Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 206.85 | 207.18 | 202.18 | 204.54 | 3,991,365 | -2.16(-1.05%) |
Apr 28, 2016 | 208.64 | 209.89 | 206.29 | 206.70 | 2,486,774 | -1.15(-0.55%) |
Apr 27, 2016 | 207.72 | 209.37 | 204.95 | 207.85 | 2,866,205 | +0.12(+0.06%) |
Apr 26, 2016 | 212.59 | 213.45 | 206.16 | 207.73 | 4,185,639 | -4.64(-2.18%) |
Apr 25, 2016 | 215.46 | 215.77 | 211.42 | 212.37 | 3,580,663 | -4.05(-1.87%) |
Apr 22, 2016 | 215.45 | 216.97 | 214.13 | 216.42 | 2,607,663 | +1.56(+0.73%) |
Apr 21, 2016 | 215.62 | 217.00 | 213.09 | 214.86 | 3,868,323 | -0.43(-0.20%) |
Apr 20, 2016 | 214.14 | 216.75 | 212.84 | 215.29 | 4,359,051 | +2.14(+1.01%) |
Apr 19, 2016 | 209.01 | 213.41 | 207.88 | 213.14 | 4,635,657 | +5.44(+2.62%) |
Apr 18, 2016 | 203.35 | 208.64 | 202.07 | 207.70 | 4,629,036 | +2.60(+1.27%) |
Apr 15, 2016 | 205.48 | 208.40 | 203.89 | 205.10 | 5,491,841 | +0.73(+0.36%) |
Apr 14, 2016 | 208.66 | 209.45 | 203.21 | 204.38 | 7,399,901 | -3.79(-1.82%) |
Apr 13, 2016 | 210.17 | 210.67 | 200.86 | 208.16 | 13,357,098 | -2.05(-0.97%) |
Apr 12, 2016 | 214.29 | 216.26 | 208.50 | 210.21 | 10,331,153 | -5.48(-2.54%) |
Apr 11, 2016 | 223.84 | 224.32 | 213.08 | 215.69 | 9,927,945 | -7.21(-3.23%) |
Apr 08, 2016 | 231.29 | 231.40 | 222.02 | 222.90 | 7,573,272 | -4.72(-2.07%) |
Apr 07, 2016 | 232.50 | 233.04 | 224.05 | 227.62 | 10,534,106 | -3.53(-1.53%) |
Apr 06, 2016 | 223.27 | 233.50 | 222.90 | 231.15 | 22,247,786 | +7.74(+3.46%) |
Apr 05, 2016 | 262.14 | 225.67 | 213.86 | 223.42 | 38,734,728 | -38.72(-14.77%) |
Apr 04, 2016 | 253.94 | 262.53 | 253.59 | 262.14 | 6,340,983 | +8.94(+3.53%) |
Apr 01, 2016 | 251.73 | 255.73 | 247.63 | 253.21 | 7,992,008 | +0.06(+0.02%) |
Mar 31, 2016 | 261.10 | 261.10 | 252.63 | 253.15 | 3,983,049 | -6.53(-2.51%) |
Mar 30, 2016 | 259.29 | 261.46 | 257.43 | 259.68 | 3,398,749 | +1.34(+0.52%) |
Mar 29, 2016 | 260.22 | 260.91 | 257.25 | 258.34 | 3,491,227 | -2.35(-0.90%) |
Mar 28, 2016 | 263.93 | 264.44 | 260.25 | 260.69 | 2,881,773 | -3.13(-1.18%) |
Mar 24, 2016 | 262.69 | 263.81 | 263.81 | 263.81 | 2,370,494 | -1.88(-0.71%) |
Mar 23, 2016 | 260.74 | 266.90 | 260.69 | 265.69 | 3,276,263 | +3.86(+1.48%) |
Mar 22, 2016 | 258.42 | 266.76 | 256.70 | 261.83 | 3,505,186 | +2.73(+1.05%) |
Mar 21, 2016 | 253.88 | 260.40 | 253.68 | 259.10 | 2,721,116 | +4.63(+1.82%) |
Mar 18, 2016 | 258.81 | 259.48 | 252.44 | 254.47 | 6,661,239 | -3.09(-1.20%) |
