Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 156.99 | 165.34 | 156.92 | 165.34 | 29,480 | +8.04(+5.11%) |
Jan 28, 2016 | 158.66 | 159.57 | 155.48 | 157.30 | 17,307 | -1.37(-0.86%) |
Jan 27, 2016 | 164.73 | 164.73 | 158.28 | 158.66 | 46,455 | -6.98(-4.21%) |
Jan 26, 2016 | 157.98 | 165.72 | 156.31 | 165.64 | 27,701 | +13.27(+8.71%) |
Jan 25, 2016 | 153.20 | 153.88 | 150.62 | 152.37 | 16,988 | -0.83(-0.54%) |
Jan 22, 2016 | 155.48 | 156.84 | 151.76 | 153.20 | 26,810 | +0.45(+0.30%) |
Jan 21, 2016 | 154.19 | 156.01 | 151.76 | 152.75 | 20,399 | -0.91(-0.59%) |
Jan 20, 2016 | 155.78 | 155.85 | 149.10 | 153.66 | 27,095 | -4.93(-3.11%) |
Jan 19, 2016 | 160.25 | 162.83 | 157.07 | 158.59 | 28,122 | -0.30(-0.19%) |
Jan 15, 2016 | 159.80 | 158.89 | 158.89 | 158.89 | 65,979 | -4.70(-2.87%) |
Jan 14, 2016 | 166.25 | 167.16 | 161.39 | 163.59 | 33,674 | -1.90(-1.15%) |
Jan 13, 2016 | 169.58 | 171.71 | 164.20 | 165.49 | 36,559 | -4.10(-2.42%) |
Jan 12, 2016 | 170.64 | 172.24 | 167.76 | 169.58 | 49,842 | +0.53(+0.31%) |
Jan 11, 2016 | 170.26 | 173.22 | 168.67 | 169.05 | 69,493 | -0.68(-0.40%) |
Jan 08, 2016 | 172.54 | 174.21 | 169.13 | 169.73 | 38,728 | -1.82(-1.06%) |
Jan 07, 2016 | 172.24 | 174.97 | 170.26 | 171.56 | 65,522 | -4.40(-2.50%) |
Jan 06, 2016 | 174.66 | 180.96 | 174.66 | 175.95 | 41,332 | -1.82(-1.02%) |
Jan 05, 2016 | 176.33 | 180.66 | 174.51 | 177.77 | 72,596 | +2.05(+1.17%) |
Jan 04, 2016 | 179.52 | 180.20 | 172.01 | 175.73 | 60,457 | -6.29(-3.46%) |
Dec 31, 2015 | 179.14 | 182.02 | 182.02 | 182.02 | 30,128 | +2.58(+1.44%) |
Dec 30, 2015 | 177.32 | 181.03 | 176.86 | 179.44 | 32,594 | +1.67(+0.94%) |
Dec 29, 2015 | 175.80 | 178.61 | 174.28 | 177.77 | 38,247 | +3.11(+1.78%) |
Dec 28, 2015 | 174.44 | 176.41 | 172.62 | 174.66 | 55,481 | -1.67(-0.95%) |
Dec 24, 2015 | 178.23 | 176.33 | 176.33 | 176.33 | 30,075 | -1.74(-0.98%) |
Dec 23, 2015 | 186.65 | 186.65 | 177.85 | 178.08 | 44,236 | -8.27(-4.44%) |
Dec 22, 2015 | 183.92 | 187.63 | 179.52 | 186.34 | 29,415 | +3.26(+1.78%) |
Dec 21, 2015 | 189.07 | 189.47 | 181.49 | 183.08 | 27,926 | -4.85(-2.58%) |
Dec 18, 2015 | 189.60 | 193.62 | 184.90 | 187.94 | 62,794 | -2.73(-1.43%) |
Dec 17, 2015 | 194.76 | 196.20 | 188.09 | 190.67 | 63,494 | -1.97(-1.02%) |
Dec 16, 2015 | 185.81 | 193.55 | 184.83 | 192.64 | 48,965 | +9.63(+5.26%) |
Dec 15, 2015 | 176.18 | 184.37 | 176.18 | 183.01 | 31,993 | +9.25(+5.33%) |
