Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 331.34 | 332.12 | 328.02 | 331.94 | 614,222 | +1.46(+0.44%) |
Jun 29, 2016 | 324.77 | 330.88 | 324.77 | 330.48 | 718,005 | +7.70(+2.38%) |
Jun 28, 2016 | 319.60 | 323.25 | 318.54 | 322.78 | 677,212 | +5.03(+1.58%) |
Jun 27, 2016 | 321.04 | 321.23 | 314.61 | 317.76 | 987,782 | -4.10(-1.27%) |
Jun 24, 2016 | 319.51 | 328.82 | 317.95 | 321.86 | 1,645,684 | -8.12(-2.46%) |
Jun 23, 2016 | 326.80 | 331.70 | 321.80 | 329.98 | 1,049,611 | +4.95(+1.52%) |
Jun 22, 2016 | 328.06 | 328.61 | 324.88 | 325.03 | 804,127 | +0.12(+0.04%) |
Jun 21, 2016 | 320.75 | 325.55 | 320.75 | 324.91 | 646,852 | +4.79(+1.50%) |
Jun 20, 2016 | 324.28 | 324.47 | 319.91 | 320.11 | 644,934 | -0.57(-0.18%) |
Jun 17, 2016 | 321.60 | 323.88 | 316.10 | 320.69 | 1,562,985 | -2.47(-0.76%) |
Jun 16, 2016 | 316.12 | 323.84 | 316.12 | 323.15 | 970,468 | +4.59(+1.44%) |
Jun 15, 2016 | 317.45 | 319.77 | 315.41 | 318.56 | 517,231 | +2.39(+0.76%) |
Jun 14, 2016 | 315.91 | 317.91 | 314.37 | 316.17 | 1,033,393 | -0.01(-0.00%) |
Jun 13, 2016 | 316.77 | 322.53 | 315.92 | 316.18 | 821,519 | -0.84(-0.26%) |
Jun 10, 2016 | 319.07 | 320.35 | 315.45 | 317.02 | 822,448 | -2.49(-0.78%) |
Jun 09, 2016 | 318.25 | 320.09 | 318.06 | 319.51 | 462,993 | +0.23(+0.07%) |
Jun 08, 2016 | 318.96 | 319.97 | 316.76 | 319.28 | 699,390 | +1.70(+0.54%) |
Jun 07, 2016 | 316.08 | 320.52 | 315.95 | 317.58 | 664,255 | +1.42(+0.45%) |
Jun 06, 2016 | 312.48 | 316.97 | 312.37 | 316.16 | 1,170,186 | +3.94(+1.26%) |
Jun 03, 2016 | 314.67 | 315.80 | 310.04 | 312.22 | 692,778 | -2.43(-0.77%) |
Jun 02, 2016 | 312.43 | 314.90 | 310.72 | 314.65 | 685,773 | +1.36(+0.43%) |
Jun 01, 2016 | 309.03 | 313.36 | 308.38 | 313.29 | 751,357 | +3.37(+1.09%) |
May 31, 2016 | 315.70 | 315.81 | 309.52 | 309.92 | 1,345,053 | -3.90(-1.24%) |
May 27, 2016 | 310.86 | 313.82 | 313.82 | 313.82 | 963,298 | +2.97(+0.96%) |
May 26, 2016 | 306.82 | 310.96 | 305.46 | 310.85 | 883,919 | +4.59(+1.50%) |
May 25, 2016 | 305.41 | 307.45 | 302.59 | 306.26 | 1,049,714 | +2.57(+0.85%) |
May 24, 2016 | 295.92 | 304.12 | 295.09 | 303.69 | 1,174,313 | +8.62(+2.92%) |
May 23, 2016 | 293.94 | 296.10 | 292.28 | 295.07 | 388,595 | +1.21(+0.41%) |
May 20, 2016 | 293.25 | 295.06 | 289.66 | 293.86 | 628,527 | +1.66(+0.57%) |
May 19, 2016 | 288.74 | 294.27 | 288.74 | 292.20 | 716,738 | +0.85(+0.29%) |
May 18, 2016 | 291.33 | 293.74 | 286.71 | 291.35 | 646,693 | -0.23(-0.08%) |
