Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 256.18 | 256.10 | 256.10 | 256.10 | 477,392 | -0.25(-0.10%) |
Dec 30, 2015 | 256.98 | 258.15 | 255.93 | 256.35 | 379,029 | -1.94(-0.75%) |
Dec 29, 2015 | 258.30 | 258.30 | 255.72 | 258.29 | 491,667 | +3.45(+1.35%) |
Dec 28, 2015 | 251.16 | 255.38 | 250.08 | 254.84 | 399,593 | +3.15(+1.25%) |
Dec 24, 2015 | 251.52 | 251.69 | 251.69 | 251.69 | 244,068 | -0.14(-0.05%) |
Dec 23, 2015 | 252.31 | 252.31 | 248.01 | 251.82 | 641,025 | +0.36(+0.14%) |
Dec 22, 2015 | 250.67 | 252.82 | 247.80 | 251.47 | 689,057 | +1.01(+0.40%) |
Dec 21, 2015 | 246.50 | 250.79 | 244.94 | 250.46 | 1,041,072 | +5.41(+2.21%) |
Dec 18, 2015 | 247.46 | 249.66 | 245.05 | 245.05 | 2,367,421 | -3.44(-1.38%) |
Dec 17, 2015 | 250.86 | 251.81 | 247.66 | 248.49 | 805,297 | -1.76(-0.70%) |
Dec 16, 2015 | 246.34 | 251.16 | 245.70 | 250.25 | 1,345,061 | +4.63(+1.89%) |
Dec 15, 2015 | 249.55 | 249.98 | 245.53 | 245.62 | 1,188,338 | -2.99(-1.20%) |
Dec 14, 2015 | 246.27 | 252.96 | 245.79 | 248.60 | 1,384,654 | +3.06(+1.24%) |
Dec 11, 2015 | 247.79 | 250.04 | 243.31 | 245.55 | 956,111 | -4.84(-1.93%) |
Dec 10, 2015 | 252.24 | 253.51 | 248.94 | 250.38 | 826,670 | -2.19(-0.87%) |
Dec 09, 2015 | 252.11 | 254.62 | 250.15 | 252.58 | 793,400 | +0.12(+0.05%) |
Dec 08, 2015 | 250.27 | 255.00 | 249.96 | 252.46 | 814,972 | +0.44(+0.17%) |
Dec 07, 2015 | 256.11 | 256.11 | 251.19 | 252.02 | 635,467 | -1.63(-0.64%) |
Dec 04, 2015 | 249.46 | 254.12 | 245.86 | 253.65 | 995,867 | +5.04(+2.03%) |
Dec 03, 2015 | 251.27 | 252.64 | 247.50 | 248.62 | 811,939 | -3.74(-1.48%) |
Dec 02, 2015 | 253.29 | 255.29 | 252.01 | 252.36 | 616,080 | -0.82(-0.32%) |
Dec 01, 2015 | 250.71 | 253.32 | 249.69 | 253.17 | 581,827 | +3.48(+1.39%) |
Nov 30, 2015 | 250.75 | 251.78 | 246.53 | 249.69 | 806,464 | -1.05(-0.42%) |
Nov 27, 2015 | 248.44 | 251.24 | 247.25 | 250.75 | 269,167 | +2.21(+0.89%) |
Nov 25, 2015 | 247.45 | 248.54 | 248.54 | 248.54 | 424,156 | +1.62(+0.65%) |
Nov 24, 2015 | 249.85 | 251.10 | 246.86 | 246.92 | 711,846 | -3.81(-1.52%) |
Nov 23, 2015 | 250.76 | 253.32 | 248.47 | 250.73 | 760,673 | -0.73(-0.29%) |
Nov 20, 2015 | 241.60 | 251.46 | 241.10 | 251.46 | 2,238,997 | +10.52(+4.37%) |
Nov 19, 2015 | 242.33 | 242.96 | 238.17 | 240.94 | 2,727,956 | -5.88(-2.38%) |
