Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2015 | 334.67 | 302.99 | 310.06 | 29,861 | -18.68(-5.68%) | |
Oct 30, 2015 | 334.05 | 313.18 | 328.74 | 38,740 | +14.45(+4.60%) | |
Oct 29, 2015 | 319.60 | 301.70 | 314.29 | 32,237 | +9.46(+3.10%) | |
Oct 28, 2015 | 308.48 | 294.18 | 304.83 | 31,008 | +9.66(+3.27%) | |
Oct 27, 2015 | 300.00 | 285.40 | 295.17 | 34,151 | +9.35(+3.27%) | |
Oct 26, 2015 | 288.16 | 279.25 | 285.82 | 22,046 | -2.01(-0.70%) | |
Oct 25, 2015 | 296.00 | 282.20 | 287.83 | 29,272 | +5.24(+1.85%) | |
Oct 24, 2015 | 283.00 | 277.72 | 282.59 | 20,206 | +4.87(+1.75%) | |
Oct 23, 2015 | 280.19 | 273.46 | 277.72 | 23,367 | +3.21(+1.17%) | |
Oct 22, 2015 | 280.04 | 267.26 | 274.51 | 28,422 | +6.71(+2.51%) | |
Oct 21, 2015 | 272.69 | 264.00 | 267.80 | 20,593 | -2.59(-0.96%) | |
Oct 20, 2015 | 272.95 | 262.67 | 270.39 | 29,007 | +5.80(+2.19%) | |
Oct 19, 2015 | 266.01 | 259.82 | 264.59 | 16,716 | +4.02(+1.54%) | |
Oct 18, 2015 | 271.17 | 260.00 | 260.57 | 9,834 | -8.42(-3.13%) | |
Oct 17, 2015 | 273.00 | 260.80 | 268.99 | 26,310 | +6.96(+2.66%) | |
Oct 16, 2015 | 267.00 | 253.69 | 262.03 | 33,775 | +8.01(+3.15%) | |
Oct 15, 2015 | 256.50 | 250.30 | 254.02 | 21,980 | +1.56(+0.62%) | |
Oct 14, 2015 | 255.93 | 248.06 | 252.46 | 26,996 | +3.77(+1.52%) | |
Oct 13, 2015 | 250.89 | 242.82 | 248.69 | 25,950 | +3.21(+1.31%) | |
Oct 12, 2015 | 248.47 | 245.01 | 245.48 | 10,702 | -2.35(-0.95%) | |
Oct 11, 2015 | 248.50 | 244.53 | 247.83 | 18,977 | +2.11(+0.86%) | |
Oct 10, 2015 | 246.43 | 243.00 | 245.72 | 17,300 | +1.23(+0.50%) | |
Oct 09, 2015 | 244.95 | 242.16 | 244.49 | 14,276 | +1.08(+0.44%) | |
Oct 08, 2015 | 244.76 | 242.06 | 243.41 | 13,825 | -0.06(-0.02%) | |
Oct 07, 2015 | 247.65 | 242.30 | 243.47 | 23,752 | -3.46(-1.40%) | |
Oct 06, 2015 | 248.19 | 239.52 | 246.93 | 26,896 | +6.40(+2.66%) | |
Oct 05, 2015 | 240.57 | 236.10 | 240.53 | 20,157 | +2.13(+0.89%) | |
Oct 04, 2015 | 239.98 | 237.62 | 238.40 | 14,956 | -0.37(-0.15%) | |
Oct 03, 2015 | 239.86 | 236.30 | 238.77 | 17,828 | +1.08(+0.45%) | |
Oct 02, 2015 | 239.06 | 235.00 | 237.69 | 17,034 | +0.17(+0.07%) | |
Oct 01, 2015 | 239.44 | 235.01 | 237.52 | 20,520 | +0.87(+0.37%) | |
Sep 30, 2015 | 238.27 | 234.67 | 236.65 | 20,870 | -0.06(-0.03%) | |
Sep 29, 2015 | 240.56 | 235.09 | 236.71 | 19,663 | -2.29(-0.96%) | |
Sep 28, 2015 | 239.68 | 231.58 | 239.00 | 17,740 | +7.09(+3.06%) | |
Sep 27, 2015 | 234.63 | 231.16 | 231.91 | 17,353 | -1.99(-0.85%) | |
Sep 26, 2015 | 235.67 | 233.00 | 233.90 | 15,120 | -1.23(-0.52%) | |
Sep 25, 2015 | 237.25 | 232.56 | 235.13 | 22,677 | +1.94(+0.83%) | |
Sep 24, 2015 | 235.52 | 228.89 | 233.19 | 24,029 | +3.78(+1.65%) | |
Sep 23, 2015 | 231.50 | 228.00 | 229.41 | 13,939 | -0.18(-0.08%) | |
Sep 22, 2015 | 231.96 | 223.12 | 229.59 | 19,146 | +3.66(+1.62%) | |
Sep 21, 2015 | 230.34 | 225.00 | 225.93 | 14,135 | -4.36(-1.89%) | |
Sep 20, 2015 | 231.70 | 229.01 | 230.29 | 13,164 | +0.06(+0.03%) | |
Sep 19, 2015 | 233.76 | 229.98 | 230.23 | 11,239 | -2.06(-0.89%) | |
Sep 18, 2015 | 234.40 | 230.83 | 232.29 | 19,448 | -0.15(-0.06%) | |