Dec 14, 2015 | 175.12 | 177.55 | 169.96 | 173.75 | 22,813 | -1.29(-0.74%) |
Dec 11, 2015 | 176.64 | 179.37 | 173.83 | 175.04 | 49,458 | -3.79(-2.12%) |
Dec 10, 2015 | 175.19 | 179.82 | 173.22 | 178.84 | 20,807 | +3.72(+2.12%) |
Dec 09, 2015 | 178.61 | 179.67 | 172.01 | 175.12 | 27,019 | -3.64(-2.04%) |
Dec 08, 2015 | 175.65 | 181.26 | 172.54 | 178.76 | 27,880 | +1.37(+0.77%) |
Dec 07, 2015 | 177.62 | 178.68 | 169.70 | 177.39 | 54,653 | -2.66(-1.47%) |
Dec 04, 2015 | 186.19 | 187.52 | 179.67 | 180.05 | 24,831 | -6.52(-3.50%) |
Dec 03, 2015 | 187.33 | 188.09 | 182.93 | 186.57 | 24,416 | -0.38(-0.20%) |
Dec 02, 2015 | 191.39 | 191.69 | 185.90 | 186.95 | 22,430 | -4.44(-2.32%) |
Dec 01, 2015 | 191.76 | 194.15 | 189.06 | 191.39 | 17,084 | +0.23(+0.12%) |
Nov 30, 2015 | 187.63 | 191.99 | 186.65 | 191.16 | 39,039 | +2.71(+1.44%) |
Nov 27, 2015 | 190.41 | 191.69 | 187.63 | 188.46 | 8,661 | -1.58(-0.83%) |
Nov 25, 2015 | 187.48 | 190.03 | 190.03 | 190.03 | 28,405 | +2.86(+1.53%) |
Nov 24, 2015 | 187.78 | 188.46 | 185.29 | 187.18 | 25,129 | -1.81(-0.96%) |
Nov 23, 2015 | 193.04 | 193.42 | 187.70 | 188.98 | 32,964 | -3.24(-1.68%) |
Nov 20, 2015 | 193.95 | 195.30 | 191.39 | 192.22 | 14,049 | -0.83(-0.43%) |
Nov 19, 2015 | 196.28 | 197.18 | 190.79 | 193.04 | 19,273 | -3.69(-1.87%) |
Nov 18, 2015 | 194.85 | 199.29 | 192.44 | 196.73 | 40,880 | +1.88(+0.97%) |
Nov 17, 2015 | 196.43 | 197.41 | 193.87 | 194.85 | 22,588 | -1.81(-0.92%) |
Nov 16, 2015 | 197.03 | 197.33 | 194.10 | 196.66 | 16,378 | -0.90(-0.46%) |
Nov 13, 2015 | 199.51 | 200.64 | 196.28 | 197.56 | 15,074 | -3.01(-1.50%) |
Nov 12, 2015 | 202.22 | 204.78 | 202.22 | 200.57 | 15,669 | -3.16(-1.55%) |
Nov 11, 2015 | 206.06 | 207.11 | 203.28 | 203.73 | 16,156 | -1.66(-0.81%) |
Nov 10, 2015 | 201.02 | 206.59 | 200.27 | 205.38 | 27,283 | +4.06(+2.02%) |
Nov 09, 2015 | 203.12 | 204.48 | 199.51 | 201.32 | 34,043 | -2.41(-1.18%) |
Nov 06, 2015 | 197.86 | 206.89 | 196.52 | 203.73 | 42,487 | +5.27(+2.65%) |
Nov 05, 2015 | 204.48 | 204.48 | 195.15 | 198.46 | 46,078 | +4.06(+2.09%) |
Nov 04, 2015 | 199.36 | 199.59 | 189.43 | 194.40 | 63,204 | -5.12(-2.56%) |
Nov 03, 2015 | 204.86 | 207.34 | 185.75 | 199.51 | 95,656 | -7.37(-3.56%) |
Nov 02, 2015 | 206.44 | 208.47 | 204.67 | 206.89 | 53,692 | +0.98(+0.47%) |
Oct 30, 2015 | 205.61 | 207.41 | 203.88 | 205.91 | 29,676 | +0.38(+0.18%) |
