Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 257.20 | 258.20 | 258.20 | 258.20 | 4,500 | +1.08(+0.42%) |
Dec 30, 2015 | 257.36 | 259.12 | 255.64 | 257.12 | 13,149 | +2.32(+0.91%) |
Dec 29, 2015 | 250.68 | 254.88 | 250.16 | 254.80 | 105,272 | +0.72(+0.28%) |
Dec 28, 2015 | 250.36 | 256.48 | 249.36 | 254.08 | 10,471 | +15.68(+6.58%) |
Dec 24, 2015 | 239.12 | 238.40 | 238.40 | 238.40 | 2,475 | -3.40(-1.41%) |
Dec 23, 2015 | 242.76 | 244.92 | 240.24 | 241.80 | 4,455 | -1.28(-0.53%) |
Dec 22, 2015 | 240.48 | 243.56 | 240.48 | 243.08 | 4,075 | +0.04(+0.02%) |
Dec 21, 2015 | 243.84 | 244.92 | 240.40 | 243.04 | 6,698 | -6.20(-2.49%) |
Dec 18, 2015 | 257.16 | 257.20 | 245.40 | 249.24 | 13,120 | -14.32(-5.43%) |
Dec 17, 2015 | 256.16 | 264.16 | 256.16 | 263.56 | 12,796 | +14.84(+5.97%) |
Dec 16, 2015 | 248.08 | 253.96 | 241.60 | 248.72 | 17,012 | -13.20(-5.04%) |
Dec 15, 2015 | 263.64 | 264.00 | 260.08 | 261.92 | 2,047 | -2.32(-0.88%) |
Dec 14, 2015 | 260.00 | 265.16 | 259.64 | 264.24 | 8,572 | +7.80(+3.04%) |
Dec 11, 2015 | 259.40 | 261.48 | 254.75 | 256.44 | 15,579 | +7.64(+3.07%) |
Dec 10, 2015 | 249.28 | 249.60 | 247.28 | 248.80 | 1,813 | +0.40(+0.16%) |
Dec 09, 2015 | 242.08 | 248.48 | 242.08 | 248.40 | 4,801 | +0.52(+0.21%) |
Dec 08, 2015 | 244.76 | 249.14 | 244.76 | 247.88 | 4,065 | +3.12(+1.27%) |
Dec 07, 2015 | 236.80 | 244.76 | 236.80 | 244.76 | 13,696 | +9.80(+4.17%) |
Dec 04, 2015 | 242.84 | 244.04 | 232.40 | 234.96 | 23,884 | -15.36(-6.14%) |
Dec 03, 2015 | 252.24 | 255.68 | 249.16 | 250.32 | 12,618 | -3.56(-1.40%) |
Dec 02, 2015 | 251.36 | 257.08 | 251.32 | 253.88 | 15,256 | +5.24(+2.11%) |
Dec 01, 2015 | 248.84 | 251.52 | 248.24 | 248.64 | 11,280 | -2.60(-1.03%) |
Nov 30, 2015 | 250.56 | 252.84 | 249.36 | 251.24 | 12,664 | +0.24(+0.10%) |
Nov 27, 2015 | 254.00 | 256.00 | 249.00 | 251.00 | 5,036 | +3.08(+1.24%) |
Nov 25, 2015 | 251.64 | 247.92 | 247.92 | 247.92 | 13,300 | -0.96(-0.39%) |
Nov 24, 2015 | 247.36 | 249.36 | 243.96 | 248.88 | 8,148 | -2.52(-1.00%) |
Nov 23, 2015 | 252.08 | 253.44 | 247.20 | 251.40 | 19,048 | +1.72(+0.69%) |
Nov 20, 2015 | 246.60 | 251.88 | 246.40 | 249.68 | 18,466 | +4.00(+1.63%) |
Nov 19, 2015 | 245.80 | 246.52 | 240.84 | 245.68 | 9,329 | -3.64(-1.46%) |
Nov 18, 2015 | 249.92 | 254.05 | 248.28 | 249.32 | 30,988 | +1.40(+0.56%) |
Nov 17, 2015 | 245.72 | 250.96 | 245.52 | 247.92 | 14,352 | +2.20(+0.90%) |
