | 2,919,509 | -0.58(-0.34%) |
Nov 06, 2015 | 175.44 | 176.27 | 168.89 | 171.04 | 2,086,864 | -2.04(-1.18%) |
Nov 05, 2015 | 169.25 | 173.37 | 168.35 | 173.08 | 2,144,833 | +3.76(+2.22%) |
Nov 04, 2015 | 170.18 | 171.25 | 166.87 | 169.32 | 2,472,087 | -1.37(-0.80%) |
Nov 03, 2015 | 168.17 | 170.81 | 166.43 | 170.68 | 1,945,866 | +2.54(+1.51%) |
Nov 02, 2015 | 167.46 | 170.55 | 166.72 | 168.14 | 2,546,243 | +1.71(+1.03%) |
Oct 30, 2015 | 173.30 | 173.30 | 165.70 | 166.43 | 4,020,744 | -6.94(-4.00%) |
Oct 29, 2015 | 174.19 | 174.99 | 167.92 | 173.37 | 2,995,508 | +3.58(+2.11%) |
Oct 28, 2015 | 169.18 | 170.20 | 163.82 | 169.79 | 3,038,099 | +0.68(+0.40%) |
Oct 27, 2015 | 175.97 | 179.01 | 157.88 | 169.11 | 5,905,322 | -7.32(-4.15%) |
Oct 26, 2015 | 173.78 | 176.67 | 172.73 | 176.43 | 1,667,504 | +2.40(+1.38%) |
Oct 23, 2015 | 170.08 | 174.44 | 169.80 | 174.03 | 2,392,419 | +5.14(+3.04%) |
Oct 22, 2015 | 174.67 | 175.01 | 165.27 | 168.89 | 3,910,581 | -4.82(-2.78%) |
Oct 21, 2015 | 177.15 | 177.22 | 171.48 | 173.71 | 2,402,853 | -2.52(-1.43%) |
Oct 20, 2015 | 181.46 | 181.71 | 175.57 | 176.23 | 2,626,155 | -5.14(-2.83%) |
Oct 19, 2015 | 181.12 | 183.07 | 180.42 | 181.37 | 1,068,202 | -0.34(-0.18%) |
Oct 16, 2015 | 181.44 | 182.38 | 179.84 | 181.71 | 1,130,998 | +1.36(+0.75%) |
Oct 15, 2015 | 177.09 | 180.57 | 176.75 | 180.35 | 1,656,799 | +3.69(+2.09%) |
Oct 14, 2015 | 178.08 | 179.83 | 175.89 | 176.65 | 1,690,853 | -1.98(-1.11%) |
Oct 13, 2015 | 177.35 | 180.91 | 176.94 | 178.63 | 2,235,935 | +1.21(+0.68%) |
Oct 12, 2015 | 176.66 | 178.06 | 176.12 | 177.42 | 1,334,178 | +0.61(+0.35%) |
Oct 09, 2015 | 173.33 | 177.23 | 173.23 | 176.81 | 2,989,897 | +3.41(+1.96%) |
Oct 08, 2015 | 171.66 | 174.09 | 170.70 | 173.40 | 2,160,292 | +1.22(+0.71%) |
Oct 07, 2015 | 171.73 | 172.77 | 169.98 | 172.18 | 2,670,890 | +0.91(+0.53%) |
Oct 06, 2015 | 176.45 | 176.55 | 169.97 | 171.27 | 2,302,879 | -5.31(-3.01%) |
Oct 05, 2015 | 174.29 | 177.22 | 173.10 | 176.59 | 2,104,079 | +2.95(+1.70%) |
Oct 02, 2015 | 171.46 | 173.64 | 169.58 | 173.63 | 1,967,479 | +0.44(+0.25%) |
Oct 01, 2015 | 171.98 | 173.35 | 170.36 | 173.20 | 2,157,948 | +0.97(+0.56%) |
Sep 30, 2015 | 173.02 | 174.27 | 170.02 | 172.23 | 1,919,169 | +0.24(+0.14%) |
Sep 29, 2015 | 172.35 | 174.21 | 170.56 | 171.99 | 2,648,354 | +0.47(+0.28%) |