Oct 29, 2015 | 206.06 | 207.26 | 202.07 | 205.53 | 18,134 | -0.53(-0.26%) |
Oct 28, 2015 | 198.16 | 209.14 | 197.30 | 206.06 | 35,499 | +8.88(+4.50%) |
Oct 27, 2015 | 198.61 | 198.61 | 192.97 | 197.18 | 32,044 | -2.86(-1.43%) |
Oct 26, 2015 | 201.32 | 202.00 | 198.24 | 200.04 | 14,577 | -0.68(-0.34%) |
Oct 23, 2015 | 197.71 | 202.00 | 194.62 | 200.72 | 18,217 | +5.12(+2.62%) |
Oct 22, 2015 | 192.44 | 198.69 | 189.58 | 195.60 | 19,697 | +3.84(+2.00%) |
Oct 21, 2015 | 199.59 | 200.12 | 190.19 | 191.76 | 25,530 | -7.15(-3.59%) |
Oct 20, 2015 | 203.65 | 203.65 | 195.68 | 198.91 | 29,978 | -5.72(-2.79%) |
Oct 19, 2015 | 200.57 | 205.53 | 200.27 | 204.63 | 20,643 | +2.86(+1.42%) |
Oct 16, 2015 | 204.78 | 204.78 | 200.42 | 201.77 | 14,424 | -2.56(-1.25%) |
Oct 15, 2015 | 202.90 | 205.61 | 196.43 | 204.33 | 59,841 | +1.35(+0.67%) |
Oct 14, 2015 | 204.40 | 206.13 | 200.49 | 202.97 | 22,423 | -1.43(-0.70%) |
Oct 13, 2015 | 204.18 | 211.93 | 203.88 | 204.40 | 21,932 | -1.28(-0.62%) |
Oct 12, 2015 | 205.16 | 206.74 | 202.00 | 205.68 | 24,288 | +0.98(+0.48%) |
Oct 09, 2015 | 204.93 | 208.62 | 202.15 | 204.71 | 39,253 | -0.90(-0.44%) |
Oct 08, 2015 | 200.19 | 206.06 | 198.76 | 205.61 | 44,845 | +4.36(+2.17%) |
Oct 07, 2015 | 197.93 | 201.32 | 196.66 | 201.24 | 17,770 | +4.29(+2.18%) |
Oct 06, 2015 | 193.42 | 198.84 | 193.42 | 196.96 | 28,670 | +3.61(+1.87%) |
Oct 05, 2015 | 190.26 | 196.28 | 188.76 | 193.34 | 20,153 | +3.69(+1.94%) |
Oct 02, 2015 | 183.41 | 190.26 | 183.04 | 189.66 | 30,384 | +2.41(+1.29%) |
Oct 01, 2015 | 189.88 | 190.64 | 184.09 | 187.25 | 21,025 | -2.26(-1.19%) |
Sep 30, 2015 | 184.69 | 189.96 | 184.69 | 189.51 | 24,200 | +6.92(+3.79%) |
Sep 29, 2015 | 184.02 | 186.57 | 180.25 | 182.59 | 23,247 | -1.43(-0.78%) |
Sep 28, 2015 | 191.54 | 191.54 | 183.56 | 184.02 | 26,536 | -7.75(-4.04%) |
Sep 25, 2015 | 194.17 | 194.25 | 190.49 | 191.76 | 28,917 | -0.98(-0.51%) |
Sep 24, 2015 | 188.98 | 194.40 | 188.83 | 192.74 | 38,650 | +3.23(+1.71%) |
Sep 23, 2015 | 195.00 | 198.69 | 188.23 | 189.51 | 24,735 | -5.12(-2.63%) |
Sep 22, 2015 | 202.00 | 203.11 | 193.34 | 194.62 | 17,213 | -9.93(-4.85%) |
Sep 21, 2015 | 211.70 | 212.83 | 203.28 | 204.56 | 27,108 | -6.02(-2.86%) |
Sep 18, 2015 | 205.68 | 210.95 | 203.95 | 210.57 | 40,969 | +2.86(+1.38%) |
Sep 17, 2015 | 209.90 | 210.05 | 205.61 | 207.71 | 11,754 | +3.23(+1.58%) |