Nov 16, 2015 | 246.00 | 248.00 | 245.28 | 245.72 | 8,102 | -1.36(-0.55%) |
Nov 13, 2015 | 247.00 | 248.40 | 246.36 | 247.08 | 9,889 | +2.62(+1.07%) |
Nov 12, 2015 | 246.84 | 248.48 | 238.60 | 244.46 | 31,000 | -0.74(-0.30%) |
Nov 11, 2015 | 243.18 | 246.00 | 242.28 | 245.20 | 9,932 | +3.88(+1.61%) |
Nov 10, 2015 | 243.18 | 244.00 | 239.58 | 241.32 | 16,403 | +4.76(+2.01%) |
Nov 09, 2015 | 234.16 | 240.00 | 233.92 | 236.56 | 36,325 | +6.10(+2.65%) |
Nov 06, 2015 | 229.74 | 231.56 | 228.72 | 230.46 | 14,384 | +7.04(+3.15%) |
Nov 05, 2015 | 224.38 | 225.10 | 221.37 | 223.42 | 18,146 | +2.34(+1.06%) |
Nov 04, 2015 | 215.76 | 221.08 | 215.64 | 221.08 | 27,582 | +5.66(+2.63%) |
Nov 03, 2015 | 214.76 | 217.20 | 213.90 | 215.42 | 18,017 | +4.26(+2.02%) |
Nov 02, 2015 | 213.32 | 216.20 | 211.00 | 211.16 | 23,135 | +2.38(+1.14%) |
Oct 30, 2015 | 207.90 | 209.78 | 206.66 | 208.78 | 7,869 | +1.58(+0.76%) |
Oct 29, 2015 | 203.92 | 208.14 | 202.52 | 207.20 | 25,995 | +10.21(+5.18%) |
Oct 28, 2015 | 194.48 | 203.46 | 188.16 | 196.99 | 43,340 | -3.20(-1.60%) |
Oct 27, 2015 | 201.22 | 201.32 | 198.10 | 200.19 | 7,023 | -0.75(-0.37%) |
Oct 26, 2015 | 199.22 | 200.94 | 198.44 | 200.94 | 8,896 | +0.08(+0.04%) |
Oct 23, 2015 | 201.36 | 203.70 | 200.28 | 200.86 | 6,949 | -0.54(-0.27%) |
Oct 22, 2015 | 202.66 | 203.62 | 199.74 | 201.40 | 10,869 | -3.56(-1.74%) |
Oct 21, 2015 | 204.46 | 206.50 | 204.07 | 204.96 | 8,406 | +5.18(+2.59%) |
Oct 20, 2015 | 201.58 | 203.96 | 198.00 | 199.78 | 23,594 | -1.80(-0.89%) |
Oct 19, 2015 | 199.04 | 203.32 | 198.36 | 201.58 | 17,831 | +4.48(+2.27%) |
Oct 16, 2015 | 195.32 | 197.10 | 193.52 | 197.10 | 9,934 | +2.82(+1.45%) |
Oct 15, 2015 | 195.26 | 196.76 | 192.60 | 194.28 | 9,397 | +1.12(+0.58%) |
Oct 14, 2015 | 196.42 | 196.82 | 193.00 | 193.16 | 28,560 | -7.12(-3.56%) |
Oct 13, 2015 | 200.58 | 200.80 | 197.88 | 200.28 | 8,921 | -1.32(-0.65%) |
Oct 12, 2015 | 197.36 | 203.25 | 196.88 | 201.60 | 13,093 | -0.36(-0.18%) |
Oct 09, 2015 | 202.08 | 205.72 | 201.00 | 201.96 | 7,897 | -4.20(-2.04%) |
Oct 08, 2015 | 208.34 | 208.44 | 203.00 | 206.16 | 19,615 | +7.80(+3.93%) |
Oct 07, 2015 | 200.78 | 201.62 | 195.92 | 198.36 | 19,394 | -5.60(-2.75%) |
Oct 06, 2015 | 202.24 | 204.00 | 196.02 | 203.96 | 39,497 | -5.24(-2.50%) |
Oct 05, 2015 | 210.01 | 212.40 | 206.00 | 209.20 | 28,303 | -10.44(-4.75%) |