Mar 17, 2016 | 258.18 | 260.75 | 250.86 | 257.56 | 5,696,120 | -0.06(-0.02%) |
Mar 16, 2016 | 266.60 | 266.81 | 254.79 | 257.62 | 8,331,858 | -9.67(-3.62%) |
Mar 15, 2016 | 273.46 | 274.35 | 265.66 | 267.29 | 4,641,551 | -9.46(-3.42%) |
Mar 14, 2016 | 280.08 | 281.05 | 275.41 | 276.75 | 2,629,277 | -5.63(-1.99%) |
Mar 11, 2016 | 274.40 | 282.50 | 274.10 | 282.38 | 2,525,383 | +9.19(+3.36%) |
Mar 10, 2016 | 276.25 | 277.44 | 271.58 | 273.19 | 2,255,348 | -0.69(-0.25%) |
Mar 09, 2016 | 271.88 | 273.90 | 270.36 | 273.88 | 2,546,246 | +5.24(+1.95%) |
Mar 08, 2016 | 271.99 | 272.51 | 268.61 | 268.64 | 1,770,753 | -3.74(-1.37%) |
Mar 07, 2016 | 270.02 | 272.85 | 267.30 | 272.38 | 2,769,742 | -0.26(-0.10%) |
Mar 04, 2016 | 273.09 | 273.27 | 270.11 | 272.64 | 2,728,639 | -0.90(-0.33%) |
Mar 03, 2016 | 274.85 | 276.93 | 270.23 | 273.54 | 2,464,446 | -2.70(-0.98%) |
Mar 02, 2016 | 278.94 | 280.06 | 274.17 | 276.24 | 2,366,501 | -3.24(-1.16%) |
Mar 01, 2016 | 276.89 | 279.48 | 274.19 | 279.48 | 2,332,975 | +5.48(+2.00%) |
Feb 29, 2016 | 279.80 | 281.27 | 273.95 | 274.00 | 2,569,550 | -7.52(-2.67%) |
Feb 26, 2016 | 282.39 | 284.59 | 279.70 | 281.52 | 3,601,865 | +1.63(+0.58%) |
Feb 25, 2016 | 269.57 | 280.68 | 269.21 | 279.89 | 4,089,243 | +10.99(+4.09%) |
Feb 24, 2016 | 269.63 | 270.66 | 266.46 | 268.89 | 2,532,654 | -1.97(-0.73%) |
Feb 23, 2016 | 270.11 | 272.81 | 267.96 | 270.86 | 2,493,208 | +0.91(+0.34%) |
Feb 22, 2016 | 260.44 | 270.77 | 264.04 | 269.95 | 3,004,896 | +9.51(+3.65%) |
Feb 19, 2016 | 263.23 | 264.22 | 258.05 | 260.44 | 3,653,141 | -2.11(-0.80%) |
Feb 18, 2016 | 265.00 | 269.45 | 261.35 | 262.55 | 2,654,822 | -4.93(-1.84%) |
Feb 17, 2016 | 271.07 | 272.56 | 267.09 | 267.48 | 2,979,548 | -1.18(-0.44%) |
Feb 16, 2016 | 267.69 | 269.18 | 263.75 | 268.66 | 2,189,204 | +3.75(+1.42%) |
Feb 12, 2016 | 261.91 | 264.91 | 264.91 | 264.91 | 2,887,177 | +5.60(+2.16%) |
Feb 11, 2016 | 257.43 | 262.05 | 256.74 | 259.31 | 2,437,042 | -4.93(-1.87%) |
Feb 10, 2016 | 258.84 | 266.65 | 258.84 | 264.24 | 3,168,245 | +7.02(+2.73%) |
Feb 09, 2016 | 248.48 | 259.70 | 247.91 | 257.22 | 2,999,078 | +5.70(+2.27%) |
Feb 08, 2016 | 255.58 | 257.52 | 247.08 | 251.52 | 3,477,041 | -7.08(-2.74%) |
Feb 05, 2016 | 255.79 | 262.26 | 255.50 | 258.60 | 2,526,864 | +1.28(+0.50%) |
Feb 04, 2016 | 260.50 | 261.56 | 252.60 | 257.32 | 4,011,220 | -5.61(-2.13%) |
Feb 03, 2016 | 266.35 | 267.19 | 259.29 | 262.94 | 2,445,809 | -1.22(-0.46%) |
