Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.28 | 91.21 | 86.07 | 89.96 | 14,050,878 | +2.87(+3.30%) |
Nov 27, 2015 | 87.30 | 89.15 | 86.19 | 87.09 | 4,218,736 | +0.07(+0.08%) |
Nov 25, 2015 | 83.89 | 87.02 | 87.02 | 87.02 | 13,068,200 | -0.43(-0.49%) |
Nov 24, 2015 | 87.40 | 89.07 | 85.20 | 87.45 | 16,527,282 | +0.04(+0.05%) |
Nov 23, 2015 | 92.10 | 97.64 | 87.11 | 87.41 | 25,544,222 | -3.59(-3.95%) |
Nov 20, 2015 | 84.75 | 91.25 | 83.56 | 91.00 | 24,969,454 | +7.00(+8.33%) |
Nov 19, 2015 | 72.42 | 84.48 | 72.38 | 84.00 | 25,401,412 | +11.40(+15.70%) |
Nov 18, 2015 | 69.75 | 75.26 | 69.33 | 72.60 | 11,840,848 | +2.28(+3.24%) |
Nov 17, 2015 | 72.22 | 74.00 | 69.95 | 70.32 | 13,430,149 | -3.00(-4.09%) |
Nov 16, 2015 | 74.49 | 75.59 | 72.25 | 73.32 | 10,260,173 | -2.09(-2.77%) |
Nov 13, 2015 | 74.54 | 76.30 | 72.09 | 75.41 | 14,631,969 | +1.64(+2.22%) |
Nov 12, 2015 | 76.81 | 77.00 | 73.69 | 73.77 | 17,417,308 | -5.13(-6.50%) |
Nov 11, 2015 | 84.62 | 86.11 | 78.60 | 78.90 | 16,925,066 | -4.78(-5.71%) |
Nov 10, 2015 | 84.76 | 86.40 | 79.01 | 83.68 | 28,702,120 | -1.73(-2.03%) |
Nov 09, 2015 | 83.10 | 86.00 | 80.62 | 85.41 | 19,952,534 | +3.64(+4.45%) |
Nov 06, 2015 | 81.80 | 85.51 | 77.62 | 81.77 | 25,270,920 | +3.00(+3.81%) |
Nov 05, 2015 | 92.00 | 92.13 | 73.33 | 78.77 | 57,247,608 | -13.21(-14.36%) |
Nov 04, 2015 | 98.75 | 99.50 | 91.26 | 91.98 | 14,547,008 | -5.88(-6.01%) |
Nov 03, 2015 | 103.04 | 104.80 | 96.50 | 97.86 | 15,496,419 | -2.61(-2.60%) |
Nov 02, 2015 | 97.16 | 102.89 | 94.50 | 100.47 | 26,443,992 | +6.70(+7.15%) |
Oct 30, 2015 | 103.30 | 108.79 | 90.46 | 93.77 | 44,882,472 | -17.73(-15.90%) |
Oct 29, 2015 | 116.76 | 127.08 | 104.00 | 111.50 | 18,696,468 | -5.50(-4.70%) |
Oct 28, 2015 | 109.40 | 118.00 | 108.20 | 117.00 | 10,698,981 | +7.46(+6.81%) |
Oct 27, 2015 | 112.49 | 114.19 | 108.74 | 109.54 | 10,870,186 | -0.50(-0.45%) |
Oct 26, 2015 | 110.00 | 118.00 | 106.03 | 110.04 | 27,797,756 | -6.12(-5.27%) |
Oct 23, 2015 | 117.06 | 121.69 | 111.64 | 116.16 | 24,749,272 | +6.29(+5.72%) |
Oct 22, 2015 | 110.01 | 115.50 | 94.26 | 109.87 | 57,758,216 | -8.74(-7.37%) |
Oct 21, 2015 | 148.00 | 148.64 | 88.50 | 118.61 | 88,587,952 | -28.13(-19.17%) |
Oct 20, 2015 | 159.02 | 162.90 | 145.35 | 146.74 | 16,208,996 | -17.09(-10.43%) |
Oct 19, 2015 | 169.80 | 171.50 | 159.24 | 163.83 | 9,996,863 | -13.73(-7.73%) |
Oct 16, 2015 | 172.11 | 179.83 | 170.85 | 177.56 | 6,033,655 | +8.69(+5.15%) |
