Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 198.36 | 200.74 | 195.14 | 196.27 | 82,733 | -2.01(-1.01%) |
Apr 28, 2016 | 199.41 | 204.00 | 198.20 | 198.28 | 100,880 | -1.82(-0.91%) |
Apr 27, 2016 | 200.51 | 204.19 | 198.61 | 200.10 | 63,780 | +0.02(+0.01%) |
Apr 26, 2016 | 198.94 | 204.00 | 197.99 | 200.08 | 121,933 | +2.13(+1.08%) |
Apr 25, 2016 | 195.37 | 200.30 | 195.37 | 197.95 | 99,410 | +0.38(+0.19%) |
Apr 22, 2016 | 198.64 | 206.00 | 196.33 | 197.57 | 166,271 | -2.93(-1.46%) |
Apr 21, 2016 | 207.16 | 209.99 | 200.25 | 200.50 | 110,370 | -5.81(-2.82%) |
Apr 20, 2016 | 199.75 | 208.87 | 199.75 | 206.31 | 167,673 | +6.89(+3.46%) |
Apr 19, 2016 | 195.70 | 202.24 | 193.90 | 199.42 | 200,404 | +5.26(+2.71%) |
Apr 18, 2016 | 189.17 | 198.00 | 188.24 | 194.16 | 123,948 | +4.17(+2.19%) |
Apr 15, 2016 | 190.13 | 192.31 | 188.27 | 189.99 | 193,309 | +0.74(+0.39%) |
Apr 14, 2016 | 186.64 | 191.50 | 181.86 | 189.25 | 164,683 | +1.89(+1.01%) |
Apr 13, 2016 | 185.70 | 189.37 | 181.55 | 187.36 | 121,441 | +3.74(+2.04%) |
Apr 12, 2016 | 176.40 | 185.32 | 175.82 | 183.62 | 133,842 | +7.58(+4.31%) |
Apr 11, 2016 | 173.21 | 178.03 | 172.00 | 176.04 | 163,715 | +2.83(+1.63%) |
Apr 08, 2016 | 176.92 | 179.69 | 172.04 | 173.21 | 111,506 | -2.71(-1.54%) |
Apr 07, 2016 | 180.61 | 181.70 | 175.10 | 175.92 | 124,743 | -5.26(-2.90%) |
Apr 06, 2016 | 179.02 | 182.87 | 179.02 | 181.18 | 134,342 | +1.61(+0.90%) |
Apr 05, 2016 | 181.05 | 181.20 | 178.59 | 179.57 | 142,932 | -1.95(-1.07%) |
Apr 04, 2016 | 182.62 | 184.61 | 180.48 | 181.52 | 102,612 | -2.08(-1.13%) |
Apr 01, 2016 | 182.47 | 188.37 | 182.00 | 183.60 | 155,394 | +2.05(+1.13%) |
Mar 31, 2016 | 181.97 | 185.00 | 179.53 | 181.55 | 259,142 | -0.25(-0.14%) |
Mar 30, 2016 | 182.28 | 190.17 | 180.36 | 181.80 | 165,148 | -1.01(-0.55%) |
Mar 29, 2016 | 182.79 | 186.35 | 178.71 | 182.81 | 257,434 | +2.45(+1.36%) |
Mar 28, 2016 | 182.37 | 183.35 | 175.89 | 180.36 | 104,614 | -0.67(-0.37%) |
Mar 24, 2016 | 182.82 | 181.03 | 181.03 | 181.03 | 256,200 | -2.45(-1.34%) |
Mar 23, 2016 | 185.68 | 188.30 | 180.37 | 183.48 | 193,349 | -3.40(-1.82%) |
Mar 22, 2016 | 190.94 | 194.03 | 186.17 | 186.88 | 184,640 | -5.99(-3.11%) |
Mar 21, 2016 | 196.84 | 202.58 | 190.33 | 192.87 | 231,228 | -5.14(-2.60%) |
Mar 18, 2016 | 193.41 | 202.85 | 192.01 | 198.01 | 277,686 | +3.09(+1.59%) |
Mar 17, 2016 | 181.94 | 197.50 | 175.63 | 194.92 | 277,002 | +20.25(+11.59%) |