Oct 02, 2015 | 231.76 | 231.76 | 217.00 | 219.64 | 36,736 | -23.80(-9.78%) |
Oct 01, 2015 | 241.24 | 245.06 | 238.16 | 243.44 | 3,443 | -0.88(-0.36%) |
Sep 30, 2015 | 245.60 | 246.02 | 238.75 | 244.32 | 8,974 | +4.00(+1.66%) |
Sep 29, 2015 | 242.30 | 242.46 | 237.94 | 240.32 | 7,165 | -1.62(-0.67%) |
Sep 28, 2015 | 241.64 | 244.72 | 240.04 | 241.94 | 13,756 | +14.72(+6.48%) |
Sep 25, 2015 | 225.80 | 228.02 | 224.22 | 227.22 | 6,355 | +1.96(+0.87%) |
Sep 24, 2015 | 232.14 | 232.26 | 223.42 | 225.26 | 7,568 | -10.70(-4.53%) |
Sep 23, 2015 | 231.84 | 236.56 | 231.84 | 235.96 | 21,401 | +0.72(+0.31%) |
Sep 22, 2015 | 234.52 | 237.40 | 234.52 | 235.24 | 18,280 | +10.76(+4.79%) |
Sep 21, 2015 | 225.32 | 225.32 | 222.20 | 224.48 | 9,546 | -0.44(-0.20%) |
Sep 18, 2015 | 220.22 | 226.72 | 220.22 | 224.92 | 7,622 | -1.06(-0.47%) |
Sep 17, 2015 | 233.32 | 234.02 | 222.70 | 225.98 | 14,192 | -6.46(-2.78%) |
Sep 16, 2015 | 238.82 | 239.20 | 231.54 | 232.44 | 22,102 | -16.84(-6.76%) |
Sep 15, 2015 | 253.26 | 253.35 | 249.28 | 249.28 | 4,399 | +0.20(+0.08%) |
Sep 14, 2015 | 249.64 | 252.50 | 248.92 | 249.08 | 13,530 | +6.44(+2.65%) |
Sep 11, 2015 | 249.40 | 254.00 | 242.52 | 242.64 | 11,707 | +1.28(+0.53%) |
Sep 10, 2015 | 237.36 | 242.74 | 236.58 | 241.36 | 11,359 | -3.40(-1.39%) |
Sep 09, 2015 | 241.38 | 244.84 | 240.16 | 244.76 | 6,437 | +6.86(+2.88%) |
Sep 08, 2015 | 239.30 | 242.10 | 234.60 | 237.90 | 7,677 | -6.58(-2.69%) |
Sep 04, 2015 | 246.32 | 244.48 | 244.48 | 244.48 | 10,200 | +2.80(+1.16%) |
Sep 03, 2015 | 243.38 | 243.38 | 232.02 | 241.68 | 5,981 | +0.81(+0.34%) |
Sep 02, 2015 | 242.62 | 249.14 | 236.50 | 240.87 | 12,436 | -4.19(-1.71%) |
Sep 01, 2015 | 241.80 | 246.88 | 240.60 | 245.06 | 7,974 | +3.06(+1.26%) |
Aug 31, 2015 | 248.14 | 250.68 | 241.10 | 242.00 | 3,790 | -2.70(-1.10%) |
Aug 28, 2015 | 247.14 | 249.00 | 241.00 | 244.70 | 12,560 | -5.10(-2.04%) |
Aug 27, 2015 | 257.18 | 259.74 | 243.62 | 249.80 | 12,020 | -8.66(-3.35%) |
Aug 26, 2015 | 246.40 | 266.78 | 246.40 | 258.46 | 26,766 | +14.72(+6.04%) |
Aug 25, 2015 | 237.52 | 246.00 | 237.52 | 243.74 | 15,101 | +6.72(+2.84%) |
Aug 24, 2015 | 242.66 | 242.96 | 227.78 | 237.02 | 27,299 | +13.50(+6.04%) |
Aug 21, 2015 | 221.16 | 227.82 | 219.78 | 223.52 | 19,854 | +4.92(+2.25%) |
Aug 20, 2015 | 216.60 | 219.36 | 215.66 | 218.60 | 19,716 | -7.32(-3.24%) |
Aug 19, 2015 | 236.47 | 236.47 | 223.40 | 225.92 | 27,445 | -12.38(-5.20%) |