May 17, 2016 | 293.86 | 296.67 | 290.84 | 291.58 | 543,490 | -5.35(-1.80%) |
May 16, 2016 | 293.79 | 297.06 | 292.59 | 296.93 | 486,168 | +3.60(+1.23%) |
May 13, 2016 | 294.89 | 296.10 | 292.31 | 293.33 | 415,720 | -1.57(-0.53%) |
May 12, 2016 | 291.82 | 295.55 | 288.61 | 294.89 | 577,355 | +4.71(+1.62%) |
May 11, 2016 | 290.94 | 292.48 | 287.71 | 290.18 | 685,997 | -0.37(-0.13%) |
May 10, 2016 | 291.25 | 292.14 | 289.23 | 290.55 | 511,041 | +0.06(+0.02%) |
May 09, 2016 | 286.96 | 292.56 | 285.80 | 290.49 | 621,103 | +3.48(+1.21%) |
May 06, 2016 | 280.07 | 287.72 | 278.16 | 287.01 | 962,963 | +5.17(+1.83%) |
May 05, 2016 | 284.71 | 286.97 | 278.49 | 281.85 | 1,187,586 | -3.36(-1.18%) |
May 04, 2016 | 281.79 | 287.15 | 281.10 | 285.20 | 1,232,438 | +1.65(+0.58%) |
May 03, 2016 | 283.17 | 284.06 | 279.61 | 283.55 | 734,538 | -0.62(-0.22%) |
May 02, 2016 | 282.02 | 284.37 | 280.66 | 284.17 | 463,688 | +2.79(+0.99%) |
Apr 29, 2016 | 278.68 | 282.65 | 276.56 | 281.38 | 546,498 | +1.80(+0.64%) |
Apr 28, 2016 | 281.74 | 285.02 | 278.69 | 279.59 | 554,272 | -3.05(-1.08%) |
Apr 27, 2016 | 281.13 | 284.98 | 277.89 | 282.64 | 732,559 | +1.46(+0.52%) |
Apr 26, 2016 | 278.17 | 284.02 | 277.31 | 281.18 | 766,624 | +2.80(+1.01%) |
Apr 25, 2016 | 273.88 | 278.40 | 272.70 | 278.38 | 438,688 | +4.10(+1.49%) |
Apr 22, 2016 | 272.69 | 272.69 | 269.42 | 274.28 | 464,048 | +1.81(+0.66%) |
Apr 21, 2016 | 276.17 | 280.51 | 270.93 | 272.48 | 816,575 | -4.45(-1.61%) |
Apr 20, 2016 | 276.89 | 278.50 | 274.56 | 276.92 | 544,954 | +0.21(+0.08%) |
Apr 19, 2016 | 278.71 | 279.28 | 274.12 | 276.71 | 374,149 | -0.62(-0.22%) |
Apr 18, 2016 | 275.13 | 277.69 | 274.47 | 277.33 | 356,541 | +1.27(+0.46%) |
Apr 15, 2016 | 273.00 | 277.10 | 272.26 | 276.06 | 563,977 | +2.85(+1.04%) |
Apr 14, 2016 | 273.23 | 274.43 | 271.38 | 273.21 | 419,347 | -0.68(-0.25%) |
Apr 13, 2016 | 274.61 | 274.61 | 271.21 | 273.89 | 609,016 | -0.49(-0.18%) |
Apr 12, 2016 | 277.85 | 277.85 | 273.60 | 274.38 | 778,387 | -1.59(-0.57%) |
Apr 11, 2016 | 279.35 | 279.38 | 275.52 | 275.97 | 715,225 | -1.70(-0.61%) |
Apr 08, 2016 | 280.00 | 280.85 | 275.06 | 277.67 | 651,291 | +0.15(+0.06%) |
Apr 07, 2016 | 277.34 | 278.49 | 275.23 | 277.52 | 673,377 | -1.36(-0.49%) |
Apr 06, 2016 | 279.39 | 280.83 | 277.81 | 278.88 | 863,924 | -1.05(-0.37%) |
Apr 05, 2016 | 281.09 | 283.82 | 279.59 | 279.93 | 502,401 | -3.81(-1.34%) |
Apr 04, 2016 | 282.75 | 284.65 | 281.38 | 283.74 | 604,854 | +2.70(+0.96%) |