Mar 16, 2016 | 180.79 | 180.79 | 170.00 | 174.67 | 395,277 | -10.75(-5.80%) |
Mar 15, 2016 | 198.16 | 200.06 | 183.01 | 185.42 | 277,052 | -14.74(-7.36%) |
Mar 14, 2016 | 202.74 | 204.21 | 198.80 | 200.16 | 274,056 | -3.11(-1.53%) |
Mar 11, 2016 | 210.33 | 210.40 | 202.00 | 203.27 | 160,020 | -4.83(-2.32%) |
Mar 10, 2016 | 220.20 | 221.06 | 203.91 | 208.10 | 175,061 | -9.53(-4.38%) |
Mar 09, 2016 | 216.25 | 221.31 | 211.23 | 217.63 | 209,105 | +0.97(+0.45%) |
Mar 08, 2016 | 209.57 | 223.57 | 208.00 | 216.66 | 246,695 | +6.36(+3.02%) |
Mar 07, 2016 | 208.62 | 215.49 | 205.80 | 210.30 | 142,948 | +1.38(+0.66%) |
Mar 04, 2016 | 207.94 | 213.59 | 206.43 | 208.92 | 172,759 | +1.42(+0.68%) |
Mar 03, 2016 | 200.57 | 210.00 | 196.56 | 207.50 | 296,567 | +7.65(+3.83%) |
Mar 02, 2016 | 194.42 | 200.75 | 192.68 | 199.85 | 211,331 | +3.47(+1.77%) |
Mar 01, 2016 | 197.71 | 198.78 | 192.62 | 196.38 | 148,972 | -0.69(-0.35%) |
Feb 29, 2016 | 196.20 | 199.80 | 195.00 | 197.07 | 82,101 | +0.11(+0.06%) |
Feb 26, 2016 | 195.03 | 199.51 | 194.50 | 196.96 | 137,572 | +2.24(+1.15%) |
Feb 25, 2016 | 201.41 | 202.55 | 187.97 | 194.72 | 187,211 | -8.12(-4.00%) |
Feb 24, 2016 | 196.06 | 205.18 | 195.25 | 202.84 | 241,403 | +5.11(+2.58%) |
Feb 23, 2016 | 192.84 | 200.00 | 192.84 | 197.73 | 159,457 | +2.94(+1.51%) |
Feb 22, 2016 | 196.59 | 200.62 | 192.40 | 194.79 | 176,850 | +0.12(+0.06%) |
Feb 19, 2016 | 198.69 | 200.00 | 190.76 | 194.67 | 170,626 | -6.03(-3.00%) |
Feb 18, 2016 | 196.15 | 206.56 | 192.58 | 200.70 | 171,341 | +4.05(+2.06%) |
Feb 17, 2016 | 180.15 | 202.32 | 180.15 | 196.65 | 334,138 | +17.78(+9.94%) |
Feb 16, 2016 | 177.00 | 184.16 | 176.07 | 178.87 | 148,186 | +2.87(+1.63%) |
Feb 12, 2016 | 178.47 | 176.00 | 176.00 | 176.00 | 154,300 | +1.39(+0.80%) |
Feb 11, 2016 | 172.12 | 180.25 | 171.00 | 174.61 | 93,731 | -0.04(-0.02%) |
Feb 10, 2016 | 178.79 | 185.40 | 174.15 | 174.65 | 109,537 | -3.32(-1.87%) |
Feb 09, 2016 | 173.19 | 185.25 | 172.92 | 177.97 | 170,085 | +0.40(+0.23%) |
Feb 08, 2016 | 173.54 | 183.57 | 172.24 | 177.57 | 196,754 | +2.62(+1.50%) |
Feb 05, 2016 | 172.81 | 179.84 | 169.50 | 174.95 | 137,554 | +1.49(+0.86%) |
Feb 04, 2016 | 172.39 | 182.55 | 168.31 | 173.46 | 174,687 | -0.23(-0.13%) |
Feb 03, 2016 | 169.61 | 174.99 | 161.00 | 173.69 | 492,231 | +0.85(+0.49%) |
Feb 02, 2016 | 187.24 | 198.24 | 166.10 | 172.84 | 505,047 | -11.47(-6.22%) |
