Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 342.29 | 347.16 | 338.90 | 346.82 | 49,907 | +5.53(+1.62%) |
Apr 28, 2016 | 345.19 | 353.41 | 341.30 | 341.30 | 35,479 | -3.52(-1.02%) |
Apr 27, 2016 | 347.39 | 351.04 | 341.22 | 344.82 | 44,937 | -1.62(-0.47%) |
Apr 26, 2016 | 341.82 | 346.46 | 341.68 | 346.43 | 37,404 | +6.22(+1.83%) |
Apr 25, 2016 | 345.25 | 346.73 | 339.41 | 340.21 | 27,492 | -7.39(-2.13%) |
Apr 22, 2016 | 342.40 | 348.31 | 342.43 | 347.60 | 35,760 | +5.18(+1.51%) |
Apr 21, 2016 | 342.16 | 346.48 | 341.52 | 342.43 | 38,646 | +1.12(+0.33%) |
Apr 20, 2016 | 345.58 | 346.69 | 340.00 | 341.31 | 49,058 | -5.30(-1.53%) |
Apr 19, 2016 | 344.96 | 346.65 | 339.06 | 346.61 | 43,705 | +1.95(+0.56%) |
Apr 18, 2016 | 340.35 | 346.31 | 339.39 | 344.66 | 29,719 | +2.28(+0.67%) |
Apr 15, 2016 | 344.95 | 346.77 | 338.23 | 342.38 | 37,377 | -2.96(-0.86%) |
Apr 14, 2016 | 341.57 | 345.92 | 340.39 | 345.34 | 22,885 | +3.20(+0.94%) |
Apr 13, 2016 | 344.19 | 344.19 | 338.40 | 342.13 | 40,383 | -1.92(-0.56%) |
Apr 12, 2016 | 336.35 | 346.18 | 333.98 | 344.06 | 83,899 | +8.48(+2.53%) |
Apr 11, 2016 | 338.41 | 338.78 | 334.74 | 335.58 | 96,666 | -1.07(-0.32%) |
Apr 08, 2016 | 338.67 | 338.67 | 331.41 | 336.64 | 104,184 | -0.59(-0.17%) |
Apr 07, 2016 | 338.45 | 343.71 | 334.82 | 337.23 | 63,302 | -4.39(-1.29%) |
Apr 06, 2016 | 338.75 | 341.62 | 336.16 | 341.62 | 27,323 | +2.72(+0.80%) |
Apr 05, 2016 | 339.60 | 340.79 | 336.10 | 338.91 | 23,544 | +1.81(+0.54%) |
Apr 04, 2016 | 344.55 | 344.55 | 335.33 | 337.10 | 71,459 | -7.85(-2.28%) |
Apr 01, 2016 | 335.65 | 346.62 | 332.68 | 344.95 | 55,075 | +6.49(+1.92%) |
Mar 31, 2016 | 339.09 | 344.06 | 335.90 | 338.45 | 40,531 | -0.88(-0.26%) |
Mar 30, 2016 | 343.65 | 343.90 | 338.63 | 339.33 | 24,940 | -2.13(-0.63%) |
Mar 29, 2016 | 331.78 | 342.33 | 325.45 | 341.47 | 93,348 | +8.97(+2.70%) |
Mar 28, 2016 | 331.60 | 337.41 | 327.60 | 332.50 | 49,220 | +1.23(+0.37%) |
Mar 24, 2016 | 334.44 | 331.27 | 331.27 | 331.27 | 62,988 | -4.25(-1.27%) |
Mar 23, 2016 | 335.38 | 341.65 | 332.85 | 335.52 | 28,755 | -0.03(-0.01%) |
Mar 22, 2016 | 335.68 | 337.63 | 332.70 | 335.54 | 23,741 | -2.65(-0.78%) |
Mar 21, 2016 | 335.28 | 339.37 | 332.43 | 338.19 | 54,845 | +2.28(+0.68%) |
Mar 18, 2016 | 336.93 | 342.49 | 333.87 | 335.91 | 86,802 | -1.09(-0.32%) |
Mar 17, 2016 | 334.37 | 339.62 | 334.06 | 336.99 | 37,836 | +2.26(+0.67%) |