Oct 15, 2015 | 156.73 | 170.00 | 155.23 | 168.87 | 10,683,557 | -8.42(-4.75%) |
Oct 14, 2015 | 171.53 | 178.48 | 171.28 | 177.29 | 8,142,276 | +10.79(+6.48%) |
Oct 13, 2015 | 173.81 | 177.00 | 166.19 | 166.50 | 3,880,617 | -7.35(-4.23%) |
Oct 12, 2015 | 175.94 | 179.49 | 171.22 | 173.85 | 3,255,799 | -2.09(-1.19%) |
Oct 09, 2015 | 170.55 | 179.81 | 168.55 | 175.94 | 4,358,000 | +4.77(+2.79%) |
Oct 08, 2015 | 169.42 | 171.69 | 165.13 | 171.17 | 3,644,569 | +1.34(+0.79%) |
Oct 07, 2015 | 166.52 | 171.49 | 163.39 | 169.83 | 4,183,306 | +3.83(+2.31%) |
Oct 06, 2015 | 161.11 | 169.12 | 157.02 | 166.00 | 7,376,897 | +2.54(+1.55%) |
Oct 05, 2015 | 176.81 | 176.99 | 161.17 | 163.46 | 11,646,955 | -18.86(-10.34%) |
Oct 02, 2015 | 170.23 | 182.64 | 164.27 | 182.32 | 7,697,345 | +2.72(+1.51%) |
Oct 01, 2015 | 177.09 | 180.00 | 171.71 | 179.60 | 6,384,408 | +1.22(+0.68%) |
Sep 30, 2015 | 168.47 | 180.05 | 160.51 | 178.38 | 11,674,998 | +20.30(+12.84%) |
Sep 29, 2015 | 160.94 | 175.95 | 152.94 | 158.08 | 14,511,779 | -8.42(-5.06%) |
Sep 28, 2015 | 196.73 | 206.51 | 159.44 | 166.50 | 19,751,800 | -32.97(-16.53%) |
Sep 25, 2015 | 212.14 | 214.72 | 189.00 | 199.47 | 6,280,110 | -10.03(-4.79%) |
Sep 24, 2015 | 216.42 | 217.07 | 205.38 | 209.50 | 4,169,919 | -7.71(-3.55%) |
Sep 23, 2015 | 219.20 | 225.54 | 216.10 | 217.21 | 1,958,189 | +0.45(+0.21%) |
Sep 22, 2015 | 222.91 | 223.95 | 214.00 | 216.76 | 4,612,648 | -12.24(-5.34%) |
Sep 21, 2015 | 243.40 | 245.82 | 220.86 | 229.00 | 4,972,044 | -13.14(-5.43%) |
Sep 18, 2015 | 237.19 | 242.65 | 237.19 | 242.14 | 1,754,405 | +1.13(+0.47%) |
Sep 17, 2015 | 232.79 | 243.24 | 231.50 | 241.01 | 1,795,781 | +7.80(+3.34%) |
Sep 16, 2015 | 228.00 | 234.50 | 227.61 | 233.21 | 1,405,466 | +4.99(+2.19%) |
Sep 15, 2015 | 223.91 | 229.07 | 222.03 | 228.22 | 1,465,343 | +5.30(+2.38%) |
Sep 14, 2015 | 226.34 | 227.68 | 220.42 | 222.92 | 1,603,252 | -2.72(-1.21%) |
Sep 11, 2015 | 227.92 | 228.72 | 223.91 | 225.64 | 1,609,884 | -3.15(-1.38%) |
Sep 10, 2015 | 227.83 | 230.72 | 226.55 | 228.79 | 1,781,567 | +0.94(+0.41%) |
Sep 09, 2015 | 235.49 | 235.66 | 227.34 | 227.85 | 1,253,023 | -5.95(-2.54%) |
Sep 08, 2015 | 236.38 | 237.91 | 228.56 | 233.80 | 1,925,268 | +4.27(+1.86%) |
Sep 04, 2015 | 225.10 | 229.53 | 229.53 | 229.53 | 1,228,200 | +1.06(+0.46%) |
Sep 03, 2015 | 233.37 | 235.36 | 226.57 | 228.47 | 1,485,526 | -3.71(-1.60%) |
Sep 02, 2015 | 225.73 | 232.25 | 222.43 | 232.18 | 1,805,983 | +8.13(+3.63%) |
Sep 01, 2015 | 227.69 | 229.10 | 222.34 | 224.05 | 2,059,366 | -6.55(-2.84%) |
