Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 328.77 | 329.51 | 322.54 | 322.60 | 702,109 | -6.32(-1.92%) |
Jul 28, 2016 | 323.57 | 329.45 | 322.94 | 328.91 | 503,862 | +5.56(+1.72%) |
Jul 27, 2016 | 326.36 | 326.58 | 321.70 | 323.35 | 400,416 | -3.20(-0.98%) |
Jul 26, 2016 | 326.34 | 328.09 | 320.12 | 326.55 | 329,328 | +0.96(+0.30%) |
Jul 25, 2016 | 326.32 | 327.12 | 322.37 | 325.59 | 313,493 | -0.46(-0.14%) |
Jul 22, 2016 | 323.14 | 327.88 | 322.60 | 326.05 | 690,452 | +3.72(+1.15%) |
Jul 21, 2016 | 327.32 | 327.67 | 320.42 | 322.33 | 661,079 | -5.96(-1.82%) |
Jul 20, 2016 | 329.46 | 330.42 | 327.85 | 328.29 | 454,384 | -0.48(-0.15%) |
Jul 19, 2016 | 328.09 | 329.99 | 327.45 | 328.77 | 577,784 | -0.34(-0.10%) |
Jul 18, 2016 | 329.59 | 330.07 | 327.16 | 329.11 | 390,259 | +0.37(+0.11%) |
Jul 15, 2016 | 330.48 | 330.48 | 326.49 | 328.74 | 882,119 | -3.32(-1.00%) |
Jul 14, 2016 | 335.94 | 337.42 | 329.96 | 332.06 | 454,014 | -2.51(-0.75%) |
Jul 13, 2016 | 336.62 | 336.91 | 332.87 | 334.57 | 372,190 | -0.42(-0.13%) |
Jul 12, 2016 | 337.18 | 337.75 | 331.77 | 335.00 | 515,712 | -1.34(-0.40%) |
Jul 11, 2016 | 337.43 | 338.34 | 333.30 | 336.34 | 383,163 | -0.61(-0.18%) |
Jul 08, 2016 | 332.79 | 337.85 | 331.08 | 336.94 | 462,355 | +5.86(+1.77%) |
Jul 07, 2016 | 335.12 | 335.54 | 330.39 | 331.08 | 446,360 | -2.99(-0.90%) |
Jul 05, 2016 | 333.96 | 336.01 | 331.98 | 334.08 | 542,098 | -0.64(-0.19%) |
Jul 01, 2016 | 335.53 | 334.72 | 334.72 | 334.72 | 458,983 | -0.73(-0.22%) |
Jun 30, 2016 | 334.84 | 335.63 | 331.49 | 335.45 | 607,796 | +1.48(+0.44%) |
Jun 29, 2016 | 328.20 | 334.38 | 328.20 | 333.97 | 710,492 | +7.78(+2.38%) |
Jun 28, 2016 | 322.98 | 326.67 | 321.90 | 326.20 | 670,127 | +5.08(+1.58%) |
Jun 27, 2016 | 324.43 | 324.62 | 317.93 | 321.12 | 977,447 | -4.14(-1.27%) |
Jun 24, 2016 | 322.89 | 332.30 | 321.31 | 325.26 | 1,628,466 | -8.20(-2.46%) |
Jun 23, 2016 | 330.25 | 335.21 | 325.20 | 333.46 | 1,038,629 | +5.00(+1.52%) |
Jun 22, 2016 | 331.53 | 332.08 | 328.32 | 328.46 | 795,713 | +0.12(+0.04%) |
Jun 21, 2016 | 324.15 | 328.99 | 324.15 | 328.34 | 640,084 | +4.84(+1.50%) |
Jun 20, 2016 | 327.71 | 327.90 | 323.29 | 323.50 | 638,187 | -0.58(-0.18%) |
Jun 17, 2016 | 325.00 | 327.30 | 319.44 | 324.08 | 1,546,632 | -2.49(-0.76%) |
Jun 16, 2016 | 319.46 | 327.26 | 319.46 | 326.57 | 960,314 | +4.64(+1.44%) |
Jun 15, 2016 | 320.81 | 323.15 | 318.75 | 321.93 | 511,820 | +2.41(+0.76%) |
