Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 296.51 | 296.51 | 293.02 | 294.53 | 772,912 | -1.00(-0.34%) |
May 27, 2016 | 294.11 | 295.53 | 295.53 | 295.53 | 388,400 | +1.61(+0.55%) |
May 26, 2016 | 294.73 | 295.34 | 292.58 | 293.92 | 423,374 | -0.80(-0.27%) |
May 25, 2016 | 294.19 | 295.83 | 293.94 | 294.72 | 599,991 | +2.36(+0.81%) |
May 24, 2016 | 289.79 | 292.80 | 288.49 | 292.37 | 755,298 | +5.89(+2.06%) |
May 23, 2016 | 286.55 | 288.60 | 285.88 | 286.47 | 421,388 | -0.09(-0.03%) |
May 20, 2016 | 286.24 | 289.25 | 285.07 | 286.56 | 637,428 | +2.79(+0.98%) |
May 19, 2016 | 283.62 | 285.92 | 279.83 | 283.78 | 686,288 | -2.36(-0.83%) |
May 18, 2016 | 281.58 | 288.75 | 280.93 | 286.14 | 773,046 | +3.78(+1.34%) |
May 17, 2016 | 283.95 | 285.63 | 281.38 | 282.36 | 799,558 | -2.44(-0.86%) |
May 16, 2016 | 281.38 | 286.68 | 281.38 | 284.80 | 604,131 | +3.68(+1.31%) |
May 13, 2016 | 287.14 | 289.67 | 280.30 | 281.12 | 690,690 | -6.73(-2.34%) |
May 12, 2016 | 288.63 | 289.56 | 285.49 | 287.85 | 486,582 | +1.44(+0.50%) |
May 11, 2016 | 290.12 | 291.23 | 286.08 | 286.41 | 596,589 | -5.15(-1.77%) |
May 10, 2016 | 289.79 | 291.65 | 287.99 | 291.56 | 564,116 | +4.19(+1.46%) |
May 09, 2016 | 288.13 | 289.59 | 285.98 | 287.37 | 507,363 | -0.81(-0.28%) |
May 06, 2016 | 283.77 | 289.06 | 283.50 | 288.18 | 629,362 | +3.18(+1.12%) |
May 05, 2016 | 285.27 | 286.96 | 284.26 | 285.00 | 644,420 | -0.07(-0.03%) |
May 04, 2016 | 285.41 | 287.79 | 283.91 | 285.07 | 740,458 | -2.85(-0.99%) |
May 03, 2016 | 288.17 | 288.68 | 285.00 | 287.92 | 599,576 | -4.70(-1.61%) |
May 02, 2016 | 290.42 | 293.58 | 287.46 | 292.62 | 913,108 | +4.19(+1.45%) |
Apr 29, 2016 | 288.68 | 289.82 | 285.87 | 288.44 | 724,782 | -2.02(-0.70%) |
Apr 28, 2016 | 294.00 | 296.17 | 289.53 | 290.46 | 629,355 | -6.99(-2.35%) |
Apr 27, 2016 | 296.27 | 298.96 | 294.50 | 297.46 | 557,422 | +1.22(+0.41%) |
Apr 26, 2016 | 294.44 | 296.27 | 293.28 | 296.24 | 510,720 | +1.86(+0.63%) |
Apr 25, 2016 | 294.66 | 295.46 | 291.79 | 294.37 | 596,372 | -1.47(-0.50%) |
Apr 22, 2016 | 295.59 | 298.87 | 294.51 | 295.84 | 632,620 | +1.12(+0.38%) |
Apr 21, 2016 | 294.94 | 297.79 | 293.22 | 294.72 | 750,926 | -2.29(-0.77%) |
Apr 20, 2016 | 296.22 | 298.62 | 295.01 | 297.01 | 754,478 | +1.83(+0.62%) |
Apr 19, 2016 | 292.66 | 296.52 | 292.38 | 295.18 | 1,030,850 | +5.39(+1.86%) |
Apr 18, 2016 | 285.74 | 290.97 | 284.17 | 289.79 | 1,040,462 | +0.21(+0.07%) |