Apr 01, 2016 | 279.65 | 282.96 | 279.14 | 281.04 | 586,866 | -0.66(-0.23%) |
Mar 31, 2016 | 278.99 | 282.62 | 278.50 | 281.69 | 961,103 | +2.22(+0.79%) |
Mar 30, 2016 | 281.33 | 282.51 | 279.20 | 279.48 | 627,697 | -1.05(-0.37%) |
Mar 29, 2016 | 274.93 | 280.58 | 274.93 | 280.52 | 604,969 | +4.75(+1.72%) |
Mar 28, 2016 | 274.02 | 276.80 | 273.16 | 275.78 | 457,468 | +2.57(+0.94%) |
Mar 24, 2016 | 270.83 | 273.21 | 273.21 | 273.21 | 643,125 | +1.18(+0.44%) |
Mar 23, 2016 | 271.98 | 272.99 | 270.63 | 272.02 | 536,460 | +0.27(+0.10%) |
Mar 22, 2016 | 268.86 | 272.95 | 268.57 | 271.75 | 621,145 | +1.40(+0.52%) |
Mar 21, 2016 | 268.11 | 271.72 | 265.71 | 270.35 | 727,785 | +1.39(+0.52%) |
Mar 18, 2016 | 270.44 | 271.11 | 267.63 | 268.96 | 1,231,736 | -1.04(-0.39%) |
Mar 17, 2016 | 269.66 | 273.80 | 268.37 | 270.00 | 1,184,202 | +0.19(+0.07%) |
Mar 16, 2016 | 264.29 | 271.14 | 264.29 | 269.81 | 788,134 | +3.65(+1.37%) |
Mar 15, 2016 | 265.12 | 268.83 | 265.12 | 266.15 | 998,809 | -1.32(-0.49%) |
Mar 14, 2016 | 267.26 | 268.88 | 263.51 | 267.48 | 982,473 | -3.39(-1.25%) |
Mar 11, 2016 | 264.05 | 272.02 | 262.91 | 270.87 | 1,154,769 | +9.62(+3.68%) |
Mar 10, 2016 | 258.48 | 262.00 | 256.64 | 261.25 | 952,603 | +4.64(+1.81%) |
Mar 09, 2016 | 255.47 | 258.69 | 254.93 | 256.61 | 792,633 | +2.14(+0.84%) |
Mar 08, 2016 | 251.99 | 258.70 | 251.59 | 254.47 | 1,024,314 | +0.87(+0.34%) |
Mar 07, 2016 | 260.55 | 262.37 | 250.47 | 253.60 | 1,268,186 | -8.72(-3.32%) |
Mar 04, 2016 | 263.06 | 263.78 | 257.05 | 262.32 | 1,191,444 | -0.74(-0.28%) |
Mar 03, 2016 | 256.44 | 263.25 | 255.53 | 263.06 | 1,313,439 | +5.57(+2.16%) |
Mar 02, 2016 | 260.62 | 260.87 | 253.50 | 257.49 | 1,198,729 | -3.72(-1.42%) |
Mar 01, 2016 | 259.38 | 261.35 | 256.65 | 261.20 | 1,576,171 | +3.99(+1.55%) |
Feb 29, 2016 | 258.59 | 261.52 | 256.59 | 257.21 | 1,200,914 | -2.61(-1.00%) |
Feb 26, 2016 | 259.59 | 266.85 | 257.19 | 259.82 | 1,059,938 | -0.61(-0.23%) |
Feb 25, 2016 | 250.90 | 260.54 | 250.90 | 260.43 | 1,179,957 | +10.57(+4.23%) |
Feb 24, 2016 | 246.12 | 251.22 | 243.66 | 249.86 | 1,273,308 | +2.50(+1.01%) |
Feb 23, 2016 | 253.12 | 254.00 | 246.15 | 247.37 | 1,145,161 | -6.58(-2.59%) |
Feb 22, 2016 | 255.93 | 258.18 | 252.54 | 253.95 | 1,111,508 | +0.39(+0.15%) |
Feb 19, 2016 | 243.84 | 257.59 | 241.18 | 253.56 | 2,555,452 | +7.67(+3.12%) |
Feb 18, 2016 | 243.94 | 248.73 | 243.04 | 245.88 | 1,390,880 | -0.29(-0.12%) |