Jun 14, 2016 | 319.25 | 321.27 | 317.69 | 319.52 | 1,022,581 | -0.01(-0.00%) |
Jun 13, 2016 | 320.12 | 325.94 | 319.26 | 319.53 | 812,924 | -0.85(-0.26%) |
Jun 10, 2016 | 322.44 | 323.74 | 318.79 | 320.37 | 813,843 | -2.52(-0.78%) |
Jun 09, 2016 | 321.61 | 323.47 | 321.42 | 322.89 | 458,148 | +0.23(+0.07%) |
Jun 08, 2016 | 322.34 | 323.35 | 320.11 | 322.66 | 692,073 | +1.72(+0.54%) |
Jun 07, 2016 | 319.42 | 323.91 | 319.29 | 320.94 | 657,305 | +1.44(+0.45%) |
Jun 06, 2016 | 315.79 | 320.32 | 315.68 | 319.50 | 1,157,943 | +3.98(+1.26%) |
Jun 03, 2016 | 317.99 | 319.14 | 313.31 | 315.52 | 685,530 | -2.46(-0.77%) |
Jun 02, 2016 | 315.74 | 318.23 | 314.01 | 317.98 | 678,598 | +1.38(+0.43%) |
Jun 01, 2016 | 312.30 | 316.67 | 311.64 | 316.60 | 743,496 | +3.41(+1.09%) |
May 31, 2016 | 319.04 | 319.15 | 312.80 | 313.19 | 1,330,980 | -3.94(-1.24%) |
May 27, 2016 | 314.14 | 317.14 | 317.14 | 317.14 | 953,220 | +3.00(+0.96%) |
May 26, 2016 | 310.06 | 314.25 | 308.69 | 314.14 | 874,671 | +4.64(+1.50%) |
May 25, 2016 | 308.64 | 310.70 | 305.79 | 309.50 | 1,038,731 | +2.59(+0.85%) |
May 24, 2016 | 299.05 | 307.33 | 298.21 | 306.90 | 1,162,026 | +8.71(+2.92%) |
May 23, 2016 | 297.05 | 299.23 | 295.37 | 298.19 | 384,530 | +1.22(+0.41%) |
May 20, 2016 | 296.35 | 298.18 | 292.72 | 296.97 | 621,951 | +1.68(+0.57%) |
May 19, 2016 | 291.79 | 297.38 | 291.79 | 295.29 | 709,239 | +0.86(+0.29%) |
May 18, 2016 | 294.41 | 296.84 | 289.74 | 294.43 | 639,926 | -0.23(-0.08%) |
May 17, 2016 | 296.97 | 299.81 | 293.92 | 294.66 | 537,803 | -5.41(-1.80%) |
May 16, 2016 | 296.89 | 300.20 | 295.69 | 300.07 | 481,082 | +3.64(+1.23%) |
May 13, 2016 | 298.00 | 299.23 | 295.40 | 296.43 | 411,371 | -1.58(-0.53%) |
May 12, 2016 | 294.90 | 298.68 | 291.66 | 298.01 | 571,315 | +4.76(+1.62%) |
May 11, 2016 | 294.02 | 295.58 | 290.76 | 293.25 | 678,820 | -0.37(-0.13%) |
May 10, 2016 | 294.33 | 295.23 | 292.29 | 293.62 | 505,694 | +0.06(+0.02%) |
May 09, 2016 | 290.00 | 295.65 | 288.82 | 293.56 | 614,604 | +3.51(+1.21%) |
May 06, 2016 | 283.03 | 290.76 | 281.10 | 290.05 | 952,888 | +5.23(+1.83%) |
May 05, 2016 | 287.73 | 290.01 | 281.43 | 284.82 | 1,175,161 | -3.39(-1.18%) |
May 04, 2016 | 284.76 | 290.19 | 284.07 | 288.22 | 1,219,543 | +1.67(+0.58%) |
May 03, 2016 | 286.17 | 287.06 | 282.56 | 286.55 | 726,853 | -0.63(-0.22%) |
May 02, 2016 | 285.01 | 287.38 | 283.63 | 287.18 | 458,837 | +2.81(+0.99%) |