Sep 17, 2015 | 235.00 | 227.00 | 232.44 | 14,675 | +4.59(+2.01%) | |
Sep 16, 2015 | 230.50 | 223.00 | 227.85 | 18,435 | -2.12(-0.92%) | |
Sep 15, 2015 | 231.21 | 226.50 | 229.97 | 17,011 | +0.46(+0.20%) | |
Sep 14, 2015 | 232.92 | 223.99 | 229.51 | 17,777 | -0.66(-0.29%) | |
Sep 13, 2015 | 236.09 | 228.00 | 230.17 | 18,717 | -5.44(-2.31%) | |
Sep 12, 2015 | 240.00 | 233.02 | 235.61 | 17,285 | -4.33(-1.80%) | |
Sep 11, 2015 | 240.94 | 237.50 | 239.94 | 13,813 | +1.44(+0.60%) | |
Sep 10, 2015 | 241.65 | 234.78 | 238.50 | 20,676 | +0.54(+0.23%) | |
Sep 09, 2015 | 244.22 | 237.01 | 237.96 | 23,265 | -6.05(-2.48%) | |
Sep 08, 2015 | 246.24 | 239.89 | 244.01 | 24,014 | +3.89(+1.62%) | |
Sep 07, 2015 | 242.91 | 238.44 | 240.12 | 23,210 | -0.33(-0.14%) | |
Sep 06, 2015 | 244.20 | 235.02 | 240.45 | 25,762 | +5.00(+2.12%) | |
Sep 05, 2015 | 237.22 | 229.23 | 235.45 | 20,063 | +4.36(+1.89%) | |
Sep 04, 2015 | 231.40 | 226.33 | 231.09 | 20,890 | +4.30(+1.90%) | |
Sep 03, 2015 | 229.96 | 226.50 | 226.79 | 19,714 | -1.98(-0.87%) | |
Sep 02, 2015 | 230.77 | 226.00 | 228.77 | 21,572 | +1.12(+0.49%) | |
Sep 01, 2015 | 231.67 | 226.17 | 227.65 | 23,890 | -2.19(-0.95%) | |
Aug 31, 2015 | 232.49 | 224.39 | 229.84 | 15,743 | +1.41(+0.62%) | |
Aug 30, 2015 | 232.75 | 225.04 | 228.43 | 15,797 | -0.80(-0.35%) | |
Aug 29, 2015 | 233.90 | 226.67 | 229.23 | 15,444 | -2.80(-1.21%) | |
Aug 28, 2015 | 235.93 | 220.29 | 232.03 | 22,724 | +8.29(+3.71%) | |
Aug 27, 2015 | 228.89 | 223.17 | 223.74 | 14,448 | -1.43(-0.64%) | |
Aug 26, 2015 | 231.09 | 219.77 | 225.17 | 24,510 | +2.99(+1.35%) | |
Aug 25, 2015 | 228.04 | 198.12 | 222.18 | 42,121 | +10.39(+4.91%) | |
Aug 24, 2015 | 228.99 | 207.73 | 211.79 | 37,273 | -16.68(-7.30%) | |
Aug 23, 2015 | 234.03 | 225.85 | 228.47 | 12,713 | -2.00(-0.87%) | |
Aug 22, 2015 | 235.20 | 223.01 | 230.47 | 16,002 | -2.80(-1.20%) | |
Aug 21, 2015 | 236.66 | 231.77 | 233.27 | 10,039 | -2.68(-1.14%) | |
Aug 20, 2015 | 236.66 | 226.01 | 235.95 | 16,008 | +8.85(+3.90%) | |
Aug 19, 2015 | 246.00 | 221.11 | 227.10 | 28,560 | -18.90(-7.68%) | |
Aug 18, 2015 | 256.99 | 245.05 | 246.00 | 11,685 | -10.66(-4.15%) | |
Aug 17, 2015 | 259.12 | 254.63 | 256.66 | 8,651 | +0.57(+0.22%) | |
Aug 16, 2015 | 262.20 | 254.01 | 256.09 | 9,784 | -4.94(-1.89%) | |
Aug 15, 2015 | 266.50 | 260.45 | 261.03 | 5,325 | -4.68(-1.76%) | |
Aug 14, 2015 | 266.99 | 262.00 | 265.71 | 8,079 | +1.06(+0.40%) | |
Aug 13, 2015 | 269.37 | 262.32 | 264.65 | 11,012 | -3.86(-1.44%) | |
Aug 12, 2015 | 271.50 | 265.71 | 268.51 | 9,263 | -1.49(-0.55%) | |
Aug 11, 2015 | 270.87 | 263.64 | 270.00 | 8,309 | +5.68(+2.15%) | |
Aug 10, 2015 | 266.79 | 261.60 | 264.32 | 9,762 | -0.91(-0.34%) | |
Aug 09, 2015 | 268.95 | 261.01 | 265.23 | 8,992 | +3.52(+1.35%) | |
Aug 08, 2015 | 279.97 | 260.41 | 261.71 | 10,196 | -17.30(-6.20%) | |
Aug 07, 2015 | 280.43 | 274.19 | 279.01 | 8,545 | +2.04(+0.74%) | |
Aug 06, 2015 | 281.65 | 276.60 | 276.97 | 7,097 | -4.03(-1.43%) | |
Aug 05, 2015 | 285.86 | 280.63 | 281.00 | 6,577 | -3.65(-1.28%) | |
Aug 04, 2015 | 285.88 | 280.26 | 284.65 | 6,335 | +1.93(+0.68%) | |