Mar 16, 2016 | 328.10 | 335.77 | 328.10 | 334.74 | 39,870 | +5.60(+1.70%) |
Mar 15, 2016 | 325.57 | 332.25 | 324.57 | 329.14 | 88,924 | +1.47(+0.45%) |
Mar 14, 2016 | 331.23 | 331.23 | 327.12 | 327.67 | 43,606 | -4.03(-1.22%) |
Mar 11, 2016 | 322.88 | 332.06 | 320.75 | 331.70 | 73,131 | +11.06(+3.45%) |
Mar 10, 2016 | 319.20 | 322.19 | 316.44 | 320.64 | 66,157 | +5.39(+1.71%) |
Mar 09, 2016 | 317.11 | 317.12 | 310.01 | 315.25 | 28,910 | +2.31(+0.74%) |
Mar 08, 2016 | 306.82 | 314.51 | 306.82 | 312.94 | 39,884 | -4.25(-1.34%) |
Mar 07, 2016 | 316.05 | 318.68 | 312.89 | 317.19 | 35,870 | -0.38(-0.12%) |
Mar 04, 2016 | 316.80 | 320.76 | 314.36 | 317.57 | 60,093 | +1.44(+0.45%) |
Mar 03, 2016 | 308.53 | 318.14 | 306.38 | 316.14 | 67,974 | +3.23(+1.03%) |
Mar 02, 2016 | 308.55 | 312.91 | 301.86 | 312.91 | 42,970 | +2.78(+0.90%) |
Mar 01, 2016 | 312.55 | 312.55 | 303.06 | 310.12 | 72,335 | -0.43(-0.14%) |
Feb 29, 2016 | 316.28 | 318.45 | 309.91 | 310.55 | 74,472 | -5.62(-1.78%) |
Feb 26, 2016 | 310.20 | 316.25 | 309.60 | 316.17 | 56,106 | +7.41(+2.40%) |
Feb 25, 2016 | 307.82 | 308.76 | 303.70 | 308.76 | 48,485 | +1.81(+0.59%) |
Feb 24, 2016 | 301.08 | 308.22 | 301.08 | 306.95 | 46,877 | +3.53(+1.16%) |
Feb 23, 2016 | 306.18 | 314.58 | 302.26 | 303.42 | 126,449 | -3.10(-1.01%) |
Feb 22, 2016 | 306.06 | 311.80 | 302.69 | 306.53 | 70,371 | +4.21(+1.39%) |
Feb 19, 2016 | 299.40 | 304.24 | 298.01 | 302.32 | 76,769 | +0.84(+0.28%) |
Feb 18, 2016 | 299.96 | 303.19 | 296.73 | 301.48 | 96,386 | +3.70(+1.24%) |
Feb 17, 2016 | 296.42 | 299.37 | 287.03 | 297.78 | 60,383 | +4.45(+1.52%) |
Feb 16, 2016 | 286.62 | 296.65 | 284.91 | 293.33 | 76,297 | +7.08(+2.48%) |
Feb 12, 2016 | 282.12 | 286.24 | 286.24 | 286.24 | 73,839 | +6.03(+2.15%) |
Feb 11, 2016 | 277.26 | 285.44 | 276.28 | 280.21 | 90,622 | -1.19(-0.42%) |
Feb 10, 2016 | 278.78 | 281.93 | 274.31 | 281.40 | 71,564 | +5.09(+1.84%) |
Feb 09, 2016 | 283.38 | 283.38 | 275.51 | 276.32 | 104,039 | -8.50(-2.99%) |
Feb 08, 2016 | 296.12 | 296.12 | 283.68 | 284.82 | 81,829 | -13.22(-4.43%) |
Feb 05, 2016 | 298.31 | 305.27 | 293.97 | 298.04 | 91,099 | -1.15(-0.38%) |
Feb 04, 2016 | 297.06 | 304.59 | 294.68 | 299.19 | 68,146 | +1.51(+0.51%) |
Feb 03, 2016 | 297.81 | 300.57 | 289.00 | 297.68 | 69,300 | +4.10(+1.40%) |
Feb 02, 2016 | 311.28 | 313.75 | 290.33 | 293.58 | 178,549 | -25.29(-7.93%) |