Apr 29, 2016 | 281.62 | 285.64 | 279.48 | 284.36 | 540,780 | +1.82(+0.64%) |
Apr 28, 2016 | 284.72 | 288.04 | 281.64 | 282.54 | 548,473 | -3.08(-1.08%) |
Apr 27, 2016 | 284.10 | 287.99 | 280.83 | 285.62 | 724,894 | +1.47(+0.52%) |
Apr 26, 2016 | 281.11 | 287.03 | 280.24 | 284.15 | 758,603 | +2.83(+1.01%) |
Apr 25, 2016 | 276.78 | 281.35 | 275.59 | 281.32 | 434,098 | +4.14(+1.49%) |
Apr 22, 2016 | 275.57 | 275.57 | 272.27 | 277.18 | 459,192 | +1.82(+0.66%) |
Apr 21, 2016 | 279.09 | 283.47 | 273.79 | 275.36 | 808,031 | -4.49(-1.61%) |
Apr 20, 2016 | 279.81 | 281.44 | 277.46 | 279.85 | 539,252 | +0.22(+0.08%) |
Apr 19, 2016 | 281.66 | 282.23 | 277.02 | 279.63 | 370,234 | -0.63(-0.22%) |
Apr 18, 2016 | 278.04 | 280.62 | 277.37 | 280.26 | 352,810 | +1.28(+0.46%) |
Apr 15, 2016 | 275.88 | 280.03 | 275.14 | 278.98 | 558,077 | +2.88(+1.04%) |
Apr 14, 2016 | 276.12 | 277.34 | 274.25 | 276.10 | 414,960 | -0.69(-0.25%) |
Apr 13, 2016 | 277.52 | 277.52 | 274.08 | 276.79 | 602,644 | -0.50(-0.18%) |
Apr 12, 2016 | 280.79 | 280.79 | 276.49 | 277.28 | 770,243 | -1.60(-0.57%) |
Apr 11, 2016 | 282.30 | 282.34 | 278.43 | 278.88 | 707,741 | -1.72(-0.61%) |
Apr 08, 2016 | 282.96 | 283.82 | 277.96 | 280.61 | 644,477 | +0.16(+0.06%) |
Apr 07, 2016 | 280.27 | 281.43 | 278.14 | 280.45 | 666,331 | -1.38(-0.49%) |
Apr 06, 2016 | 282.35 | 283.80 | 280.75 | 281.83 | 854,885 | -1.06(-0.37%) |
Apr 05, 2016 | 284.06 | 286.82 | 282.54 | 282.89 | 497,145 | -3.85(-1.34%) |
Apr 04, 2016 | 285.74 | 287.66 | 284.35 | 286.74 | 598,526 | +2.73(+0.96%) |
Apr 01, 2016 | 282.60 | 285.95 | 282.09 | 284.01 | 580,726 | -0.66(-0.23%) |
Mar 31, 2016 | 281.94 | 285.61 | 281.44 | 284.67 | 951,047 | +2.24(+0.79%) |
Mar 30, 2016 | 284.31 | 285.50 | 282.16 | 282.43 | 621,130 | -1.06(-0.37%) |
Mar 29, 2016 | 277.83 | 283.55 | 277.83 | 283.49 | 598,640 | +4.79(+1.72%) |
Mar 28, 2016 | 276.91 | 279.73 | 276.05 | 278.70 | 452,682 | +2.60(+0.94%) |
Mar 24, 2016 | 273.69 | 276.10 | 276.10 | 276.10 | 636,396 | +1.20(+0.44%) |
Mar 23, 2016 | 274.86 | 275.87 | 273.49 | 274.90 | 530,847 | +0.27(+0.10%) |
Mar 22, 2016 | 271.71 | 275.83 | 271.41 | 274.62 | 614,646 | +1.42(+0.52%) |
Mar 21, 2016 | 270.94 | 274.59 | 268.52 | 273.20 | 720,171 | +1.40(+0.52%) |
Mar 18, 2016 | 273.30 | 273.98 | 270.46 | 271.80 | 1,218,849 | -1.05(-0.38%) |
Mar 17, 2016 | 272.52 | 276.70 | 271.21 | 272.85 | 1,171,812 | +0.19(+0.07%) |
Mar 16, 2016 | 267.08 | 274.00 | 267.08 | 272.66 | 779,888 | +3.69(+1.37%) |