Aug 03, 2015 | 285.80 | 279.52 | 282.72 | 6,191 | +1.22(+0.43%) | |
Aug 02, 2015 | 282.90 | 276.57 | 281.50 | 4,507 | +0.73(+0.26%) | |
Aug 01, 2015 | 285.16 | 276.66 | 280.77 | 7,105 | -3.62(-1.27%) | |
Jul 31, 2015 | 289.00 | 281.80 | 284.39 | 7,971 | -3.34(-1.16%) | |
Jul 30, 2015 | 290.23 | 284.53 | 287.73 | 8,080 | -1.90(-0.66%) | |
Jul 29, 2015 | 294.67 | 287.27 | 289.63 | 10,200 | -4.52(-1.54%) | |
Jul 28, 2015 | 297.00 | 292.19 | 294.15 | 8,973 | -0.12(-0.04%) | |
Jul 27, 2015 | 297.44 | 286.43 | 294.27 | 14,479 | +1.43(+0.49%) | |
Jul 26, 2015 | 294.00 | 287.41 | 292.84 | 5,451 | +3.50(+1.21%) | |
Jul 25, 2015 | 292.00 | 286.50 | 289.34 | 7,621 | -0.62(-0.21%) | |
Jul 24, 2015 | 290.02 | 275.90 | 289.96 | 15,596 | +13.29(+4.80%) | |
Jul 23, 2015 | 278.55 | 275.79 | 276.67 | 6,582 | -1.26(-0.45%) | |
Jul 22, 2015 | 277.93 | 275.00 | 277.93 | 8,586 | +1.42(+0.51%) | |
Jul 21, 2015 | 281.07 | 276.28 | 276.51 | 8,829 | -1.03(-0.37%) | |
Jul 20, 2015 | 279.16 | 274.62 | 277.54 | 8,933 | +2.04(+0.74%) | |
Jul 19, 2015 | 278.10 | 275.12 | 275.50 | 4,923 | -1.23(-0.44%) | |
Jul 18, 2015 | 283.00 | 276.73 | 276.73 | 9,438 | -2.70(-0.97%) | |
Jul 17, 2015 | 280.73 | 272.31 | 279.43 | 11,948 | +2.20(+0.79%) | |
Jul 16, 2015 | 292.40 | 274.92 | 277.23 | 21,307 | -8.32(-2.91%) | |
Jul 15, 2015 | 293.70 | 285.40 | 285.55 | 9,139 | -2.41(-0.84%) | |
Jul 14, 2015 | 297.13 | 286.02 | 287.96 | 10,331 | -4.04(-1.38%) | |
Jul 13, 2015 | 310.73 | 281.00 | 292.00 | 29,753 | -18.24(-5.88%) | |
Jul 12, 2015 | 317.99 | 291.64 | 310.24 | 22,525 | +17.95(+6.14%) | |
Jul 11, 2015 | 298.05 | 283.88 | 292.29 | 11,643 | +5.99(+2.09%) | |
Jul 10, 2015 | 294.71 | 268.63 | 286.30 | 29,174 | +16.65(+6.17%) | |
Jul 09, 2015 | 271.98 | 265.92 | 269.65 | 13,965 | +0.26(+0.10%) | |
Jul 08, 2015 | 273.24 | 263.01 | 269.39 | 16,224 | +3.21(+1.21%) | |
Jul 07, 2015 | 271.69 | 264.01 | 266.18 | 13,842 | -3.56(-1.32%) | |
Jul 06, 2015 | 278.54 | 267.13 | 269.74 | 20,311 | -0.59(-0.22%) | |
Jul 05, 2015 | 274.74 | 258.75 | 270.33 | 20,910 | +9.59(+3.68%) | |
Jul 04, 2015 | 261.28 | 254.05 | 260.74 | 7,843 | +4.88(+1.91%) | |
Jul 03, 2015 | 256.44 | 252.40 | 255.86 | 9,029 | +1.17(+0.46%) | |
Jul 02, 2015 | 260.77 | 253.19 | 254.69 | 9,921 | -2.38(-0.93%) | |
Jul 01, 2015 | 265.25 | 253.81 | 257.07 | 13,368 | -7.06(-2.67%) | |
Jun 30, 2015 | 268.00 | 255.00 | 264.13 | 19,955 | +7.75(+3.02%) | |
Jun 29, 2015 | 256.94 | 248.15 | 256.38 | 15,338 | +7.48(+3.01%) | |
Jun 28, 2015 | 251.40 | 247.04 | 248.90 | 6,038 | -2.27(-0.90%) | |
Jun 27, 2015 | 252.00 | 242.36 | 251.17 | 7,119 | +7.97(+3.28%) | |
Jun 26, 2015 | 243.44 | 240.00 | 243.20 | 5,259 | +1.55(+0.64%) | |
Jun 25, 2015 | 242.90 | 239.18 | 241.65 | 5,161 | +0.96(+0.40%) | |
Jun 24, 2015 | 244.14 | 238.20 | 240.69 | 6,591 | -3.09(-1.27%) | |
Jun 23, 2015 | 247.25 | 242.14 | 243.78 | 5,073 | -3.32(-1.34%) | |
Jun 22, 2015 | 247.99 | 242.64 | 247.10 | 4,980 | +3.73(+1.53%) | |
Jun 21, 2015 | 245.00 | 241.06 | 243.37 | 2,004 | -1.32(-0.54%) | |
Jun 20, 2015 | 245.56 | 239.93 | 244.69 | 4,503 | +1.27(+0.52%) | |
Jun 19, 2015 | 249.93 | 242.14 | 243.42 | 6,766 | -4.67(-1.88%) | |