Apr 15, 2016 | 286.89 | 290.04 | 286.22 | 289.58 | 1,369,949 | +2.29(+0.80%) |
Apr 14, 2016 | 277.65 | 288.33 | 276.84 | 287.29 | 1,029,907 | +5.36(+1.90%) |
Apr 13, 2016 | 277.65 | 282.20 | 276.37 | 281.93 | 1,185,682 | +7.27(+2.65%) |
Apr 12, 2016 | 270.40 | 275.12 | 269.01 | 274.66 | 691,258 | +5.14(+1.91%) |
Apr 11, 2016 | 271.10 | 272.92 | 269.38 | 269.52 | 537,487 | +1.10(+0.41%) |
Apr 08, 2016 | 269.35 | 271.37 | 267.77 | 268.42 | 445,493 | +2.62(+0.98%) |
Apr 07, 2016 | 270.66 | 271.88 | 264.64 | 265.81 | 655,485 | -7.15(-2.62%) |
Apr 06, 2016 | 270.69 | 274.19 | 270.44 | 272.95 | 572,581 | +1.94(+0.72%) |
Apr 05, 2016 | 271.92 | 272.52 | 268.30 | 271.01 | 647,195 | -3.01(-1.10%) |
Apr 04, 2016 | 276.84 | 277.88 | 272.18 | 274.02 | 683,303 | -3.25(-1.17%) |
Apr 01, 2016 | 273.01 | 278.91 | 271.23 | 277.27 | 886,618 | +1.59(+0.58%) |
Mar 31, 2016 | 275.50 | 278.62 | 275.17 | 275.68 | 631,901 | -0.65(-0.23%) |
Mar 30, 2016 | 278.16 | 279.20 | 275.87 | 276.33 | 572,464 | +1.18(+0.43%) |
Mar 29, 2016 | 272.18 | 275.57 | 268.75 | 275.15 | 784,468 | +2.43(+0.89%) |
Mar 28, 2016 | 271.98 | 274.12 | 270.53 | 272.72 | 549,189 | +2.13(+0.79%) |
Mar 24, 2016 | 272.36 | 270.59 | 270.59 | 270.59 | 818,185 | -4.01(-1.46%) |
Mar 23, 2016 | 276.01 | 276.73 | 273.04 | 274.60 | 576,318 | -0.80(-0.29%) |
Mar 22, 2016 | 272.93 | 277.51 | 272.93 | 275.40 | 605,457 | -1.43(-0.51%) |
Mar 21, 2016 | 277.46 | 279.93 | 274.44 | 276.82 | 846,302 | -0.47(-0.17%) |
Mar 18, 2016 | 278.63 | 280.86 | 274.92 | 277.29 | 943,295 | +0.50(+0.18%) |
Mar 17, 2016 | 270.55 | 279.05 | 269.29 | 276.79 | 1,067,811 | +6.37(+2.36%) |
Mar 16, 2016 | 269.68 | 271.58 | 266.80 | 270.42 | 833,298 | -0.05(-0.02%) |
Mar 15, 2016 | 269.66 | 270.63 | 267.44 | 270.47 | 774,953 | -2.99(-1.09%) |
Mar 14, 2016 | 273.17 | 274.34 | 270.53 | 273.46 | 779,851 | -1.48(-0.54%) |
Mar 11, 2016 | 267.13 | 275.37 | 264.42 | 274.94 | 1,119,152 | +11.87(+4.51%) |
Mar 10, 2016 | 266.94 | 267.13 | 259.03 | 263.07 | 850,361 | -2.69(-1.01%) |
Mar 09, 2016 | 262.20 | 265.79 | 259.84 | 265.76 | 1,456,799 | +6.40(+2.47%) |
Mar 08, 2016 | 261.70 | 263.08 | 256.40 | 259.36 | 833,199 | -5.12(-1.94%) |
Mar 07, 2016 | 259.45 | 265.39 | 257.27 | 264.48 | 843,011 | +2.41(+0.92%) |
Mar 04, 2016 | 261.69 | 263.78 | 259.60 | 262.07 | 830,141 | +0.50(+0.19%) |
Mar 03, 2016 | 261.83 | 263.06 | 259.38 | 261.57 | 1,035,757 | -1.05(-0.40%) |
Mar 02, 2016 | 257.30 | 263.03 | 255.93 | 262.63 | 1,308,081 | +3.34(+1.29%) |