Mar 15, 2016 | 267.93 | 271.67 | 267.93 | 268.97 | 988,359 | -1.33(-0.49%) |
Mar 14, 2016 | 270.09 | 271.72 | 266.30 | 270.30 | 972,193 | -3.43(-1.25%) |
Mar 11, 2016 | 266.84 | 274.90 | 265.69 | 273.73 | 1,142,687 | +9.72(+3.68%) |
Mar 10, 2016 | 261.21 | 264.77 | 259.35 | 264.01 | 942,637 | +4.69(+1.81%) |
Mar 09, 2016 | 258.17 | 261.42 | 257.62 | 259.32 | 784,340 | +2.16(+0.84%) |
Mar 08, 2016 | 254.65 | 261.44 | 254.25 | 257.16 | 1,013,597 | +0.88(+0.34%) |
Mar 07, 2016 | 263.31 | 265.14 | 253.11 | 256.28 | 1,254,917 | -8.81(-3.33%) |
Mar 04, 2016 | 265.84 | 266.57 | 259.77 | 265.10 | 1,178,979 | -0.74(-0.28%) |
Mar 03, 2016 | 259.16 | 266.03 | 258.23 | 265.84 | 1,299,697 | +5.63(+2.16%) |
Mar 02, 2016 | 263.38 | 263.62 | 256.18 | 260.21 | 1,186,187 | -3.76(-1.42%) |
Mar 01, 2016 | 262.12 | 264.11 | 259.36 | 263.97 | 1,559,680 | +4.03(+1.55%) |
Feb 29, 2016 | 261.32 | 264.28 | 259.30 | 259.93 | 1,188,350 | -2.64(-1.00%) |
Feb 26, 2016 | 262.33 | 269.67 | 259.91 | 262.57 | 1,048,848 | -0.62(-0.23%) |
Feb 25, 2016 | 253.55 | 263.30 | 253.55 | 263.19 | 1,167,612 | +10.68(+4.23%) |
Feb 24, 2016 | 248.72 | 253.87 | 246.24 | 252.50 | 1,259,986 | +2.53(+1.01%) |
Feb 23, 2016 | 255.79 | 256.69 | 248.75 | 249.98 | 1,133,180 | -6.65(-2.59%) |
Feb 22, 2016 | 258.63 | 260.91 | 255.21 | 256.63 | 1,099,879 | +0.39(+0.15%) |
Feb 19, 2016 | 246.42 | 260.31 | 243.73 | 256.24 | 2,528,715 | +7.76(+3.12%) |
Feb 18, 2016 | 246.52 | 251.36 | 245.61 | 248.48 | 1,376,328 | -0.29(-0.12%) |
Feb 17, 2016 | 249.33 | 253.72 | 244.75 | 248.77 | 1,542,363 | -0.56(-0.22%) |
Feb 16, 2016 | 244.64 | 249.65 | 243.46 | 249.33 | 1,524,225 | +5.50(+2.25%) |
Feb 12, 2016 | 239.26 | 243.84 | 243.84 | 243.84 | 1,263,669 | +8.41(+3.57%) |
Feb 11, 2016 | 227.16 | 239.05 | 227.16 | 235.42 | 1,143,374 | +1.46(+0.63%) |
Feb 10, 2016 | 229.43 | 238.19 | 227.92 | 233.96 | 1,722,494 | +7.09(+3.13%) |
Feb 09, 2016 | 229.98 | 231.09 | 218.65 | 226.86 | 2,449,984 | -3.24(-1.41%) |
Feb 08, 2016 | 244.69 | 244.79 | 224.09 | 230.11 | 2,161,734 | -16.78(-6.80%) |
Feb 05, 2016 | 262.69 | 263.06 | 246.60 | 246.88 | 1,624,359 | -17.13(-6.49%) |
Feb 04, 2016 | 267.19 | 268.83 | 261.36 | 264.01 | 1,206,823 | -0.93(-0.35%) |
Feb 03, 2016 | 268.33 | 269.51 | 260.49 | 264.94 | 1,302,237 | -2.61(-0.98%) |
Feb 02, 2016 | 263.56 | 268.65 | 262.99 | 267.55 | 1,179,430 | +0.98(+0.37%) |
Feb 01, 2016 | 265.38 | 270.31 | 264.38 | 266.57 | 948,886 | +0.75(+0.28%) |