Feb 02, 2016 | 262.65 | 269.14 | 262.62 | 264.15 | 2,124,266 | -2.85(-1.07%) |
Feb 01, 2016 | 267.67 | 268.72 | 262.44 | 267.01 | 2,379,821 | -1.63(-0.61%) |
Jan 29, 2016 | 270.46 | 271.02 | 263.51 | 268.64 | 3,893,118 | +2.52(+0.95%) |
Jan 28, 2016 | 274.94 | 275.55 | 262.90 | 266.12 | 4,012,765 | -7.80(-2.85%) |
Jan 27, 2016 | 277.44 | 279.55 | 272.29 | 273.92 | 2,157,499 | -4.33(-1.55%) |
Jan 26, 2016 | 279.75 | 280.86 | 276.41 | 278.25 | 1,975,601 | -1.28(-0.46%) |
Jan 25, 2016 | 281.33 | 282.37 | 276.75 | 279.52 | 2,285,971 | -1.97(-0.70%) |
Jan 22, 2016 | 284.24 | 285.22 | 278.92 | 281.50 | 2,212,466 | +2.12(+0.76%) |
Jan 21, 2016 | 278.22 | 284.68 | 275.82 | 279.37 | 2,538,992 | +2.69(+0.97%) |
Jan 20, 2016 | 270.49 | 282.18 | 267.30 | 276.68 | 3,194,884 | +1.09(+0.39%) |
Jan 19, 2016 | 280.80 | 284.08 | 272.81 | 275.59 | 3,063,193 | -3.26(-1.17%) |
Jan 15, 2016 | 274.60 | 278.85 | 278.85 | 278.85 | 3,698,093 | -3.66(-1.30%) |
Jan 14, 2016 | 270.73 | 283.88 | 270.13 | 282.51 | 3,341,235 | +11.14(+4.10%) |
Jan 13, 2016 | 281.12 | 282.90 | 266.96 | 271.38 | 3,889,344 | -8.22(-2.94%) |
Jan 12, 2016 | 284.63 | 285.58 | 277.18 | 279.60 | 2,611,079 | -3.15(-1.12%) |
Jan 11, 2016 | 283.55 | 283.82 | 277.39 | 282.75 | 3,002,121 | -0.09(-0.03%) |
Jan 08, 2016 | 287.30 | 288.96 | 281.87 | 282.84 | 2,641,240 | -3.49(-1.22%) |
Jan 07, 2016 | 283.19 | 289.07 | 282.46 | 286.32 | 3,196,778 | -0.28(-0.10%) |
Jan 06, 2016 | 287.91 | 290.35 | 285.25 | 286.60 | 3,203,415 | -4.99(-1.71%) |
Jan 05, 2016 | 290.80 | 293.57 | 289.85 | 291.59 | 2,316,166 | +1.19(+0.41%) |
Jan 04, 2016 | 289.49 | 291.98 | 288.16 | 290.40 | 3,684,325 | -4.75(-1.61%) |
Dec 31, 2015 | 295.87 | 295.15 | 295.15 | 295.15 | 1,693,936 | -2.42(-0.81%) |
Dec 30, 2015 | 295.96 | 299.86 | 295.22 | 297.57 | 1,703,506 | +0.54(+0.18%) |
Dec 29, 2015 | 293.15 | 297.68 | 292.40 | 297.03 | 1,669,282 | +5.30(+1.82%) |
Dec 28, 2015 | 293.63 | 293.89 | 291.56 | 291.73 | 1,631,233 | -2.22(-0.76%) |
Dec 24, 2015 | 292.79 | 293.95 | 293.95 | 293.95 | 755,225 | +0.62(+0.21%) |
Dec 23, 2015 | 294.45 | 296.06 | 293.18 | 293.33 | 1,532,175 | -0.02(-0.01%) |
Dec 22, 2015 | 293.67 | 294.42 | 291.57 | 293.35 | 2,188,565 | +0.63(+0.22%) |
Dec 21, 2015 | 291.60 | 293.38 | 289.40 | 292.71 | 2,224,162 | +3.15(+1.09%) |
Dec 18, 2015 | 291.67 | 294.34 | 288.82 | 289.56 | 4,540,251 | -2.77(-0.95%) |