Feb 01, 2016 | 319.96 | 322.84 | 314.79 | 318.88 | 60,315 | -3.69(-1.14%) |
Jan 29, 2016 | 316.06 | 322.57 | 310.23 | 322.57 | 109,147 | +5.77(+1.82%) |
Jan 28, 2016 | 315.38 | 319.72 | 310.21 | 316.79 | 49,912 | +3.79(+1.21%) |
Jan 27, 2016 | 316.30 | 321.89 | 310.86 | 313.00 | 48,345 | -3.31(-1.05%) |
Jan 26, 2016 | 308.34 | 319.00 | 307.18 | 316.31 | 69,999 | +10.18(+3.33%) |
Jan 25, 2016 | 309.44 | 311.45 | 303.52 | 306.13 | 76,270 | -5.33(-1.71%) |
Jan 22, 2016 | 308.49 | 314.17 | 306.26 | 311.46 | 63,319 | +5.89(+1.93%) |
Jan 21, 2016 | 306.53 | 313.39 | 304.25 | 305.57 | 73,111 | -1.04(-0.34%) |
Jan 20, 2016 | 305.13 | 310.44 | 298.97 | 306.60 | 70,383 | -0.92(-0.30%) |
Jan 19, 2016 | 311.72 | 317.86 | 306.17 | 307.52 | 75,459 | -2.45(-0.79%) |
Jan 15, 2016 | 302.84 | 309.97 | 309.97 | 309.97 | 87,595 | +2.36(+0.77%) |
Jan 14, 2016 | 304.99 | 310.96 | 301.19 | 307.62 | 43,948 | +4.81(+1.59%) |
Jan 13, 2016 | 308.31 | 308.31 | 300.89 | 302.81 | 53,701 | -5.82(-1.88%) |
Jan 12, 2016 | 308.37 | 313.13 | 304.73 | 308.63 | 46,093 | +2.44(+0.80%) |
Jan 11, 2016 | 307.00 | 308.48 | 302.92 | 306.19 | 51,712 | +0.56(+0.18%) |
Jan 08, 2016 | 307.01 | 311.03 | 304.41 | 305.63 | 63,401 | +0.85(+0.28%) |
Jan 07, 2016 | 303.20 | 309.81 | 302.66 | 304.77 | 90,922 | -4.67(-1.51%) |
Jan 06, 2016 | 310.17 | 312.11 | 306.18 | 309.44 | 56,977 | -4.63(-1.47%) |
Jan 05, 2016 | 316.15 | 324.09 | 309.65 | 314.07 | 49,387 | -2.08(-0.66%) |
Jan 04, 2016 | 319.66 | 323.72 | 312.77 | 316.15 | 112,203 | -7.66(-2.36%) |
Dec 31, 2015 | 324.11 | 323.81 | 323.81 | 323.81 | 122,163 | -1.39(-0.43%) |
Dec 30, 2015 | 321.57 | 330.32 | 321.57 | 325.20 | 43,683 | -1.73(-0.53%) |
Dec 29, 2015 | 327.02 | 330.52 | 321.31 | 326.93 | 37,553 | +0.71(+0.22%) |
Dec 28, 2015 | 319.59 | 328.99 | 316.86 | 326.23 | 41,200 | +4.30(+1.33%) |
Dec 24, 2015 | 325.37 | 321.93 | 321.93 | 321.93 | 60,670 | -5.06(-1.55%) |
Dec 23, 2015 | 326.89 | 330.82 | 324.24 | 326.99 | 46,168 | +2.99(+0.92%) |
Dec 22, 2015 | 322.52 | 329.82 | 320.07 | 324.00 | 35,499 | +2.32(+0.72%) |
Dec 21, 2015 | 322.93 | 325.11 | 318.93 | 321.68 | 69,412 | +0.28(+0.09%) |
Dec 18, 2015 | 315.01 | 324.52 | 313.38 | 321.39 | 141,698 | +4.16(+1.31%) |
Dec 17, 2015 | 321.91 | 323.52 | 315.63 | 317.24 | 84,443 | -4.28(-1.33%) |
Dec 16, 2015 | 322.30 | 326.33 | 317.53 | 321.51 | 50,869 | +0.11(+0.03%) |
Dec 15, 2015 | 320.05 | 324.48 | 318.37 | 321.40 | 69,808 | +2.03(+0.63%) |