Jan 29, 2016 | 257.91 | 266.05 | 257.63 | 265.82 | 1,338,082 | +8.86(+3.45%) |
Jan 28, 2016 | 257.85 | 265.30 | 252.93 | 256.96 | 1,206,229 | +0.56(+0.22%) |
Jan 27, 2016 | 260.40 | 263.59 | 254.22 | 256.41 | 1,273,047 | -3.48(-1.34%) |
Jan 26, 2016 | 260.35 | 261.90 | 256.67 | 259.89 | 1,221,116 | +3.18(+1.24%) |
Jan 25, 2016 | 253.57 | 262.18 | 253.16 | 256.72 | 1,600,241 | +2.47(+0.97%) |
Jan 22, 2016 | 251.38 | 255.53 | 249.38 | 254.25 | 1,482,354 | +6.22(+2.51%) |
Jan 21, 2016 | 251.89 | 252.80 | 245.91 | 248.03 | 1,005,564 | -3.92(-1.56%) |
Jan 20, 2016 | 248.94 | 254.42 | 241.24 | 251.95 | 1,616,552 | -0.64(-0.25%) |
Jan 19, 2016 | 264.05 | 264.43 | 247.98 | 252.59 | 2,139,874 | -6.91(-2.66%) |
Jan 15, 2016 | 261.06 | 259.51 | 259.51 | 259.51 | 1,467,776 | -6.68(-2.51%) |
Jan 14, 2016 | 261.97 | 270.04 | 254.46 | 266.18 | 4,320,401 | +4.63(+1.77%) |
Jan 13, 2016 | 268.96 | 270.64 | 260.79 | 261.55 | 1,428,741 | -7.99(-2.97%) |
Jan 12, 2016 | 269.41 | 270.47 | 265.19 | 269.55 | 1,005,448 | +1.75(+0.65%) |
Jan 11, 2016 | 266.82 | 272.49 | 264.79 | 267.80 | 1,876,250 | +2.64(+1.00%) |
Jan 08, 2016 | 260.71 | 267.30 | 260.47 | 265.16 | 1,709,656 | +5.56(+2.14%) |
Jan 07, 2016 | 260.82 | 262.51 | 258.70 | 259.59 | 1,345,817 | -5.00(-1.89%) |
Jan 06, 2016 | 256.47 | 265.57 | 255.82 | 264.59 | 1,340,622 | +4.90(+1.89%) |
Jan 05, 2016 | 255.05 | 260.65 | 251.78 | 259.69 | 1,682,795 | +6.27(+2.48%) |
Jan 04, 2016 | 256.56 | 257.29 | 251.00 | 253.42 | 1,027,706 | -5.41(-2.09%) |
Dec 31, 2015 | 258.91 | 258.83 | 258.83 | 258.83 | 472,357 | -0.25(-0.10%) |
Dec 30, 2015 | 259.72 | 260.91 | 258.66 | 259.08 | 375,031 | -1.96(-0.75%) |
Dec 29, 2015 | 261.06 | 261.06 | 258.44 | 261.04 | 486,482 | +3.48(+1.35%) |
Dec 28, 2015 | 253.83 | 258.10 | 252.75 | 257.56 | 395,379 | +3.18(+1.25%) |
Dec 24, 2015 | 254.20 | 254.37 | 254.37 | 254.37 | 241,494 | -0.14(-0.05%) |
Dec 23, 2015 | 255.00 | 255.00 | 250.66 | 254.51 | 634,264 | +0.36(+0.14%) |
Dec 22, 2015 | 253.34 | 255.52 | 250.44 | 254.15 | 681,790 | +1.02(+0.40%) |
Dec 21, 2015 | 249.13 | 253.46 | 247.55 | 253.13 | 1,030,092 | +5.47(+2.21%) |
Dec 18, 2015 | 250.10 | 252.32 | 247.66 | 247.66 | 2,342,451 | -3.47(-1.38%) |
Dec 17, 2015 | 253.53 | 254.50 | 250.30 | 251.14 | 796,804 | -1.78(-0.70%) |
Dec 16, 2015 | 248.97 | 253.84 | 248.32 | 252.92 | 1,330,875 | +4.68(+1.89%) |