Nov 18, 2015 | 251.77 | 251.77 | 242.12 | 246.82 | 1,310,913 | -5.04(-2.00%) |
Nov 17, 2015 | 246.95 | 254.96 | 245.89 | 251.86 | 1,041,483 | +3.10(+1.25%) |
Nov 16, 2015 | 244.30 | 248.89 | 244.22 | 248.76 | 630,954 | +3.64(+1.48%) |
Nov 13, 2015 | 248.16 | 249.27 | 244.33 | 245.12 | 782,937 | -3.09(-1.25%) |
Nov 12, 2015 | 249.46 | 251.09 | 248.11 | 248.21 | 513,583 | -1.84(-0.73%) |
Nov 11, 2015 | 252.47 | 253.95 | 249.29 | 250.05 | 700,041 | -0.52(-0.21%) |
Nov 10, 2015 | 246.22 | 250.71 | 244.69 | 250.57 | 937,757 | +4.33(+1.76%) |
Nov 09, 2015 | 245.07 | 247.53 | 241.80 | 246.24 | 1,032,823 | +1.71(+0.70%) |
Nov 06, 2015 | 248.78 | 250.96 | 241.69 | 244.53 | 1,013,957 | -4.57(-1.84%) |
Nov 05, 2015 | 248.94 | 250.19 | 245.27 | 249.10 | 576,847 | -0.16(-0.06%) |
Nov 04, 2015 | 252.09 | 254.60 | 246.68 | 249.26 | 739,222 | -2.80(-1.11%) |
Nov 03, 2015 | 254.91 | 255.65 | 250.46 | 252.06 | 723,275 | -3.60(-1.41%) |
Nov 02, 2015 | 250.76 | 256.63 | 250.39 | 255.66 | 807,238 | +5.81(+2.33%) |
Oct 30, 2015 | 247.27 | 251.26 | 245.06 | 249.85 | 820,033 | +3.17(+1.29%) |
Oct 29, 2015 | 245.32 | 254.06 | 240.63 | 246.67 | 1,423,076 | -1.41(-0.57%) |
Oct 28, 2015 | 249.95 | 250.83 | 244.53 | 248.09 | 1,532,658 | -1.26(-0.51%) |
Oct 27, 2015 | 252.71 | 253.27 | 248.81 | 249.35 | 1,005,343 | -4.30(-1.70%) |
Oct 26, 2015 | 248.66 | 254.13 | 247.82 | 253.65 | 1,062,007 | +5.36(+2.16%) |
Oct 23, 2015 | 250.60 | 250.60 | 245.91 | 248.30 | 1,156,629 | +0.19(+0.07%) |
Oct 22, 2015 | 246.40 | 249.60 | 246.18 | 248.11 | 1,540,434 | +1.97(+0.80%) |
Oct 21, 2015 | 248.20 | 249.85 | 245.81 | 246.14 | 971,680 | -0.91(-0.37%) |
Oct 20, 2015 | 244.96 | 247.50 | 244.01 | 247.05 | 768,085 | +2.23(+0.91%) |
Oct 19, 2015 | 239.99 | 245.29 | 239.13 | 244.82 | 997,563 | +3.71(+1.54%) |
Oct 16, 2015 | 236.81 | 241.32 | 232.66 | 241.10 | 676,695 | +5.22(+2.21%) |
Oct 15, 2015 | 231.97 | 236.14 | 227.38 | 235.88 | 897,013 | +4.55(+1.97%) |
Oct 14, 2015 | 228.29 | 232.22 | 227.15 | 231.34 | 859,665 | +2.53(+1.10%) |
Oct 13, 2015 | 228.16 | 230.24 | 226.81 | 228.81 | 659,049 | -0.72(-0.32%) |
Oct 12, 2015 | 226.88 | 230.14 | 226.88 | 229.53 | 605,897 | +2.26(+0.99%) |
Oct 09, 2015 | 224.93 | 227.89 | 223.66 | 227.28 | 889,429 | +2.14(+0.95%) |
Oct 08, 2015 | 223.28 | 225.42 | 221.15 | 225.14 | 910,261 | +1.62(+0.73%) |