Dec 14, 2015 | 323.19 | 326.87 | 317.54 | 319.38 | 67,057 | -3.74(-1.16%) |
Dec 11, 2015 | 319.91 | 325.63 | 319.31 | 323.12 | 45,702 | -1.01(-0.31%) |
Dec 10, 2015 | 327.17 | 327.85 | 316.90 | 324.13 | 41,777 | -3.33(-1.02%) |
Dec 09, 2015 | 331.83 | 337.22 | 325.74 | 327.46 | 75,548 | -3.72(-1.12%) |
Dec 08, 2015 | 334.20 | 338.56 | 329.47 | 331.18 | 45,761 | -5.73(-1.70%) |
Dec 07, 2015 | 335.87 | 338.41 | 331.59 | 336.90 | 32,060 | +0.49(+0.15%) |
Dec 04, 2015 | 340.27 | 346.31 | 335.61 | 336.41 | 27,431 | -3.90(-1.15%) |
Dec 03, 2015 | 341.32 | 341.52 | 334.82 | 340.32 | 26,357 | -2.19(-0.64%) |
Dec 02, 2015 | 349.70 | 350.34 | 339.67 | 342.50 | 45,497 | -8.83(-2.51%) |
Dec 01, 2015 | 351.24 | 355.27 | 348.50 | 351.34 | 47,690 | +1.42(+0.41%) |
Nov 30, 2015 | 343.72 | 351.87 | 341.77 | 349.91 | 43,619 | +7.80(+2.28%) |
Nov 27, 2015 | 342.24 | 343.82 | 339.62 | 342.11 | 14,892 | -0.20(-0.06%) |
Nov 25, 2015 | 342.92 | 342.32 | 342.32 | 342.32 | 44,276 | -2.90(-0.84%) |
Nov 24, 2015 | 346.37 | 347.96 | 342.18 | 345.22 | 34,512 | -2.13(-0.61%) |
Nov 23, 2015 | 341.88 | 350.69 | 337.22 | 347.36 | 47,397 | +4.08(+1.19%) |
Nov 20, 2015 | 344.54 | 346.78 | 341.32 | 343.27 | 32,280 | -1.12(-0.32%) |
Nov 19, 2015 | 346.82 | 346.82 | 335.46 | 344.39 | 22,766 | +0.53(+0.16%) |
Nov 18, 2015 | 339.67 | 346.39 | 339.29 | 343.86 | 38,452 | +3.51(+1.03%) |
Nov 17, 2015 | 341.73 | 342.81 | 338.10 | 340.34 | 21,772 | -0.89(-0.26%) |
Nov 16, 2015 | 337.01 | 343.43 | 334.68 | 341.23 | 64,392 | +3.84(+1.14%) |
Nov 13, 2015 | 328.07 | 338.78 | 326.76 | 337.40 | 80,185 | +8.52(+2.59%) |
Nov 12, 2015 | 334.84 | 335.50 | 326.32 | 328.88 | 48,498 | -6.26(-1.87%) |
Nov 11, 2015 | 337.51 | 342.93 | 329.82 | 335.13 | 63,123 | -0.68(-0.20%) |
Nov 10, 2015 | 330.91 | 338.96 | 324.76 | 335.81 | 62,811 | +4.35(+1.31%) |
Nov 09, 2015 | 333.93 | 336.04 | 328.70 | 331.46 | 33,590 | -3.68(-1.10%) |
Nov 06, 2015 | 332.93 | 337.57 | 332.13 | 335.14 | 22,817 | +0.66(+0.20%) |
Nov 05, 2015 | 335.31 | 339.01 | 332.86 | 334.48 | 35,412 | -2.28(-0.68%) |
Nov 04, 2015 | 335.50 | 338.97 | 333.58 | 336.76 | 36,902 | +3.08(+0.92%) |
Nov 03, 2015 | 334.84 | 337.30 | 330.54 | 333.68 | 38,661 | -0.89(-0.27%) |
Nov 02, 2015 | 335.22 | 339.29 | 329.67 | 334.57 | 52,773 | +1.09(+0.33%) |
Oct 30, 2015 | 326.94 | 339.40 | 326.67 | 333.48 | 108,594 | +6.04(+1.84%) |