Feb 17, 2016 | 246.72 | 251.07 | 242.19 | 246.17 | 1,558,671 | -0.55(-0.22%) |
Feb 16, 2016 | 242.08 | 247.04 | 240.91 | 246.72 | 1,540,341 | +5.44(+2.25%) |
Feb 12, 2016 | 236.76 | 241.28 | 241.28 | 241.28 | 1,277,030 | +8.32(+3.57%) |
Feb 11, 2016 | 224.78 | 236.55 | 224.78 | 232.96 | 1,155,463 | +1.45(+0.63%) |
Feb 10, 2016 | 227.03 | 235.69 | 225.54 | 231.51 | 1,740,707 | +7.02(+3.13%) |
Feb 09, 2016 | 227.57 | 228.67 | 216.36 | 224.49 | 2,475,888 | -3.21(-1.41%) |
Feb 08, 2016 | 242.13 | 242.23 | 221.74 | 227.70 | 2,184,590 | -16.60(-6.80%) |
Feb 05, 2016 | 259.94 | 260.31 | 244.02 | 244.30 | 1,641,534 | -16.95(-6.49%) |
Feb 04, 2016 | 264.40 | 266.01 | 258.63 | 261.25 | 1,219,583 | -0.92(-0.35%) |
Feb 03, 2016 | 265.52 | 266.69 | 257.76 | 262.17 | 1,316,005 | -2.58(-0.98%) |
Feb 02, 2016 | 260.81 | 265.84 | 260.24 | 264.75 | 1,191,900 | +0.97(+0.37%) |
Feb 01, 2016 | 262.60 | 267.48 | 261.61 | 263.78 | 958,919 | +0.74(+0.28%) |
Jan 29, 2016 | 255.22 | 263.26 | 254.94 | 263.04 | 1,352,230 | +8.77(+3.45%) |
Jan 28, 2016 | 255.15 | 262.52 | 250.29 | 254.28 | 1,218,983 | +0.55(+0.22%) |
Jan 27, 2016 | 257.68 | 260.83 | 251.57 | 253.72 | 1,286,507 | -3.45(-1.34%) |
Jan 26, 2016 | 257.63 | 259.16 | 253.98 | 257.17 | 1,234,027 | +3.14(+1.24%) |
Jan 25, 2016 | 250.92 | 259.43 | 250.51 | 254.03 | 1,617,161 | +2.44(+0.97%) |
Jan 22, 2016 | 248.75 | 252.86 | 246.77 | 251.59 | 1,498,027 | +6.16(+2.51%) |
Jan 21, 2016 | 249.25 | 250.15 | 243.34 | 245.43 | 1,016,196 | -3.88(-1.56%) |
Jan 20, 2016 | 246.33 | 251.76 | 238.72 | 249.31 | 1,633,644 | -0.64(-0.25%) |
Jan 19, 2016 | 261.29 | 261.66 | 245.38 | 249.95 | 2,162,500 | -6.84(-2.66%) |
Jan 15, 2016 | 258.33 | 256.79 | 256.79 | 256.79 | 1,483,296 | -6.61(-2.51%) |
Jan 14, 2016 | 259.23 | 267.22 | 251.79 | 263.40 | 4,366,082 | +4.58(+1.77%) |
Jan 13, 2016 | 266.15 | 267.81 | 258.06 | 258.82 | 1,443,848 | -7.91(-2.97%) |
Jan 12, 2016 | 266.59 | 267.64 | 262.42 | 266.73 | 1,016,079 | +1.73(+0.65%) |
Jan 11, 2016 | 264.03 | 269.64 | 262.02 | 265.00 | 1,896,088 | +2.62(+1.00%) |
Jan 08, 2016 | 257.99 | 264.50 | 257.75 | 262.38 | 1,727,733 | +5.50(+2.14%) |
Jan 07, 2016 | 258.10 | 259.76 | 256.00 | 256.88 | 1,360,046 | -4.95(-1.89%) |
Jan 06, 2016 | 253.78 | 262.80 | 253.14 | 261.82 | 1,354,797 | +4.84(+1.88%) |
Jan 05, 2016 | 252.38 | 257.93 | 249.15 | 256.98 | 1,700,588 | +6.21(+2.48%) |
Jan 04, 2016 | 253.88 | 254.60 | 248.37 | 250.77 | 1,038,572 | -5.35(-2.09%) |
Dec 31, 2015 | 256.20 | 256.12 | 256.12 | 256.12 | 477,351 | -0.25(-0.10%) |