Jun 18, 2015 | 251.58 | 240.00 | 248.09 | 11,166 | +2.77(+1.13%) | |
Jun 17, 2015 | 257.39 | 243.20 | 245.32 | 17,474 | -3.43(-1.38%) | |
Jun 16, 2015 | 252.05 | 234.35 | 248.75 | 17,375 | +12.83(+5.44%) | |
Jun 15, 2015 | 237.09 | 231.55 | 235.92 | 10,453 | +4.15(+1.79%) | |
Jun 14, 2015 | 234.00 | 230.94 | 231.77 | 3,561 | +0.26(+0.11%) | |
Jun 13, 2015 | 232.04 | 228.06 | 231.51 | 4,022 | +1.90(+0.83%) | |
Jun 12, 2015 | 230.70 | 228.29 | 229.61 | 5,894 | +0.51(+0.22%) | |
Jun 11, 2015 | 229.57 | 227.25 | 229.10 | 4,721 | +1.59(+0.70%) | |
Jun 10, 2015 | 229.75 | 226.83 | 227.51 | 6,347 | -1.98(-0.86%) | |
Jun 09, 2015 | 230.79 | 226.67 | 229.49 | 9,116 | +1.38(+0.60%) | |
Jun 08, 2015 | 229.40 | 222.09 | 228.11 | 8,951 | +5.25(+2.36%) | |
Jun 07, 2015 | 225.48 | 221.86 | 222.86 | 3,473 | -1.50(-0.67%) | |
Jun 06, 2015 | 225.26 | 223.07 | 224.36 | 2,692 | -0.13(-0.06%) | |
Jun 05, 2015 | 225.90 | 219.03 | 224.49 | 8,337 | +2.12(+0.95%) | |
Jun 04, 2015 | 225.98 | 222.00 | 222.37 | 4,892 | -2.74(-1.22%) | |
Jun 03, 2015 | 226.99 | 222.57 | 225.11 | 5,730 | +0.33(+0.15%) | |
Jun 02, 2015 | 226.38 | 221.34 | 224.78 | 7,796 | +1.11(+0.50%) | |
Jun 01, 2015 | 231.20 | 220.65 | 223.67 | 12,135 | -5.37(-2.34%) | |
May 31, 2015 | 232.51 | 228.00 | 229.04 | 4,390 | -3.03(-1.31%) | |
May 30, 2015 | 236.21 | 231.00 | 232.07 | 4,262 | -3.95(-1.67%) | |
May 29, 2015 | 236.52 | 234.00 | 236.02 | 6,208 | -0.44(-0.19%) | |
May 28, 2015 | 236.80 | 234.87 | 236.46 | 4,983 | +1.12(+0.48%) | |
May 27, 2015 | 237.35 | 234.00 | 235.34 | 8,618 | -0.87(-0.37%) | |
May 26, 2015 | 237.96 | 234.00 | 236.21 | 8,474 | +0.70(+0.30%) | |
May 25, 2015 | 240.10 | 233.10 | 235.51 | 5,670 | -4.09(-1.71%) | |
May 24, 2015 | 241.64 | 237.66 | 239.60 | 2,865 | +1.89(+0.80%) | |
May 23, 2015 | 240.67 | 237.40 | 237.71 | 3,295 | -1.28(-0.54%) | |
May 22, 2015 | 240.90 | 232.92 | 238.99 | 10,435 | +3.50(+1.49%) | |
May 21, 2015 | 236.52 | 233.75 | 235.49 | 4,585 | +1.69(+0.72%) | |
May 20, 2015 | 234.86 | 231.00 | 233.80 | 7,838 | +2.11(+0.91%) | |
May 19, 2015 | 234.24 | 230.86 | 231.69 | 5,562 | -0.55(-0.24%) | |
May 18, 2015 | 236.94 | 231.44 | 232.24 | 7,422 | -3.81(-1.61%) | |
May 17, 2015 | 237.00 | 234.15 | 236.05 | 2,628 | +0.45(+0.19%) | |
May 16, 2015 | 237.40 | 234.00 | 235.60 | 3,118 | -1.52(-0.64%) | |
May 15, 2015 | 239.28 | 235.12 | 237.12 | 4,579 | +0.17(+0.07%) | |
May 14, 2015 | 239.70 | 232.22 | 236.95 | 7,710 | +0.05(+0.02%) | |
May 13, 2015 | 244.14 | 235.06 | 236.90 | 9,233 | -4.40(-1.82%) | |
May 12, 2015 | 242.00 | 237.54 | 241.30 | 8,316 | +0.29(+0.12%) | |
May 11, 2015 | 244.51 | 237.99 | 241.01 | 9,686 | +1.93(+0.81%) | |
May 10, 2015 | 244.99 | 238.02 | 239.08 | 3,493 | -2.32(-0.96%) | |
May 09, 2015 | 247.01 | 238.62 | 241.40 | 5,562 | -1.76(-0.72%) | |
May 08, 2015 | 246.57 | 235.29 | 243.16 | 9,617 | +6.34(+2.68%) | |
May 07, 2015 | 240.00 | 227.35 | 236.82 | 10,896 | +7.04(+3.06%) | |
May 06, 2015 | 235.98 | 227.01 | 229.78 | 8,708 | -4.59(-1.96%) | |
May 05, 2015 | 238.99 | 229.66 | 234.37 | 8,891 | -3.56(-1.50%) | |