Mar 01, 2016 | 253.41 | 259.65 | 252.50 | 259.28 | 1,035,435 | +8.53(+3.40%) |
Feb 29, 2016 | 251.27 | 253.70 | 250.05 | 250.75 | 1,088,065 | -1.58(-0.62%) |
Feb 26, 2016 | 254.48 | 256.07 | 250.72 | 252.33 | 843,725 | +0.24(+0.10%) |
Feb 25, 2016 | 248.85 | 252.19 | 244.25 | 252.09 | 757,354 | +4.53(+1.83%) |
Feb 24, 2016 | 244.75 | 250.68 | 239.45 | 247.56 | 1,052,067 | -1.51(-0.61%) |
Feb 23, 2016 | 253.20 | 255.14 | 246.29 | 249.07 | 943,871 | -5.30(-2.08%) |
Feb 22, 2016 | 252.63 | 258.60 | 250.98 | 254.36 | 1,017,722 | +1.74(+0.69%) |
Feb 19, 2016 | 251.65 | 252.84 | 247.57 | 252.63 | 1,039,135 | -1.35(-0.53%) |
Feb 18, 2016 | 256.83 | 257.26 | 252.51 | 253.98 | 822,157 | -3.14(-1.22%) |
Feb 17, 2016 | 256.28 | 258.23 | 254.80 | 257.12 | 1,104,844 | +4.35(+1.72%) |
Feb 16, 2016 | 250.81 | 253.72 | 248.64 | 252.77 | 951,188 | +6.16(+2.50%) |
Feb 12, 2016 | 241.28 | 246.61 | 246.61 | 246.61 | 1,171,558 | +10.12(+4.28%) |
Feb 11, 2016 | 232.68 | 238.92 | 232.30 | 236.49 | 1,575,395 | -3.50(-1.46%) |
Feb 10, 2016 | 240.57 | 245.75 | 238.83 | 239.98 | 885,449 | +3.24(+1.37%) |
Feb 09, 2016 | 230.69 | 239.22 | 230.31 | 236.74 | 1,093,299 | +0.86(+0.36%) |
Feb 08, 2016 | 242.23 | 242.23 | 232.60 | 235.88 | 1,446,727 | -11.49(-4.64%) |
Feb 05, 2016 | 250.81 | 253.33 | 246.24 | 247.37 | 1,315,695 | -4.78(-1.90%) |
Feb 04, 2016 | 242.95 | 254.00 | 242.95 | 252.15 | 1,290,871 | +7.75(+3.17%) |
Feb 03, 2016 | 242.51 | 246.69 | 233.16 | 244.40 | 1,707,218 | +2.29(+0.95%) |
Feb 02, 2016 | 245.82 | 245.82 | 239.55 | 242.11 | 1,320,350 | -8.87(-3.54%) |
Feb 01, 2016 | 250.71 | 252.79 | 246.51 | 250.99 | 939,444 | -1.62(-0.64%) |
Jan 29, 2016 | 243.85 | 252.67 | 242.67 | 252.60 | 1,227,244 | +12.13(+5.04%) |
Jan 28, 2016 | 243.24 | 247.42 | 239.56 | 240.47 | 1,273,707 | -2.37(-0.98%) |
Jan 27, 2016 | 240.34 | 249.98 | 239.04 | 242.84 | 1,428,112 | +2.30(+0.96%) |
Jan 26, 2016 | 235.08 | 241.49 | 234.12 | 240.54 | 1,326,719 | +7.67(+3.29%) |
Jan 25, 2016 | 241.19 | 241.90 | 232.46 | 232.88 | 1,257,201 | -8.71(-3.61%) |
Jan 22, 2016 | 237.80 | 242.66 | 237.12 | 241.59 | 971,152 | +8.57(+3.68%) |
Jan 21, 2016 | 235.34 | 238.64 | 232.68 | 233.02 | 1,367,979 | -1.69(-0.72%) |
Jan 20, 2016 | 232.03 | 236.43 | 225.51 | 234.71 | 2,097,102 | -1.61(-0.68%) |
Jan 19, 2016 | 241.46 | 242.56 | 233.49 | 236.32 | 1,331,673 | -2.07(-0.87%) |
Jan 15, 2016 | 240.30 | 238.39 | 238.39 | 238.39 | 2,454,090 | -10.79(-4.33%) |