Dec 30, 2015 | 257.00 | 258.18 | 255.95 | 256.37 | 378,996 | -1.94(-0.75%) |
Dec 29, 2015 | 258.32 | 258.32 | 255.74 | 258.31 | 491,625 | +3.45(+1.35%) |
Dec 28, 2015 | 251.18 | 255.40 | 250.10 | 254.86 | 399,559 | +3.15(+1.25%) |
Dec 24, 2015 | 251.54 | 251.71 | 251.71 | 251.71 | 244,047 | -0.13(-0.05%) |
Dec 23, 2015 | 252.34 | 252.34 | 248.03 | 251.84 | 640,970 | +0.36(+0.14%) |
Dec 22, 2015 | 250.69 | 252.84 | 247.82 | 251.49 | 688,998 | +1.01(+0.40%) |
Dec 21, 2015 | 246.53 | 250.81 | 244.96 | 250.48 | 1,040,983 | +5.41(+2.21%) |
Dec 18, 2015 | 247.48 | 249.68 | 245.07 | 245.07 | 2,367,219 | -3.44(-1.38%) |
Dec 17, 2015 | 250.88 | 251.84 | 247.68 | 248.51 | 805,229 | -1.76(-0.70%) |
Dec 16, 2015 | 246.37 | 251.18 | 245.72 | 250.27 | 1,344,946 | +4.63(+1.89%) |
Dec 15, 2015 | 249.57 | 250.00 | 245.55 | 245.64 | 1,188,236 | -2.99(-1.20%) |
Dec 14, 2015 | 246.29 | 252.98 | 245.81 | 248.63 | 1,384,536 | +3.06(+1.25%) |
Dec 11, 2015 | 247.81 | 250.06 | 243.33 | 245.57 | 956,030 | -4.84(-1.93%) |
Dec 10, 2015 | 252.26 | 253.53 | 248.96 | 250.41 | 826,599 | -2.19(-0.87%) |
Dec 09, 2015 | 252.13 | 254.64 | 250.17 | 252.60 | 793,332 | +0.12(+0.05%) |
Dec 08, 2015 | 250.29 | 255.02 | 249.98 | 252.48 | 814,902 | +0.44(+0.17%) |
Dec 07, 2015 | 256.13 | 256.13 | 251.21 | 252.04 | 635,413 | -1.64(-0.64%) |
Dec 04, 2015 | 249.48 | 254.14 | 245.88 | 253.68 | 995,782 | +5.04(+2.03%) |
Dec 03, 2015 | 251.29 | 252.66 | 247.53 | 248.64 | 811,870 | -3.74(-1.48%) |
Dec 02, 2015 | 253.31 | 255.31 | 252.03 | 252.38 | 616,028 | -0.82(-0.32%) |
Dec 01, 2015 | 250.73 | 253.35 | 249.72 | 253.19 | 581,778 | +3.48(+1.39%) |
Nov 30, 2015 | 250.77 | 251.81 | 246.55 | 249.72 | 806,395 | -1.05(-0.42%) |
Nov 27, 2015 | 248.46 | 251.26 | 247.27 | 250.77 | 269,144 | +2.21(+0.89%) |
Nov 25, 2015 | 247.47 | 248.56 | 248.56 | 248.56 | 424,120 | +1.62(+0.65%) |
Nov 24, 2015 | 249.88 | 251.12 | 246.88 | 246.94 | 711,785 | -3.81(-1.52%) |
Nov 23, 2015 | 250.78 | 253.34 | 248.49 | 250.75 | 760,608 | -0.73(-0.29%) |
Nov 20, 2015 | 241.62 | 251.49 | 241.13 | 251.49 | 2,238,806 | +10.52(+4.37%) |
Nov 19, 2015 | 242.35 | 242.98 | 238.19 | 240.97 | 2,727,723 | -5.88(-2.38%) |
Nov 18, 2015 | 251.79 | 251.79 | 242.15 | 246.84 | 1,310,801 | -5.04(-2.00%) |
Nov 17, 2015 | 246.97 | 254.98 | 245.91 | 251.88 | 1,041,394 | +3.10(+1.25%) |
Nov 16, 2015 | 244.32 | 248.91 | 244.24 | 248.78 | 630,901 | +3.64(+1.48%) |