Sep 16, 2015 | 204.25 | 207.04 | 202.60 | 204.48 | 11,239 | +0.45(+0.22%) |
Sep 15, 2015 | 202.67 | 204.71 | 200.87 | 204.03 | 13,415 | +1.35(+0.67%) |
Sep 14, 2015 | 202.60 | 204.78 | 200.64 | 202.67 | 12,890 | +0.08(+0.04%) |
Sep 11, 2015 | 202.45 | 203.12 | 198.84 | 202.60 | 21,654 | -1.50(-0.74%) |
Sep 10, 2015 | 204.78 | 205.31 | 199.51 | 204.10 | 23,950 | -0.23(-0.11%) |
Sep 09, 2015 | 212.83 | 213.21 | 204.33 | 204.33 | 21,442 | -5.64(-2.69%) |
Sep 08, 2015 | 213.73 | 214.79 | 208.54 | 209.97 | 19,339 | +1.50(+0.72%) |
Sep 04, 2015 | 204.18 | 208.47 | 208.47 | 208.47 | 22,331 | +2.11(+1.02%) |
Sep 03, 2015 | 209.29 | 211.85 | 203.58 | 206.36 | 39,581 | -2.03(-0.97%) |
Sep 02, 2015 | 208.99 | 208.99 | 205.40 | 208.39 | 29,974 | +1.42(+0.69%) |
Sep 01, 2015 | 213.32 | 214.74 | 206.52 | 206.97 | 32,521 | -9.49(-4.38%) |
Aug 31, 2015 | 216.31 | 218.74 | 215.34 | 216.46 | 23,297 | -0.22(-0.10%) |
Aug 28, 2015 | 215.26 | 219.15 | 214.07 | 216.68 | 18,926 | +1.12(+0.52%) |
Aug 27, 2015 | 216.68 | 219.37 | 213.32 | 215.56 | 21,808 | +0.67(+0.31%) |
Aug 26, 2015 | 216.38 | 216.38 | 209.96 | 214.89 | 27,078 | +2.32(+1.09%) |
Aug 25, 2015 | 215.56 | 215.71 | 209.81 | 212.57 | 55,295 | +3.44(+1.64%) |
Aug 24, 2015 | 206.15 | 217.09 | 200.96 | 209.14 | 87,377 | -9.49(-4.34%) |
Aug 21, 2015 | 218.92 | 223.41 | 214.37 | 218.62 | 76,482 | -3.96(-1.78%) |
Aug 20, 2015 | 228.63 | 229.53 | 222.36 | 222.58 | 100,527 | -8.96(-3.87%) |
Aug 19, 2015 | 226.91 | 233.04 | 225.50 | 231.55 | 43,594 | +3.06(+1.34%) |
Aug 18, 2015 | 229.75 | 229.75 | 227.44 | 228.48 | 34,282 | -1.27(-0.55%) |
Aug 17, 2015 | 218.70 | 229.98 | 217.73 | 229.75 | 52,198 | +9.71(+4.41%) |
Aug 14, 2015 | 216.38 | 220.34 | 215.61 | 220.04 | 27,429 | +2.91(+1.34%) |
Aug 13, 2015 | 209.21 | 219.67 | 207.05 | 217.13 | 59,797 | +5.30(+2.50%) |
Aug 12, 2015 | 210.41 | 214.67 | 209.76 | 211.83 | 54,241 | +0.60(+0.28%) |
Aug 11, 2015 | 220.49 | 222.28 | 209.71 | 211.23 | 47,874 | -10.61(-4.78%) |
Aug 10, 2015 | 222.51 | 223.25 | 218.62 | 221.84 | 39,427 | +0.82(+0.37%) |
Aug 07, 2015 | 219.37 | 225.42 | 219.30 | 221.01 | 47,844 | +0.90(+0.41%) |
Aug 06, 2015 | 229.68 | 232.29 | 215.64 | 220.12 | 66,843 | -8.14(-3.57%) |
Aug 05, 2015 | 236.78 | 239.16 | 225.79 | 228.26 | 35,442 | -7.69(-3.26%) |
Aug 04, 2015 | 240.51 | 240.88 | 234.91 | 235.95 | 19,064 | -4.33(-1.80%) |
Aug 03, 2015 | 242.15 | 242.38 | 237.67 | 240.28 | 25,330 | -0.60(-0.25%) |