May 04, 2015 | 242.20 | 236.07 | 237.93 | 7,163 | -1.25(-0.52%) | |
May 03, 2015 | 242.25 | 232.31 | 239.18 | 4,422 | +5.28(+2.26%) | |
May 02, 2015 | 234.90 | 229.87 | 233.90 | 4,381 | +1.94(+0.84%) | |
May 01, 2015 | 239.23 | 231.04 | 231.96 | 6,668 | -3.79(-1.61%) | |
Apr 30, 2015 | 240.00 | 224.60 | 235.75 | 12,474 | +10.26(+4.55%) | |
Apr 29, 2015 | 226.99 | 221.81 | 225.49 | 8,662 | +0.38(+0.17%) | |
Apr 28, 2015 | 228.06 | 221.45 | 225.11 | 9,611 | -0.92(-0.41%) | |
Apr 27, 2015 | 229.93 | 217.52 | 226.03 | 13,509 | +6.54(+2.98%) | |
Apr 26, 2015 | 227.26 | 214.98 | 219.49 | 11,259 | -6.87(-3.03%) | |
Apr 25, 2015 | 232.29 | 225.70 | 226.36 | 5,380 | -4.68(-2.03%) | |
Apr 24, 2015 | 236.00 | 228.00 | 231.04 | 8,565 | -4.10(-1.74%) | |
Apr 23, 2015 | 236.22 | 232.01 | 235.14 | 8,269 | +2.14(+0.92%) | |
Apr 22, 2015 | 238.64 | 229.10 | 233.00 | 11,066 | -1.13(-0.48%) | |
Apr 21, 2015 | 235.61 | 223.91 | 234.13 | 9,531 | +10.06(+4.49%) | |
Apr 20, 2015 | 226.51 | 221.43 | 224.07 | 6,013 | +1.18(+0.53%) | |
Apr 19, 2015 | 227.35 | 221.91 | 222.89 | 5,866 | -0.25(-0.11%) | |
Apr 18, 2015 | 224.72 | 220.32 | 223.14 | 4,700 | +0.53(+0.24%) | |
Apr 17, 2015 | 228.29 | 220.00 | 222.61 | 7,956 | -4.98(-2.19%) | |
Apr 16, 2015 | 229.67 | 221.51 | 227.59 | 11,000 | +5.87(+2.65%) | |
Apr 15, 2015 | 222.43 | 214.05 | 221.72 | 9,768 | +5.30(+2.45%) | |
Apr 14, 2015 | 224.79 | 210.00 | 216.42 | 18,580 | -6.45(-2.89%) | |
Apr 13, 2015 | 236.90 | 219.64 | 222.87 | 13,823 | -13.43(-5.68%) | |
Apr 12, 2015 | 237.50 | 233.42 | 236.30 | 3,181 | -1.04(-0.44%) | |
Apr 11, 2015 | 239.42 | 233.00 | 237.34 | 4,103 | +2.57(+1.09%) | |
Apr 10, 2015 | 243.94 | 231.00 | 234.77 | 11,525 | -8.76(-3.60%) | |
Apr 09, 2015 | 246.30 | 238.47 | 243.53 | 7,990 | -0.56(-0.23%) | |
Apr 08, 2015 | 254.96 | 243.06 | 244.09 | 11,647 | -10.36(-4.07%) | |
Apr 07, 2015 | 256.62 | 251.50 | 254.45 | 5,992 | -1.38(-0.54%) | |
Apr 06, 2015 | 262.98 | 254.00 | 255.83 | 5,994 | -4.67(-1.79%) | |
Apr 05, 2015 | 261.00 | 251.65 | 260.50 | 5,807 | +7.05(+2.78%) | |
Apr 04, 2015 | 255.85 | 250.76 | 253.45 | 2,716 | -0.34(-0.13%) | |
Apr 03, 2015 | 256.67 | 251.23 | 253.79 | 5,062 | +0.63(+0.25%) | |
Apr 02, 2015 | 256.96 | 244.52 | 253.16 | 9,880 | +7.18(+2.92%) | |
Apr 01, 2015 | 246.83 | 239.32 | 245.98 | 6,106 | +2.00(+0.82%) | |
Mar 31, 2015 | 248.59 | 238.55 | 243.98 | 8,180 | -3.71(-1.50%) | |
Mar 30, 2015 | 248.86 | 236.52 | 247.69 | 7,880 | +5.50(+2.27%) | |
Mar 29, 2015 | 252.96 | 239.96 | 242.19 | 6,679 | -10.12(-4.01%) | |
Mar 28, 2015 | 253.83 | 247.17 | 252.31 | 5,943 | +4.22(+1.70%) | |
Mar 27, 2015 | 250.52 | 245.12 | 248.09 | 5,848 | -1.37(-0.55%) | |
Mar 26, 2015 | 253.75 | 244.91 | 249.46 | 8,403 | +1.78(+0.72%) | |
Mar 25, 2015 | 250.00 | 236.40 | 247.68 | 13,448 | +0.75(+0.30%) | |
Mar 24, 2015 | 266.52 | 241.84 | 246.93 | 18,536 | -18.91(-7.11%) | |
Mar 23, 2015 | 270.07 | 259.50 | 265.84 | 8,900 | -3.21(-1.19%) | |
Mar 22, 2015 | 272.00 | 259.24 | 269.05 | 5,710 | +9.25(+3.56%) | |
Mar 21, 2015 | 262.62 | 256.25 | 259.80 | 4,622 | -2.29(-0.87%) | |
Mar 20, 2015 | 265.27 | 257.00 | 262.09 | 5,683 | +0.08(+0.03%) | |