Jan 14, 2016 | 245.37 | 253.56 | 240.59 | 249.18 | 1,709,030 | +4.33(+1.77%) |
Jan 13, 2016 | 253.37 | 255.95 | 244.05 | 244.85 | 1,492,953 | -7.22(-2.86%) |
Jan 12, 2016 | 251.12 | 252.88 | 247.24 | 252.06 | 1,364,513 | +4.24(+1.71%) |
Jan 11, 2016 | 248.43 | 249.18 | 244.65 | 247.83 | 1,565,542 | +0.43(+0.18%) |
Jan 08, 2016 | 255.25 | 257.02 | 246.79 | 247.39 | 1,866,489 | -6.39(-2.52%) |
Jan 07, 2016 | 257.70 | 261.76 | 251.30 | 253.78 | 1,599,901 | -11.60(-4.37%) |
Jan 06, 2016 | 263.07 | 266.78 | 262.84 | 265.38 | 1,416,399 | -3.05(-1.14%) |
Jan 05, 2016 | 268.62 | 270.16 | 264.55 | 268.44 | 999,256 | +0.69(+0.26%) |
Jan 04, 2016 | 267.70 | 268.04 | 264.45 | 267.75 | 1,192,912 | -5.96(-2.18%) |
Dec 31, 2015 | 273.24 | 273.71 | 273.71 | 273.71 | 622,044 | -1.23(-0.45%) |
Dec 30, 2015 | 275.19 | 277.46 | 274.27 | 274.94 | 444,450 | -1.25(-0.45%) |
Dec 29, 2015 | 277.13 | 279.04 | 274.89 | 276.19 | 597,533 | +0.92(+0.34%) |
Dec 28, 2015 | 270.83 | 275.56 | 269.18 | 275.26 | 1,077,436 | +4.06(+1.50%) |
Dec 24, 2015 | 273.59 | 271.20 | 271.20 | 271.20 | 298,954 | -1.80(-0.66%) |
Dec 23, 2015 | 268.32 | 273.43 | 267.34 | 273.00 | 843,952 | +7.34(+2.76%) |
Dec 22, 2015 | 262.04 | 266.40 | 259.20 | 265.66 | 885,399 | +3.99(+1.52%) |
Dec 21, 2015 | 261.74 | 263.74 | 259.21 | 261.68 | 664,918 | +3.28(+1.27%) |
Dec 18, 2015 | 262.83 | 263.77 | 258.37 | 258.40 | 1,275,419 | -7.02(-2.65%) |
Dec 17, 2015 | 267.55 | 270.36 | 264.11 | 265.42 | 1,402,165 | -0.63(-0.24%) |
Dec 16, 2015 | 266.14 | 268.47 | 258.95 | 266.06 | 1,419,306 | +1.17(+0.44%) |
Dec 15, 2015 | 261.19 | 266.40 | 259.35 | 264.88 | 1,284,496 | +7.99(+3.11%) |
Dec 14, 2015 | 259.37 | 263.49 | 252.89 | 256.89 | 1,576,965 | -2.56(-0.99%) |
Dec 11, 2015 | 273.81 | 277.51 | 258.20 | 259.45 | 2,035,454 | -18.06(-6.51%) |
Dec 10, 2015 | 276.71 | 280.56 | 275.56 | 277.51 | 820,342 | +0.55(+0.20%) |
Dec 09, 2015 | 279.75 | 284.13 | 275.81 | 276.97 | 826,037 | -3.51(-1.25%) |
Dec 08, 2015 | 284.06 | 285.30 | 278.56 | 280.48 | 943,917 | -5.25(-1.84%) |
Dec 07, 2015 | 288.90 | 289.68 | 283.92 | 285.73 | 725,304 | -4.25(-1.47%) |
Dec 04, 2015 | 284.47 | 290.70 | 282.68 | 289.98 | 851,636 | +7.04(+2.49%) |
Dec 03, 2015 | 288.63 | 289.86 | 281.42 | 282.94 | 1,108,413 | -5.56(-1.93%) |
Dec 02, 2015 | 289.93 | 292.11 | 286.26 | 288.50 | 1,345,047 | -2.26(-0.78%) |
Dec 01, 2015 | 291.73 | 293.23 | 289.56 | 290.76 | 919,355 | +0.15(+0.05%) |
Nov 30, 2015 | 286.96 | 291.52 | 286.31 | 290.61 | 1,089,066 | +4.26(+1.49%) |