Jul 31, 2015 | 238.19 | 241.63 | 236.45 | 240.88 | 40,869 | +4.18(+1.77%) |
Jul 30, 2015 | 229.60 | 241.18 | 227.81 | 236.70 | 77,236 | +9.41(+4.14%) |
Jul 29, 2015 | 224.30 | 228.18 | 222.21 | 227.29 | 50,647 | +3.73(+1.67%) |
Jul 28, 2015 | 231.69 | 231.69 | 217.80 | 223.55 | 139,876 | -6.12(-2.67%) |
Jul 27, 2015 | 228.19 | 232.07 | 226.47 | 229.68 | 19,576 | -2.24(-0.97%) |
Jul 24, 2015 | 240.21 | 242.30 | 230.05 | 231.92 | 35,974 | -8.66(-3.60%) |
Jul 23, 2015 | 241.56 | 245.44 | 239.91 | 240.58 | 34,740 | -0.90(-0.37%) |
Jul 22, 2015 | 238.27 | 243.94 | 237.75 | 241.48 | 33,605 | +3.29(+1.38%) |
Jul 21, 2015 | 244.62 | 244.77 | 237.37 | 238.19 | 40,127 | -7.54(-3.07%) |
Jul 20, 2015 | 245.06 | 246.19 | 241.56 | 245.74 | 27,234 | +0.60(+0.24%) |
Jul 17, 2015 | 243.80 | 245.51 | 241.89 | 245.14 | 19,309 | +1.57(+0.64%) |
Jul 16, 2015 | 244.69 | 245.22 | 241.03 | 243.57 | 22,670 | +0.82(+0.34%) |
Jul 15, 2015 | 243.50 | 244.84 | 237.67 | 242.75 | 29,360 | -1.05(-0.43%) |
Jul 14, 2015 | 239.01 | 245.22 | 237.82 | 243.80 | 41,010 | +5.98(+2.51%) |
Jul 13, 2015 | 235.35 | 237.97 | 235.35 | 237.82 | 24,879 | +3.66(+1.56%) |
Jul 10, 2015 | 230.80 | 234.61 | 230.50 | 234.16 | 31,387 | +5.38(+2.35%) |
Jul 09, 2015 | 229.98 | 231.55 | 227.66 | 228.78 | 16,968 | +1.20(+0.53%) |
Jul 08, 2015 | 227.96 | 230.28 | 225.57 | 227.59 | 17,606 | -2.84(-1.23%) |
Jul 07, 2015 | 230.05 | 231.55 | 224.45 | 230.43 | 27,577 | +1.79(+0.78%) |
Jul 06, 2015 | 227.74 | 231.92 | 226.47 | 228.63 | 19,037 | -1.27(-0.55%) |
Jul 02, 2015 | 231.55 | 229.90 | 229.90 | 229.90 | 23,228 | +2.99(+1.32%) |
Jul 01, 2015 | 231.10 | 232.29 | 225.94 | 226.91 | 37,592 | -2.24(-0.98%) |
Jun 30, 2015 | 229.83 | 230.28 | 225.87 | 229.16 | 39,546 | +1.79(+0.79%) |
Jun 29, 2015 | 237.60 | 237.63 | 225.50 | 227.36 | 48,972 | -8.96(-3.79%) |
Jun 26, 2015 | 226.84 | 237.45 | 225.69 | 236.33 | 79,571 | +10.16(+4.49%) |
Jun 25, 2015 | 225.27 | 226.54 | 220.79 | 226.17 | 25,437 | +1.12(+0.50%) |
Jun 24, 2015 | 226.77 | 227.66 | 222.73 | 225.05 | 16,178 | -2.17(-0.95%) |
Jun 23, 2015 | 228.19 | 228.19 | 225.50 | 227.21 | 21,116 | -0.97(-0.43%) |
Jun 22, 2015 | 225.79 | 230.65 | 223.63 | 228.19 | 30,020 | +3.36(+1.49%) |
Jun 19, 2015 | 221.69 | 225.87 | 220.79 | 224.82 | 37,767 | +3.88(+1.76%) |
Jun 18, 2015 | 215.64 | 226.24 | 213.92 | 220.94 | 90,246 | +11.73(+5.61%) |