Mar 19, 2015 | 265.95 | 249.00 | 262.01 | 15,539 | +4.72(+1.83%) | |
Mar 18, 2015 | 284.48 | 249.02 | 257.29 | 21,120 | -27.17(-9.55%) | |
Mar 17, 2015 | 292.99 | 281.90 | 284.46 | 6,470 | -5.38(-1.86%) | |
Mar 16, 2015 | 294.26 | 285.78 | 289.84 | 6,474 | +3.44(+1.20%) | |
Mar 15, 2015 | 287.75 | 281.42 | 286.40 | 2,426 | +3.70(+1.31%) | |
Mar 14, 2015 | 287.69 | 280.46 | 282.70 | 5,608 | -1.58(-0.56%) | |
Mar 13, 2015 | 295.84 | 282.99 | 284.28 | 9,377 | -11.28(-3.82%) | |
Mar 12, 2015 | 297.95 | 289.00 | 295.56 | 8,149 | +0.41(+0.14%) | |
Mar 11, 2015 | 296.74 | 285.83 | 295.15 | 6,785 | +4.94(+1.70%) | |
Mar 10, 2015 | 296.80 | 283.96 | 290.21 | 12,858 | +3.21(+1.12%) | |
Mar 09, 2015 | 289.00 | 274.17 | 287.00 | 11,984 | +12.11(+4.41%) | |
Mar 08, 2015 | 277.59 | 271.12 | 274.89 | 4,554 | -0.70(-0.25%) | |
Mar 07, 2015 | 279.48 | 270.00 | 275.59 | 5,605 | +2.33(+0.85%) | |
Mar 06, 2015 | 276.46 | 269.00 | 273.26 | 6,996 | -0.54(-0.20%) | |
Mar 05, 2015 | 280.50 | 262.20 | 273.80 | 11,360 | +3.97(+1.47%) | |
Mar 04, 2015 | 283.88 | 264.94 | 269.83 | 14,280 | -9.93(-3.55%) | |
Mar 03, 2015 | 284.95 | 265.89 | 279.76 | 22,261 | +5.66(+2.06%) | |
Mar 02, 2015 | 275.00 | 254.42 | 274.10 | 17,155 | +18.29(+7.15%) | |
Mar 01, 2015 | 260.25 | 245.00 | 255.81 | 9,221 | +2.83(+1.12%) | |
Feb 28, 2015 | 254.56 | 245.20 | 252.98 | 5,618 | -0.08(-0.03%) | |
Feb 27, 2015 | 256.15 | 236.16 | 253.06 | 22,016 | +16.36(+6.91%) | |
Feb 26, 2015 | 238.55 | 234.01 | 236.70 | 5,556 | -1.30(-0.55%) | |
Feb 25, 2015 | 240.98 | 236.00 | 238.00 | 3,704 | -1.69(-0.71%) | |
Feb 24, 2015 | 240.97 | 236.07 | 239.69 | 5,151 | +0.70(+0.29%) | |
Feb 23, 2015 | 241.00 | 232.05 | 238.99 | 6,316 | +2.31(+0.98%) | |
Feb 22, 2015 | 247.42 | 232.48 | 236.68 | 7,756 | -9.19(-3.74%) | |
Feb 21, 2015 | 247.80 | 244.00 | 245.87 | 3,008 | -0.22(-0.09%) | |
Feb 20, 2015 | 249.32 | 239.41 | 246.09 | 9,483 | +3.39(+1.40%) | |
Feb 19, 2015 | 245.01 | 235.59 | 242.70 | 8,613 | +6.91(+2.93%) | |
Feb 18, 2015 | 247.00 | 232.01 | 235.79 | 12,900 | -9.36(-3.82%) | |
Feb 17, 2015 | 248.78 | 232.01 | 245.15 | 13,077 | +8.60(+3.64%) | |
Feb 16, 2015 | 241.23 | 229.20 | 236.55 | 12,321 | +2.54(+1.09%) | |
Feb 15, 2015 | 267.92 | 227.75 | 234.01 | 29,549 | -23.65(-9.18%) | |
Feb 14, 2015 | 259.31 | 236.50 | 257.66 | 19,463 | +20.80(+8.78%) | |
Feb 13, 2015 | 242.35 | 221.37 | 236.86 | 21,560 | +14.40(+6.47%) | |
Feb 12, 2015 | 223.09 | 218.01 | 222.46 | 6,793 | +3.34(+1.52%) | |
Feb 11, 2015 | 223.43 | 217.99 | 219.12 | 10,690 | -1.83(-0.83%) | |
Feb 10, 2015 | 222.00 | 215.00 | 220.95 | 6,862 | +0.25(+0.11%) | |
Feb 09, 2015 | 225.99 | 215.00 | 220.70 | 19,479 | -3.49(-1.56%) | |
Feb 08, 2015 | 232.89 | 217.28 | 224.19 | 13,736 | -3.44(-1.51%) | |
Feb 07, 2015 | 231.14 | 220.93 | 227.63 | 9,843 | +5.38(+2.42%) | |
Feb 06, 2015 | 225.86 | 210.59 | 222.25 | 10,866 | +5.25(+2.42%) | |
Feb 05, 2015 | 229.00 | 210.43 | 217.00 | 12,986 | -10.00(-4.41%) | |
Feb 04, 2015 | 231.00 | 220.02 | 227.00 | 14,940 | -0.18(-0.08%) | |
Feb 03, 2015 | 244.39 | 223.79 | 227.18 | 17,894 | -11.31(-4.74%) | |