Aug 31, 2015 | 234.66 | 237.80 | 228.59 | 230.60 | 1,559,032 | -5.52(-2.34%) |
Aug 28, 2015 | 232.73 | 236.36 | 232.04 | 236.12 | 982,983 | +1.22(+0.52%) |
Aug 27, 2015 | 228.59 | 236.02 | 228.40 | 234.90 | 1,816,673 | +7.66(+3.37%) |
Aug 26, 2015 | 226.02 | 228.51 | 217.77 | 227.24 | 2,156,165 | +7.16(+3.25%) |
Aug 25, 2015 | 230.22 | 231.67 | 218.96 | 220.08 | 2,595,355 | -0.17(-0.08%) |
Aug 24, 2015 | 207.99 | 231.57 | 200.02 | 220.25 | 4,582,648 | -1.94(-0.87%) |
Aug 21, 2015 | 224.08 | 228.28 | 219.67 | 222.19 | 3,924,010 | -6.87(-3.00%) |
Aug 20, 2015 | 244.95 | 244.95 | 228.37 | 229.06 | 3,305,463 | -15.85(-6.47%) |
Aug 19, 2015 | 247.94 | 249.53 | 242.51 | 244.91 | 1,262,141 | -5.06(-2.02%) |
Aug 18, 2015 | 250.00 | 252.51 | 247.25 | 249.97 | 873,743 | +0.22(+0.09%) |
Aug 17, 2015 | 244.44 | 251.00 | 244.19 | 249.75 | 954,684 | +3.18(+1.29%) |
Aug 14, 2015 | 246.81 | 250.37 | 244.02 | 246.57 | 949,987 | +0.40(+0.16%) |
Aug 13, 2015 | 243.06 | 248.28 | 243.06 | 246.17 | 1,415,104 | +2.14(+0.88%) |
Aug 12, 2015 | 244.67 | 245.67 | 234.21 | 244.03 | 3,042,655 | -1.96(-0.80%) |
Aug 11, 2015 | 244.89 | 247.75 | 241.31 | 245.99 | 1,213,042 | -1.16(-0.47%) |
Aug 10, 2015 | 250.13 | 253.62 | 247.04 | 247.15 | 1,278,108 | -0.64(-0.26%) |
Aug 07, 2015 | 247.73 | 248.10 | 240.90 | 247.79 | 2,158,375 | -0.61(-0.25%) |
Aug 06, 2015 | 263.68 | 263.81 | 245.28 | 248.40 | 3,551,447 | -14.12(-5.38%) |
Aug 05, 2015 | 261.23 | 263.79 | 260.05 | 262.52 | 1,242,167 | +2.54(+0.98%) |
Aug 04, 2015 | 255.61 | 260.47 | 250.91 | 259.98 | 1,152,322 | +2.77(+1.08%) |
Aug 03, 2015 | 258.00 | 260.79 | 256.00 | 257.21 | 1,771,755 | -0.32(-0.12%) |
Jul 31, 2015 | 255.30 | 258.95 | 253.35 | 257.53 | 1,314,040 | +3.25(+1.28%) |
Jul 30, 2015 | 254.21 | 255.04 | 250.25 | 254.28 | 1,479,633 | -0.95(-0.37%) |
Jul 29, 2015 | 259.13 | 259.88 | 252.82 | 255.23 | 2,064,732 | -2.72(-1.05%) |
Jul 28, 2015 | 259.83 | 259.99 | 255.70 | 257.95 | 1,853,808 | +0.65(+0.25%) |
Jul 27, 2015 | 252.26 | 258.17 | 250.67 | 257.30 | 2,066,753 | +5.38(+2.14%) |
Jul 24, 2015 | 254.43 | 259.57 | 249.82 | 251.92 | 2,257,423 | -1.92(-0.76%) |
Jul 23, 2015 | 251.02 | 254.46 | 247.01 | 253.84 | 3,764,436 | +14.92(+6.24%) |
Jul 22, 2015 | 238.78 | 240.80 | 237.59 | 238.92 | 1,388,930 | -1.67(-0.69%) |
Jul 21, 2015 | 240.05 | 242.50 | 237.78 | 240.59 | 1,016,730 | +0.71(+0.30%) |
Jul 20, 2015 | 237.80 | 242.77 | 237.23 | 239.88 | 1,591,865 | +3.78(+1.60%) |