Sep 28, 2015 | 178.35 | 178.35 | 170.06 | 171.51 | 3,364,208 | -7.42(-4.15%) |
Sep 25, 2015 | 184.54 | 185.09 | 178.10 | 178.93 | 2,332,690 | -4.66(-2.54%) |
Sep 24, 2015 | 183.17 | 184.40 | 180.10 | 183.59 | 1,505,677 | -0.91(-0.49%) |
Sep 23, 2015 | 185.02 | 186.10 | 183.46 | 184.51 | 829,245 | -0.71(-0.38%) |
Sep 22, 2015 | 185.10 | 185.60 | 182.27 | 185.21 | 1,828,877 | -2.16(-1.15%) |
Sep 21, 2015 | 189.78 | 192.34 | 186.81 | 187.37 | 1,867,106 | -2.26(-1.19%) |
Sep 18, 2015 | 189.69 | 193.64 | 188.07 | 189.63 | 2,671,953 | -0.90(-0.47%) |
Sep 17, 2015 | 189.91 | 193.13 | 188.64 | 190.54 | 1,552,888 | +0.43(+0.23%) |
Sep 16, 2015 | 188.66 | 190.82 | 187.22 | 190.11 | 2,650,878 | +3.57(+1.91%) |
Sep 15, 2015 | 183.71 | 186.85 | 182.13 | 186.54 | 1,652,013 | +3.54(+1.93%) |
Sep 14, 2015 | 184.33 | 184.59 | 181.89 | 183.01 | 1,407,431 | -0.96(-0.52%) |
Sep 11, 2015 | 180.78 | 184.07 | 180.72 | 183.97 | 1,589,314 | +2.36(+1.30%) |
Sep 10, 2015 | 179.28 | 182.68 | 177.76 | 181.61 | 3,119,478 | +2.10(+1.17%) |
Sep 09, 2015 | 183.68 | 185.14 | 179.26 | 179.51 | 2,223,842 | -2.36(-1.30%) |
Sep 08, 2015 | 182.77 | 183.20 | 180.21 | 181.87 | 1,778,075 | +2.39(+1.33%) |
Sep 04, 2015 | 179.86 | 179.48 | 179.48 | 179.48 | 2,421,742 | -2.00(-1.10%) |
Sep 03, 2015 | 184.49 | 185.72 | 180.73 | 181.48 | 2,224,700 | -1.89(-1.03%) |
Sep 02, 2015 | 184.79 | 186.17 | 182.20 | 183.37 | 1,732,930 | +1.14(+0.62%) |
Sep 01, 2015 | 181.51 | 185.26 | 179.68 | 182.24 | 2,595,809 | -1.68(-0.91%) |
Aug 31, 2015 | 186.91 | 189.14 | 183.37 | 183.91 | 2,340,655 | -3.00(-1.60%) |
Aug 28, 2015 | 185.23 | 187.10 | 184.31 | 186.91 | 2,037,380 | +2.06(+1.11%) |
Aug 27, 2015 | 186.24 | 187.06 | 181.65 | 184.85 | 2,529,986 | +0.91(+0.50%) |
Aug 26, 2015 | 180.78 | 184.39 | 175.61 | 183.94 | 4,556,010 | +8.78(+5.01%) |
Aug 25, 2015 | 189.13 | 190.46 | 174.90 | 175.16 | 4,733,591 | -8.70(-4.73%) |
Aug 24, 2015 | 178.34 | 188.02 | 148.81 | 183.86 | 2,870,244 | -4.40(-2.34%) |
Aug 21, 2015 | 193.89 | 194.72 | 187.87 | 188.25 | 2,111,420 | -7.40(-3.78%) |
Aug 20, 2015 | 198.38 | 199.13 | 195.50 | 195.65 | 1,016,370 | -4.67(-2.33%) |
Aug 19, 2015 | 198.81 | 201.62 | 197.87 | 200.32 | 1,161,233 | +0.00(+0.00%) |
Aug 18, 2015 | 200.58 | 201.16 | 198.78 | 200.32 | 1,076,216 | -0.72(-0.36%) |