Aug 18, 2015 | 238.86 | 242.82 | 236.86 | 238.30 | 13,085 | +14.00(+6.24%) |
Aug 17, 2015 | 223.78 | 226.52 | 223.78 | 224.30 | 3,469 | -2.98(-1.31%) |
Aug 14, 2015 | 221.20 | 229.36 | 217.17 | 227.28 | 8,396 | +3.44(+1.54%) |
Aug 13, 2015 | 222.16 | 225.28 | 220.50 | 223.84 | 16,023 | +3.86(+1.75%) |
Aug 12, 2015 | 221.94 | 222.50 | 218.00 | 219.98 | 20,228 | -5.66(-2.51%) |
Aug 11, 2015 | 226.86 | 228.28 | 224.48 | 225.64 | 15,461 | -3.32(-1.45%) |
Aug 10, 2015 | 239.00 | 239.23 | 223.40 | 228.96 | 19,594 | -14.02(-5.77%) |
Aug 07, 2015 | 241.20 | 243.42 | 233.92 | 242.98 | 12,775 | -4.62(-1.87%) |
Aug 06, 2015 | 249.66 | 249.66 | 243.80 | 247.60 | 9,951 | -0.88(-0.35%) |
Aug 05, 2015 | 249.04 | 251.40 | 245.02 | 248.48 | 17,612 | -1.30(-0.52%) |
Aug 04, 2015 | 249.68 | 252.62 | 247.06 | 249.78 | 8,524 | -2.33(-0.92%) |
Aug 03, 2015 | 244.22 | 254.70 | 244.22 | 252.11 | 11,819 | +6.33(+2.58%) |
Jul 31, 2015 | 246.42 | 246.42 | 235.02 | 245.78 | 6,511 | +0.48(+0.20%) |
Jul 30, 2015 | 244.48 | 246.32 | 242.00 | 245.30 | 3,764 | +3.62(+1.50%) |
Jul 29, 2015 | 245.78 | 248.08 | 238.78 | 241.68 | 17,777 | -4.97(-2.01%) |
Jul 28, 2015 | 246.38 | 248.00 | 245.60 | 246.65 | 8,464 | -4.61(-1.84%) |
Jul 27, 2015 | 246.64 | 251.70 | 245.13 | 251.26 | 11,232 | +4.48(+1.81%) |
Jul 24, 2015 | 255.80 | 257.60 | 245.49 | 246.78 | 19,925 | -1.63(-0.65%) |
Jul 23, 2015 | 243.56 | 250.53 | 243.20 | 248.41 | 8,278 | +4.81(+1.97%) |
Jul 22, 2015 | 247.06 | 248.02 | 240.30 | 243.60 | 7,107 | +0.10(+0.04%) |
Jul 21, 2015 | 244.50 | 244.62 | 238.80 | 243.50 | 22,054 | -3.44(-1.39%) |
Jul 20, 2015 | 242.90 | 247.40 | 236.30 | 246.94 | 31,359 | +6.44(+2.68%) |
Jul 17, 2015 | 240.08 | 242.00 | 238.50 | 240.50 | 10,639 | +3.70(+1.56%) |
Jul 16, 2015 | 236.50 | 237.58 | 231.24 | 236.80 | 7,784 | +2.94(+1.26%) |
Jul 15, 2015 | 235.28 | 237.24 | 233.04 | 233.86 | 10,552 | +8.40(+3.73%) |
Jul 14, 2015 | 224.55 | 227.82 | 224.40 | 225.46 | 1,995 | +2.28(+1.02%) |
Jul 13, 2015 | 224.22 | 227.70 | 222.42 | 223.18 | 13,697 | +2.14(+0.97%) |
Jul 10, 2015 | 223.74 | 224.86 | 218.00 | 221.04 | 7,963 | -3.42(-1.52%) |
Jul 09, 2015 | 222.02 | 227.08 | 221.31 | 224.46 | 10,514 | -9.02(-3.86%) |
Jul 08, 2015 | 233.44 | 235.48 | 230.89 | 233.48 | 7,056 | -1.46(-0.62%) |
Jul 07, 2015 | 231.80 | 247.24 | 231.54 | 234.94 | 38,362 | +16.86(+7.73%) |