Oct 29, 2015 | 315.88 | 329.02 | 312.95 | 327.44 | 105,146 | +12.37(+3.93%) |
Oct 28, 2015 | 313.37 | 317.54 | 307.59 | 315.06 | 77,112 | +2.54(+0.81%) |
Oct 27, 2015 | 318.25 | 325.23 | 311.97 | 312.52 | 140,738 | -0.85(-0.27%) |
Oct 26, 2015 | 326.16 | 326.16 | 312.72 | 313.37 | 111,920 | -11.64(-3.58%) |
Oct 23, 2015 | 323.59 | 327.76 | 322.70 | 325.00 | 61,418 | +1.47(+0.46%) |
Oct 22, 2015 | 319.90 | 328.77 | 319.45 | 323.53 | 95,184 | +5.67(+1.79%) |
Oct 21, 2015 | 322.51 | 324.32 | 316.35 | 317.86 | 89,570 | -3.73(-1.16%) |
Oct 20, 2015 | 322.46 | 324.89 | 319.44 | 321.59 | 60,123 | -0.43(-0.13%) |
Oct 19, 2015 | 318.62 | 323.31 | 318.44 | 322.02 | 65,685 | +0.68(+0.21%) |
Oct 16, 2015 | 325.29 | 328.41 | 321.06 | 321.35 | 56,453 | -2.13(-0.66%) |
Oct 15, 2015 | 323.28 | 324.83 | 316.92 | 323.48 | 56,744 | +0.80(+0.25%) |
Oct 14, 2015 | 326.67 | 327.82 | 320.64 | 322.69 | 56,884 | -3.59(-1.10%) |
Oct 13, 2015 | 324.71 | 332.34 | 319.03 | 326.28 | 46,331 | +0.55(+0.17%) |
Oct 12, 2015 | 326.43 | 329.66 | 324.59 | 325.73 | 51,344 | -2.02(-0.62%) |
Oct 09, 2015 | 323.89 | 330.28 | 323.89 | 327.75 | 46,528 | +2.52(+0.77%) |
Oct 08, 2015 | 319.92 | 326.86 | 317.91 | 325.23 | 73,823 | +6.25(+1.96%) |
Oct 07, 2015 | 319.47 | 321.19 | 314.55 | 318.98 | 67,299 | -0.17(-0.05%) |
Oct 06, 2015 | 318.15 | 319.58 | 315.13 | 319.15 | 59,968 | +1.61(+0.51%) |
Oct 05, 2015 | 310.69 | 318.01 | 310.23 | 317.54 | 46,867 | +8.88(+2.88%) |
Oct 02, 2015 | 306.83 | 309.00 | 300.76 | 308.66 | 108,910 | -2.40(-0.77%) |
Oct 01, 2015 | 303.47 | 313.20 | 295.06 | 311.06 | 80,950 | +8.70(+2.88%) |
Sep 30, 2015 | 302.16 | 307.32 | 299.38 | 302.36 | 116,978 | +2.04(+0.68%) |
Sep 29, 2015 | 302.43 | 303.97 | 295.88 | 300.32 | 104,634 | -1.55(-0.51%) |
Sep 28, 2015 | 310.62 | 312.10 | 298.96 | 301.87 | 125,502 | -11.66(-3.72%) |
Sep 25, 2015 | 318.06 | 319.41 | 311.03 | 313.53 | 55,925 | -1.88(-0.60%) |
Sep 24, 2015 | 318.12 | 320.37 | 309.14 | 315.41 | 114,794 | -3.98(-1.25%) |
Sep 23, 2015 | 326.39 | 329.43 | 315.14 | 319.39 | 63,337 | -6.65(-2.04%) |
Sep 22, 2015 | 330.62 | 333.26 | 325.44 | 326.04 | 96,349 | -8.15(-2.44%) |
Sep 21, 2015 | 330.05 | 335.79 | 329.31 | 334.19 | 80,898 | +5.01(+1.52%) |
Sep 18, 2015 | 330.47 | 334.73 | 327.38 | 329.17 | 139,156 | -3.64(-1.09%) |
Sep 17, 2015 | 332.76 | 337.18 | 328.78 | 332.81 | 54,428 | +0.11(+0.03%) |
Sep 16, 2015 | 325.73 | 334.48 | 322.51 | 332.70 | 85,628 | +6.71(+2.06%) |