Aug 17, 2015 | 199.14 | 201.15 | 197.42 | 201.04 | 1,346,882 | +0.94(+0.47%) |
Aug 14, 2015 | 199.14 | 200.33 | 198.14 | 200.10 | 684,954 | +0.92(+0.46%) |
Aug 13, 2015 | 200.04 | 201.14 | 199.10 | 199.18 | 905,181 | -0.83(-0.41%) |
Aug 12, 2015 | 198.86 | 200.43 | 197.09 | 200.01 | 1,247,467 | -0.32(-0.16%) |
Aug 11, 2015 | 201.10 | 201.82 | 198.49 | 200.33 | 952,572 | -1.69(-0.84%) |
Aug 10, 2015 | 202.28 | 203.56 | 200.93 | 202.02 | 1,008,561 | +1.12(+0.55%) |
Aug 07, 2015 | 202.75 | 202.98 | 198.66 | 200.90 | 2,048,965 | -2.09(-1.03%) |
Aug 06, 2015 | 207.59 | 207.82 | 202.85 | 203.00 | 1,269,388 | -4.66(-2.24%) |
Aug 05, 2015 | 208.89 | 208.89 | 206.48 | 207.65 | 995,468 | +0.46(+0.22%) |
Aug 04, 2015 | 207.51 | 208.39 | 206.36 | 207.20 | 968,599 | -0.53(-0.26%) |
Aug 03, 2015 | 205.92 | 207.87 | 205.02 | 207.73 | 1,886,583 | +2.71(+1.32%) |
Jul 31, 2015 | 202.72 | 205.17 | 201.68 | 205.02 | 2,240,033 | +2.98(+1.48%) |
Jul 30, 2015 | 205.87 | 207.10 | 200.40 | 202.04 | 4,979,293 | -8.82(-4.18%) |
Jul 29, 2015 | 211.29 | 211.58 | 208.26 | 210.86 | 1,506,255 | +0.10(+0.05%) |
Jul 28, 2015 | 210.27 | 210.97 | 207.97 | 210.76 | 1,158,937 | +1.84(+0.88%) |
Jul 27, 2015 | 209.80 | 210.65 | 208.39 | 208.92 | 1,029,416 | -1.77(-0.84%) |
Jul 24, 2015 | 213.88 | 214.16 | 210.29 | 210.68 | 979,803 | -2.62(-1.23%) |
Jul 23, 2015 | 218.49 | 218.52 | 212.87 | 213.30 | 1,381,130 | -5.25(-2.40%) |
Jul 22, 2015 | 216.06 | 218.65 | 215.70 | 218.56 | 1,022,684 | +2.45(+1.14%) |
Jul 21, 2015 | 218.40 | 218.41 | 214.32 | 216.10 | 1,014,835 | -1.91(-0.88%) |
Jul 20, 2015 | 218.66 | 218.66 | 216.81 | 218.02 | 881,539 | +0.08(+0.04%) |
Jul 17, 2015 | 217.90 | 217.90 | 216.85 | 217.93 | 1,028,470 | -0.52(-0.24%) |
Jul 16, 2015 | 219.65 | 220.16 | 217.70 | 218.45 | 895,379 | +0.54(+0.25%) |
Jul 15, 2015 | 217.23 | 218.61 | 214.68 | 217.91 | 989,644 | +0.57(+0.26%) |
Jul 14, 2015 | 215.31 | 217.37 | 213.93 | 217.35 | 1,012,388 | +2.23(+1.04%) |
Jul 13, 2015 | 215.40 | 215.63 | 213.28 | 215.12 | 708,819 | +1.74(+0.81%) |
Jul 10, 2015 | 213.79 | 213.91 | 212.53 | 213.38 | 894,830 | +2.47(+1.17%) |
Jul 09, 2015 | 211.36 | 211.98 | 210.30 | 210.91 | 1,350,631 | +2.21(+1.06%) |
Jul 08, 2015 | 210.58 | 211.33 | 208.41 | 208.69 | 1,237,847 | -3.45(-1.63%) |
Jul 07, 2015 | 209.73 | 212.22 | 208.00 | 212.14 | 1,586,708 | +3.39(+1.62%) |