Feb 01, 2016 | 178.00 | 185.55 | 170.01 | 184.31 | 235,593 | +5.35(+2.99%) |
Jan 29, 2016 | 171.17 | 179.89 | 168.63 | 178.96 | 253,797 | +8.47(+4.97%) |
Jan 28, 2016 | 179.93 | 181.95 | 169.60 | 170.49 | 208,090 | -9.17(-5.10%) |
Jan 27, 2016 | 185.00 | 186.65 | 175.44 | 179.66 | 263,936 | -5.56(-3.00%) |
Jan 26, 2016 | 179.00 | 192.42 | 174.06 | 185.22 | 193,024 | +6.92(+3.88%) |
Jan 25, 2016 | 180.00 | 191.95 | 177.98 | 178.30 | 186,687 | -2.39(-1.32%) |
Jan 22, 2016 | 179.16 | 187.63 | 171.00 | 180.69 | 114,513 | +2.36(+1.32%) |
Jan 21, 2016 | 182.20 | 187.81 | 178.33 | 178.33 | 176,421 | -4.11(-2.25%) |
Jan 20, 2016 | 177.50 | 186.06 | 170.51 | 182.44 | 321,374 | +3.53(+1.97%) |
Jan 19, 2016 | 181.66 | 184.90 | 176.04 | 178.91 | 267,539 | -0.03(-0.02%) |
Jan 15, 2016 | 181.00 | 178.94 | 178.94 | 178.94 | 285,600 | -7.01(-3.77%) |
Jan 14, 2016 | 193.50 | 194.74 | 184.53 | 185.95 | 209,559 | -7.90(-4.08%) |
Jan 13, 2016 | 200.85 | 203.98 | 190.05 | 193.85 | 131,605 | -6.68(-3.33%) |
Jan 12, 2016 | 201.15 | 202.58 | 194.66 | 200.53 | 124,518 | +2.41(+1.22%) |
Jan 11, 2016 | 207.70 | 207.70 | 192.57 | 198.12 | 136,259 | -8.68(-4.20%) |
Jan 08, 2016 | 208.04 | 209.89 | 203.94 | 206.80 | 70,386 | +0.20(+0.10%) |
Jan 07, 2016 | 211.65 | 213.87 | 205.61 | 206.60 | 131,848 | -8.45(-3.93%) |
Jan 06, 2016 | 211.14 | 215.62 | 204.34 | 215.05 | 165,010 | +1.02(+0.48%) |
Jan 05, 2016 | 212.31 | 216.31 | 210.00 | 214.03 | 85,929 | +0.72(+0.34%) |
Jan 04, 2016 | 209.74 | 216.13 | 207.96 | 213.31 | 117,763 | -0.71(-0.33%) |
Dec 31, 2015 | 209.54 | 214.02 | 214.02 | 214.02 | 323,000 | +3.66(+1.74%) |
Dec 30, 2015 | 209.48 | 217.36 | 207.49 | 210.36 | 100,128 | +1.53(+0.73%) |
Dec 29, 2015 | 219.31 | 220.53 | 206.94 | 208.83 | 170,662 | -10.21(-4.66%) |
Dec 28, 2015 | 219.07 | 222.75 | 216.09 | 219.04 | 84,409 | -0.07(-0.03%) |
Dec 24, 2015 | 211.54 | 219.11 | 219.11 | 219.11 | 111,800 | +9.66(+4.61%) |
Dec 23, 2015 | 208.54 | 214.99 | 206.63 | 209.45 | 61,005 | +1.45(+0.70%) |
Dec 22, 2015 | 214.54 | 217.37 | 205.41 | 208.00 | 94,785 | -3.61(-1.71%) |
Dec 21, 2015 | 210.74 | 217.55 | 210.16 | 211.61 | 92,465 | +2.96(+1.42%) |
Dec 18, 2015 | 210.00 | 212.13 | 205.20 | 208.65 | 72,602 | -3.03(-1.43%) |
Dec 17, 2015 | 209.40 | 219.42 | 204.60 | 211.68 | 115,510 | +2.28(+1.09%) |
Dec 16, 2015 | 208.79 | 212.63 | 199.52 | 209.40 | 107,285 | +0.92(+0.44%) |
Dec 15, 2015 | 202.71 | 210.54 | 201.66 | 208.48 | 114,354 | +7.78(+3.88%) |