Oct 07, 2015 | 230.29 | 230.31 | 221.65 | 223.51 | 1,226,254 | -5.17(-2.26%) |
Oct 06, 2015 | 229.87 | 234.12 | 227.44 | 228.68 | 883,657 | -0.79(-0.35%) |
Oct 05, 2015 | 227.70 | 230.74 | 226.61 | 229.47 | 786,262 | +3.12(+1.38%) |
Oct 02, 2015 | 220.20 | 226.42 | 218.59 | 226.35 | 662,332 | +2.53(+1.13%) |
Oct 01, 2015 | 222.53 | 224.05 | 219.97 | 223.82 | 1,022,803 | +2.48(+1.12%) |
Sep 30, 2015 | 218.96 | 221.74 | 217.89 | 221.35 | 990,685 | +3.58(+1.64%) |
Sep 29, 2015 | 219.81 | 219.81 | 217.07 | 217.77 | 1,485,680 | -1.22(-0.56%) |
Sep 28, 2015 | 225.88 | 230.42 | 218.33 | 218.99 | 1,185,567 | -7.13(-3.15%) |
Sep 25, 2015 | 230.07 | 231.09 | 224.75 | 226.12 | 1,259,598 | -0.30(-0.13%) |
Sep 24, 2015 | 232.93 | 234.65 | 225.93 | 226.42 | 1,039,347 | -7.46(-3.19%) |
Sep 23, 2015 | 232.72 | 234.63 | 230.44 | 233.89 | 651,564 | +0.36(+0.15%) |
Sep 22, 2015 | 231.39 | 234.68 | 231.39 | 233.53 | 768,806 | -2.89(-1.22%) |
Sep 21, 2015 | 232.78 | 236.78 | 231.72 | 236.42 | 736,937 | +5.27(+2.28%) |
Sep 18, 2015 | 231.46 | 238.40 | 229.36 | 231.15 | 1,815,466 | -3.69(-1.57%) |
Sep 17, 2015 | 235.30 | 238.42 | 233.55 | 234.84 | 1,110,677 | -0.41(-0.17%) |
Sep 16, 2015 | 234.39 | 235.72 | 231.88 | 235.25 | 833,846 | +0.42(+0.18%) |
Sep 15, 2015 | 235.39 | 236.17 | 233.43 | 234.83 | 969,538 | +0.28(+0.12%) |
Sep 14, 2015 | 234.68 | 236.10 | 232.48 | 234.54 | 1,323,314 | +0.06(+0.03%) |
Sep 11, 2015 | 230.39 | 234.48 | 229.25 | 234.48 | 1,353,687 | +3.63(+1.57%) |
Sep 10, 2015 | 226.46 | 233.09 | 225.98 | 230.85 | 1,507,473 | +3.35(+1.47%) |
Sep 09, 2015 | 228.60 | 229.70 | 227.10 | 227.50 | 1,092,554 | +1.39(+0.62%) |
Sep 08, 2015 | 219.58 | 226.49 | 218.80 | 226.11 | 1,049,937 | +7.61(+3.48%) |
Sep 04, 2015 | 220.88 | 218.50 | 218.50 | 218.50 | 1,018,642 | -3.69(-1.66%) |
Sep 03, 2015 | 218.20 | 222.79 | 218.11 | 222.19 | 1,242,536 | +3.64(+1.66%) |
Sep 02, 2015 | 214.54 | 218.58 | 213.43 | 218.55 | 1,295,795 | +5.73(+2.69%) |
Sep 01, 2015 | 214.62 | 215.98 | 210.85 | 212.82 | 1,603,540 | -5.59(-2.56%) |
Aug 31, 2015 | 216.59 | 218.68 | 214.55 | 218.41 | 6,066,668 | +0.80(+0.37%) |
Aug 28, 2015 | 214.31 | 218.59 | 214.13 | 217.61 | 726,986 | +2.14(+0.99%) |
Aug 27, 2015 | 212.19 | 217.12 | 211.73 | 215.47 | 870,411 | +4.32(+2.05%) |