Jun 17, 2015 | 213.17 | 215.11 | 209.21 | 209.21 | 28,180 | -3.44(-1.62%) |
Jun 16, 2015 | 215.49 | 215.71 | 212.28 | 212.65 | 30,826 | -2.99(-1.39%) |
Jun 15, 2015 | 210.78 | 216.09 | 208.39 | 215.64 | 59,749 | +2.99(+1.41%) |
Jun 12, 2015 | 212.28 | 213.25 | 210.26 | 212.65 | 21,610 | -0.75(-0.35%) |
Jun 11, 2015 | 209.66 | 215.19 | 209.32 | 213.40 | 21,187 | +2.61(+1.24%) |
Jun 10, 2015 | 213.54 | 213.54 | 209.74 | 210.78 | 31,172 | -2.17(-1.02%) |
Jun 09, 2015 | 212.28 | 213.81 | 208.76 | 212.95 | 33,253 | +0.90(+0.42%) |
Jun 08, 2015 | 214.74 | 215.56 | 209.44 | 212.05 | 26,833 | -3.29(-1.53%) |
Jun 05, 2015 | 212.05 | 216.01 | 207.94 | 215.34 | 31,835 | +4.41(+2.09%) |
Jun 04, 2015 | 210.93 | 211.34 | 208.99 | 210.93 | 21,057 | -1.49(-0.70%) |
Jun 03, 2015 | 209.06 | 213.25 | 209.06 | 212.43 | 33,375 | +4.26(+2.05%) |
Jun 02, 2015 | 206.08 | 210.18 | 206.08 | 208.17 | 66,975 | -0.97(-0.46%) |
Jun 01, 2015 | 214.22 | 214.29 | 202.34 | 209.14 | 99,400 | -6.80(-3.15%) |
May 29, 2015 | 217.95 | 217.95 | 213.47 | 215.94 | 35,204 | -2.54(-1.16%) |
May 28, 2015 | 217.65 | 219.30 | 214.37 | 218.47 | 18,209 | -0.08(-0.03%) |
May 27, 2015 | 221.01 | 222.21 | 218.33 | 218.55 | 27,806 | -1.94(-0.88%) |
May 26, 2015 | 221.01 | 221.84 | 217.63 | 220.49 | 22,787 | -0.60(-0.27%) |
May 22, 2015 | 219.37 | 221.09 | 221.09 | 221.09 | 22,746 | +1.72(+0.78%) |
May 21, 2015 | 219.97 | 221.76 | 218.03 | 219.37 | 19,119 | -0.67(-0.31%) |
May 20, 2015 | 220.12 | 220.64 | 216.61 | 220.04 | 16,337 | +0.45(+0.20%) |
May 19, 2015 | 222.21 | 224.53 | 218.62 | 219.59 | 23,413 | -3.74(-1.67%) |
May 18, 2015 | 216.91 | 224.60 | 216.91 | 223.33 | 30,315 | +5.90(+2.71%) |
May 15, 2015 | 219.15 | 219.37 | 216.09 | 217.43 | 26,968 | -2.61(-1.19%) |
May 14, 2015 | 219.52 | 222.06 | 215.94 | 220.04 | 52,503 | +0.52(+0.24%) |
May 13, 2015 | 218.40 | 219.75 | 216.91 | 219.52 | 23,210 | +2.84(+1.31%) |
May 12, 2015 | 222.96 | 222.96 | 213.36 | 216.68 | 33,087 | -7.17(-3.20%) |
May 11, 2015 | 221.54 | 226.47 | 221.54 | 223.85 | 23,538 | +2.32(+1.05%) |
May 08, 2015 | 224.38 | 225.87 | 221.46 | 221.54 | 20,755 | -1.27(-0.57%) |
May 07, 2015 | 218.77 | 223.48 | 218.77 | 222.81 | 39,043 | +2.17(+0.98%) |
May 06, 2015 | 223.93 | 224.08 | 218.25 | 220.64 | 26,424 | -3.21(-1.43%) |
May 05, 2015 | 228.48 | 228.48 | 222.17 | 223.85 | 39,730 | -3.88(-1.71%) |