Dec 14, 2015 | 210.31 | 215.46 | 195.09 | 200.70 | 173,096 | -8.27(-3.96%) |
Dec 11, 2015 | 220.76 | 223.67 | 205.70 | 208.97 | 197,150 | -14.45(-6.47%) |
Dec 10, 2015 | 231.10 | 233.92 | 220.11 | 223.42 | 152,425 | -9.88(-4.23%) |
Dec 09, 2015 | 240.20 | 256.25 | 231.12 | 233.30 | 277,194 | -11.56(-4.72%) |
Dec 08, 2015 | 235.04 | 245.72 | 229.24 | 244.86 | 231,469 | +7.25(+3.05%) |
Dec 07, 2015 | 233.77 | 241.90 | 228.37 | 237.61 | 164,905 | +1.44(+0.61%) |
Dec 04, 2015 | 218.37 | 248.22 | 218.37 | 236.17 | 228,035 | +15.59(+7.07%) |
Dec 03, 2015 | 228.00 | 231.41 | 215.15 | 220.58 | 195,818 | -9.72(-4.22%) |
Dec 02, 2015 | 213.17 | 258.58 | 212.00 | 230.30 | 361,037 | +15.59(+7.26%) |
Dec 01, 2015 | 198.42 | 215.29 | 188.95 | 214.71 | 257,912 | +14.29(+7.13%) |
Nov 30, 2015 | 199.30 | 203.66 | 193.95 | 200.42 | 480,631 | -0.43(-0.21%) |
Nov 27, 2015 | 200.86 | 205.65 | 192.35 | 200.85 | 72,947 | -2.35(-1.16%) |
Nov 25, 2015 | 186.00 | 203.20 | 203.20 | 203.20 | 224,700 | +21.06(+11.56%) |
Nov 24, 2015 | 180.61 | 185.00 | 178.81 | 182.14 | 188,245 | +0.40(+0.22%) |
Nov 23, 2015 | 170.03 | 183.41 | 168.02 | 181.74 | 396,930 | +11.98(+7.06%) |
Nov 20, 2015 | 165.00 | 175.66 | 163.56 | 169.76 | 328,637 | +5.59(+3.41%) |
Nov 19, 2015 | 176.16 | 176.16 | 162.89 | 164.17 | 384,470 | -12.83(-7.25%) |
Nov 18, 2015 | 186.09 | 186.61 | 175.40 | 177.00 | 206,270 | -9.80(-5.25%) |
Nov 17, 2015 | 172.30 | 190.85 | 171.24 | 186.80 | 344,570 | +14.02(+8.11%) |
Nov 16, 2015 | 163.46 | 175.25 | 159.92 | 172.78 | 202,424 | +10.32(+6.35%) |
Nov 13, 2015 | 168.38 | 168.72 | 159.98 | 162.46 | 241,683 | -6.80(-4.02%) |
Nov 12, 2015 | 163.47 | 171.88 | 159.43 | 169.26 | 391,205 | +6.18(+3.79%) |
Nov 11, 2015 | 170.43 | 174.00 | 159.64 | 163.08 | 422,250 | -6.71(-3.95%) |
Nov 10, 2015 | 172.55 | 178.39 | 165.21 | 169.79 | 130,576 | -0.61(-0.36%) |
Nov 09, 2015 | 166.00 | 172.79 | 163.31 | 170.40 | 318,232 | -8.59(-4.80%) |
Nov 06, 2015 | 177.58 | 179.48 | 174.97 | 178.99 | 94,342 | +1.82(+1.03%) |
Nov 05, 2015 | 181.00 | 181.97 | 173.53 | 177.17 | 117,640 | -3.15(-1.75%) |
Nov 04, 2015 | 185.00 | 190.13 | 177.50 | 180.32 | 237,811 | -3.78(-2.05%) |
Nov 03, 2015 | 194.83 | 195.89 | 177.99 | 184.10 | 403,927 | -11.69(-5.97%) |
Nov 02, 2015 | 190.98 | 197.25 | 190.98 | 195.79 | 198,634 | +6.70(+3.54%) |
Oct 30, 2015 | 205.21 | 205.21 | 187.00 | 189.09 | 604,288 | -20.55(-9.80%) |