Jul 06, 2015 | 206.58 | 209.31 | 206.16 | 208.75 | 1,136,862 | +0.30(+0.14%) |
Jul 02, 2015 | 210.80 | 208.45 | 208.45 | 208.45 | 993,107 | -1.41(-0.67%) |
Jul 01, 2015 | 210.91 | 211.23 | 209.15 | 209.86 | 998,657 | +0.90(+0.43%) |
Jun 30, 2015 | 209.88 | 210.20 | 207.28 | 208.96 | 1,502,012 | +0.49(+0.24%) |
Jun 29, 2015 | 210.15 | 211.76 | 208.39 | 208.47 | 1,313,070 | -3.38(-1.60%) |
Jun 26, 2015 | 213.89 | 214.23 | 211.58 | 211.85 | 1,359,823 | -1.31(-0.62%) |
Jun 25, 2015 | 214.48 | 215.77 | 212.69 | 213.16 | 1,583,935 | -1.12(-0.52%) |
Jun 24, 2015 | 218.43 | 219.14 | 214.27 | 214.28 | 1,450,375 | -4.66(-2.13%) |
Jun 23, 2015 | 219.76 | 219.81 | 217.68 | 218.94 | 685,422 | -0.20(-0.09%) |
Jun 22, 2015 | 220.79 | 221.69 | 218.96 | 219.14 | 607,144 | -0.08(-0.04%) |
Jun 19, 2015 | 219.09 | 220.21 | 218.92 | 219.22 | 856,953 | -0.18(-0.08%) |
Jun 18, 2015 | 216.96 | 219.77 | 216.84 | 219.40 | 1,398,381 | +2.12(+0.98%) |
Jun 17, 2015 | 218.43 | 219.34 | 216.65 | 217.28 | 748,332 | -0.63(-0.29%) |
Jun 16, 2015 | 217.53 | 218.43 | 216.61 | 217.91 | 998,544 | +0.62(+0.29%) |
Jun 15, 2015 | 217.35 | 218.45 | 216.27 | 217.29 | 863,236 | -1.25(-0.57%) |
Jun 12, 2015 | 220.68 | 220.86 | 218.40 | 218.55 | 890,454 | -2.31(-1.05%) |
Jun 11, 2015 | 221.04 | 222.14 | 220.35 | 220.86 | 859,326 | +1.54(+0.70%) |
Jun 10, 2015 | 217.54 | 219.55 | 216.48 | 219.32 | 768,832 | +1.81(+0.83%) |
Jun 09, 2015 | 217.52 | 218.06 | 216.97 | 217.50 | 734,447 | +0.54(+0.25%) |
Jun 08, 2015 | 218.43 | 219.36 | 216.97 | 216.97 | 886,697 | -1.89(-0.86%) |
Jun 05, 2015 | 217.99 | 219.00 | 216.62 | 218.85 | 668,883 | +0.68(+0.31%) |
Jun 04, 2015 | 219.31 | 220.35 | 217.57 | 218.17 | 699,631 | -1.91(-0.87%) |
Jun 03, 2015 | 219.75 | 220.93 | 218.77 | 220.09 | 600,655 | +0.37(+0.17%) |
Jun 02, 2015 | 220.91 | 222.00 | 218.53 | 219.72 | 880,874 | -1.53(-0.69%) |
Jun 01, 2015 | 220.47 | 222.10 | 218.74 | 221.25 | 690,945 | +0.97(+0.44%) |
May 29, 2015 | 221.82 | 222.34 | 220.11 | 220.28 | 1,388,441 | -0.57(-0.26%) |
May 28, 2015 | 221.31 | 222.48 | 220.36 | 220.85 | 896,285 | -1.26(-0.57%) |
May 27, 2015 | 220.53 | 222.50 | 220.16 | 222.11 | 829,786 | +1.24(+0.56%) |
May 26, 2015 | 222.34 | 223.69 | 220.13 | 220.87 | 1,001,104 | -2.55(-1.14%) |