Nov 13, 2015 | 248.18 | 249.29 | 244.35 | 245.14 | 782,870 | -3.09(-1.25%) |
Nov 12, 2015 | 249.48 | 251.11 | 248.13 | 248.23 | 513,539 | -1.84(-0.73%) |
Nov 11, 2015 | 252.50 | 253.97 | 249.31 | 250.07 | 699,982 | -0.52(-0.21%) |
Nov 10, 2015 | 246.25 | 250.73 | 244.71 | 250.59 | 937,677 | +4.33(+1.76%) |
Nov 09, 2015 | 245.09 | 247.56 | 241.82 | 246.26 | 1,032,735 | +1.71(+0.70%) |
Nov 06, 2015 | 248.81 | 250.98 | 241.72 | 244.55 | 1,013,870 | -4.57(-1.84%) |
Nov 05, 2015 | 248.97 | 250.21 | 245.29 | 249.13 | 576,798 | -0.16(-0.06%) |
Nov 04, 2015 | 252.11 | 254.62 | 246.70 | 249.29 | 739,159 | -2.80(-1.11%) |
Nov 03, 2015 | 254.93 | 255.67 | 250.48 | 252.08 | 723,213 | -3.60(-1.41%) |
Nov 02, 2015 | 250.79 | 256.65 | 250.41 | 255.68 | 807,170 | +5.81(+2.33%) |
Oct 30, 2015 | 247.29 | 251.28 | 245.08 | 249.87 | 819,963 | +3.17(+1.29%) |
Oct 29, 2015 | 245.34 | 254.08 | 240.65 | 246.69 | 1,422,954 | -1.41(-0.57%) |
Oct 28, 2015 | 249.97 | 250.85 | 244.55 | 248.11 | 1,532,528 | -1.26(-0.51%) |
Oct 27, 2015 | 252.73 | 253.29 | 248.83 | 249.37 | 1,005,257 | -4.30(-1.70%) |
Oct 26, 2015 | 248.68 | 254.16 | 247.85 | 253.68 | 1,061,916 | +5.36(+2.16%) |
Oct 23, 2015 | 250.63 | 250.63 | 245.93 | 248.32 | 1,156,530 | +0.19(+0.07%) |
Oct 22, 2015 | 246.42 | 249.62 | 246.20 | 248.13 | 1,540,302 | +1.97(+0.80%) |
Oct 21, 2015 | 248.22 | 249.88 | 245.83 | 246.16 | 971,597 | -0.91(-0.37%) |
Oct 20, 2015 | 244.98 | 247.53 | 244.03 | 247.07 | 768,019 | +2.23(+0.91%) |
Oct 19, 2015 | 240.00 | 245.31 | 239.16 | 244.84 | 997,478 | +3.71(+1.54%) |
Oct 16, 2015 | 236.83 | 241.34 | 232.68 | 241.13 | 676,637 | +5.22(+2.21%) |
Oct 15, 2015 | 231.99 | 236.16 | 227.40 | 235.90 | 896,937 | +4.55(+1.97%) |
Oct 14, 2015 | 228.31 | 232.24 | 227.17 | 231.36 | 859,592 | +2.53(+1.10%) |
Oct 13, 2015 | 228.18 | 230.26 | 226.83 | 228.83 | 658,993 | -0.72(-0.32%) |
Oct 12, 2015 | 226.90 | 230.16 | 226.90 | 229.55 | 605,845 | +2.26(+0.99%) |
Oct 09, 2015 | 224.95 | 227.91 | 223.68 | 227.30 | 889,353 | +2.14(+0.95%) |
Oct 08, 2015 | 223.30 | 225.44 | 221.16 | 225.16 | 910,184 | +1.62(+0.73%) |
Oct 07, 2015 | 230.31 | 230.33 | 221.67 | 223.53 | 1,226,149 | -5.17(-2.26%) |
Oct 06, 2015 | 229.89 | 234.13 | 227.46 | 228.70 | 883,581 | -0.79(-0.35%) |
Oct 05, 2015 | 227.72 | 230.76 | 226.63 | 229.50 | 786,195 | +3.13(+1.38%) |
Oct 02, 2015 | 220.22 | 226.44 | 218.61 | 226.37 | 662,275 | +2.53(+1.13%) |
Oct 01, 2015 | 222.55 | 224.07 | 219.99 | 223.84 | 1,022,716 | +2.48(+1.12%) |