Oct 29, 2015 | 216.47 | 219.62 | 202.23 | 209.64 | 223,659 | -7.86(-3.61%) |
Oct 28, 2015 | 212.73 | 218.12 | 210.87 | 217.50 | 92,346 | +5.75(+2.72%) |
Oct 27, 2015 | 216.03 | 216.89 | 209.91 | 211.75 | 107,545 | -5.93(-2.72%) |
Oct 26, 2015 | 214.48 | 218.34 | 214.48 | 217.68 | 86,000 | +4.62(+2.17%) |
Oct 23, 2015 | 207.96 | 214.10 | 207.91 | 213.06 | 147,569 | +6.93(+3.36%) |
Oct 22, 2015 | 206.71 | 208.35 | 203.59 | 206.13 | 112,255 | +0.52(+0.25%) |
Oct 21, 2015 | 209.16 | 211.28 | 202.67 | 205.61 | 99,558 | -3.53(-1.69%) |
Oct 20, 2015 | 212.78 | 213.47 | 204.50 | 209.14 | 123,898 | -4.29(-2.01%) |
Oct 19, 2015 | 221.17 | 221.17 | 212.90 | 213.43 | 136,290 | -7.63(-3.45%) |
Oct 16, 2015 | 217.52 | 223.96 | 217.52 | 221.06 | 111,162 | +4.54(+2.10%) |
Oct 15, 2015 | 211.55 | 216.99 | 208.74 | 216.52 | 133,771 | +5.18(+2.45%) |
Oct 14, 2015 | 216.06 | 220.55 | 211.17 | 211.34 | 116,879 | -5.39(-2.49%) |
Oct 13, 2015 | 219.35 | 220.97 | 215.00 | 216.73 | 100,520 | -3.92(-1.78%) |
Oct 12, 2015 | 221.71 | 224.53 | 211.80 | 220.65 | 165,236 | -0.25(-0.11%) |
Oct 09, 2015 | 226.06 | 228.76 | 219.32 | 220.90 | 104,474 | -5.84(-2.58%) |
Oct 08, 2015 | 220.44 | 227.11 | 212.56 | 226.74 | 121,477 | +5.46(+2.47%) |
Oct 07, 2015 | 218.00 | 222.79 | 214.50 | 221.28 | 135,620 | +3.27(+1.50%) |
Oct 06, 2015 | 214.58 | 219.41 | 210.73 | 218.01 | 106,382 | +2.43(+1.13%) |
Oct 05, 2015 | 210.34 | 217.96 | 210.34 | 215.58 | 153,791 | +5.58(+2.66%) |
Oct 02, 2015 | 202.08 | 211.75 | 201.19 | 210.00 | 133,068 | +4.91(+2.39%) |
Oct 01, 2015 | 196.42 | 205.89 | 195.00 | 205.09 | 189,187 | +8.22(+4.18%) |
Sep 30, 2015 | 195.09 | 196.92 | 194.60 | 196.87 | 227,042 | +3.46(+1.79%) |
Sep 29, 2015 | 200.25 | 201.02 | 192.09 | 193.41 | 132,315 | -7.28(-3.63%) |
Sep 28, 2015 | 205.03 | 205.03 | 197.68 | 200.69 | 108,371 | -5.56(-2.70%) |
Sep 25, 2015 | 206.30 | 208.69 | 203.80 | 206.25 | 113,137 | +1.96(+0.96%) |
Sep 24, 2015 | 199.19 | 204.69 | 196.96 | 204.29 | 105,322 | +3.30(+1.64%) |
Sep 23, 2015 | 201.46 | 202.31 | 198.80 | 200.99 | 84,565 | -0.01(-0.00%) |
Sep 22, 2015 | 204.84 | 206.20 | 197.94 | 201.00 | 121,356 | -5.27(-2.55%) |
Sep 21, 2015 | 206.51 | 208.66 | 204.96 | 206.27 | 99,629 | +1.25(+0.61%) |
Sep 18, 2015 | 204.24 | 206.90 | 203.35 | 205.02 | 127,452 | -1.58(-0.76%) |
Sep 17, 2015 | 205.14 | 209.90 | 205.08 | 206.60 | 101,071 | +0.46(+0.22%) |