Feb 02, 2015 | 241.98 | 221.79 | 238.49 | 15,206 | +11.51(+5.07%) | |
Feb 01, 2015 | 233.00 | 208.48 | 226.98 | 18,890 | +7.76(+3.54%) | |
Jan 31, 2015 | 234.80 | 215.75 | 219.22 | 19,697 | -13.58(-5.83%) | |
Jan 30, 2015 | 244.98 | 227.26 | 232.80 | 19,838 | -1.94(-0.83%) | |
Jan 29, 2015 | 242.18 | 220.00 | 234.74 | 26,303 | -1.11(-0.47%) | |
Jan 28, 2015 | 266.45 | 225.91 | 235.85 | 27,595 | -26.66(-10.16%) | |
Jan 27, 2015 | 278.51 | 243.10 | 262.51 | 21,293 | -6.99(-2.59%) | |
Jan 26, 2015 | 309.90 | 253.78 | 269.50 | 56,078 | +12.62(+4.91%) | |
Jan 25, 2015 | 257.00 | 241.33 | 256.88 | 28,544 | +6.89(+2.76%) | |
Jan 24, 2015 | 249.99 | 230.03 | 249.99 | 13,636 | +16.96(+7.28%) | |
Jan 23, 2015 | 240.00 | 225.55 | 233.03 | 15,246 | +0.03(+0.01%) | |
Jan 22, 2015 | 239.00 | 226.01 | 233.00 | 25,871 | +4.41(+1.93%) | |
Jan 21, 2015 | 228.90 | 205.00 | 228.59 | 22,805 | +17.43(+8.25%) | |
Jan 20, 2015 | 217.73 | 201.98 | 211.16 | 14,239 | -6.62(-3.04%) | |
Jan 19, 2015 | 220.94 | 207.70 | 217.78 | 12,799 | +7.73(+3.68%) | |
Jan 18, 2015 | 222.00 | 195.02 | 210.05 | 18,336 | +9.95(+4.97%) | |
Jan 17, 2015 | 212.84 | 192.17 | 200.10 | 19,933 | -6.49(-3.14%) | |
Jan 16, 2015 | 223.15 | 198.04 | 206.59 | 34,657 | -6.76(-3.17%) | |
Jan 15, 2015 | 233.90 | 164.00 | 213.35 | 86,142 | +47.36(+28.53%) | |
Jan 14, 2015 | 230.89 | 152.40 | 165.99 | 123,762 | -55.11(-24.93%) | |
Jan 13, 2015 | 268.72 | 216.00 | 221.10 | 57,721 | -47.16(-17.58%) | |
Jan 12, 2015 | 272.43 | 262.08 | 268.26 | 11,923 | -1.10(-0.41%) | |
Jan 11, 2015 | 280.94 | 265.01 | 269.36 | 11,100 | -6.14(-2.23%) | |
Jan 10, 2015 | 295.00 | 271.03 | 275.50 | 30,059 | -19.41(-6.58%) | |
Jan 09, 2015 | 305.00 | 272.45 | 294.91 | 9,189 | +18.11(+6.54%) | |
Jan 05, 2015 | 276.80 | 276.80 | 276.80 | 0 | +12.18(+4.60%) | |
Jan 04, 2015 | 289.81 | 255.00 | 264.62 | 42,648 | -21.37(-7.47%) | |
Jan 03, 2015 | 316.58 | 285.00 | 285.99 | 20,360 | -30.52(-9.64%) | |
Jan 02, 2015 | 317.01 | 311.96 | 316.51 | 3,489 | +0.20(+0.06%) | |
Jan 01, 2015 | 321.00 | 312.60 | 316.31 | 3,245 | -2.94(-0.92%) | |
Dec 31, 2014 | 320.00 | 310.69 | 319.25 | 6,171 | +7.33(+2.35%) | |
Dec 30, 2014 | 316.77 | 310.00 | 311.92 | 9,943 | -2.86(-0.91%) | |
Dec 29, 2014 | 320.14 | 311.61 | 314.78 | 5,907 | -1.85(-0.58%) | |
Dec 28, 2014 | 319.56 | 311.22 | 316.63 | 4,153 | +0.73(+0.23%) | |
Dec 27, 2014 | 330.76 | 311.63 | 315.90 | 8,644 | -15.01(-4.54%) | |
Dec 26, 2014 | 332.00 | 316.64 | 330.91 | 6,359 | +11.69(+3.66%) | |
Dec 25, 2014 | 323.92 | 316.63 | 319.22 | 4,048 | -4.46(-1.38%) | |
Dec 24, 2014 | 337.00 | 320.92 | 323.68 | 5,792 | -13.30(-3.95%) | |
Dec 23, 2014 | 338.99 | 327.49 | 336.98 | 7,840 | +6.02(+1.82%) | |
Dec 22, 2014 | 333.99 | 319.90 | 330.96 | 11,677 | +8.82(+2.74%) | |
Dec 21, 2014 | 332.31 | 318.78 | 322.14 | 6,493 | -8.85(-2.67%) | |
Dec 20, 2014 | 333.00 | 316.52 | 330.99 | 11,237 | +12.87(+4.05%) | |
Dec 19, 2014 | 320.00 | 307.11 | 318.12 | 15,984 | +7.47(+2.40%) | |
Dec 18, 2014 | 325.61 | 304.99 | 310.65 | 21,668 | -10.35(-3.22%) | |
Dec 17, 2014 | 335.99 | 315.23 | 321.00 | 23,485 | -10.56(-3.18%) | |