Sep 30, 2015 | 218.98 | 221.76 | 217.91 | 221.37 | 990,601 | +3.58(+1.64%) |
Sep 29, 2015 | 219.83 | 219.83 | 217.09 | 217.79 | 1,485,553 | -1.22(-0.56%) |
Sep 28, 2015 | 225.90 | 230.44 | 218.34 | 219.01 | 1,185,466 | -7.13(-3.15%) |
Sep 25, 2015 | 230.09 | 231.11 | 224.77 | 226.14 | 1,259,491 | -0.30(-0.13%) |
Sep 24, 2015 | 232.95 | 234.67 | 225.95 | 226.44 | 1,039,258 | -7.47(-3.19%) |
Sep 23, 2015 | 232.74 | 234.65 | 230.46 | 233.91 | 651,508 | +0.36(+0.15%) |
Sep 22, 2015 | 231.41 | 234.70 | 231.41 | 233.55 | 768,740 | -2.89(-1.22%) |
Sep 21, 2015 | 232.80 | 236.80 | 231.74 | 236.44 | 736,874 | +5.27(+2.28%) |
Sep 18, 2015 | 231.48 | 238.42 | 229.38 | 231.17 | 1,815,310 | -3.69(-1.57%) |
Sep 17, 2015 | 235.32 | 238.44 | 233.57 | 234.86 | 1,110,582 | -0.41(-0.17%) |
Sep 16, 2015 | 234.41 | 235.75 | 231.90 | 235.27 | 833,775 | +0.42(+0.18%) |
Sep 15, 2015 | 235.41 | 236.19 | 233.45 | 234.85 | 969,455 | +0.28(+0.12%) |
Sep 14, 2015 | 234.70 | 236.12 | 232.50 | 234.56 | 1,323,201 | +0.06(+0.03%) |
Sep 11, 2015 | 230.41 | 234.50 | 229.27 | 234.50 | 1,353,572 | +3.63(+1.57%) |
Sep 10, 2015 | 226.48 | 233.11 | 226.00 | 230.87 | 1,507,344 | +3.35(+1.47%) |
Sep 09, 2015 | 228.62 | 229.72 | 227.12 | 227.52 | 1,092,461 | +1.39(+0.62%) |
Sep 08, 2015 | 219.60 | 226.51 | 218.82 | 226.13 | 1,049,848 | +7.61(+3.48%) |
Sep 04, 2015 | 220.90 | 218.51 | 218.51 | 218.51 | 1,018,555 | -3.69(-1.66%) |
Sep 03, 2015 | 218.22 | 222.81 | 218.13 | 222.21 | 1,242,430 | +3.64(+1.66%) |
Sep 02, 2015 | 214.56 | 218.60 | 213.45 | 218.57 | 1,295,684 | +5.73(+2.69%) |
Sep 01, 2015 | 214.64 | 216.00 | 210.86 | 212.84 | 1,603,404 | -5.59(-2.56%) |
Aug 31, 2015 | 216.60 | 218.69 | 214.56 | 218.43 | 6,066,150 | +0.80(+0.37%) |
Aug 28, 2015 | 214.33 | 218.61 | 214.15 | 217.62 | 726,923 | +2.14(+0.99%) |
Aug 27, 2015 | 212.21 | 217.14 | 211.75 | 215.49 | 870,336 | +4.32(+2.05%) |
Aug 26, 2015 | 208.10 | 211.98 | 204.06 | 211.16 | 1,330,114 | +7.85(+3.86%) |
Aug 25, 2015 | 210.77 | 213.49 | 203.12 | 203.32 | 1,598,442 | -3.58(-1.73%) |
Aug 24, 2015 | 210.52 | 216.26 | 203.23 | 206.90 | 1,619,016 | -11.41(-5.23%) |
Aug 21, 2015 | 223.01 | 225.12 | 218.31 | 218.31 | 1,580,747 | -6.96(-3.09%) |
Aug 20, 2015 | 228.69 | 229.04 | 225.23 | 225.26 | 706,812 | -4.53(-1.97%) |
Aug 19, 2015 | 230.23 | 232.14 | 228.50 | 229.79 | 614,225 | -1.47(-0.64%) |
Aug 18, 2015 | 228.87 | 231.53 | 228.09 | 231.27 | 503,991 | +2.34(+1.02%) |