Jul 06, 2015 | 221.62 | 222.36 | 213.72 | 218.08 | 10,080 | -1.34(-0.61%) |
Jul 02, 2015 | 220.08 | 219.42 | 219.42 | 219.42 | 34,400 | -2.24(-1.01%) |
Jul 01, 2015 | 221.04 | 223.00 | 219.30 | 221.66 | 5,327 | +4.58(+2.11%) |
Jun 30, 2015 | 220.44 | 224.00 | 214.84 | 217.08 | 21,854 | -0.74(-0.34%) |
Jun 29, 2015 | 215.82 | 219.00 | 215.64 | 217.82 | 8,984 | +1.64(+0.76%) |
Jun 26, 2015 | 217.98 | 218.40 | 215.59 | 216.18 | 9,023 | +1.59(+0.74%) |
Jun 25, 2015 | 216.00 | 216.00 | 213.06 | 214.59 | 8,445 | +0.87(+0.41%) |
Jun 24, 2015 | 214.64 | 214.64 | 212.68 | 213.72 | 2,050 | -1.02(-0.47%) |
Jun 23, 2015 | 215.00 | 217.10 | 212.54 | 214.74 | 20,323 | +8.96(+4.35%) |
Jun 22, 2015 | 209.94 | 209.94 | 203.64 | 205.78 | 12,569 | -2.58(-1.24%) |
Jun 19, 2015 | 206.00 | 212.10 | 205.92 | 208.36 | 18,339 | +2.40(+1.17%) |
Jun 18, 2015 | 200.00 | 207.10 | 198.72 | 205.96 | 21,805 | -0.60(-0.29%) |
Jun 17, 2015 | 210.86 | 212.03 | 204.24 | 206.56 | 15,027 | -3.88(-1.84%) |
Jun 16, 2015 | 212.66 | 213.38 | 209.16 | 210.44 | 5,974 | +2.44(+1.17%) |
Jun 15, 2015 | 211.50 | 211.50 | 203.34 | 208.00 | 16,684 | -3.52(-1.66%) |
Jun 12, 2015 | 212.83 | 214.40 | 210.72 | 211.52 | 8,685 | +1.98(+0.94%) |
Jun 11, 2015 | 210.56 | 214.66 | 208.93 | 209.54 | 6,335 | -0.56(-0.27%) |
Jun 10, 2015 | 209.88 | 211.04 | 206.64 | 210.10 | 8,343 | -1.32(-0.62%) |
Jun 09, 2015 | 209.42 | 212.00 | 208.76 | 211.42 | 5,938 | +0.96(+0.46%) |
Jun 08, 2015 | 209.30 | 212.66 | 209.26 | 210.46 | 9,734 | +1.90(+0.91%) |
Jun 05, 2015 | 210.96 | 211.46 | 205.90 | 208.56 | 15,234 | +2.30(+1.12%) |
Jun 04, 2015 | 199.80 | 207.74 | 199.80 | 206.26 | 16,517 | +8.44(+4.27%) |
Jun 03, 2015 | 197.05 | 201.86 | 195.54 | 197.82 | 26,089 | +5.98(+3.12%) |
Jun 02, 2015 | 193.00 | 194.34 | 191.41 | 191.84 | 4,466 | -1.40(-0.72%) |
Jun 01, 2015 | 191.88 | 194.72 | 183.51 | 193.24 | 15,456 | -0.56(-0.29%) |
May 29, 2015 | 192.98 | 194.70 | 190.52 | 193.80 | 6,801 | -0.58(-0.30%) |
May 28, 2015 | 194.74 | 197.38 | 193.64 | 194.38 | 5,509 | -0.14(-0.07%) |
May 27, 2015 | 194.50 | 195.90 | 193.32 | 194.52 | 9,846 | +1.20(+0.62%) |
May 26, 2015 | 193.22 | 193.90 | 190.21 | 193.32 | 32,971 | +7.34(+3.95%) |
May 22, 2015 | 185.80 | 185.98 | 185.98 | 185.98 | 27,400 | +0.76(+0.41%) |
May 21, 2015 | 185.88 | 185.88 | 183.54 | 185.22 | 11,389 | -0.04(-0.02%) |
May 20, 2015 | 184.42 | 185.98 | 182.02 | 185.26 | 24,446 | +0.33(+0.18%) |