Dec 17, 2015 | 291.88 | 295.90 | 290.74 | 292.33 | 4,139,585 | +0.42(+0.14%) |
Dec 16, 2015 | 289.42 | 292.66 | 287.14 | 291.91 | 4,087,294 | +4.16(+1.45%) |
Dec 15, 2015 | 288.19 | 292.79 | 287.71 | 287.75 | 5,341,429 | +1.55(+0.54%) |
Dec 14, 2015 | 285.30 | 286.86 | 282.99 | 286.20 | 3,038,235 | +0.90(+0.31%) |
Dec 11, 2015 | 288.73 | 287.11 | 283.35 | 285.30 | 3,955,715 | -3.43(-1.19%) |
Dec 10, 2015 | 289.52 | 293.22 | 288.73 | 288.73 | 3,960,256 | -0.67(-0.23%) |
Dec 09, 2015 | 292.09 | 296.47 | 288.75 | 289.40 | 3,977,171 | -3.84(-1.31%) |
Dec 08, 2015 | 294.67 | 297.47 | 293.01 | 293.24 | 2,893,826 | -5.70(-1.91%) |
Dec 07, 2015 | 298.64 | 299.81 | 293.93 | 298.94 | 2,100,064 | +0.01(+0.00%) |
Dec 04, 2015 | 296.42 | 299.62 | 295.46 | 298.93 | 2,683,737 | +3.35(+1.13%) |
Dec 03, 2015 | 299.71 | 300.27 | 293.51 | 295.58 | 3,340,616 | -4.26(-1.42%) |
Dec 02, 2015 | 304.08 | 304.77 | 297.51 | 299.84 | 3,361,899 | -4.75(-1.56%) |
Dec 01, 2015 | 296.68 | 304.59 | 295.63 | 304.59 | 5,689,019 | +8.12(+2.74%) |
Nov 30, 2015 | 301.63 | 302.01 | 295.10 | 296.46 | 4,638,188 | -5.54(-1.84%) |
Nov 27, 2015 | 303.23 | 304.01 | 300.21 | 302.01 | 1,974,472 | -0.47(-0.16%) |
Nov 25, 2015 | 295.00 | 302.48 | 302.48 | 302.48 | 7,653,787 | +8.34(+2.84%) |
Nov 24, 2015 | 285.24 | 294.99 | 284.78 | 294.14 | 11,268,314 | +9.17(+3.22%) |
Nov 23, 2015 | 289.30 | 291.73 | 284.32 | 284.97 | 16,835,388 | -10.14(-3.44%) |
Nov 20, 2015 | 292.97 | 297.70 | 289.53 | 295.11 | 8,122,719 | +9.83(+3.45%) |
Nov 19, 2015 | 287.58 | 291.85 | 282.83 | 285.28 | 10,611,843 | -8.26(-2.82%) |
Nov 18, 2015 | 283.79 | 294.21 | 283.01 | 293.55 | 7,536,955 | +12.73(+4.53%) |
Nov 17, 2015 | 284.19 | 284.81 | 278.91 | 280.81 | 2,460,007 | -1.31(-0.47%) |
Nov 16, 2015 | 282.91 | 286.37 | 279.57 | 282.13 | 2,370,621 | -0.87(-0.31%) |
Nov 13, 2015 | 283.85 | 288.07 | 282.58 | 283.00 | 2,919,376 | -0.39(-0.14%) |
Nov 12, 2015 | 290.26 | 296.75 | 283.35 | 283.38 | 7,077,059 | -9.18(-3.14%) |
Nov 11, 2015 | 292.79 | 295.40 | 288.33 | 292.56 | 2,840,259 | +2.89(+1.00%) |
Nov 10, 2015 | 280.51 | 291.13 | 279.73 | 289.67 | 3,369,686 | +9.33(+3.33%) |
Nov 09, 2015 | 283.00 | 286.71 | 277.52 | 280.34 | 2,827,374 | -4.49(-1.57%) |
Nov 06, 2015 | 292.25 | 293.47 | 281.46 | 284.83 | 4,136,497 | -7.42(-2.54%) |
Nov 05, 2015 | 291.46 | 296.02 | 288.08 | 292.25 | 3,223,547 | +1.66(+0.57%) |
Nov 04, 2015 | 292.14 | 296.30 | 286.25 | 290.59 | 3,864,098 | -1.55(-0.53%) |