Jul 17, 2015 | 240.05 | 240.79 | 234.73 | 236.10 | 1,376,406 | -2.75(-1.15%) |
Jul 16, 2015 | 236.82 | 240.38 | 236.32 | 238.85 | 1,312,146 | +3.01(+1.28%) |
Jul 15, 2015 | 237.20 | 237.26 | 233.88 | 235.84 | 1,600,777 | -0.91(-0.38%) |
Jul 14, 2015 | 235.00 | 237.38 | 232.47 | 236.75 | 1,110,145 | +1.59(+0.68%) |
Jul 13, 2015 | 235.06 | 237.69 | 231.70 | 235.16 | 1,339,143 | +2.84(+1.22%) |
Jul 10, 2015 | 225.62 | 232.76 | 224.50 | 232.32 | 1,441,147 | +8.93(+4.00%) |
Jul 09, 2015 | 227.30 | 228.72 | 222.52 | 223.39 | 1,374,822 | -1.07(-0.48%) |
Jul 08, 2015 | 225.01 | 226.49 | 222.83 | 224.46 | 1,408,604 | -2.94(-1.29%) |
Jul 07, 2015 | 226.44 | 227.75 | 220.00 | 227.40 | 1,653,350 | +1.10(+0.49%) |
Jul 06, 2015 | 226.43 | 229.11 | 224.46 | 226.30 | 1,677,281 | -2.19(-0.96%) |
Jul 02, 2015 | 228.57 | 228.49 | 228.49 | 228.49 | 981,200 | +0.25(+0.11%) |
Jul 01, 2015 | 224.99 | 230.98 | 224.01 | 228.24 | 1,392,871 | +6.09(+2.74%) |
Jun 30, 2015 | 221.41 | 222.82 | 219.88 | 222.15 | 2,163,506 | +1.84(+0.84%) |
Jun 29, 2015 | 225.71 | 227.33 | 219.56 | 220.31 | 1,770,638 | -8.52(-3.72%) |
Jun 26, 2015 | 229.49 | 231.69 | 227.14 | 228.83 | 2,578,995 | -4.38(-1.88%) |
Jun 25, 2015 | 230.35 | 233.79 | 226.54 | 233.21 | 2,049,051 | +4.02(+1.75%) |
Jun 24, 2015 | 233.22 | 233.25 | 228.75 | 229.19 | 2,045,344 | -4.06(-1.74%) |
Jun 23, 2015 | 234.15 | 236.12 | 233.13 | 233.25 | 1,234,982 | +0.35(+0.15%) |
Jun 22, 2015 | 228.84 | 234.30 | 228.84 | 232.90 | 1,194,977 | +4.68(+2.05%) |
Jun 19, 2015 | 232.99 | 234.53 | 228.01 | 228.22 | 1,630,257 | -5.73(-2.45%) |
Jun 18, 2015 | 230.61 | 234.81 | 230.23 | 233.95 | 1,174,910 | +3.75(+1.63%) |
Jun 17, 2015 | 228.69 | 231.92 | 228.46 | 230.20 | 1,230,759 | +1.50(+0.66%) |
Jun 16, 2015 | 229.72 | 230.33 | 225.80 | 228.70 | 1,688,847 | -1.86(-0.81%) |
Jun 15, 2015 | 227.27 | 231.13 | 225.35 | 230.56 | 1,119,079 | +0.92(+0.40%) |
Jun 12, 2015 | 232.73 | 234.39 | 229.03 | 229.64 | 1,223,569 | -4.23(-1.81%) |
Jun 11, 2015 | 227.58 | 235.28 | 227.58 | 233.87 | 2,763,031 | +4.75(+2.07%) |
Jun 10, 2015 | 231.89 | 232.19 | 228.98 | 229.12 | 2,786,417 | -2.61(-1.13%) |
Jun 09, 2015 | 232.73 | 234.09 | 228.88 | 231.73 | 1,880,485 | -1.12(-0.48%) |
Jun 08, 2015 | 235.50 | 236.16 | 231.35 | 232.85 | 1,338,678 | -2.56(-1.09%) |
Jun 05, 2015 | 231.73 | 235.51 | 231.19 | 235.41 | 1,094,802 | +2.53(+1.09%) |
Jun 04, 2015 | 237.58 | 239.00 | 230.50 | 232.88 | 1,341,810 | -6.56(-2.74%) |