Nov 27, 2015 | 287.35 | 287.63 | 283.86 | 286.35 | 329,776 | -1.78(-0.62%) |
Nov 25, 2015 | 286.04 | 288.13 | 288.13 | 288.13 | 519,785 | +3.04(+1.07%) |
Nov 24, 2015 | 288.06 | 288.80 | 284.74 | 285.08 | 1,011,036 | -5.15(-1.77%) |
Nov 23, 2015 | 289.91 | 291.27 | 288.49 | 290.23 | 530,509 | +0.63(+0.22%) |
Nov 20, 2015 | 288.49 | 290.49 | 288.27 | 289.60 | 663,793 | +2.69(+0.94%) |
Nov 19, 2015 | 288.06 | 288.46 | 286.00 | 286.91 | 612,979 | -1.23(-0.43%) |
Nov 18, 2015 | 283.38 | 288.48 | 281.60 | 288.14 | 670,766 | +5.76(+2.04%) |
Nov 17, 2015 | 281.57 | 285.97 | 280.32 | 282.38 | 723,523 | +0.87(+0.31%) |
Nov 16, 2015 | 274.26 | 282.01 | 273.72 | 281.51 | 841,917 | +7.25(+2.65%) |
Nov 13, 2015 | 275.87 | 277.50 | 273.63 | 274.25 | 739,170 | -1.99(-0.72%) |
Nov 12, 2015 | 276.86 | 279.46 | 275.67 | 276.24 | 797,262 | -3.80(-1.36%) |
Nov 11, 2015 | 281.41 | 281.90 | 279.47 | 280.04 | 569,271 | +0.18(+0.07%) |
Nov 10, 2015 | 277.44 | 280.52 | 275.43 | 279.86 | 893,675 | +0.56(+0.20%) |
Nov 09, 2015 | 284.04 | 285.83 | 277.37 | 279.30 | 1,600,680 | -5.70(-2.00%) |
Nov 06, 2015 | 287.59 | 288.83 | 282.63 | 285.00 | 702,698 | -0.48(-0.17%) |
Nov 05, 2015 | 284.43 | 287.19 | 283.78 | 285.48 | 639,228 | +0.65(+0.23%) |
Nov 04, 2015 | 286.80 | 288.43 | 283.69 | 284.83 | 938,119 | -1.58(-0.55%) |
Nov 03, 2015 | 282.19 | 287.63 | 282.19 | 286.41 | 1,064,962 | +3.12(+1.10%) |
Nov 02, 2015 | 282.57 | 284.93 | 281.24 | 283.30 | 1,016,594 | +2.08(+0.74%) |
Oct 30, 2015 | 280.65 | 283.31 | 280.65 | 281.22 | 2,004,863 | +1.69(+0.60%) |
Oct 29, 2015 | 276.19 | 280.44 | 274.45 | 279.53 | 1,163,324 | +2.83(+1.02%) |
Oct 28, 2015 | 268.96 | 276.71 | 268.45 | 276.70 | 1,190,420 | +8.59(+3.20%) |
Oct 27, 2015 | 268.25 | 268.57 | 266.08 | 268.12 | 486,504 | -1.16(-0.43%) |
Oct 26, 2015 | 271.58 | 271.97 | 268.39 | 269.27 | 751,119 | -3.01(-1.11%) |
Oct 23, 2015 | 270.27 | 272.65 | 268.57 | 272.29 | 1,200,365 | +4.35(+1.62%) |
Oct 22, 2015 | 258.83 | 268.36 | 257.92 | 267.94 | 903,648 | +10.68(+4.15%) |
Oct 21, 2015 | 261.78 | 262.96 | 257.02 | 257.26 | 786,017 | -4.13(-1.58%) |
Oct 20, 2015 | 260.84 | 262.36 | 260.41 | 261.39 | 554,751 | -0.58(-0.22%) |
Oct 19, 2015 | 263.14 | 263.70 | 260.79 | 261.97 | 732,173 | -2.36(-0.89%) |
Oct 16, 2015 | 261.55 | 264.69 | 259.90 | 264.33 | 928,608 | +4.15(+1.60%) |
Oct 15, 2015 | 259.23 | 261.48 | 256.15 | 260.17 | 922,916 | +2.52(+0.98%) |