May 19, 2015 | 180.06 | 190.28 | 179.00 | 184.93 | 38,919 | +10.43(+5.98%) |
May 18, 2015 | 174.46 | 176.30 | 173.00 | 174.50 | 17,829 | -3.62(-2.03%) |
May 15, 2015 | 179.46 | 179.46 | 176.44 | 178.12 | 21,058 | -1.06(-0.59%) |
May 14, 2015 | 179.88 | 181.17 | 176.69 | 179.18 | 40,834 | -8.28(-4.42%) |
May 13, 2015 | 189.16 | 189.80 | 184.72 | 187.46 | 44,600 | -13.44(-6.69%) |
May 12, 2015 | 204.80 | 205.24 | 200.02 | 200.90 | 14,018 | -7.04(-3.39%) |
May 11, 2015 | 201.64 | 208.30 | 201.46 | 207.94 | 9,073 | +5.16(+2.54%) |
May 08, 2015 | 203.96 | 205.64 | 201.64 | 202.78 | 4,789 | -3.66(-1.77%) |
May 07, 2015 | 203.78 | 207.02 | 201.90 | 206.44 | 7,504 | +5.16(+2.56%) |
May 06, 2015 | 199.00 | 202.76 | 198.60 | 201.28 | 3,469 | +1.08(+0.54%) |
May 05, 2015 | 198.10 | 201.50 | 197.58 | 200.20 | 11,259 | -3.80(-1.86%) |
May 04, 2015 | 198.00 | 204.54 | 196.92 | 204.00 | 16,631 | -5.18(-2.48%) |
May 01, 2015 | 213.92 | 216.48 | 209.18 | 209.18 | 30,799 | -1.90(-0.90%) |
Apr 30, 2015 | 214.60 | 219.16 | 211.00 | 211.08 | 19,338 | +8.83(+4.37%) |
Apr 29, 2015 | 199.00 | 202.25 | 196.76 | 202.25 | 13,915 | +2.55(+1.28%) |
Apr 28, 2015 | 202.02 | 203.68 | 197.80 | 199.70 | 23,441 | -6.04(-2.94%) |
Apr 27, 2015 | 220.84 | 220.84 | 202.92 | 205.74 | 35,746 | -17.22(-7.72%) |
Apr 24, 2015 | 220.79 | 226.02 | 220.79 | 222.96 | 7,000 | +4.54(+2.08%) |
Apr 23, 2015 | 221.84 | 221.88 | 217.58 | 218.42 | 6,708 | -2.58(-1.17%) |
Apr 22, 2015 | 217.74 | 223.16 | 216.66 | 221.00 | 6,733 | +5.68(+2.64%) |
Apr 21, 2015 | 217.36 | 217.36 | 213.76 | 215.32 | 2,458 | -0.88(-0.41%) |
Apr 20, 2015 | 210.10 | 218.78 | 210.10 | 216.20 | 19,934 | +7.42(+3.55%) |
Apr 17, 2015 | 208.00 | 209.98 | 207.15 | 208.78 | 5,684 | -0.56(-0.27%) |
Apr 16, 2015 | 206.08 | 211.75 | 204.67 | 209.34 | 5,828 | +1.72(+0.83%) |
Apr 15, 2015 | 210.22 | 211.40 | 205.52 | 207.62 | 5,840 | -2.98(-1.42%) |
Apr 14, 2015 | 210.70 | 211.66 | 207.29 | 210.60 | 7,775 | +2.28(+1.09%) |
Apr 13, 2015 | 207.08 | 209.02 | 207.08 | 208.32 | 6,684 | +4.74(+2.33%) |
Apr 10, 2015 | 202.80 | 206.58 | 199.80 | 203.58 | 12,074 | -7.98(-3.77%) |
Apr 09, 2015 | 209.92 | 213.18 | 209.92 | 211.56 | 15,887 | +8.00(+3.93%) |
Apr 08, 2015 | 196.76 | 206.30 | 196.76 | 203.56 | 33,566 | +8.36(+4.28%) |
Apr 07, 2015 | 195.26 | 197.56 | 195.02 | 195.20 | 9,846 | +2.60(+1.35%) |