Jun 03, 2015 | 237.63 | 239.46 | 236.86 | 239.44 | 1,059,630 | +1.44(+0.61%) |
Jun 02, 2015 | 240.05 | 240.49 | 235.64 | 238.00 | 1,374,361 | -1.36(-0.57%) |
Jun 01, 2015 | 239.65 | 239.93 | 237.31 | 239.36 | 1,296,173 | +0.59(+0.25%) |
May 29, 2015 | 240.36 | 241.70 | 236.50 | 238.77 | 1,395,498 | -2.96(-1.22%) |
May 28, 2015 | 241.54 | 246.01 | 238.12 | 241.73 | 2,645,713 | +2.61(+1.09%) |
May 27, 2015 | 236.00 | 239.16 | 235.20 | 239.12 | 2,389,990 | +3.81(+1.62%) |
May 26, 2015 | 237.97 | 239.00 | 233.17 | 235.31 | 2,044,177 | -2.22(-0.93%) |
May 22, 2015 | 233.17 | 237.53 | 237.53 | 237.53 | 1,945,300 | +4.26(+1.83%) |
May 21, 2015 | 229.26 | 235.00 | 228.50 | 233.27 | 1,719,327 | +4.80(+2.10%) |
May 20, 2015 | 228.79 | 229.63 | 225.66 | 228.47 | 1,360,291 | +0.82(+0.36%) |
May 19, 2015 | 225.16 | 227.86 | 224.01 | 227.65 | 1,267,599 | +2.22(+0.98%) |
May 18, 2015 | 224.37 | 228.49 | 224.00 | 225.43 | 1,220,604 | +0.80(+0.36%) |
May 15, 2015 | 222.91 | 224.63 | 221.61 | 224.63 | 1,181,189 | +1.81(+0.81%) |
May 14, 2015 | 221.27 | 222.87 | 219.74 | 222.82 | 931,397 | +2.92(+1.33%) |
May 13, 2015 | 222.97 | 223.19 | 219.30 | 219.90 | 1,391,388 | -3.06(-1.37%) |
May 12, 2015 | 222.79 | 223.75 | 219.58 | 222.96 | 1,691,380 | -0.83(-0.37%) |
May 11, 2015 | 222.27 | 224.97 | 222.05 | 223.79 | 1,282,880 | +1.91(+0.86%) |
May 08, 2015 | 221.42 | 222.67 | 219.01 | 221.88 | 1,282,841 | +3.63(+1.66%) |
May 07, 2015 | 215.43 | 220.16 | 213.84 | 218.25 | 1,295,108 | +1.99(+0.92%) |
May 06, 2015 | 219.85 | 220.09 | 214.03 | 216.26 | 1,113,699 | -2.98(-1.36%) |
May 05, 2015 | 223.69 | 224.53 | 216.94 | 219.24 | 2,021,024 | -3.62(-1.62%) |
May 04, 2015 | 223.17 | 225.03 | 220.88 | 222.86 | 1,627,467 | -0.16(-0.07%) |
May 01, 2015 | 217.33 | 223.37 | 217.03 | 223.02 | 2,553,784 | +6.09(+2.81%) |
Apr 30, 2015 | 213.21 | 227.76 | 212.66 | 216.93 | 4,263,626 | +2.87(+1.34%) |
Apr 29, 2015 | 204.39 | 214.75 | 200.01 | 214.06 | 4,563,931 | +8.60(+4.19%) |
Apr 28, 2015 | 204.00 | 206.65 | 195.15 | 205.46 | 3,268,444 | +3.44(+1.70%) |
Apr 27, 2015 | 210.86 | 211.97 | 201.65 | 202.02 | 3,080,051 | -8.40(-3.99%) |
Apr 24, 2015 | 210.39 | 211.00 | 208.00 | 210.42 | 1,515,541 | +1.03(+0.49%) |
Apr 23, 2015 | 205.33 | 210.22 | 204.48 | 209.39 | 1,672,676 | +2.46(+1.19%) |
Apr 22, 2015 | 210.85 | 210.91 | 206.04 | 206.93 | 1,997,812 | -3.92(-1.86%) |
Apr 21, 2015 | 205.96 | 211.13 | 205.23 | 210.85 | 1,506,756 | +5.64(+2.75%) |
Apr 20, 2015 | 206.54 | 206.72 | 203.23 | 205.21 | 976,561 | -0.11(-0.05%) |