May 22, 2015 | 222.34 | 223.42 | 223.42 | 223.42 | 784,758 | +1.09(+0.49%) |
May 21, 2015 | 223.79 | 223.98 | 221.43 | 222.34 | 1,466,106 | -2.19(-0.98%) |
May 20, 2015 | 225.04 | 226.05 | 223.78 | 224.53 | 824,744 | -0.74(-0.33%) |
May 19, 2015 | 226.21 | 226.21 | 224.71 | 225.27 | 892,194 | -0.14(-0.06%) |
May 18, 2015 | 223.26 | 225.54 | 222.83 | 225.41 | 1,090,842 | +2.62(+1.18%) |
May 15, 2015 | 222.30 | 223.69 | 222.06 | 222.79 | 1,029,406 | +0.42(+0.19%) |
May 14, 2015 | 217.33 | 222.47 | 217.12 | 222.37 | 1,575,452 | +6.59(+3.06%) |
May 13, 2015 | 216.33 | 219.14 | 215.21 | 215.78 | 2,214,555 | +2.63(+1.23%) |
May 12, 2015 | 211.41 | 213.60 | 209.98 | 213.15 | 1,560,225 | +0.94(+0.44%) |
May 11, 2015 | 212.51 | 213.88 | 211.41 | 212.21 | 884,884 | -0.50(-0.24%) |
May 08, 2015 | 209.92 | 213.17 | 209.19 | 212.72 | 1,143,572 | +4.88(+2.35%) |
May 07, 2015 | 207.16 | 208.85 | 206.60 | 207.83 | 859,433 | +0.85(+0.41%) |
May 06, 2015 | 206.58 | 207.93 | 205.25 | 206.98 | 989,252 | +0.11(+0.05%) |
May 05, 2015 | 209.15 | 209.66 | 206.36 | 206.87 | 902,775 | -2.90(-1.38%) |
May 04, 2015 | 209.31 | 210.91 | 208.96 | 209.76 | 693,981 | +0.89(+0.43%) |
May 01, 2015 | 208.31 | 209.39 | 206.53 | 208.87 | 958,471 | +1.43(+0.69%) |
Apr 30, 2015 | 209.60 | 212.36 | 206.81 | 207.44 | 1,418,576 | -1.86(-0.89%) |
Apr 29, 2015 | 210.78 | 212.51 | 208.78 | 209.30 | 1,365,737 | -2.90(-1.37%) |
Apr 28, 2015 | 210.67 | 212.27 | 208.18 | 212.20 | 917,697 | +1.25(+0.59%) |
Apr 27, 2015 | 214.09 | 214.31 | 210.60 | 210.94 | 982,602 | -1.88(-0.89%) |
Apr 24, 2015 | 212.84 | 214.10 | 211.52 | 212.83 | 871,616 | +0.08(+0.04%) |
Apr 23, 2015 | 213.25 | 213.81 | 211.20 | 212.74 | 1,761,050 | -2.00(-0.93%) |
Apr 22, 2015 | 214.71 | 215.33 | 213.91 | 214.75 | 863,383 | -0.02(-0.01%) |
Apr 21, 2015 | 214.27 | 215.09 | 213.50 | 214.77 | 1,009,437 | +1.91(+0.90%) |
Apr 20, 2015 | 212.66 | 214.90 | 212.18 | 212.85 | 1,194,105 | +1.11(+0.53%) |
Apr 17, 2015 | 209.07 | 212.09 | 207.40 | 211.74 | 1,567,060 | +1.36(+0.64%) |
Apr 16, 2015 | 209.86 | 211.35 | 208.80 | 210.38 | 899,766 | +0.84(+0.40%) |
Apr 15, 2015 | 210.38 | 211.60 | 209.15 | 209.54 | 766,657 | -0.33(-0.15%) |
Apr 14, 2015 | 208.18 | 210.10 | 206.60 | 209.87 | 1,022,244 | +1.89(+0.91%) |
Apr 13, 2015 | 208.40 | 210.54 | 207.95 | 207.97 | 898,664 | -0.34(-0.16%) |