Dec 15, 2015 | 252.21 | 252.64 | 248.15 | 248.23 | 1,175,804 | -3.02(-1.20%) |
Dec 14, 2015 | 248.89 | 255.66 | 248.41 | 251.25 | 1,370,050 | +3.09(+1.24%) |
Dec 11, 2015 | 250.43 | 252.70 | 245.91 | 248.17 | 946,027 | -4.89(-1.93%) |
Dec 10, 2015 | 254.93 | 256.21 | 251.59 | 253.05 | 817,951 | -2.22(-0.87%) |
Dec 09, 2015 | 254.80 | 257.33 | 252.81 | 255.27 | 785,032 | +0.12(+0.05%) |
Dec 08, 2015 | 252.94 | 257.72 | 252.62 | 255.15 | 806,376 | +0.44(+0.17%) |
Dec 07, 2015 | 258.84 | 258.84 | 253.87 | 254.71 | 628,765 | -1.65(-0.64%) |
Dec 04, 2015 | 252.12 | 256.83 | 248.48 | 256.36 | 985,364 | +5.09(+2.03%) |
Dec 03, 2015 | 253.95 | 255.34 | 250.14 | 251.27 | 803,376 | -3.78(-1.48%) |
Dec 02, 2015 | 255.99 | 258.01 | 254.70 | 255.05 | 609,583 | -0.83(-0.32%) |
Dec 01, 2015 | 253.38 | 256.02 | 252.36 | 255.87 | 575,691 | +3.52(+1.39%) |
Nov 30, 2015 | 253.42 | 254.47 | 249.16 | 252.36 | 797,958 | -1.06(-0.42%) |
Nov 27, 2015 | 251.09 | 253.91 | 249.89 | 253.42 | 266,328 | +2.23(+0.89%) |
Nov 25, 2015 | 250.08 | 251.19 | 251.19 | 251.19 | 419,683 | +1.63(+0.65%) |
Nov 24, 2015 | 252.52 | 253.78 | 249.49 | 249.56 | 704,338 | -3.85(-1.52%) |
Nov 23, 2015 | 253.43 | 256.02 | 251.11 | 253.40 | 752,650 | -0.74(-0.29%) |
Nov 20, 2015 | 244.18 | 254.14 | 243.68 | 254.14 | 2,215,383 | +10.63(+4.37%) |
Nov 19, 2015 | 244.91 | 245.55 | 240.71 | 243.51 | 2,699,184 | -5.94(-2.38%) |
Nov 18, 2015 | 254.45 | 254.45 | 244.71 | 249.45 | 1,297,087 | -5.09(-2.00%) |
Nov 17, 2015 | 249.58 | 257.68 | 248.51 | 254.54 | 1,030,498 | +3.13(+1.25%) |
Nov 16, 2015 | 246.90 | 251.54 | 246.82 | 251.41 | 624,300 | +3.68(+1.48%) |
Nov 13, 2015 | 250.81 | 251.93 | 246.94 | 247.74 | 774,680 | -3.12(-1.24%) |
Nov 12, 2015 | 252.12 | 253.77 | 250.76 | 250.86 | 508,167 | -1.86(-0.73%) |
Nov 11, 2015 | 255.16 | 256.65 | 251.95 | 252.71 | 692,658 | -0.53(-0.21%) |
Nov 10, 2015 | 248.85 | 253.38 | 247.30 | 253.24 | 927,866 | +4.38(+1.76%) |
Nov 09, 2015 | 247.68 | 250.17 | 244.38 | 248.87 | 1,021,930 | +1.73(+0.70%) |
Nov 06, 2015 | 251.44 | 253.63 | 244.27 | 247.14 | 1,003,262 | -4.62(-1.84%) |
Nov 05, 2015 | 251.60 | 252.86 | 247.89 | 251.76 | 570,763 | -0.16(-0.06%) |
Nov 04, 2015 | 254.77 | 257.31 | 249.31 | 251.92 | 731,426 | -2.83(-1.11%) |
Nov 03, 2015 | 257.62 | 258.37 | 253.13 | 254.75 | 715,647 | -3.63(-1.41%) |
Nov 02, 2015 | 253.44 | 259.36 | 253.06 | 258.38 | 798,724 | +5.87(+2.33%) |
Oct 30, 2015 | 249.91 | 253.94 | 247.68 | 252.51 | 811,384 | +3.21(+1.29%) |