Apr 17, 2015 | 207.21 | 207.41 | 203.46 | 205.32 | 1,485,122 | -2.04(-0.98%) |
Apr 16, 2015 | 205.88 | 208.30 | 205.41 | 207.36 | 972,141 | +1.20(+0.58%) |
Apr 15, 2015 | 208.73 | 208.75 | 205.61 | 206.16 | 1,539,942 | -2.78(-1.33%) |
Apr 14, 2015 | 209.87 | 211.30 | 206.71 | 208.94 | 1,538,181 | -0.52(-0.25%) |
Apr 13, 2015 | 207.18 | 211.57 | 207.00 | 209.46 | 1,516,985 | +1.96(+0.94%) |
Apr 10, 2015 | 206.34 | 208.58 | 204.42 | 207.50 | 1,162,145 | +1.78(+0.87%) |
Apr 09, 2015 | 205.67 | 208.71 | 204.00 | 205.72 | 1,594,998 | -0.24(-0.12%) |
Apr 08, 2015 | 200.12 | 206.78 | 199.77 | 205.96 | 1,990,221 | +7.02(+3.53%) |
Apr 07, 2015 | 197.63 | 201.22 | 197.51 | 198.94 | 1,109,028 | +1.10(+0.56%) |
Apr 06, 2015 | 198.47 | 200.89 | 197.28 | 197.84 | 1,077,249 | -0.61(-0.31%) |
Apr 02, 2015 | 198.05 | 198.45 | 198.45 | 198.45 | 1,138,500 | +1.06(+0.54%) |
Apr 01, 2015 | 198.33 | 198.50 | 194.50 | 197.39 | 1,876,147 | -1.23(-0.62%) |
Mar 31, 2015 | 200.65 | 201.49 | 197.55 | 198.62 | 1,542,068 | -2.76(-1.37%) |
Mar 30, 2015 | 198.57 | 203.32 | 198.32 | 201.38 | 1,310,585 | +3.54(+1.79%) |
Mar 27, 2015 | 198.22 | 200.31 | 196.56 | 197.84 | 1,016,932 | -0.62(-0.31%) |
Mar 26, 2015 | 195.45 | 200.70 | 193.66 | 198.46 | 1,980,496 | +1.45(+0.74%) |
Mar 25, 2015 | 203.49 | 204.95 | 196.59 | 197.01 | 2,277,056 | -6.10(-3.00%) |
Mar 24, 2015 | 203.97 | 206.00 | 202.40 | 203.11 | 1,274,410 | -0.56(-0.27%) |
Mar 23, 2015 | 205.54 | 205.54 | 202.76 | 203.67 | 1,426,619 | -0.59(-0.29%) |
Mar 20, 2015 | 204.72 | 205.69 | 202.11 | 204.26 | 1,165,763 | +2.17(+1.07%) |
Mar 19, 2015 | 203.46 | 204.00 | 201.82 | 202.09 | 1,520,886 | -1.32(-0.65%) |
Mar 18, 2015 | 199.50 | 204.70 | 199.50 | 203.41 | 1,528,791 | +2.68(+1.34%) |
Mar 17, 2015 | 201.66 | 202.01 | 198.59 | 200.73 | 3,342,493 | -1.61(-0.80%) |
Mar 16, 2015 | 201.71 | 204.75 | 199.13 | 202.34 | 3,917,437 | +4.91(+2.49%) |
Mar 13, 2015 | 194.50 | 198.61 | 192.68 | 197.43 | 4,785,183 | +4.81(+2.50%) |
Mar 12, 2015 | 192.60 | 196.21 | 190.82 | 192.62 | 3,872,461 | -1.09(-0.56%) |
Mar 11, 2015 | 201.59 | 206.84 | 186.20 | 193.71 | 12,144,647 | -7.77(-3.86%) |
Mar 10, 2015 | 201.18 | 205.70 | 201.14 | 201.48 | 2,665,446 | -3.21(-1.57%) |
Mar 09, 2015 | 199.46 | 205.51 | 195.20 | 204.69 | 4,328,437 | +5.98(+3.01%) |
Mar 06, 2015 | 203.31 | 204.25 | 198.50 | 198.71 | 3,756,156 | -5.24(-2.57%) |
Mar 05, 2015 | 202.87 | 205.04 | 202.87 | 203.95 | 2,152,878 | +0.80(+0.39%) |