Apr 10, 2015 | 207.03 | 208.83 | 206.76 | 208.31 | 755,684 | +0.98(+0.47%) |
Apr 09, 2015 | 206.67 | 208.44 | 205.84 | 207.33 | 1,230,077 | +0.73(+0.35%) |
Apr 08, 2015 | 205.80 | 206.62 | 203.83 | 206.60 | 1,597,292 | +0.60(+0.29%) |
Apr 07, 2015 | 209.06 | 209.74 | 205.79 | 205.99 | 876,502 | -2.41(-1.15%) |
Apr 06, 2015 | 206.16 | 209.58 | 206.16 | 208.40 | 854,704 | +0.84(+0.41%) |
Apr 02, 2015 | 206.70 | 207.55 | 207.55 | 207.55 | 792,835 | +0.75(+0.36%) |
Apr 01, 2015 | 209.88 | 210.33 | 205.45 | 206.80 | 1,319,527 | -3.24(-1.54%) |
Mar 31, 2015 | 211.99 | 213.84 | 210.04 | 210.04 | 829,154 | -2.73(-1.28%) |
Mar 30, 2015 | 211.71 | 213.11 | 210.59 | 212.77 | 581,181 | +2.81(+1.34%) |
Mar 27, 2015 | 209.47 | 211.59 | 209.02 | 209.96 | 876,735 | +0.06(+0.03%) |
Mar 26, 2015 | 209.06 | 212.85 | 207.65 | 209.90 | 1,396,788 | +0.49(+0.23%) |
Mar 25, 2015 | 211.95 | 213.78 | 209.41 | 209.41 | 1,030,607 | -2.67(-1.26%) |
Mar 24, 2015 | 213.46 | 214.75 | 211.99 | 212.08 | 718,914 | -1.73(-0.81%) |
Mar 23, 2015 | 213.77 | 216.07 | 212.88 | 213.81 | 999,155 | +0.30(+0.14%) |
Mar 20, 2015 | 211.82 | 213.76 | 210.00 | 213.51 | 1,392,179 | +3.89(+1.86%) |
Mar 19, 2015 | 212.38 | 212.59 | 208.34 | 209.62 | 1,668,735 | -2.96(-1.39%) |
Mar 18, 2015 | 211.27 | 213.18 | 210.04 | 212.59 | 1,187,229 | +0.69(+0.32%) |
Mar 17, 2015 | 211.76 | 212.52 | 210.03 | 211.90 | 600,790 | -1.24(-0.58%) |
Mar 16, 2015 | 210.19 | 213.68 | 209.56 | 213.14 | 889,052 | +4.55(+2.18%) |
Mar 13, 2015 | 208.65 | 210.12 | 207.19 | 208.59 | 580,619 | -0.41(-0.20%) |
Mar 12, 2015 | 207.43 | 209.24 | 207.37 | 209.00 | 602,635 | +2.69(+1.31%) |
Mar 11, 2015 | 205.63 | 207.07 | 204.97 | 206.31 | 824,754 | +1.23(+0.60%) |
Mar 10, 2015 | 207.47 | 207.88 | 202.43 | 205.07 | 1,178,662 | -4.18(-2.00%) |
Mar 09, 2015 | 208.93 | 209.75 | 206.69 | 209.25 | 854,125 | +0.70(+0.33%) |
Mar 06, 2015 | 212.40 | 212.40 | 208.08 | 208.56 | 1,154,841 | -4.27(-2.01%) |
Mar 05, 2015 | 212.40 | 213.59 | 211.65 | 212.83 | 661,719 | +1.42(+0.67%) |
Mar 04, 2015 | 211.11 | 212.14 | 211.43 | 211.41 | 878,797 | -0.02(-0.01%) |
Mar 03, 2015 | 212.34 | 212.58 | 209.48 | 211.43 | 849,693 | -0.49(-0.23%) |
Mar 02, 2015 | 212.36 | 213.93 | 211.37 | 211.92 | 1,221,473 | -0.45(-0.21%) |
Feb 27, 2015 | 212.78 | 214.63 | 212.03 | 212.36 | 707,493 | -0.71(-0.33%) |