Oct 14, 2015 | 255.89 | 260.77 | 253.28 | 257.65 | 1,407,667 | +5.87(+2.33%) |
Oct 13, 2015 | 249.84 | 253.57 | 249.55 | 251.78 | 1,113,953 | -0.43(-0.17%) |
Oct 12, 2015 | 254.63 | 254.63 | 249.09 | 252.21 | 767,425 | -1.96(-0.77%) |
Oct 09, 2015 | 254.53 | 256.47 | 251.75 | 254.16 | 726,872 | -0.37(-0.14%) |
Oct 08, 2015 | 254.97 | 255.57 | 253.01 | 254.53 | 818,010 | -1.65(-0.65%) |
Oct 07, 2015 | 252.09 | 256.73 | 251.78 | 256.19 | 1,383,375 | +6.32(+2.53%) |
Oct 06, 2015 | 249.84 | 251.05 | 248.27 | 249.87 | 908,160 | -0.70(-0.28%) |
Oct 05, 2015 | 244.64 | 251.13 | 243.87 | 250.57 | 1,171,734 | +8.19(+3.38%) |
Oct 02, 2015 | 232.50 | 242.40 | 231.03 | 242.38 | 1,070,994 | +5.94(+2.51%) |
Oct 01, 2015 | 237.35 | 238.70 | 232.90 | 236.44 | 1,019,433 | -1.24(-0.52%) |
Sep 30, 2015 | 240.49 | 241.03 | 235.37 | 237.67 | 946,496 | +3.16(+1.35%) |
Sep 29, 2015 | 235.92 | 236.89 | 232.50 | 234.52 | 993,883 | -0.43(-0.18%) |
Sep 28, 2015 | 239.79 | 242.09 | 234.71 | 234.95 | 916,838 | -7.13(-2.94%) |
Sep 25, 2015 | 243.00 | 244.88 | 240.42 | 242.08 | 808,184 | +1.97(+0.82%) |
Sep 24, 2015 | 240.49 | 241.22 | 238.94 | 240.10 | 909,276 | -2.20(-0.91%) |
Sep 23, 2015 | 242.96 | 244.12 | 240.85 | 242.30 | 569,205 | -0.85(-0.35%) |
Sep 22, 2015 | 245.89 | 245.89 | 241.09 | 243.16 | 1,019,504 | -6.44(-2.58%) |
Sep 21, 2015 | 247.84 | 250.80 | 247.34 | 249.59 | 911,812 | +2.81(+1.14%) |
Sep 18, 2015 | 245.88 | 250.54 | 245.88 | 246.78 | 1,965,972 | -2.20(-0.89%) |
Sep 17, 2015 | 249.47 | 253.07 | 248.21 | 248.99 | 1,206,846 | -1.50(-0.60%) |
Sep 16, 2015 | 247.53 | 251.06 | 245.94 | 250.49 | 1,200,721 | +4.48(+1.82%) |
Sep 15, 2015 | 242.57 | 246.52 | 240.90 | 246.01 | 1,190,510 | +5.47(+2.27%) |
Sep 14, 2015 | 242.29 | 242.69 | 239.91 | 240.54 | 710,131 | -1.80(-0.74%) |
Sep 11, 2015 | 240.49 | 242.56 | 238.74 | 242.34 | 1,007,317 | +1.60(+0.66%) |
Sep 10, 2015 | 237.94 | 242.76 | 237.12 | 240.74 | 1,192,879 | +3.63(+1.53%) |
Sep 09, 2015 | 243.65 | 245.02 | 236.56 | 237.11 | 873,833 | -3.72(-1.55%) |
Sep 08, 2015 | 239.40 | 241.68 | 237.16 | 240.84 | 1,169,793 | +5.75(+2.44%) |
Sep 04, 2015 | 236.22 | 235.09 | 235.09 | 235.09 | 1,233,442 | -4.81(-2.00%) |
Sep 03, 2015 | 239.34 | 240.87 | 238.23 | 239.90 | 1,438,450 | +1.38(+0.58%) |
Sep 02, 2015 | 237.54 | 238.52 | 235.09 | 238.52 | 1,679,321 | +3.38(+1.44%) |
Sep 01, 2015 | 234.69 | 237.11 | 232.87 | 235.14 | 1,929,459 | -6.53(-2.70%) |
Aug 31, 2015 | 245.50 | 246.69 | 241.32 | 241.67 | 984,810 | -5.26(-2.13%) |