Mar 04, 2015 | 200.73 | 203.45 | 200.14 | 203.15 | 3,207,068 | +0.54(+0.27%) |
Mar 03, 2015 | 201.45 | 204.00 | 201.04 | 202.61 | 3,440,958 | -0.74(-0.36%) |
Mar 02, 2015 | 197.51 | 203.53 | 197.19 | 203.35 | 6,050,381 | +5.87(+2.97%) |
Feb 27, 2015 | 200.46 | 201.95 | 197.15 | 197.48 | 6,588,161 | -3.77(-1.87%) |
Feb 26, 2015 | 197.84 | 201.80 | 197.27 | 201.25 | 5,874,663 | +3.25(+1.64%) |
Feb 25, 2015 | 201.53 | 201.53 | 195.76 | 198.00 | 6,079,015 | -4.00(-1.98%) |
Feb 24, 2015 | 199.50 | 204.66 | 196.24 | 202.00 | 12,810,289 | +3.25(+1.64%) |
Feb 23, 2015 | 190.03 | 200.76 | 188.70 | 198.75 | 19,628,808 | +25.49(+14.71%) |
Feb 20, 2015 | 169.20 | 174.43 | 168.75 | 173.26 | 3,499,487 | +4.13(+2.44%) |
Feb 19, 2015 | 167.75 | 169.62 | 167.75 | 169.13 | 1,088,990 | +0.71(+0.42%) |
Feb 18, 2015 | 168.88 | 169.13 | 166.64 | 168.42 | 974,180 | -0.21(-0.12%) |
Feb 17, 2015 | 168.17 | 169.88 | 166.62 | 168.63 | 1,169,445 | +1.63(+0.98%) |
Feb 13, 2015 | 167.49 | 167.00 | 167.00 | 167.00 | 1,206,100 | -0.50(-0.30%) |
Feb 12, 2015 | 168.48 | 170.20 | 164.88 | 167.50 | 2,907,282 | +3.16(+1.92%) |
Feb 11, 2015 | 162.74 | 165.00 | 162.74 | 164.34 | 2,207,722 | +0.21(+0.13%) |
Feb 10, 2015 | 161.12 | 164.30 | 161.12 | 164.13 | 1,712,795 | +4.03(+2.52%) |
Feb 09, 2015 | 162.35 | 163.50 | 159.51 | 160.10 | 2,506,030 | -1.89(-1.17%) |
Feb 06, 2015 | 162.28 | 163.76 | 160.37 | 161.99 | 1,243,517 | +0.54(+0.33%) |
Feb 05, 2015 | 162.24 | 162.24 | 159.71 | 161.45 | 2,237,119 | +0.58(+0.36%) |
Feb 04, 2015 | 159.96 | 161.50 | 158.70 | 160.87 | 1,616,396 | +1.16(+0.73%) |
Feb 03, 2015 | 163.30 | 165.69 | 156.16 | 159.71 | 3,684,925 | -2.27(-1.40%) |
Feb 02, 2015 | 161.06 | 162.76 | 158.93 | 161.98 | 1,625,777 | +2.01(+1.26%) |
Jan 30, 2015 | 160.24 | 161.73 | 158.35 | 159.97 | 1,409,813 | -1.54(-0.95%) |
Jan 29, 2015 | 160.07 | 161.79 | 158.60 | 161.51 | 1,383,583 | +0.92(+0.57%) |
Jan 28, 2015 | 161.28 | 162.80 | 160.25 | 160.59 | 2,141,402 | -0.21(-0.13%) |
Jan 27, 2015 | 158.73 | 161.43 | 158.40 | 160.80 | 1,336,522 | +0.94(+0.59%) |
Jan 26, 2015 | 160.05 | 160.99 | 159.16 | 159.86 | 1,652,740 | +0.20(+0.13%) |
Jan 23, 2015 | 159.37 | 160.30 | 159.00 | 159.66 | 1,908,808 | +0.47(+0.30%) |
Jan 22, 2015 | 156.94 | 159.29 | 156.94 | 159.19 | 2,033,909 | +2.17(+1.38%) |
Jan 21, 2015 | 156.01 | 158.18 | 155.69 | 157.02 | 2,005,810 | +0.97(+0.62%) |
Jan 20, 2015 | 157.72 | 158.29 | 154.90 | 156.05 | 1,959,591 | -0.88(-0.56%) |
Jan 16, 2015 | 154.08 | 157.80 | 153.58 | 156.93 | 1,872,412 | +2.64(+1.71%) |