Oct 29, 2015 | 247.94 | 256.76 | 243.20 | 249.30 | 1,408,067 | -1.43(-0.57%) |
Oct 28, 2015 | 252.61 | 253.50 | 247.14 | 250.73 | 1,516,493 | -1.28(-0.51%) |
Oct 27, 2015 | 255.40 | 255.97 | 251.46 | 252.01 | 994,740 | -4.35(-1.70%) |
Oct 26, 2015 | 251.31 | 256.84 | 250.47 | 256.36 | 1,050,806 | +5.41(+2.16%) |
Oct 23, 2015 | 253.28 | 253.28 | 248.53 | 250.94 | 1,144,430 | +0.19(+0.07%) |
Oct 22, 2015 | 249.03 | 252.26 | 248.81 | 250.76 | 1,524,187 | +1.99(+0.80%) |
Oct 21, 2015 | 250.85 | 252.52 | 248.43 | 248.76 | 961,432 | -0.92(-0.37%) |
Oct 20, 2015 | 247.57 | 250.14 | 246.61 | 249.68 | 759,984 | +2.26(+0.91%) |
Oct 19, 2015 | 242.54 | 247.91 | 241.68 | 247.43 | 987,041 | +3.75(+1.54%) |
Oct 16, 2015 | 239.33 | 243.90 | 235.14 | 243.68 | 669,558 | +5.28(+2.21%) |
Oct 15, 2015 | 234.44 | 238.65 | 229.80 | 238.40 | 887,552 | +4.60(+1.97%) |
Oct 14, 2015 | 230.72 | 234.70 | 229.57 | 233.80 | 850,599 | +2.55(+1.10%) |
Oct 13, 2015 | 230.59 | 232.70 | 229.23 | 231.25 | 652,098 | -0.73(-0.32%) |
Oct 12, 2015 | 229.30 | 232.60 | 229.30 | 231.98 | 599,506 | +2.28(+0.99%) |
Oct 09, 2015 | 227.32 | 230.32 | 226.04 | 229.70 | 880,048 | +2.16(+0.95%) |
Oct 08, 2015 | 225.66 | 227.82 | 223.50 | 227.54 | 900,661 | +1.64(+0.73%) |
Oct 07, 2015 | 232.75 | 232.76 | 224.01 | 225.90 | 1,213,320 | -5.23(-2.26%) |
Oct 06, 2015 | 232.32 | 236.61 | 229.86 | 231.12 | 874,337 | -0.80(-0.34%) |
Oct 05, 2015 | 230.13 | 233.20 | 229.03 | 231.92 | 777,970 | +3.16(+1.38%) |
Oct 02, 2015 | 222.54 | 228.84 | 220.92 | 228.76 | 655,346 | +2.55(+1.13%) |
Oct 01, 2015 | 224.90 | 226.44 | 222.31 | 226.21 | 1,012,016 | +2.50(+1.12%) |
Sep 30, 2015 | 221.29 | 224.11 | 220.21 | 223.71 | 980,236 | +3.62(+1.64%) |
Sep 29, 2015 | 222.15 | 222.15 | 219.39 | 220.09 | 1,470,010 | -1.24(-0.56%) |
Sep 28, 2015 | 228.29 | 232.88 | 220.65 | 221.32 | 1,173,063 | -7.21(-3.15%) |
Sep 25, 2015 | 232.52 | 233.56 | 227.14 | 228.53 | 1,246,313 | -0.30(-0.13%) |
Sep 24, 2015 | 235.41 | 237.15 | 228.34 | 228.84 | 1,028,385 | -7.54(-3.19%) |
Sep 23, 2015 | 235.20 | 237.13 | 232.90 | 236.38 | 644,692 | +0.36(+0.15%) |
Sep 22, 2015 | 233.85 | 237.18 | 233.85 | 236.02 | 760,697 | -2.92(-1.22%) |
Sep 21, 2015 | 235.26 | 239.30 | 234.19 | 238.94 | 729,165 | +5.33(+2.28%) |
Sep 18, 2015 | 233.93 | 240.94 | 231.81 | 233.62 | 1,796,318 | -3.73(-1.57%) |
Sep 17, 2015 | 237.81 | 240.96 | 236.04 | 237.35 | 1,098,962 | -0.41(-0.17%) |