Feb 26, 2015 | 212.60 | 214.71 | 212.18 | 213.07 | 1,485,212 | +0.09(+0.04%) |
Feb 25, 2015 | 213.95 | 214.78 | 212.89 | 212.98 | 905,568 | -0.56(-0.26%) |
Feb 24, 2015 | 213.18 | 214.30 | 212.57 | 213.53 | 935,541 | +0.35(+0.17%) |
Feb 23, 2015 | 212.88 | 213.64 | 212.01 | 213.18 | 927,170 | +0.61(+0.29%) |
Feb 20, 2015 | 208.65 | 212.70 | 208.34 | 212.57 | 891,046 | +3.53(+1.69%) |
Feb 19, 2015 | 208.96 | 210.59 | 208.01 | 209.03 | 701,859 | -0.27(-0.13%) |
Feb 18, 2015 | 209.49 | 210.09 | 207.79 | 209.30 | 679,438 | -0.38(-0.18%) |
Feb 17, 2015 | 208.44 | 210.37 | 208.09 | 209.68 | 1,130,249 | +1.08(+0.52%) |
Feb 13, 2015 | 207.56 | 208.61 | 208.61 | 208.61 | 629,477 | +0.11(+0.05%) |
Feb 12, 2015 | 208.71 | 208.71 | 206.80 | 208.50 | 733,751 | +0.96(+0.46%) |
Feb 11, 2015 | 205.58 | 208.71 | 205.31 | 207.53 | 1,112,519 | +1.19(+0.58%) |
Feb 10, 2015 | 204.15 | 206.77 | 203.12 | 206.34 | 1,330,573 | +3.89(+1.92%) |
Feb 09, 2015 | 205.02 | 205.20 | 200.16 | 202.46 | 1,902,921 | -4.17(-2.02%) |
Feb 06, 2015 | 204.98 | 208.76 | 202.91 | 206.63 | 2,263,127 | +6.40(+3.20%) |
Feb 05, 2015 | 197.09 | 201.56 | 196.97 | 200.23 | 2,585,942 | +4.66(+2.38%) |
Feb 04, 2015 | 197.05 | 198.30 | 195.41 | 195.57 | 1,815,263 | -2.12(-1.07%) |
Feb 03, 2015 | 199.66 | 200.46 | 193.87 | 197.70 | 1,841,700 | -1.58(-0.79%) |
Feb 02, 2015 | 197.42 | 199.34 | 195.38 | 199.28 | 1,153,390 | +2.02(+1.03%) |
Jan 30, 2015 | 202.82 | 203.22 | 196.85 | 197.25 | 1,458,460 | -6.38(-3.13%) |
Jan 29, 2015 | 201.80 | 203.84 | 200.69 | 203.63 | 1,199,431 | +1.47(+0.73%) |
Jan 28, 2015 | 203.20 | 206.79 | 201.85 | 202.16 | 2,059,634 | +0.21(+0.11%) |
Jan 27, 2015 | 201.89 | 203.21 | 200.08 | 201.95 | 808,471 | -1.14(-0.56%) |
Jan 26, 2015 | 201.39 | 203.19 | 200.14 | 203.09 | 744,460 | +1.18(+0.58%) |
Jan 23, 2015 | 203.01 | 203.77 | 201.72 | 201.91 | 663,140 | -1.13(-0.56%) |
Jan 22, 2015 | 199.43 | 203.14 | 197.75 | 203.04 | 1,016,179 | +3.40(+1.70%) |
Jan 21, 2015 | 198.28 | 200.52 | 197.99 | 199.65 | 810,124 | +0.33(+0.17%) |
Jan 20, 2015 | 200.42 | 200.42 | 196.78 | 199.31 | 929,267 | +0.83(+0.42%) |
Jan 16, 2015 | 195.28 | 198.72 | 193.98 | 198.49 | 993,811 | +2.49(+1.27%) |
Jan 15, 2015 | 198.07 | 198.79 | 195.92 | 196.00 | 1,050,922 | -2.07(-1.04%) |