May 04, 2015 | 230.57 | 230.57 | 222.13 | 227.74 | 54,766 | -1.94(-0.85%) |
May 01, 2015 | 225.94 | 230.50 | 224.86 | 229.68 | 57,099 | +5.15(+2.30%) |
Apr 30, 2015 | 239.76 | 239.91 | 218.70 | 224.53 | 134,698 | -18.22(-7.51%) |
Apr 29, 2015 | 240.66 | 245.66 | 240.06 | 242.75 | 32,621 | +0.90(+0.37%) |
Apr 28, 2015 | 239.39 | 244.88 | 238.19 | 241.85 | 58,135 | +2.54(+1.06%) |
Apr 27, 2015 | 245.51 | 248.35 | 235.95 | 239.31 | 51,185 | -6.20(-2.52%) |
Apr 24, 2015 | 246.34 | 247.98 | 243.80 | 245.51 | 18,598 | -0.75(-0.30%) |
Apr 23, 2015 | 246.48 | 247.31 | 242.90 | 246.26 | 23,871 | +0.52(+0.21%) |
Apr 22, 2015 | 248.43 | 248.43 | 244.54 | 245.74 | 12,724 | -3.51(-1.41%) |
Apr 21, 2015 | 252.46 | 253.28 | 247.31 | 249.25 | 13,836 | -2.39(-0.95%) |
Apr 20, 2015 | 245.59 | 251.71 | 244.77 | 251.64 | 21,888 | +6.65(+2.71%) |
Apr 17, 2015 | 246.34 | 247.68 | 239.46 | 244.99 | 47,436 | -4.18(-1.68%) |
Apr 16, 2015 | 252.91 | 253.95 | 248.80 | 249.17 | 12,085 | -4.11(-1.62%) |
Apr 15, 2015 | 253.95 | 257.73 | 252.91 | 253.28 | 10,440 | +1.64(+0.65%) |
Apr 14, 2015 | 252.24 | 253.66 | 248.65 | 251.64 | 31,641 | +1.87(+0.75%) |
Apr 13, 2015 | 249.62 | 251.59 | 243.87 | 249.77 | 59,806 | -4.93(-1.94%) |
Apr 10, 2015 | 255.97 | 256.27 | 254.18 | 254.70 | 15,671 | -1.12(-0.44%) |
Apr 09, 2015 | 259.56 | 261.80 | 254.70 | 255.82 | 32,191 | -7.10(-2.70%) |
Apr 08, 2015 | 259.78 | 263.89 | 258.06 | 262.92 | 30,277 | +3.66(+1.41%) |
Apr 07, 2015 | 264.56 | 265.75 | 258.96 | 259.26 | 22,858 | -5.00(-1.89%) |
Apr 06, 2015 | 262.84 | 266.28 | 262.02 | 264.26 | 20,887 | +1.49(+0.57%) |
Apr 02, 2015 | 259.56 | 262.77 | 262.77 | 262.77 | 15,972 | +3.14(+1.21%) |
Apr 01, 2015 | 264.19 | 266.05 | 255.30 | 259.63 | 43,754 | -5.45(-2.06%) |
Mar 31, 2015 | 264.78 | 268.22 | 262.62 | 265.08 | 27,147 | -0.22(-0.08%) |
Mar 30, 2015 | 262.99 | 266.58 | 261.89 | 265.31 | 31,771 | +4.26(+1.63%) |
Mar 27, 2015 | 258.29 | 263.66 | 257.17 | 261.05 | 16,836 | +2.39(+0.92%) |
Mar 26, 2015 | 258.36 | 260.75 | 255.52 | 258.66 | 12,606 | +0.90(+0.35%) |
Mar 25, 2015 | 261.95 | 262.17 | 256.57 | 257.76 | 23,675 | -3.29(-1.26%) |
Mar 24, 2015 | 267.62 | 268.24 | 260.60 | 261.05 | 23,969 | -6.80(-2.54%) |
Mar 23, 2015 | 266.65 | 269.86 | 266.05 | 267.85 | 16,968 | +1.34(+0.50%) |
Mar 20, 2015 | 265.08 | 267.85 | 264.41 | 266.50 | 38,481 | +1.72(+0.65%) |
Mar 19, 2015 | 264.49 | 266.28 | 263.29 | 264.78 | 30,416 | +0.97(+0.37%) |