Sep 15, 2015 | 323.39 | 326.11 | 322.28 | 326.00 | 63,912 | +3.68(+1.14%) |
Sep 14, 2015 | 325.39 | 327.14 | 321.42 | 322.32 | 44,722 | -4.22(-1.29%) |
Sep 11, 2015 | 330.78 | 330.78 | 322.69 | 326.54 | 46,874 | -2.64(-0.80%) |
Sep 10, 2015 | 332.45 | 336.71 | 326.56 | 329.18 | 30,020 | -3.38(-1.02%) |
Sep 09, 2015 | 335.22 | 336.72 | 330.34 | 332.56 | 40,149 | -0.79(-0.24%) |
Sep 08, 2015 | 329.27 | 336.51 | 329.27 | 333.36 | 65,507 | +8.22(+2.53%) |
Sep 04, 2015 | 324.35 | 325.14 | 325.14 | 325.14 | 51,901 | -2.14(-0.66%) |
Sep 03, 2015 | 325.07 | 331.99 | 324.07 | 327.28 | 58,947 | +3.53(+1.09%) |
Sep 02, 2015 | 323.21 | 324.40 | 319.58 | 323.75 | 72,093 | +4.60(+1.44%) |
Sep 01, 2015 | 319.00 | 323.57 | 317.48 | 319.15 | 85,015 | -4.26(-1.32%) |
Aug 31, 2015 | 327.16 | 327.78 | 322.71 | 323.42 | 71,568 | -4.12(-1.26%) |
Aug 28, 2015 | 325.44 | 332.99 | 324.40 | 327.54 | 93,425 | +2.30(+0.71%) |
Aug 27, 2015 | 321.50 | 330.65 | 321.50 | 325.23 | 83,700 | +7.08(+2.23%) |
Aug 26, 2015 | 313.08 | 319.10 | 311.03 | 318.15 | 76,337 | +10.49(+3.41%) |
Aug 25, 2015 | 309.65 | 319.29 | 306.46 | 307.66 | 95,205 | -2.10(-0.68%) |
Aug 24, 2015 | 306.86 | 323.58 | 306.86 | 309.76 | 111,712 | -13.69(-4.23%) |
Aug 21, 2015 | 325.48 | 329.08 | 322.60 | 323.45 | 86,219 | -4.02(-1.23%) |
Aug 20, 2015 | 332.65 | 332.92 | 327.47 | 327.47 | 76,636 | -7.28(-2.17%) |
Aug 19, 2015 | 33.59 | 337.92 | 332.11 | 334.74 | 51,934 | -1.00(-0.30%) |
Aug 18, 2015 | 338.07 | 339.78 | 335.11 | 335.75 | 48,159 | -3.17(-0.93%) |
Aug 17, 2015 | 335.58 | 341.70 | 335.58 | 338.91 | 41,298 | +3.44(+1.02%) |
Aug 14, 2015 | 334.30 | 337.34 | 334.30 | 335.48 | 39,365 | +1.65(+0.49%) |
Aug 13, 2015 | 333.17 | 338.57 | 333.12 | 333.83 | 60,834 | +2.21(+0.67%) |
Aug 12, 2015 | 328.64 | 332.62 | 326.60 | 331.62 | 73,823 | +1.35(+0.41%) |
Aug 11, 2015 | 330.35 | 332.06 | 325.86 | 330.27 | 135,242 | -1.06(-0.32%) |
Aug 10, 2015 | 331.25 | 333.00 | 329.69 | 331.32 | 143,102 | +2.18(+0.66%) |
Aug 07, 2015 | 330.97 | 332.33 | 326.59 | 329.15 | 64,866 | -2.84(-0.86%) |
Aug 06, 2015 | 333.89 | 333.97 | 330.96 | 331.99 | 63,994 | +0.40(+0.12%) |
Aug 05, 2015 | 332.70 | 335.48 | 330.10 | 331.59 | 82,348 | +0.40(+0.12%) |
Aug 04, 2015 | 329.96 | 337.14 | 328.95 | 331.20 | 97,677 | -0.55(-0.17%) |
Aug 03, 2015 | 336.47 | 341.76 | 329.43 | 331.75 | 106,416 | -3.88(-1.16%) |