Jan 14, 2015 | 197.71 | 199.73 | 197.11 | 198.07 | 787,175 | -1.04(-0.52%) |
Jan 13, 2015 | 201.46 | 202.44 | 197.58 | 199.11 | 971,846 | -0.01(-0.01%) |
Jan 12, 2015 | 201.98 | 202.15 | 198.37 | 199.12 | 777,438 | -1.86(-0.93%) |
Jan 09, 2015 | 201.73 | 202.35 | 200.60 | 200.98 | 798,891 | -0.49(-0.24%) |
Jan 08, 2015 | 200.55 | 202.26 | 199.44 | 201.47 | 1,795,203 | +2.27(+1.14%) |
Jan 07, 2015 | 194.99 | 199.61 | 194.28 | 199.20 | 1,254,083 | +5.87(+3.04%) |
Jan 06, 2015 | 193.87 | 196.65 | 191.85 | 193.33 | 1,290,869 | -0.45(-0.23%) |
Jan 05, 2015 | 191.41 | 195.01 | 191.13 | 193.78 | 1,360,185 | +1.58(+0.82%) |
Jan 02, 2015 | 193.92 | 194.73 | 190.82 | 192.20 | 849,300 | -0.35(-0.18%) |
Dec 31, 2014 | 195.29 | 192.55 | 192.55 | 192.55 | 737,606 | -1.88(-0.97%) |
Dec 30, 2014 | 195.07 | 196.07 | 194.28 | 194.43 | 721,385 | -0.53(-0.27%) |
Dec 29, 2014 | 194.06 | 195.91 | 194.03 | 194.96 | 514,402 | +0.03(+0.01%) |
Dec 26, 2014 | 194.79 | 196.17 | 194.71 | 194.93 | 362,912 | +0.33(+0.17%) |
Dec 24, 2014 | 194.28 | 194.60 | 194.60 | 194.60 | 351,338 | +0.54(+0.28%) |
Dec 23, 2014 | 196.45 | 197.39 | 193.63 | 194.06 | 1,075,233 | -2.22(-1.13%) |
Dec 22, 2014 | 196.16 | 197.75 | 195.09 | 196.28 | 774,082 | +0.44(+0.23%) |
Dec 19, 2014 | 197.70 | 198.74 | 194.49 | 195.83 | 1,653,402 | -0.79(-0.40%) |
Dec 18, 2014 | 192.71 | 196.62 | 192.09 | 196.62 | 1,144,036 | +6.21(+3.26%) |
Dec 17, 2014 | 187.60 | 191.48 | 187.38 | 190.42 | 1,144,757 | +3.58(+1.92%) |
Dec 16, 2014 | 190.54 | 193.03 | 186.73 | 186.84 | 1,346,634 | -4.62(-2.41%) |
Dec 15, 2014 | 190.90 | 193.04 | 189.97 | 191.46 | 1,032,363 | +0.99(+0.52%) |
Dec 12, 2014 | 193.73 | 194.41 | 190.44 | 190.46 | 906,198 | -3.95(-2.03%) |
Dec 11, 2014 | 194.28 | 196.75 | 193.88 | 194.41 | 787,612 | +1.36(+0.71%) |
Dec 10, 2014 | 195.50 | 196.08 | 192.88 | 193.05 | 981,557 | -2.01(-1.03%) |
Dec 09, 2014 | 194.86 | 197.37 | 193.27 | 195.06 | 1,774,604 | -2.31(-1.17%) |
Dec 08, 2014 | 197.32 | 198.85 | 196.16 | 197.37 | 1,086,055 | +0.14(+0.07%) |
Dec 05, 2014 | 196.65 | 197.49 | 195.63 | 197.23 | 600,474 | +0.75(+0.38%) |
Dec 04, 2014 | 196.40 | 197.35 | 194.70 | 196.48 | 644,274 | +0.30(+0.15%) |
Dec 03, 2014 | 195.36 | 196.58 | 194.60 | 196.19 | 767,034 | +0.73(+0.37%) |
Dec 02, 2014 | 193.44 | 196.03 | 193.40 | 195.45 | 1,028,541 | +1.77(+0.91%) |