Apr 06, 2015 | 189.18 | 193.71 | 185.20 | 192.60 | 27,931 | -5.96(-3.00%) |
Apr 02, 2015 | 197.58 | 198.56 | 198.56 | 198.56 | 38,800 | +5.16(+2.67%) |
Apr 01, 2015 | 199.80 | 199.80 | 190.54 | 193.40 | 18,360 | -8.30(-4.12%) |
Mar 31, 2015 | 201.58 | 203.15 | 198.00 | 201.70 | 11,894 | +2.34(+1.17%) |
Mar 30, 2015 | 197.96 | 201.96 | 197.80 | 199.36 | 25,474 | +4.42(+2.27%) |
Mar 27, 2015 | 191.92 | 196.56 | 191.30 | 194.94 | 16,407 | +2.79(+1.45%) |
Mar 26, 2015 | 192.02 | 193.19 | 190.50 | 192.15 | 13,511 | -2.85(-1.46%) |
Mar 25, 2015 | 191.20 | 195.00 | 190.12 | 195.00 | 6,215 | +1.68(+0.87%) |
Mar 24, 2015 | 195.40 | 197.44 | 193.32 | 193.32 | 7,358 | +0.28(+0.15%) |
Mar 23, 2015 | 197.90 | 197.93 | 191.08 | 193.04 | 31,962 | -7.46(-3.72%) |
Mar 20, 2015 | 211.28 | 211.82 | 195.46 | 200.50 | 51,859 | -15.50(-7.18%) |
Mar 19, 2015 | 221.46 | 222.02 | 213.62 | 216.00 | 16,550 | -1.97(-0.90%) |
Mar 18, 2015 | 234.60 | 235.14 | 216.28 | 217.97 | 19,954 | -14.07(-6.06%) |
Mar 17, 2015 | 236.82 | 237.50 | 227.28 | 232.04 | 8,510 | +1.74(+0.76%) |
Mar 16, 2015 | 229.40 | 234.04 | 226.96 | 230.30 | 9,510 | -1.26(-0.54%) |
Mar 13, 2015 | 230.46 | 234.68 | 230.46 | 231.56 | 4,916 | +0.78(+0.34%) |
Mar 12, 2015 | 231.58 | 234.20 | 229.52 | 230.78 | 18,000 | -3.36(-1.44%) |
Mar 11, 2015 | 231.26 | 240.46 | 230.78 | 234.14 | 25,267 | +4.80(+2.09%) |
Mar 10, 2015 | 225.46 | 229.86 | 224.60 | 229.34 | 25,214 | +2.80(+1.24%) |
Mar 09, 2015 | 224.02 | 226.54 | 223.50 | 226.54 | 13,828 | +3.24(+1.45%) |
Mar 06, 2015 | 222.22 | 226.44 | 221.60 | 223.30 | 21,229 | +8.18(+3.80%) |
Mar 05, 2015 | 213.32 | 216.00 | 209.89 | 215.12 | 3,674 | +0.56(+0.26%) |
Mar 04, 2015 | 213.24 | 218.00 | 212.98 | 214.56 | 7,959 | +1.58(+0.74%) |
Mar 03, 2015 | 208.68 | 215.36 | 207.91 | 212.98 | 13,484 | +2.24(+1.06%) |
Mar 02, 2015 | 206.92 | 211.09 | 205.22 | 210.74 | 13,044 | +5.60(+2.73%) |
Feb 27, 2015 | 203.82 | 206.18 | 203.01 | 205.14 | 8,983 | -1.38(-0.67%) |
Feb 26, 2015 | 202.00 | 207.10 | 201.10 | 206.52 | 10,304 | -0.10(-0.05%) |
Feb 25, 2015 | 207.90 | 209.48 | 206.00 | 206.62 | 27,319 | -7.52(-3.51%) |
Feb 24, 2015 | 213.76 | 218.38 | 208.10 | 214.14 | 18,558 | +1.87(+0.88%) |
Feb 23, 2015 | 210.80 | 214.08 | 204.46 | 212.27 | 30,432 | -2.73(-1.27%) |
Feb 20, 2015 | 209.60 | 215.90 | 208.84 | 215.00 | 22,189 | +3.82(+1.81%) |
Feb 19, 2015 | 208.52 | 211.96 | 207.36 | 211.18 | 16,616 | +1.40(+0.67%) |