Aug 26, 2015 | 208.09 | 211.96 | 204.04 | 211.15 | 1,330,228 | +7.85(+3.86%) |
Aug 25, 2015 | 210.75 | 213.47 | 203.10 | 203.30 | 1,598,579 | -3.58(-1.73%) |
Aug 24, 2015 | 210.50 | 216.24 | 203.21 | 206.88 | 1,619,154 | -11.41(-5.23%) |
Aug 21, 2015 | 222.99 | 225.10 | 218.29 | 218.29 | 1,580,882 | -6.96(-3.09%) |
Aug 20, 2015 | 228.67 | 229.02 | 225.21 | 225.25 | 706,872 | -4.53(-1.97%) |
Aug 19, 2015 | 230.21 | 232.12 | 228.48 | 229.78 | 614,278 | -1.47(-0.64%) |
Aug 18, 2015 | 228.85 | 231.51 | 228.07 | 231.25 | 504,034 | +2.34(+1.02%) |
Aug 17, 2015 | 227.56 | 228.96 | 226.16 | 228.91 | 503,206 | +0.09(+0.04%) |
Aug 14, 2015 | 229.39 | 231.54 | 226.80 | 228.82 | 1,218,156 | +1.75(+0.77%) |
Aug 13, 2015 | 228.47 | 228.71 | 224.34 | 227.07 | 670,323 | +1.51(+0.67%) |
Aug 12, 2015 | 223.22 | 226.55 | 221.44 | 225.56 | 866,797 | +0.74(+0.33%) |
Aug 11, 2015 | 224.01 | 227.28 | 222.84 | 224.82 | 685,172 | -0.53(-0.24%) |
Aug 10, 2015 | 227.60 | 228.05 | 223.67 | 225.35 | 1,239,613 | -0.24(-0.11%) |
Aug 07, 2015 | 225.25 | 225.87 | 219.66 | 225.59 | 385,347 | +0.31(+0.14%) |
Aug 06, 2015 | 226.12 | 226.12 | 220.98 | 225.28 | 647,283 | -0.36(-0.16%) |
Aug 05, 2015 | 226.56 | 228.18 | 224.82 | 225.64 | 594,221 | +0.33(+0.15%) |
Aug 04, 2015 | 226.88 | 228.71 | 224.92 | 225.31 | 521,902 | -2.29(-1.01%) |
Aug 03, 2015 | 225.09 | 228.71 | 223.43 | 227.60 | 798,814 | +3.20(+1.43%) |
Jul 31, 2015 | 228.23 | 228.62 | 224.22 | 224.40 | 651,985 | -2.95(-1.30%) |
Jul 30, 2015 | 226.40 | 231.81 | 225.33 | 227.35 | 1,021,166 | +2.70(+1.20%) |
Jul 29, 2015 | 224.45 | 225.68 | 222.76 | 224.65 | 887,718 | +0.02(+0.01%) |
Jul 28, 2015 | 224.43 | 226.37 | 221.67 | 224.63 | 1,234,923 | +2.06(+0.93%) |
Jul 27, 2015 | 221.13 | 223.30 | 218.32 | 222.57 | 930,714 | +0.47(+0.21%) |
Jul 24, 2015 | 215.86 | 222.16 | 215.12 | 222.11 | 812,134 | +5.37(+2.48%) |
Jul 23, 2015 | 216.69 | 219.69 | 215.40 | 216.74 | 670,022 | -0.13(-0.06%) |
Jul 22, 2015 | 216.07 | 218.51 | 215.35 | 216.87 | 573,852 | +0.57(+0.26%) |
Jul 21, 2015 | 217.43 | 219.10 | 216.14 | 216.30 | 590,639 | -1.13(-0.52%) |
Jul 20, 2015 | 212.36 | 217.68 | 211.66 | 217.43 | 844,237 | +5.42(+2.56%) |
Jul 17, 2015 | 210.53 | 212.30 | 209.23 | 212.00 | 545,158 | +1.11(+0.53%) |
Jul 16, 2015 | 210.36 | 212.14 | 209.20 | 210.89 | 601,820 | +1.87(+0.89%) |