Jan 15, 2015 | 156.80 | 158.56 | 154.11 | 154.29 | 2,444,900 | -2.51(-1.60%) |
Jan 14, 2015 | 156.75 | 158.12 | 156.04 | 156.80 | 3,143,466 | -1.24(-0.78%) |
Jan 13, 2015 | 156.68 | 159.70 | 155.48 | 158.04 | 3,583,114 | +2.54(+1.63%) |
Jan 12, 2015 | 154.09 | 155.56 | 151.70 | 155.50 | 2,530,041 | +1.92(+1.25%) |
Jan 09, 2015 | 155.08 | 155.61 | 151.52 | 153.58 | 2,039,747 | -0.52(-0.34%) |
Jan 08, 2015 | 150.00 | 156.60 | 149.84 | 154.10 | 5,817,995 | +8.98(+6.19%) |
Jan 07, 2015 | 143.88 | 147.31 | 143.30 | 145.12 | 2,214,315 | +2.29(+1.60%) |
Jan 06, 2015 | 144.52 | 147.75 | 141.64 | 142.83 | 2,641,377 | -1.46(-1.01%) |
Jan 05, 2015 | 144.17 | 146.73 | 143.48 | 144.29 | 2,674,901 | -0.16(-0.11%) |
Jan 02, 2015 | 143.97 | 144.74 | 142.60 | 144.45 | 2,182,337 | +1.34(+0.94%) |
Dec 31, 2014 | 143.87 | 143.11 | 143.11 | 143.11 | 1,188,200 | +0.09(+0.06%) |
Dec 30, 2014 | 141.50 | 143.98 | 140.64 | 143.02 | 1,119,654 | +1.15(+0.81%) |
Dec 29, 2014 | 140.63 | 143.15 | 139.92 | 141.87 | 577,641 | +0.41(+0.29%) |
Dec 26, 2014 | 141.10 | 142.29 | 140.52 | 141.46 | 617,160 | +1.13(+0.81%) |
Dec 24, 2014 | 140.50 | 140.33 | 140.33 | 140.33 | 593,600 | -0.22(-0.16%) |
Dec 23, 2014 | 144.59 | 144.65 | 138.80 | 140.55 | 2,482,161 | -3.61(-2.50%) |
Dec 22, 2014 | 146.30 | 149.90 | 143.80 | 144.16 | 2,214,107 | -1.90(-1.30%) |
Dec 19, 2014 | 143.76 | 146.60 | 142.56 | 146.06 | 2,044,308 | +3.06(+2.14%) |
Dec 18, 2014 | 141.90 | 143.50 | 139.53 | 143.00 | 2,207,293 | +3.00(+2.14%) |
Dec 17, 2014 | 136.77 | 140.12 | 135.54 | 140.00 | 1,367,324 | +3.08(+2.25%) |
Dec 16, 2014 | 137.63 | 139.82 | 136.79 | 136.92 | 1,570,258 | -1.24(-0.90%) |
Dec 15, 2014 | 138.67 | 139.66 | 135.48 | 138.16 | 1,788,110 | -0.55(-0.40%) |
Dec 12, 2014 | 137.99 | 140.38 | 137.98 | 138.71 | 1,062,695 | -0.18(-0.13%) |
Dec 11, 2014 | 138.96 | 140.23 | 138.00 | 138.89 | 1,335,200 | +0.93(+0.67%) |
Dec 10, 2014 | 140.14 | 141.19 | 137.64 | 137.96 | 1,812,813 | -3.04(-2.16%) |
Dec 09, 2014 | 141.86 | 142.29 | 138.84 | 141.00 | 3,028,963 | -2.94(-2.04%) |
Dec 08, 2014 | 144.60 | 145.71 | 143.04 | 143.94 | 1,238,737 | -0.95(-0.66%) |
Dec 05, 2014 | 144.59 | 146.21 | 143.86 | 144.89 | 1,833,793 | +0.56(+0.39%) |
Dec 04, 2014 | 145.59 | 146.67 | 143.55 | 144.33 | 1,254,666 | -0.94(-0.65%) |
Dec 03, 2014 | 146.68 | 147.14 | 145.16 | 145.27 | 1,253,164 | -1.12(-0.77%) |
Dec 02, 2014 | 145.49 | 146.58 | 144.44 | 146.39 | 1,237,274 | +0.58(+0.40%) |