Feb 18, 2015 | 209.68 | 214.02 | 205.52 | 209.78 | 21,182 | +2.18(+1.05%) |
Feb 17, 2015 | 208.94 | 213.50 | 207.60 | 207.60 | 50,619 | +17.30(+9.09%) |
Feb 13, 2015 | 191.72 | 190.30 | 190.30 | 190.30 | 31,750 | -9.69(-4.85%) |
Feb 12, 2015 | 199.54 | 202.80 | 198.40 | 199.99 | 6,080 | -2.81(-1.39%) |
Feb 11, 2015 | 198.58 | 202.80 | 197.60 | 202.80 | 13,500 | +2.98(+1.49%) |
Feb 10, 2015 | 198.60 | 200.58 | 195.26 | 199.82 | 16,675 | +4.04(+2.06%) |
Feb 09, 2015 | 199.54 | 199.54 | 194.10 | 195.78 | 13,709 | -8.20(-4.02%) |
Feb 06, 2015 | 200.38 | 206.06 | 197.74 | 203.98 | 38,550 | +13.60(+7.14%) |
Feb 05, 2015 | 193.80 | 197.22 | 189.82 | 190.38 | 25,355 | +0.50(+0.26%) |
Feb 04, 2015 | 189.18 | 189.88 | 185.66 | 189.88 | 17,440 | -1.20(-0.63%) |
Feb 03, 2015 | 190.94 | 195.70 | 187.60 | 191.08 | 24,265 | -2.98(-1.54%) |
Feb 02, 2015 | 196.48 | 196.48 | 191.00 | 194.06 | 16,272 | +2.68(+1.40%) |
Jan 30, 2015 | 200.68 | 201.50 | 190.72 | 191.38 | 17,666 | -7.76(-3.90%) |
Jan 29, 2015 | 188.00 | 203.48 | 187.93 | 199.14 | 49,767 | +21.44(+12.07%) |
Jan 28, 2015 | 177.78 | 178.70 | 175.56 | 177.70 | 16,321 | +2.18(+1.24%) |
Jan 27, 2015 | 179.44 | 179.44 | 176.00 | 175.52 | 20,063 | -4.24(-2.36%) |
Jan 26, 2015 | 175.82 | 180.48 | 174.78 | 179.76 | 35,685 | +7.94(+4.62%) |
Jan 23, 2015 | 173.78 | 176.08 | 171.32 | 171.82 | 19,288 | +1.68(+0.99%) |
Jan 22, 2015 | 171.78 | 174.60 | 169.00 | 170.14 | 37,269 | -4.88(-2.79%) |
Jan 21, 2015 | 169.58 | 174.66 | 168.98 | 175.02 | 51,585 | -4.30(-2.40%) |
Jan 20, 2015 | 182.08 | 183.06 | 178.02 | 179.32 | 44,536 | -6.04(-3.26%) |
Jan 16, 2015 | 198.92 | 198.92 | 182.00 | 185.36 | 54,788 | -19.02(-9.31%) |
Jan 15, 2015 | 200.24 | 205.27 | 197.12 | 204.38 | 23,705 | -0.88(-0.43%) |
Jan 14, 2015 | 204.40 | 207.20 | 201.18 | 205.26 | 16,632 | +2.30(+1.13%) |
Jan 13, 2015 | 201.38 | 204.60 | 197.56 | 202.96 | 49,990 | -11.16(-5.21%) |
Jan 12, 2015 | 214.34 | 216.52 | 212.00 | 214.12 | 14,525 | -3.22(-1.48%) |
Jan 09, 2015 | 218.78 | 218.96 | 212.31 | 217.34 | 20,603 | -3.66(-1.66%) |
Jan 08, 2015 | 215.42 | 221.00 | 211.75 | 221.00 | 17,971 | +5.88(+2.73%) |
Jan 07, 2015 | 217.94 | 219.38 | 211.55 | 215.12 | 32,432 | -0.14(-0.07%) |
Jan 06, 2015 | 221.06 | 223.00 | 210.54 | 215.26 | 27,931 | -9.06(-4.04%) |
Jan 05, 2015 | 229.74 | 232.63 | 222.70 | 224.32 | 23,031 | -11.26(-4.78%) |