Jul 15, 2015 | 210.07 | 211.91 | 208.18 | 209.03 | 471,365 | -1.02(-0.49%) |
Jul 14, 2015 | 209.27 | 211.17 | 208.70 | 210.05 | 449,275 | +0.91(+0.44%) |
Jul 13, 2015 | 209.33 | 211.21 | 208.26 | 209.14 | 540,991 | +0.93(+0.45%) |
Jul 10, 2015 | 209.22 | 210.52 | 207.44 | 208.21 | 677,303 | +1.69(+0.82%) |
Jul 09, 2015 | 208.09 | 209.35 | 205.93 | 206.51 | 644,272 | +0.26(+0.13%) |
Jul 08, 2015 | 206.77 | 208.88 | 206.10 | 206.25 | 646,913 | -0.93(-0.45%) |
Jul 07, 2015 | 205.57 | 208.24 | 203.56 | 207.18 | 1,016,131 | +1.60(+0.78%) |
Jul 06, 2015 | 203.67 | 206.14 | 202.31 | 205.57 | 676,157 | +0.14(+0.07%) |
Jul 02, 2015 | 206.08 | 205.44 | 205.44 | 205.44 | 434,396 | -0.24(-0.12%) |
Jul 01, 2015 | 205.60 | 206.09 | 203.67 | 205.68 | 579,628 | +1.32(+0.65%) |
Jun 30, 2015 | 202.42 | 205.30 | 201.11 | 204.36 | 869,489 | +2.95(+1.47%) |
Jun 29, 2015 | 206.50 | 206.77 | 201.13 | 201.41 | 995,462 | -6.87(-3.30%) |
Jun 26, 2015 | 206.40 | 208.29 | 205.01 | 208.28 | 963,237 | +1.83(+0.89%) |
Jun 25, 2015 | 205.89 | 207.16 | 205.37 | 206.44 | 643,041 | +0.39(+0.19%) |
Jun 24, 2015 | 208.39 | 209.26 | 205.09 | 206.06 | 561,333 | -2.53(-1.21%) |
Jun 23, 2015 | 209.11 | 210.01 | 208.02 | 208.59 | 653,114 | -0.63(-0.30%) |
Jun 22, 2015 | 212.46 | 213.20 | 208.91 | 209.22 | 558,116 | -2.21(-1.05%) |
Jun 19, 2015 | 210.26 | 211.75 | 209.22 | 211.43 | 2,618,091 | +1.16(+0.55%) |
Jun 18, 2015 | 207.36 | 210.68 | 206.04 | 210.27 | 1,471,062 | +3.40(+1.65%) |
Jun 17, 2015 | 207.54 | 207.75 | 205.72 | 206.87 | 988,080 | +1.14(+0.56%) |
Jun 16, 2015 | 203.39 | 207.41 | 203.25 | 205.73 | 1,016,208 | -0.13(-0.06%) |
Jun 15, 2015 | 207.66 | 209.71 | 205.78 | 205.86 | 690,939 | -3.91(-1.86%) |
Jun 12, 2015 | 209.12 | 210.64 | 208.44 | 209.77 | 570,455 | -0.17(-0.08%) |
Jun 11, 2015 | 210.00 | 211.21 | 209.73 | 209.94 | 390,281 | +0.45(+0.22%) |
Jun 10, 2015 | 207.95 | 210.94 | 207.28 | 209.48 | 600,075 | +2.06(+0.99%) |
Jun 09, 2015 | 209.87 | 211.46 | 206.77 | 207.43 | 639,311 | -2.93(-1.39%) |
Jun 08, 2015 | 212.09 | 213.06 | 210.29 | 210.35 | 500,028 | -1.29(-0.61%) |
Jun 05, 2015 | 211.63 | 213.21 | 210.71 | 211.64 | 815,684 | -0.01(-0.00%) |
Jun 04, 2015 | 212.86 | 214.41 | 211.04 | 211.65 | 1,139,977 | -2.48(-1.16%) |