Aug 28, 2015 | 248.00 | 248.00 | 244.05 | 246.93 | 987,440 | -2.57(-1.03%) |
Aug 27, 2015 | 243.20 | 249.91 | 243.20 | 249.50 | 1,191,776 | +9.03(+3.75%) |
Aug 26, 2015 | 240.00 | 241.31 | 234.52 | 240.47 | 1,703,685 | +6.69(+2.86%) |
Aug 25, 2015 | 245.93 | 247.28 | 233.77 | 233.78 | 1,587,810 | -3.58(-1.51%) |
Aug 24, 2015 | 231.19 | 242.90 | 219.61 | 237.36 | 1,998,797 | -6.43(-2.64%) |
Aug 21, 2015 | 248.50 | 251.34 | 243.53 | 243.78 | 1,507,083 | -7.77(-3.09%) |
Aug 20, 2015 | 255.32 | 255.80 | 251.26 | 251.55 | 938,423 | -4.92(-1.92%) |
Aug 19, 2015 | 260.00 | 261.02 | 256.27 | 256.47 | 908,609 | -4.33(-1.66%) |
Aug 18, 2015 | 260.23 | 261.06 | 259.49 | 260.80 | 557,899 | -0.48(-0.19%) |
Aug 17, 2015 | 258.84 | 261.44 | 257.98 | 261.29 | 488,509 | +0.94(+0.36%) |
Aug 14, 2015 | 258.63 | 260.79 | 257.85 | 260.34 | 567,251 | +1.77(+0.68%) |
Aug 13, 2015 | 260.18 | 261.34 | 257.88 | 258.57 | 598,629 | -0.97(-0.37%) |
Aug 12, 2015 | 258.41 | 260.48 | 253.82 | 259.54 | 996,131 | -2.28(-0.87%) |
Aug 11, 2015 | 264.24 | 264.98 | 261.02 | 261.82 | 876,723 | -4.44(-1.67%) |
Aug 10, 2015 | 265.07 | 268.45 | 263.96 | 266.25 | 648,376 | +2.97(+1.13%) |
Aug 07, 2015 | 263.65 | 265.44 | 261.15 | 263.29 | 465,360 | -0.97(-0.37%) |
Aug 06, 2015 | 266.16 | 266.73 | 263.19 | 264.25 | 735,792 | -1.29(-0.48%) |
Aug 05, 2015 | 264.99 | 268.27 | 264.99 | 265.54 | 836,361 | +1.78(+0.68%) |
Aug 04, 2015 | 266.22 | 267.46 | 262.02 | 263.75 | 852,968 | -1.79(-0.68%) |
Aug 03, 2015 | 267.11 | 269.07 | 263.81 | 265.55 | 666,242 | -1.28(-0.48%) |
Jul 31, 2015 | 269.43 | 271.12 | 266.40 | 266.83 | 640,033 | -1.93(-0.72%) |
Jul 30, 2015 | 269.52 | 270.58 | 268.00 | 268.76 | 784,379 | -0.87(-0.32%) |
Jul 29, 2015 | 267.55 | 270.55 | 266.58 | 269.62 | 837,590 | +2.38(+0.89%) |
Jul 28, 2015 | 268.86 | 268.86 | 266.09 | 267.24 | 898,923 | +0.48(+0.18%) |
Jul 27, 2015 | 269.36 | 270.85 | 265.15 | 266.77 | 1,111,985 | -4.10(-1.51%) |
Jul 24, 2015 | 274.37 | 275.87 | 269.95 | 270.87 | 794,694 | -3.99(-1.45%) |
Jul 23, 2015 | 277.75 | 278.63 | 274.18 | 274.86 | 663,623 | -2.82(-1.02%) |
Jul 22, 2015 | 279.27 | 279.55 | 277.21 | 277.69 | 907,816 | -1.44(-0.52%) |
Jul 21, 2015 | 279.62 | 281.19 | 278.11 | 279.13 | 607,109 | -1.02(-0.36%) |
Jul 20, 2015 | 282.42 | 282.45 | 279.17 | 280.14 | 556,927 | -1.14(-0.41%) |
Jul 17, 2015 | 280.14 | 282.20 | 278.95 | 281.29 | 919,097 | +0.21(+0.07%) |