Aug 17, 2015 | 227.57 | 228.97 | 226.17 | 228.93 | 503,163 | +0.09(+0.04%) |
Aug 14, 2015 | 229.41 | 231.56 | 226.82 | 228.84 | 1,218,052 | +1.75(+0.77%) |
Aug 13, 2015 | 228.49 | 228.72 | 224.36 | 227.09 | 670,266 | +1.51(+0.67%) |
Aug 12, 2015 | 223.24 | 226.57 | 221.46 | 225.58 | 866,723 | +0.74(+0.33%) |
Aug 11, 2015 | 224.03 | 227.30 | 222.86 | 224.84 | 685,114 | -0.53(-0.24%) |
Aug 10, 2015 | 227.62 | 228.06 | 223.69 | 225.37 | 1,239,507 | -0.24(-0.11%) |
Aug 07, 2015 | 225.27 | 225.89 | 219.68 | 225.61 | 385,315 | +0.31(+0.14%) |
Aug 06, 2015 | 226.13 | 226.14 | 221.00 | 225.30 | 647,228 | -0.36(-0.16%) |
Aug 05, 2015 | 226.58 | 228.20 | 224.84 | 225.66 | 594,170 | +0.33(+0.15%) |
Aug 04, 2015 | 226.90 | 228.72 | 224.94 | 225.33 | 521,858 | -2.29(-1.01%) |
Aug 03, 2015 | 225.11 | 228.73 | 223.45 | 227.62 | 798,745 | +3.20(+1.43%) |
Jul 31, 2015 | 228.25 | 228.64 | 224.24 | 224.42 | 651,929 | -2.95(-1.30%) |
Jul 30, 2015 | 226.42 | 231.83 | 225.34 | 227.37 | 1,021,079 | +2.70(+1.20%) |
Jul 29, 2015 | 224.47 | 225.70 | 222.78 | 224.67 | 887,642 | +0.02(+0.01%) |
Jul 28, 2015 | 224.44 | 226.39 | 221.69 | 224.65 | 1,234,818 | +2.06(+0.93%) |
Jul 27, 2015 | 221.15 | 223.32 | 218.34 | 222.59 | 930,634 | +0.47(+0.21%) |
Jul 24, 2015 | 215.88 | 222.18 | 215.14 | 222.13 | 812,065 | +5.37(+2.48%) |
Jul 23, 2015 | 216.70 | 219.71 | 215.42 | 216.76 | 669,965 | -0.13(-0.06%) |
Jul 22, 2015 | 216.08 | 218.53 | 215.37 | 216.89 | 573,803 | +0.57(+0.26%) |
Jul 21, 2015 | 217.44 | 219.12 | 216.16 | 216.32 | 590,588 | -1.13(-0.52%) |
Jul 20, 2015 | 212.38 | 217.70 | 211.68 | 217.44 | 844,165 | +5.42(+2.56%) |
Jul 17, 2015 | 210.55 | 212.32 | 209.25 | 212.02 | 545,112 | +1.11(+0.53%) |
Jul 16, 2015 | 210.38 | 212.16 | 209.22 | 210.91 | 601,769 | +1.87(+0.89%) |
Jul 15, 2015 | 210.09 | 211.93 | 208.20 | 209.04 | 471,325 | -1.02(-0.49%) |
Jul 14, 2015 | 209.28 | 211.19 | 208.71 | 210.06 | 449,237 | +0.91(+0.43%) |
Jul 13, 2015 | 209.35 | 211.23 | 208.28 | 209.16 | 540,945 | +0.93(+0.45%) |
Jul 10, 2015 | 209.24 | 210.54 | 207.46 | 208.22 | 677,245 | +1.69(+0.82%) |
Jul 09, 2015 | 208.11 | 209.37 | 205.95 | 206.53 | 644,217 | +0.26(+0.13%) |
Jul 08, 2015 | 206.79 | 208.90 | 206.12 | 206.27 | 646,858 | -0.93(-0.45%) |
Jul 07, 2015 | 205.59 | 208.25 | 203.57 | 207.19 | 1,016,045 | +1.60(+0.78%) |
Jul 06, 2015 | 203.69 | 206.16 | 202.32 | 205.59 | 676,099 | +0.14(+0.07%) |
Jul 02, 2015 | 206.10 | 205.46 | 205.46 | 205.46 | 434,359 | -0.24(-0.12%) |