Jun 03, 2015 | 215.88 | 216.39 | 213.72 | 214.13 | 1,096,945 | -2.26(-1.04%) |
Jun 02, 2015 | 214.56 | 217.20 | 213.88 | 216.39 | 1,253,628 | -0.97(-0.44%) |
Jun 01, 2015 | 220.56 | 215.68 | 215.58 | 217.35 | 692,980 | +1.67(+0.78%) |
May 29, 2015 | 215.65 | 216.72 | 213.73 | 215.68 | 1,403,751 | -0.90(-0.42%) |
May 28, 2015 | 216.98 | 217.65 | 215.39 | 216.58 | 734,176 | -0.66(-0.30%) |
May 27, 2015 | 215.38 | 217.26 | 213.25 | 217.24 | 484,933 | +2.61(+1.21%) |
May 26, 2015 | 213.23 | 215.10 | 212.03 | 214.63 | 718,783 | -0.99(-0.46%) |
May 22, 2015 | 214.61 | 215.62 | 215.62 | 215.62 | 801,552 | -0.18(-0.08%) |
May 21, 2015 | 214.72 | 216.23 | 211.77 | 215.80 | 2,550,370 | -1.35(-0.62%) |
May 20, 2015 | 217.16 | 217.35 | 214.17 | 217.15 | 1,493,344 | +5.00(+2.36%) |
May 19, 2015 | 210.77 | 212.39 | 209.97 | 212.15 | 469,514 | +1.12(+0.53%) |
May 18, 2015 | 209.58 | 212.49 | 208.51 | 211.03 | 406,498 | +1.52(+0.73%) |
May 15, 2015 | 210.49 | 210.49 | 208.85 | 209.51 | 480,122 | -0.81(-0.39%) |
May 14, 2015 | 209.73 | 210.84 | 207.68 | 210.32 | 508,372 | +1.39(+0.67%) |
May 13, 2015 | 208.87 | 210.44 | 206.69 | 208.93 | 760,784 | +0.31(+0.15%) |
May 12, 2015 | 210.03 | 210.54 | 207.79 | 208.62 | 1,174,909 | -3.31(-1.56%) |
May 11, 2015 | 215.85 | 217.07 | 211.80 | 211.94 | 748,096 | -3.63(-1.68%) |
May 08, 2015 | 212.48 | 217.14 | 210.87 | 215.57 | 1,071,955 | +4.77(+2.26%) |
May 07, 2015 | 213.41 | 217.60 | 210.16 | 210.80 | 1,906,905 | +2.99(+1.44%) |
May 06, 2015 | 208.23 | 208.76 | 206.00 | 207.80 | 1,001,583 | +0.88(+0.43%) |
May 05, 2015 | 207.77 | 209.07 | 206.91 | 206.92 | 1,215,744 | -1.57(-0.75%) |
May 04, 2015 | 209.43 | 209.43 | 207.42 | 208.49 | 1,254,151 | +0.20(+0.10%) |
May 01, 2015 | 208.33 | 209.19 | 206.16 | 208.29 | 1,429,064 | +2.37(+1.15%) |
Apr 30, 2015 | 205.37 | 210.80 | 200.90 | 205.91 | 2,166,916 | +8.96(+4.55%) |
Apr 29, 2015 | 196.68 | 198.71 | 195.32 | 196.96 | 889,484 | -1.27(-0.64%) |
Apr 28, 2015 | 196.44 | 199.40 | 196.10 | 198.23 | 908,666 | +1.23(+0.62%) |
Apr 27, 2015 | 197.11 | 198.25 | 195.77 | 197.00 | 995,257 | -0.98(-0.49%) |
Apr 24, 2015 | 198.45 | 199.28 | 197.36 | 197.97 | 627,271 | -0.69(-0.35%) |
Apr 23, 2015 | 196.32 | 199.77 | 195.10 | 198.67 | 730,467 | +1.73(+0.88%) |
Apr 22, 2015 | 197.02 | 197.52 | 195.41 | 196.94 | 740,798 | +0.80(+0.41%) |