Sep 16, 2015 | 206.18 | 207.40 | 204.74 | 206.14 | 111,377 | -0.92(-0.44%) |
Sep 15, 2015 | 204.47 | 208.00 | 201.99 | 207.06 | 96,310 | +3.30(+1.62%) |
Sep 14, 2015 | 203.08 | 204.24 | 200.38 | 203.76 | 85,145 | +1.68(+0.83%) |
Sep 11, 2015 | 199.79 | 202.50 | 198.60 | 202.08 | 105,206 | +2.33(+1.17%) |
Sep 10, 2015 | 202.41 | 203.88 | 198.03 | 199.75 | 65,119 | -2.54(-1.26%) |
Sep 09, 2015 | 203.39 | 204.39 | 201.30 | 202.29 | 68,735 | -0.21(-0.10%) |
Sep 08, 2015 | 199.10 | 203.16 | 196.63 | 202.50 | 94,833 | +6.55(+3.34%) |
Sep 04, 2015 | 200.95 | 195.95 | 195.95 | 195.95 | 122,300 | -6.64(-3.28%) |
Sep 03, 2015 | 202.00 | 206.03 | 200.10 | 202.59 | 94,496 | +0.12(+0.06%) |
Sep 02, 2015 | 200.91 | 202.68 | 197.94 | 202.47 | 176,802 | +3.34(+1.68%) |
Sep 01, 2015 | 199.72 | 203.34 | 198.11 | 199.13 | 150,804 | -4.68(-2.30%) |
Aug 31, 2015 | 197.87 | 206.00 | 195.37 | 203.81 | 150,744 | +6.30(+3.19%) |
Aug 28, 2015 | 196.31 | 197.86 | 196.22 | 197.51 | 72,191 | -0.36(-0.18%) |
Aug 27, 2015 | 197.26 | 199.01 | 195.03 | 197.87 | 130,533 | +2.19(+1.12%) |
Aug 26, 2015 | 197.00 | 199.17 | 192.47 | 195.68 | 180,075 | +5.05(+2.65%) |
Aug 25, 2015 | 197.06 | 197.06 | 190.00 | 190.63 | 229,188 | +2.25(+1.19%) |
Aug 24, 2015 | 182.78 | 199.15 | 178.78 | 188.39 | 276,436 | -4.46(-2.31%) |
Aug 21, 2015 | 190.51 | 196.30 | 189.85 | 192.85 | 234,486 | +1.14(+0.59%) |
Aug 20, 2015 | 192.69 | 196.06 | 189.16 | 191.71 | 178,272 | -2.24(-1.15%) |
Aug 19, 2015 | 201.52 | 202.56 | 193.56 | 193.95 | 196,848 | -8.57(-4.23%) |
Aug 18, 2015 | 205.02 | 205.02 | 202.26 | 202.52 | 94,789 | -4.28(-2.07%) |
Aug 17, 2015 | 207.67 | 207.67 | 203.68 | 206.80 | 149,814 | +0.13(+0.06%) |
Aug 14, 2015 | 207.02 | 210.75 | 202.21 | 206.67 | 132,330 | -1.68(-0.81%) |
Aug 13, 2015 | 215.79 | 215.79 | 206.35 | 208.35 | 141,682 | -6.44(-3.00%) |
Aug 12, 2015 | 220.50 | 221.65 | 212.99 | 214.79 | 113,731 | -5.33(-2.42%) |
Aug 11, 2015 | 229.84 | 230.66 | 218.31 | 220.12 | 166,416 | -9.83(-4.27%) |
Aug 10, 2015 | 231.01 | 232.68 | 227.00 | 229.95 | 150,613 | -1.23(-0.53%) |
Aug 07, 2015 | 233.15 | 237.70 | 227.40 | 231.18 | 66,047 | -0.97(-0.42%) |
Aug 06, 2015 | 239.16 | 239.16 | 230.56 | 232.15 | 58,460 | -6.01(-2.52%) |
Aug 05, 2015 | 238.18 | 242.80 | 237.87 | 238.16 | 32,061 | +0.18(+0.08%) |
Aug 04, 2015 | 237.48 | 240.93 | 237.48 | 237.98 | 33,942 | -1.78(-0.74%) |
Aug 03, 2015 | 239.21 | 241.94 | 235.33 | 239.76 | 80,014 | -0.45(-0.19%) |