Jul 16, 2015 | 277.41 | 281.64 | 276.92 | 281.08 | 1,016,010 | +6.18(+2.25%) |
Jul 15, 2015 | 272.46 | 275.95 | 270.47 | 274.90 | 1,395,745 | +2.98(+1.10%) |
Jul 14, 2015 | 272.02 | 273.20 | 270.25 | 271.92 | 1,530,109 | -1.21(-0.44%) |
Jul 13, 2015 | 271.79 | 274.05 | 271.08 | 273.13 | 1,009,177 | +3.81(+1.41%) |
Jul 10, 2015 | 269.70 | 270.71 | 267.59 | 269.32 | 1,457,590 | +2.04(+0.76%) |
Jul 09, 2015 | 270.58 | 271.63 | 266.82 | 267.28 | 1,004,904 | +2.20(+0.83%) |
Jul 08, 2015 | 269.75 | 270.57 | 264.71 | 265.09 | 1,204,459 | -6.74(-2.48%) |
Jul 07, 2015 | 272.19 | 273.25 | 266.33 | 271.82 | 1,075,856 | -0.16(-0.06%) |
Jul 06, 2015 | 271.62 | 274.31 | 269.76 | 271.98 | 880,793 | -2.06(-0.75%) |
Jul 02, 2015 | 276.28 | 274.04 | 274.04 | 274.04 | 546,895 | -1.59(-0.58%) |
Jul 01, 2015 | 277.69 | 279.34 | 274.21 | 275.62 | 624,375 | +1.13(+0.41%) |
Jun 30, 2015 | 276.06 | 277.00 | 272.81 | 274.50 | 978,976 | +1.14(+0.42%) |
Jun 29, 2015 | 277.99 | 279.27 | 273.19 | 273.35 | 704,244 | -7.88(-2.80%) |
Jun 26, 2015 | 280.11 | 281.57 | 279.19 | 281.23 | 810,382 | +2.65(+0.95%) |
Jun 25, 2015 | 282.11 | 282.83 | 278.38 | 278.58 | 607,864 | -3.52(-1.25%) |
Jun 24, 2015 | 285.63 | 286.40 | 281.66 | 282.11 | 705,299 | -3.63(-1.27%) |
Jun 23, 2015 | 285.22 | 286.80 | 284.91 | 285.74 | 530,345 | +0.94(+0.33%) |
Jun 22, 2015 | 286.29 | 288.42 | 284.53 | 284.79 | 542,791 | -0.18(-0.06%) |
Jun 19, 2015 | 285.52 | 286.56 | 283.81 | 284.98 | 830,448 | -1.34(-0.47%) |
Jun 18, 2015 | 284.03 | 287.06 | 282.91 | 286.32 | 561,273 | +2.84(+1.00%) |
Jun 17, 2015 | 284.79 | 285.71 | 282.74 | 283.48 | 583,250 | +0.02(+0.01%) |
Jun 16, 2015 | 280.73 | 284.00 | 280.73 | 283.46 | 443,511 | +1.59(+0.56%) |
Jun 15, 2015 | 278.98 | 283.08 | 276.47 | 281.87 | 1,382,577 | +1.47(+0.52%) |
Jun 12, 2015 | 282.45 | 283.00 | 279.92 | 280.41 | 652,912 | -2.68(-0.95%) |
Jun 11, 2015 | 283.02 | 284.69 | 281.66 | 283.09 | 738,372 | +0.95(+0.34%) |
Jun 10, 2015 | 281.64 | 283.96 | 281.08 | 282.14 | 968,586 | +2.29(+0.82%) |
Jun 09, 2015 | 280.76 | 282.53 | 279.28 | 279.85 | 679,310 | -0.57(-0.20%) |
Jun 08, 2015 | 282.80 | 283.86 | 280.19 | 280.42 | 860,809 | -1.48(-0.53%) |
Jun 05, 2015 | 284.03 | 285.93 | 278.03 | 281.91 | 933,398 | -0.26(-0.09%) |
Jun 04, 2015 | 286.02 | 287.44 | 281.04 | 282.17 | 811,564 | -5.62(-1.95%) |
Jun 03, 2015 | 287.34 | 289.41 | 285.87 | 287.78 | 588,984 | +1.22(+0.43%) |
Jun 02, 2015 | 286.09 | 287.57 | 284.31 | 286.56 | 546,287 | -0.69(-0.24%) |