Apr 21, 2015 | 193.57 | 197.10 | 192.80 | 196.14 | 969,097 | +3.15(+1.63%) |
Apr 20, 2015 | 191.49 | 193.59 | 190.65 | 192.99 | 632,376 | +3.00(+1.58%) |
Apr 17, 2015 | 191.69 | 193.76 | 187.62 | 189.99 | 1,068,946 | -4.36(-2.24%) |
Apr 16, 2015 | 193.18 | 195.48 | 193.18 | 194.35 | 707,762 | +0.30(+0.15%) |
Apr 15, 2015 | 194.97 | 195.47 | 193.92 | 194.05 | 633,765 | -0.24(-0.12%) |
Apr 14, 2015 | 192.52 | 194.73 | 191.21 | 194.29 | 626,006 | +1.38(+0.72%) |
Apr 13, 2015 | 192.90 | 194.96 | 192.66 | 192.91 | 777,162 | +0.10(+0.05%) |
Apr 10, 2015 | 193.14 | 194.09 | 190.26 | 192.81 | 652,150 | -0.33(-0.17%) |
Apr 09, 2015 | 192.26 | 193.34 | 192.02 | 193.14 | 546,995 | +0.78(+0.41%) |
Apr 08, 2015 | 189.16 | 192.83 | 188.04 | 192.36 | 792,561 | +3.86(+2.05%) |
Apr 07, 2015 | 189.56 | 190.84 | 188.41 | 188.50 | 375,092 | -0.69(-0.37%) |
Apr 06, 2015 | 187.73 | 190.31 | 186.59 | 189.19 | 381,559 | -0.36(-0.19%) |
Apr 02, 2015 | 187.70 | 189.56 | 189.56 | 189.56 | 584,416 | +1.62(+0.86%) |
Apr 01, 2015 | 187.71 | 188.23 | 185.54 | 187.94 | 759,780 | +0.59(+0.32%) |
Mar 31, 2015 | 187.25 | 190.31 | 186.22 | 187.34 | 1,135,074 | -1.10(-0.58%) |
Mar 30, 2015 | 185.71 | 188.69 | 184.50 | 188.44 | 804,251 | +3.62(+1.96%) |
Mar 27, 2015 | 182.29 | 185.53 | 182.29 | 184.83 | 643,924 | +1.50(+0.82%) |
Mar 26, 2015 | 182.08 | 184.18 | 181.04 | 183.33 | 690,602 | -0.80(-0.44%) |
Mar 25, 2015 | 186.14 | 186.14 | 183.19 | 184.13 | 781,026 | -2.00(-1.07%) |
Mar 24, 2015 | 191.05 | 191.97 | 186.06 | 186.13 | 803,421 | -5.88(-3.06%) |
Mar 23, 2015 | 192.50 | 193.09 | 189.72 | 192.01 | 984,206 | -0.24(-0.13%) |
Mar 20, 2015 | 191.44 | 197.09 | 190.78 | 192.25 | 16,469,741 | +2.45(+1.29%) |
Mar 19, 2015 | 188.77 | 190.66 | 188.40 | 189.80 | 869,933 | -0.49(-0.26%) |
Mar 18, 2015 | 187.73 | 190.50 | 185.58 | 190.29 | 884,635 | +1.81(+0.96%) |
Mar 17, 2015 | 188.85 | 190.57 | 187.72 | 188.48 | 535,111 | -1.51(-0.80%) |
Mar 16, 2015 | 187.09 | 191.33 | 187.08 | 189.99 | 1,189,905 | +4.55(+2.45%) |
Mar 13, 2015 | 185.52 | 187.01 | 183.37 | 185.44 | 891,325 | -0.80(-0.43%) |
Mar 12, 2015 | 183.29 | 187.38 | 182.10 | 186.25 | 795,710 | +3.60(+1.97%) |
Mar 11, 2015 | 183.63 | 184.08 | 181.78 | 182.65 | 682,792 | -0.51(-0.28%) |