Jul 31, 2015 | 250.71 | 257.97 | 239.70 | 240.21 | 116,673 | -9.50(-3.80%) |
Jul 30, 2015 | 244.00 | 259.53 | 237.22 | 249.71 | 232,346 | +16.39(+7.02%) |
Jul 29, 2015 | 229.21 | 234.62 | 226.44 | 233.32 | 165,259 | +5.97(+2.63%) |
Jul 28, 2015 | 228.64 | 228.79 | 223.67 | 227.35 | 188,866 | -0.29(-0.13%) |
Jul 27, 2015 | 227.75 | 229.65 | 223.23 | 227.64 | 113,841 | -0.80(-0.35%) |
Jul 24, 2015 | 229.18 | 234.63 | 228.00 | 228.44 | 195,399 | -1.74(-0.76%) |
Jul 23, 2015 | 228.79 | 232.07 | 228.57 | 230.18 | 196,656 | +0.39(+0.17%) |
Jul 22, 2015 | 227.01 | 230.63 | 226.52 | 229.79 | 174,131 | +0.79(+0.34%) |
Jul 21, 2015 | 235.07 | 235.44 | 228.46 | 229.00 | 71,857 | -5.13(-2.19%) |
Jul 20, 2015 | 233.52 | 236.99 | 233.52 | 234.13 | 89,250 | +0.49(+0.21%) |
Jul 17, 2015 | 229.22 | 236.51 | 228.13 | 233.64 | 62,291 | +2.96(+1.28%) |
Jul 16, 2015 | 231.58 | 237.31 | 227.94 | 230.68 | 128,221 | -1.40(-0.60%) |
Jul 15, 2015 | 246.68 | 246.68 | 226.22 | 232.08 | 251,118 | -17.92(-7.17%) |
Jul 14, 2015 | 248.92 | 258.60 | 248.92 | 250.00 | 118,710 | +0.25(+0.10%) |
Jul 13, 2015 | 253.80 | 257.09 | 246.35 | 249.75 | 123,711 | -0.85(-0.34%) |
Jul 10, 2015 | 253.87 | 254.82 | 248.77 | 250.60 | 107,108 | -2.20(-0.87%) |
Jul 09, 2015 | 275.00 | 277.98 | 251.17 | 252.80 | 165,407 | -20.57(-7.52%) |
Jul 08, 2015 | 261.35 | 274.99 | 261.35 | 273.37 | 168,062 | +11.31(+4.32%) |
Jul 07, 2015 | 264.87 | 264.87 | 257.52 | 262.06 | 113,975 | -1.01(-0.38%) |
Jul 06, 2015 | 259.23 | 264.56 | 257.17 | 263.07 | 200,492 | +1.93(+0.74%) |
Jul 02, 2015 | 258.38 | 261.14 | 261.14 | 261.14 | 149,500 | +4.04(+1.57%) |
Jul 01, 2015 | 250.93 | 259.05 | 250.21 | 257.10 | 153,152 | +10.92(+4.44%) |
Jun 30, 2015 | 236.43 | 246.45 | 236.43 | 246.18 | 120,930 | +9.82(+4.15%) |
Jun 29, 2015 | 231.83 | 238.40 | 231.83 | 236.36 | 71,560 | +2.33(+1.00%) |
Jun 26, 2015 | 231.51 | 238.03 | 229.75 | 234.03 | 956,893 | +4.34(+1.89%) |
Jun 25, 2015 | 228.10 | 231.85 | 228.10 | 229.69 | 54,907 | +1.29(+0.56%) |
Jun 24, 2015 | 237.30 | 237.42 | 226.72 | 228.40 | 61,242 | -8.09(-3.42%) |
Jun 23, 2015 | 233.80 | 237.36 | 228.60 | 236.49 | 68,457 | +3.69(+1.59%) |
Jun 22, 2015 | 229.17 | 235.00 | 229.17 | 232.80 | 28,768 | +6.00(+2.65%) |
Jun 19, 2015 | 232.45 | 232.45 | 226.01 | 226.80 | 49,654 | -4.65(-2.01%) |
Jun 18, 2015 | 226.25 | 232.60 | 226.21 | 231.45 | 54,919 | +5.71(+2.53%) |