Sep 16, 2015 | 236.89 | 238.24 | 234.35 | 237.75 | 825,051 | +0.42(+0.18%) |
Sep 15, 2015 | 237.90 | 238.69 | 235.91 | 237.33 | 959,312 | +0.29(+0.12%) |
Sep 14, 2015 | 237.18 | 238.61 | 234.96 | 237.04 | 1,309,357 | +0.06(+0.03%) |
Sep 11, 2015 | 232.85 | 236.98 | 231.69 | 236.98 | 1,339,410 | +3.67(+1.57%) |
Sep 10, 2015 | 228.88 | 235.58 | 228.39 | 233.31 | 1,491,573 | +3.39(+1.47%) |
Sep 09, 2015 | 231.04 | 232.15 | 229.52 | 229.93 | 1,081,031 | +1.41(+0.62%) |
Sep 08, 2015 | 221.92 | 228.90 | 221.14 | 228.52 | 1,038,863 | +7.69(+3.48%) |
Sep 04, 2015 | 223.23 | 220.83 | 220.83 | 220.83 | 1,007,898 | -3.73(-1.66%) |
Sep 03, 2015 | 220.52 | 225.16 | 220.44 | 224.56 | 1,229,431 | +3.67(+1.66%) |
Sep 02, 2015 | 216.82 | 220.91 | 215.70 | 220.88 | 1,282,128 | +5.79(+2.69%) |
Sep 01, 2015 | 216.91 | 218.28 | 213.09 | 215.09 | 1,586,628 | -5.65(-2.56%) |
Aug 31, 2015 | 218.90 | 221.01 | 216.83 | 220.74 | 6,002,682 | +0.81(+0.37%) |
Aug 28, 2015 | 216.60 | 220.92 | 216.42 | 219.93 | 719,318 | +2.16(+0.99%) |
Aug 27, 2015 | 214.45 | 219.44 | 213.99 | 217.77 | 861,230 | +4.37(+2.05%) |
Aug 26, 2015 | 210.30 | 214.22 | 206.22 | 213.40 | 1,316,198 | +7.93(+3.86%) |
Aug 25, 2015 | 213.00 | 215.74 | 205.26 | 205.47 | 1,581,718 | -3.62(-1.73%) |
Aug 24, 2015 | 212.74 | 218.54 | 205.38 | 209.08 | 1,602,077 | -11.53(-5.23%) |
Aug 21, 2015 | 225.37 | 227.50 | 220.61 | 220.61 | 1,564,208 | -7.03(-3.09%) |
Aug 20, 2015 | 231.11 | 231.46 | 227.61 | 227.65 | 699,416 | -4.58(-1.97%) |
Aug 19, 2015 | 232.66 | 234.59 | 230.91 | 232.22 | 607,799 | -1.49(-0.64%) |
Aug 18, 2015 | 231.29 | 233.98 | 230.50 | 233.71 | 498,718 | +2.37(+1.02%) |
Aug 17, 2015 | 229.98 | 231.40 | 228.57 | 231.35 | 497,899 | +0.09(+0.04%) |
Aug 14, 2015 | 231.83 | 234.00 | 229.22 | 231.26 | 1,205,308 | +1.76(+0.77%) |
Aug 13, 2015 | 230.91 | 231.14 | 226.74 | 229.49 | 663,253 | +1.53(+0.67%) |
Aug 12, 2015 | 225.60 | 228.96 | 223.80 | 227.96 | 857,655 | +0.75(+0.33%) |
Aug 11, 2015 | 226.40 | 229.70 | 225.22 | 227.22 | 677,945 | -0.54(-0.24%) |
Aug 10, 2015 | 230.03 | 230.48 | 226.05 | 227.75 | 1,226,538 | -0.24(-0.11%) |
Aug 07, 2015 | 227.66 | 228.28 | 222.00 | 228.00 | 381,283 | +0.32(+0.14%) |
Aug 06, 2015 | 228.53 | 228.53 | 223.34 | 227.68 | 640,456 | -0.37(-0.16%) |
Aug 05, 2015 | 228.97 | 230.62 | 227.22 | 228.04 | 587,954 | +0.33(+0.15%) |
Aug 04, 2015 | 229.30 | 231.14 | 227.31 | 227.71 | 516,398 | -2.32(-1.01%) |