Jul 31, 2015 | 339.43 | 342.19 | 328.41 | 335.63 | 135,101 | -3.63(-1.07%) |
Jul 30, 2015 | 349.73 | 349.73 | 337.99 | 339.26 | 132,098 | -13.40(-3.80%) |
Jul 29, 2015 | 375.70 | 375.70 | 348.97 | 352.66 | 258,244 | -35.38(-9.12%) |
Jul 28, 2015 | 376.70 | 389.24 | 375.66 | 388.03 | 80,044 | +12.50(+3.33%) |
Jul 27, 2015 | 375.29 | 377.56 | 375.03 | 375.54 | 74,265 | -1.19(-0.32%) |
Jul 24, 2015 | 380.90 | 381.50 | 375.81 | 376.73 | 39,381 | -1.49(-0.40%) |
Jul 23, 2015 | 379.69 | 382.96 | 377.40 | 378.22 | 42,882 | -1.18(-0.31%) |
Jul 22, 2015 | 380.22 | 383.30 | 378.92 | 379.40 | 41,988 | -0.67(-0.18%) |
Jul 21, 2015 | 381.86 | 381.86 | 376.18 | 380.07 | 38,665 | -1.75(-0.46%) |
Jul 20, 2015 | 379.98 | 383.13 | 379.98 | 381.82 | 31,474 | +2.29(+0.60%) |
Jul 17, 2015 | 383.98 | 383.98 | 375.54 | 379.54 | 42,042 | -4.01(-1.05%) |
Jul 16, 2015 | 382.05 | 384.08 | 379.75 | 383.55 | 31,137 | +3.78(+1.00%) |
Jul 15, 2015 | 382.46 | 382.46 | 378.03 | 379.76 | 40,345 | -2.59(-0.68%) |
Jul 14, 2015 | 381.87 | 382.38 | 379.84 | 382.36 | 13,026 | +1.19(+0.31%) |
Jul 13, 2015 | 379.75 | 382.71 | 378.22 | 381.17 | 45,539 | +2.68(+0.71%) |
Jul 10, 2015 | 378.07 | 379.71 | 376.46 | 378.49 | 26,799 | +4.41(+1.18%) |
Jul 09, 2015 | 378.99 | 378.99 | 373.22 | 374.08 | 53,349 | -1.45(-0.39%) |
Jul 08, 2015 | 373.76 | 379.32 | 373.76 | 375.54 | 84,764 | -2.01(-0.53%) |
Jul 07, 2015 | 376.40 | 378.53 | 374.49 | 377.54 | 41,069 | -0.04(-0.01%) |
Jul 06, 2015 | 374.72 | 378.02 | 373.85 | 377.59 | 41,259 | -0.22(-0.06%) |
Jul 02, 2015 | 379.59 | 377.81 | 377.81 | 377.81 | 43,370 | +0.39(+0.10%) |
Jul 01, 2015 | 377.14 | 379.68 | 373.47 | 377.42 | 58,076 | +2.82(+0.75%) |
Jun 30, 2015 | 378.91 | 381.43 | 374.52 | 374.60 | 86,370 | -1.93(-0.51%) |
Jun 29, 2015 | 382.71 | 384.48 | 376.30 | 376.53 | 36,358 | -9.11(-2.36%) |
Jun 26, 2015 | 385.04 | 388.18 | 383.49 | 385.65 | 61,511 | +1.24(+0.32%) |
Jun 25, 2015 | 382.28 | 384.65 | 377.24 | 384.40 | 52,187 | +0.45(+0.12%) |
Jun 24, 2015 | 387.93 | 387.93 | 383.23 | 383.95 | 23,197 | -3.30(-0.85%) |
Jun 23, 2015 | 390.67 | 390.70 | 386.19 | 387.25 | 39,466 | -1.41(-0.36%) |
Jun 22, 2015 | 391.35 | 391.35 | 385.87 | 388.66 | 42,800 | -1.76(-0.45%) |
Jun 19, 2015 | 390.71 | 392.31 | 388.82 | 390.42 | 41,513 | +0.84(+0.22%) |
Jun 18, 2015 | 385.90 | 391.15 | 385.90 | 389.58 | 46,763 | +5.21(+1.35%) |