Mar 18, 2015 | 261.65 | 265.68 | 260.38 | 263.81 | 15,265 | +1.34(+0.51%) |
Mar 17, 2015 | 261.27 | 264.19 | 260.60 | 262.47 | 19,761 | -0.15(-0.06%) |
Mar 16, 2015 | 263.14 | 264.86 | 261.35 | 262.62 | 27,366 | +1.94(+0.74%) |
Mar 13, 2015 | 255.75 | 263.96 | 254.63 | 260.68 | 45,013 | +4.33(+1.69%) |
Mar 12, 2015 | 259.41 | 261.87 | 252.68 | 256.34 | 46,930 | -1.34(-0.52%) |
Mar 11, 2015 | 253.28 | 258.29 | 253.28 | 257.69 | 32,749 | +5.23(+2.07%) |
Mar 10, 2015 | 258.21 | 258.73 | 252.24 | 252.46 | 37,182 | -8.07(-3.10%) |
Mar 09, 2015 | 254.18 | 261.80 | 253.43 | 260.53 | 24,524 | +6.87(+2.71%) |
Mar 06, 2015 | 258.58 | 260.60 | 253.21 | 253.66 | 37,752 | -6.80(-2.61%) |
Mar 05, 2015 | 261.80 | 262.92 | 259.20 | 260.45 | 46,591 | -1.34(-0.51%) |
Mar 04, 2015 | 260.82 | 265.68 | 259.63 | 261.80 | 38,668 | +1.42(+0.54%) |
Mar 03, 2015 | 262.92 | 264.26 | 256.12 | 260.38 | 80,221 | -2.84(-1.08%) |
Mar 02, 2015 | 258.21 | 264.78 | 257.17 | 263.22 | 55,926 | +6.42(+2.50%) |
Feb 27, 2015 | 255.15 | 259.18 | 252.46 | 256.79 | 68,602 | +5.60(+2.23%) |
Feb 26, 2015 | 246.56 | 252.53 | 246.19 | 251.19 | 39,331 | +4.85(+1.97%) |
Feb 25, 2015 | 246.34 | 248.95 | 244.88 | 246.34 | 37,137 | +0.30(+0.12%) |
Feb 24, 2015 | 245.29 | 246.11 | 243.65 | 246.04 | 22,081 | +1.87(+0.76%) |
Feb 23, 2015 | 244.39 | 245.21 | 242.23 | 244.17 | 29,459 | +0.60(+0.25%) |
Feb 20, 2015 | 243.35 | 243.93 | 239.32 | 243.57 | 42,128 | +0.97(+0.40%) |
Feb 19, 2015 | 235.95 | 246.26 | 235.73 | 242.60 | 79,684 | +7.17(+3.05%) |
Feb 18, 2015 | 234.16 | 236.10 | 225.01 | 235.43 | 232,995 | +4.63(+2.01%) |
Feb 17, 2015 | 230.72 | 233.04 | 228.04 | 230.80 | 115,238 | +2.09(+0.91%) |
Feb 13, 2015 | 226.54 | 228.71 | 228.71 | 228.71 | 56,404 | +1.72(+0.76%) |
Feb 12, 2015 | 227.81 | 228.11 | 225.98 | 226.99 | 27,893 | +0.75(+0.33%) |
Feb 11, 2015 | 225.72 | 226.77 | 224.82 | 226.24 | 12,735 | +0.82(+0.36%) |
Feb 10, 2015 | 224.15 | 227.44 | 222.36 | 225.42 | 27,692 | +1.49(+0.67%) |
Feb 09, 2015 | 222.21 | 225.12 | 219.30 | 223.93 | 58,186 | +4.18(+1.90%) |
Feb 06, 2015 | 219.97 | 220.19 | 217.58 | 219.75 | 14,211 | -0.07(-0.03%) |
Feb 05, 2015 | 219.97 | 220.27 | 217.58 | 219.82 | 18,296 | +0.90(+0.41%) |
Feb 04, 2015 | 216.23 | 220.72 | 216.23 | 218.92 | 85,989 | +2.24(+1.03%) |
Feb 03, 2015 | 212.20 | 221.09 | 209.36 | 216.68 | 102,940 | +5.45(+2.58%) |