Jun 17, 2015 | 227.80 | 229.79 | 225.40 | 225.74 | 44,993 | -1.25(-0.55%) |
Jun 16, 2015 | 222.20 | 230.49 | 222.01 | 226.99 | 35,513 | +5.66(+2.56%) |
Jun 15, 2015 | 220.32 | 222.33 | 218.95 | 221.33 | 55,207 | -0.67(-0.30%) |
Jun 12, 2015 | 221.84 | 224.17 | 219.59 | 222.00 | 27,731 | +0.33(+0.15%) |
Jun 11, 2015 | 221.75 | 223.12 | 219.25 | 221.67 | 34,816 | -0.03(-0.01%) |
Jun 10, 2015 | 218.76 | 225.93 | 218.25 | 221.70 | 47,095 | +2.51(+1.15%) |
Jun 09, 2015 | 217.70 | 220.39 | 217.15 | 219.19 | 45,726 | +0.49(+0.22%) |
Jun 08, 2015 | 223.17 | 223.17 | 217.46 | 218.70 | 60,353 | -4.24(-1.90%) |
Jun 05, 2015 | 220.00 | 223.42 | 218.32 | 222.94 | 45,368 | +2.40(+1.09%) |
Jun 04, 2015 | 225.90 | 226.18 | 216.06 | 220.54 | 50,534 | -6.11(-2.70%) |
Jun 03, 2015 | 226.85 | 227.80 | 224.39 | 226.65 | 50,332 | -0.08(-0.04%) |
Jun 02, 2015 | 230.48 | 233.69 | 225.00 | 226.73 | 37,186 | -3.61(-1.57%) |
Jun 01, 2015 | 232.00 | 233.38 | 229.29 | 230.34 | 41,093 | -0.08(-0.03%) |
May 29, 2015 | 236.51 | 238.79 | 230.00 | 230.42 | 63,608 | -6.60(-2.78%) |
May 28, 2015 | 237.30 | 239.96 | 232.47 | 237.02 | 37,763 | +0.12(+0.05%) |
May 27, 2015 | 232.21 | 237.32 | 232.21 | 236.90 | 29,656 | +4.60(+1.98%) |
May 26, 2015 | 233.17 | 233.34 | 228.30 | 232.30 | 48,203 | -2.80(-1.19%) |
May 22, 2015 | 233.14 | 235.10 | 235.10 | 235.10 | 36,400 | +0.19(+0.08%) |
May 21, 2015 | 233.41 | 238.16 | 232.00 | 234.91 | 35,580 | +0.19(+0.08%) |
May 20, 2015 | 228.70 | 235.45 | 226.22 | 234.72 | 58,789 | +5.71(+2.49%) |
May 19, 2015 | 230.70 | 232.11 | 228.04 | 229.01 | 47,422 | -0.49(-0.21%) |
May 18, 2015 | 230.98 | 232.25 | 226.99 | 229.50 | 50,720 | -0.74(-0.32%) |
May 15, 2015 | 233.99 | 236.55 | 229.07 | 230.24 | 41,603 | -3.27(-1.40%) |
May 14, 2015 | 232.60 | 234.12 | 228.09 | 233.51 | 25,190 | +1.90(+0.82%) |
May 13, 2015 | 232.88 | 233.03 | 228.25 | 231.61 | 54,302 | +0.08(+0.03%) |
May 12, 2015 | 229.50 | 232.96 | 226.94 | 231.53 | 39,369 | +3.25(+1.42%) |
May 11, 2015 | 229.63 | 229.63 | 227.37 | 228.28 | 46,388 | -0.55(-0.24%) |
May 08, 2015 | 229.81 | 232.26 | 227.85 | 228.83 | 78,832 | +1.02(+0.45%) |
May 07, 2015 | 226.85 | 230.05 | 226.53 | 227.81 | 49,807 | +0.21(+0.09%) |
May 06, 2015 | 228.62 | 230.44 | 224.78 | 227.60 | 41,532 | +0.36(+0.16%) |
May 05, 2015 | 227.31 | 231.74 | 224.45 | 227.24 | 59,759 | -0.77(-0.34%) |
May 04, 2015 | 230.49 | 233.60 | 228.01 | 228.01 | 29,687 | -2.99(-1.29%) |