Dec 16, 2014 | 349.35 | 330.00 | 331.56 | 17,509 | -16.45(-4.73%) | |
Dec 15, 2014 | 358.37 | 346.21 | 348.01 | 8,148 | -9.29(-2.60%) | |
Dec 14, 2014 | 359.30 | 347.44 | 357.30 | 6,445 | +7.23(+2.07%) | |
Dec 13, 2014 | 354.95 | 347.03 | 350.07 | 3,894 | -4.35(-1.23%) | |
Dec 12, 2014 | 358.59 | 348.00 | 354.42 | 8,054 | +5.42(+1.55%) | |
Dec 11, 2014 | 364.43 | 339.80 | 349.00 | 16,558 | +0.52(+0.15%) | |
Dec 10, 2014 | 353.74 | 347.23 | 348.48 | 6,582 | -1.96(-0.56%) | |
Dec 09, 2014 | 365.18 | 343.97 | 350.44 | 21,359 | -14.53(-3.98%) | |
Dec 08, 2014 | 377.45 | 364.60 | 364.97 | 9,971 | -11.80(-3.13%) | |
Dec 07, 2014 | 377.50 | 373.16 | 376.77 | 2,465 | +2.44(+0.65%) | |
Dec 06, 2014 | 376.99 | 371.31 | 374.33 | 2,363 | -1.67(-0.44%) | |
Dec 05, 2014 | 377.89 | 364.72 | 376.00 | 8,852 | +9.11(+2.48%) | |
Dec 04, 2014 | 378.99 | 360.00 | 366.89 | 12,649 | -9.78(-2.60%) | |
Dec 03, 2014 | 383.00 | 374.23 | 376.67 | 7,904 | -2.59(-0.68%) | |
Dec 02, 2014 | 382.86 | 375.23 | 379.26 | 6,836 | +0.85(+0.22%) | |
Dec 01, 2014 | 382.31 | 373.03 | 378.41 | 6,675 | +1.29(+0.34%) | |
Nov 30, 2014 | 381.99 | 373.32 | 377.12 | 3,101 | +0.47(+0.12%) | |
Nov 29, 2014 | 386.60 | 372.25 | 376.65 | 7,249 | +0.26(+0.07%) | |
Nov 28, 2014 | 381.34 | 358.00 | 376.39 | 13,765 | +7.33(+1.99%) | |
Nov 27, 2014 | 375.33 | 365.44 | 369.06 | 6,308 | +2.06(+0.56%) | |
Nov 26, 2014 | 379.22 | 363.38 | 367.00 | 12,959 | -10.08(-2.67%) | |
Nov 25, 2014 | 395.11 | 374.31 | 377.08 | 16,508 | -1.63(-0.43%) | |
Nov 24, 2014 | 389.99 | 366.09 | 378.71 | 18,874 | +9.31(+2.52%) | |
Nov 23, 2014 | 373.50 | 353.01 | 369.40 | 7,881 | +15.60(+4.41%) | |
Nov 22, 2014 | 365.93 | 350.21 | 353.80 | 6,653 | +2.33(+0.66%) | |
Nov 21, 2014 | 358.49 | 342.05 | 351.47 | 15,207 | -5.71(-1.60%) | |
Nov 20, 2014 | 381.80 | 351.80 | 357.18 | 16,457 | -20.88(-5.52%) | |
Nov 19, 2014 | 386.39 | 371.70 | 378.06 | 9,375 | +1.82(+0.48%) | |
Nov 18, 2014 | 394.64 | 371.00 | 376.24 | 14,992 | -11.75(-3.03%) | |
Nov 17, 2014 | 415.00 | 375.00 | 387.99 | 24,109 | -0.86(-0.22%) | |
Nov 16, 2014 | 395.00 | 375.00 | 388.85 | 9,889 | +10.33(+2.73%) | |
Nov 15, 2014 | 407.22 | 369.00 | 378.52 | 14,293 | -20.12(-5.05%) | |
Nov 14, 2014 | 423.99 | 382.95 | 398.64 | 22,248 | -23.57(-5.58%) | |
Nov 13, 2014 | 453.92 | 381.55 | 422.21 | 50,140 | +3.93(+0.94%) | |
Nov 12, 2014 | 434.80 | 368.00 | 418.28 | 43,528 | +50.26(+13.66%) | |
Nov 11, 2014 | 371.52 | 360.28 | 368.02 | 7,342 | +2.52(+0.69%) | |
Nov 10, 2014 | 377.77 | 357.30 | 365.50 | 19,825 | +0.51(+0.14%) | |
Nov 09, 2014 | 365.00 | 343.40 | 364.99 | 10,009 | +19.20(+5.55%) | |
Nov 08, 2014 | 347.75 | 340.60 | 345.79 | 3,713 | +3.35(+0.98%) | |
Nov 07, 2014 | 352.15 | 340.40 | 342.44 | 7,321 | -8.53(-2.43%) | |
Nov 06, 2014 | 353.10 | 336.27 | 350.97 | 14,331 | +12.80(+3.79%) | |
Nov 05, 2014 | 344.17 | 328.80 | 338.17 | 15,431 | +8.18(+2.48%) | |
Nov 04, 2014 | 332.90 | 320.00 | 329.99 | 13,571 | +4.42(+1.36%) | |
Nov 03, 2014 | 333.99 | 322.00 | 325.57 | 11,414 | +1.61(+0.50%) | |
Nov 02, 2014 | 323.96 | 323.96 | 323.96 | 0 | -0.21(-0.06%) |