Mar 10, 2015 | 184.59 | 185.06 | 181.79 | 183.16 | 623,161 | -2.90(-1.56%) |
Mar 09, 2015 | 188.72 | 189.22 | 185.18 | 186.06 | 875,306 | -3.44(-1.81%) |
Mar 06, 2015 | 187.24 | 192.06 | 185.15 | 189.49 | 1,641,565 | +0.98(+0.52%) |
Mar 05, 2015 | 180.06 | 189.29 | 179.72 | 188.51 | 1,633,306 | +8.42(+4.68%) |
Mar 04, 2015 | 176.79 | 181.25 | 177.91 | 180.09 | 1,000,895 | +2.18(+1.23%) |
Mar 03, 2015 | 180.22 | 180.78 | 176.52 | 177.91 | 769,788 | -2.03(-1.13%) |
Mar 02, 2015 | 180.97 | 182.33 | 177.99 | 179.93 | 899,427 | -0.43(-0.24%) |
Feb 27, 2015 | 183.35 | 183.35 | 179.94 | 180.36 | 595,888 | -1.79(-0.98%) |
Feb 26, 2015 | 183.75 | 184.16 | 181.47 | 182.15 | 409,570 | -1.60(-0.87%) |
Feb 25, 2015 | 186.97 | 187.91 | 183.27 | 183.75 | 624,247 | -3.04(-1.63%) |
Feb 24, 2015 | 186.81 | 187.76 | 185.37 | 186.80 | 858,462 | -0.64(-0.34%) |
Feb 23, 2015 | 188.46 | 189.47 | 185.60 | 187.43 | 1,043,313 | -1.95(-1.03%) |
Feb 20, 2015 | 181.72 | 192.14 | 177.68 | 189.38 | 2,035,313 | +4.80(+2.60%) |
Feb 19, 2015 | 183.36 | 185.62 | 180.65 | 184.57 | 793,380 | +0.40(+0.22%) |
Feb 18, 2015 | 179.23 | 184.63 | 178.99 | 184.17 | 899,036 | +3.00(+1.66%) |
Feb 17, 2015 | 182.15 | 183.19 | 180.35 | 181.17 | 619,796 | -2.03(-1.11%) |
Feb 13, 2015 | 184.19 | 183.20 | 183.20 | 183.20 | 482,000 | -0.03(-0.02%) |
Feb 12, 2015 | 179.97 | 184.21 | 179.18 | 183.23 | 670,647 | +5.36(+3.01%) |
Feb 11, 2015 | 178.09 | 179.01 | 176.71 | 177.87 | 598,166 | +1.01(+0.57%) |
Feb 10, 2015 | 176.46 | 178.78 | 174.79 | 176.86 | 528,815 | +2.03(+1.16%) |
Feb 09, 2015 | 175.43 | 176.42 | 172.57 | 174.83 | 875,280 | -1.71(-0.97%) |
Feb 06, 2015 | 182.60 | 182.60 | 175.66 | 176.54 | 547,627 | -5.13(-2.82%) |
Feb 05, 2015 | 179.83 | 182.02 | 177.10 | 181.67 | 604,613 | +2.96(+1.66%) |
Feb 04, 2015 | 178.16 | 180.42 | 178.12 | 178.71 | 523,677 | -1.19(-0.66%) |
Feb 03, 2015 | 176.75 | 180.00 | 175.80 | 179.90 | 691,317 | +4.50(+2.57%) |
Feb 02, 2015 | 175.44 | 176.99 | 172.09 | 175.40 | 846,417 | +0.92(+0.53%) |
Jan 30, 2015 | 176.27 | 177.78 | 174.21 | 174.48 | 484,218 | -4.07(-2.28%) |
Jan 29, 2015 | 174.45 | 179.05 | 174.28 | 178.55 | 537,056 | +3.88(+2.22%) |
Jan 28, 2015 | 179.26 | 179.54 | 173.05 | 174.67 | 1,000,231 | -3.86(-2.16%) |
Jan 27, 2015 | 181.88 | 184.57 | 178.28 | 178.53 | 604,794 | -6.04(-3.27%) |