Nov 03, 2015 | 298.23 | 298.88 | 290.26 | 292.14 | 3,616,709 | -5.29(-1.78%) |
Nov 02, 2015 | 293.73 | 298.14 | 293.18 | 297.43 | 4,434,517 | +6.08(+2.09%) |
Oct 30, 2015 | 292.79 | 299.44 | 288.66 | 291.35 | 9,411,465 | +3.86(+1.34%) |
Oct 29, 2015 | 271.26 | 299.21 | 284.60 | 287.48 | 20,469,766 | +16.23(+5.98%) |
Oct 28, 2015 | 268.46 | 273.11 | 263.78 | 271.26 | 4,640,791 | +1.35(+0.50%) |
Oct 27, 2015 | 255.47 | 271.98 | 255.47 | 269.91 | 5,228,761 | +13.41(+5.23%) |
Oct 26, 2015 | 249.20 | 262.76 | 247.95 | 256.49 | 4,135,483 | +2.85(+1.12%) |
Oct 23, 2015 | 243.72 | 258.87 | 243.68 | 253.64 | 6,917,867 | +14.65(+6.13%) |
Oct 22, 2015 | 243.54 | 244.54 | 229.53 | 238.99 | 8,089,708 | -5.63(-2.30%) |
Oct 21, 2015 | 250.29 | 255.01 | 224.32 | 244.62 | 16,516,925 | -4.17(-1.68%) |
Oct 20, 2015 | 257.61 | 258.97 | 243.21 | 248.80 | 5,002,849 | -9.34(-3.62%) |
Oct 19, 2015 | 263.53 | 263.53 | 251.23 | 258.14 | 2,726,680 | -4.55(-1.73%) |
Oct 16, 2015 | 261.62 | 263.38 | 258.57 | 262.69 | 3,010,446 | +3.82(+1.48%) |
Oct 15, 2015 | 248.31 | 258.91 | 246.67 | 258.87 | 4,203,757 | +4.50(+1.77%) |
Oct 14, 2015 | 251.02 | 257.85 | 247.78 | 254.36 | 4,298,802 | +6.86(+2.77%) |
Oct 13, 2015 | 256.41 | 262.52 | 247.11 | 247.50 | 3,906,106 | -10.72(-4.15%) |
Oct 12, 2015 | 258.55 | 259.52 | 254.07 | 258.22 | 2,445,716 | -1.36(-0.52%) |
Oct 09, 2015 | 261.44 | 265.09 | 257.37 | 259.58 | 4,016,653 | -1.25(-0.48%) |
Oct 08, 2015 | 253.75 | 262.44 | 250.77 | 260.83 | 4,217,559 | +6.77(+2.67%) |
Oct 07, 2015 | 254.69 | 261.76 | 251.88 | 254.06 | 6,134,366 | -3.68(-1.43%) |
Oct 06, 2015 | 261.28 | 266.35 | 248.20 | 257.73 | 6,315,377 | -5.38(-2.05%) |
Oct 05, 2015 | 272.84 | 273.43 | 257.50 | 263.12 | 5,266,954 | -8.90(-3.27%) |
Oct 02, 2015 | 262.68 | 272.74 | 259.74 | 272.01 | 5,075,652 | +5.34(+2.00%) |
Oct 01, 2015 | 255.58 | 267.27 | 251.32 | 266.68 | 5,018,966 | +9.95(+3.88%) |
Sep 30, 2015 | 244.12 | 257.90 | 242.46 | 256.72 | 7,277,175 | +18.62(+7.82%) |
Sep 29, 2015 | 240.37 | 249.16 | 231.71 | 238.10 | 9,272,938 | -2.62(-1.09%) |
Sep 28, 2015 | 258.92 | 261.10 | 233.99 | 240.72 | 10,948,869 | -22.82(-8.66%) |
Sep 25, 2015 | 275.86 | 277.26 | 258.46 | 263.54 | 5,219,556 | -10.89(-3.97%) |
Sep 24, 2015 | 270.55 | 275.20 | 264.08 | 274.43 | 3,813,748 | +3.73(+1.38%) |
Sep 23, 2015 | 271.79 | 277.68 | 269.70 | 270.70 | 2,658,919 | -1.09(-0.40%) |