Jun 17, 2015 | 383.21 | 387.44 | 381.70 | 384.37 | 23,473 | +0.59(+0.15%) |
Jun 16, 2015 | 379.71 | 387.62 | 378.12 | 383.78 | 59,932 | +3.22(+0.84%) |
Jun 15, 2015 | 386.00 | 387.44 | 380.08 | 380.57 | 50,998 | -7.81(-2.01%) |
Jun 12, 2015 | 390.68 | 390.68 | 386.32 | 388.37 | 31,940 | -2.94(-0.75%) |
Jun 11, 2015 | 389.60 | 393.16 | 388.09 | 391.32 | 47,246 | +2.41(+0.62%) |
Jun 10, 2015 | 385.70 | 389.09 | 385.70 | 388.90 | 38,464 | +5.30(+1.38%) |
Jun 09, 2015 | 380.45 | 384.57 | 380.45 | 383.60 | 22,390 | +1.27(+0.33%) |
Jun 08, 2015 | 382.89 | 385.46 | 382.32 | 382.33 | 19,631 | -0.98(-0.25%) |
Jun 05, 2015 | 384.71 | 387.64 | 381.52 | 383.31 | 51,027 | -3.06(-0.79%) |
Jun 04, 2015 | 386.97 | 389.72 | 385.26 | 386.36 | 48,572 | -3.91(-1.00%) |
Jun 03, 2015 | 386.06 | 390.36 | 385.44 | 390.27 | 35,346 | +5.06(+1.31%) |
Jun 02, 2015 | 384.86 | 385.93 | 382.57 | 385.22 | 44,840 | -1.35(-0.35%) |
Jun 01, 2015 | 396.38 | 406.58 | 379.76 | 386.57 | 52,860 | -0.79(-0.20%) |
May 29, 2015 | 387.23 | 388.74 | 383.88 | 387.36 | 42,258 | +0.50(+0.13%) |
May 28, 2015 | 386.26 | 387.56 | 383.85 | 386.86 | 27,223 | +1.13(+0.29%) |
May 27, 2015 | 381.40 | 387.30 | 381.40 | 385.73 | 25,818 | +4.60(+1.21%) |
May 26, 2015 | 382.80 | 384.84 | 378.88 | 381.13 | 83,217 | -3.71(-0.96%) |
May 22, 2015 | 386.94 | 384.84 | 384.84 | 384.84 | 25,435 | -1.61(-0.42%) |
May 21, 2015 | 386.54 | 387.92 | 386.45 | 386.45 | 39,417 | -0.29(-0.08%) |
May 20, 2015 | 388.38 | 389.44 | 386.73 | 386.74 | 17,549 | -1.45(-0.37%) |
May 19, 2015 | 387.63 | 388.42 | 385.52 | 388.19 | 25,515 | -0.19(-0.05%) |
May 18, 2015 | 386.35 | 390.28 | 379.94 | 388.37 | 45,855 | -0.13(-0.03%) |
May 15, 2015 | 387.02 | 388.86 | 382.99 | 388.51 | 40,638 | +1.70(+0.44%) |
May 14, 2015 | 386.56 | 387.93 | 381.61 | 386.81 | 30,614 | +4.37(+1.14%) |
May 13, 2015 | 379.51 | 383.16 | 379.51 | 382.44 | 29,190 | +1.89(+0.50%) |
May 12, 2015 | 382.38 | 382.81 | 377.76 | 380.55 | 38,646 | -2.91(-0.76%) |
May 11, 2015 | 386.36 | 386.94 | 382.18 | 383.46 | 48,309 | -2.11(-0.55%) |
May 08, 2015 | 387.02 | 387.85 | 383.08 | 385.57 | 64,004 | +1.08(+0.28%) |
May 07, 2015 | 384.64 | 386.35 | 381.54 | 384.50 | 58,469 | +0.01(+0.00%) |
May 06, 2015 | 381.44 | 395.30 | 381.44 | 384.49 | 41,312 | +3.74(+0.98%) |
May 05, 2015 | 381.89 | 388.69 | 378.05 | 380.74 | 26,432 | -2.69(-0.70%) |
May 04, 2015 | 384.21 | 385.34 | 381.19 | 383.44 | 63,645 | +1.95(+0.51%) |