Sep 22, 2015 | 267.13 | 276.26 | 265.87 | 271.79 | 5,218,588 | +2.02(+0.75%) |
Sep 21, 2015 | 280.99 | 284.27 | 267.06 | 269.76 | 4,465,187 | -9.13(-3.27%) |
Sep 18, 2015 | 280.02 | 282.70 | 276.31 | 278.90 | 4,515,740 | -5.44(-1.91%) |
Sep 17, 2015 | 286.88 | 289.63 | 278.64 | 284.34 | 4,226,052 | -2.54(-0.89%) |
Sep 16, 2015 | 285.79 | 288.03 | 283.35 | 286.88 | 2,051,205 | +0.00(+0.00%) |
Sep 15, 2015 | 281.86 | 287.41 | 278.57 | 286.88 | 1,768,494 | +7.35(+2.63%) |
Sep 14, 2015 | 279.56 | 279.60 | 276.28 | 279.53 | 1,450,555 | +0.68(+0.24%) |
Sep 11, 2015 | 277.30 | 279.01 | 273.73 | 278.85 | 2,045,509 | +1.55(+0.56%) |
Sep 10, 2015 | 277.44 | 282.85 | 276.62 | 277.30 | 1,797,898 | -1.25(-0.45%) |
Sep 09, 2015 | 286.87 | 286.87 | 277.46 | 278.55 | 1,521,732 | -4.97(-1.75%) |
Sep 08, 2015 | 281.55 | 284.24 | 277.44 | 283.52 | 1,743,464 | +6.08(+2.19%) |
Sep 04, 2015 | 278.02 | 277.43 | 277.43 | 277.43 | 1,975,888 | -3.49(-1.24%) |
Sep 03, 2015 | 285.05 | 289.24 | 279.57 | 280.93 | 1,739,246 | -2.05(-0.72%) |
Sep 02, 2015 | 282.25 | 285.24 | 276.74 | 282.98 | 2,450,247 | +5.10(+1.84%) |
Sep 01, 2015 | 282.43 | 286.17 | 276.30 | 277.88 | 3,676,505 | -9.00(-3.14%) |
Aug 31, 2015 | 293.59 | 295.28 | 284.31 | 286.88 | 2,401,050 | -4.03(-1.39%) |
Aug 28, 2015 | 294.22 | 295.08 | 288.09 | 290.91 | 2,311,574 | -3.77(-1.28%) |
Aug 27, 2015 | 292.79 | 297.51 | 288.53 | 294.68 | 3,087,448 | +5.69(+1.97%) |
Aug 26, 2015 | 283.13 | 289.08 | 275.09 | 288.99 | 3,150,078 | +14.50(+5.28%) |
Aug 25, 2015 | 275.62 | 291.05 | 273.90 | 274.50 | 3,694,118 | -1.12(-0.41%) |
Aug 24, 2015 | 265.39 | 290.20 | 262.41 | 275.62 | 5,604,334 | -6.38(-2.26%) |
Aug 21, 2015 | 284.95 | 288.86 | 275.83 | 282.00 | 4,937,351 | -8.33(-2.87%) |
Aug 20, 2015 | 298.58 | 301.28 | 290.33 | 290.33 | 2,786,973 | -10.83(-3.60%) |
Aug 19, 2015 | 300.10 | 302.80 | 297.51 | 301.16 | 1,477,896 | -1.36(-0.45%) |
Aug 18, 2015 | 302.47 | 306.96 | 300.75 | 302.52 | 1,544,938 | -0.90(-0.30%) |
Aug 17, 2015 | 297.51 | 303.75 | 294.73 | 303.42 | 1,405,289 | +6.38(+2.15%) |
Aug 14, 2015 | 297.80 | 298.83 | 292.89 | 297.04 | 1,557,159 | -1.09(-0.36%) |
Aug 13, 2015 | 296.57 | 302.42 | 295.77 | 298.13 | 1,844,171 | -0.15(-0.05%) |
Aug 12, 2015 | 298.46 | 299.71 | 288.12 | 298.28 | 4,039,871 | -1.59(-0.53%) |
Aug 11, 2015 | 302.24 | 303.67 | 299.08 | 299.87 | 1,808,217 | -4.18(-1.37%) |
Aug 10, 2015 | 305.66 | 307.21 | 301.26 | 304.04 | 1,765,691 | +0.81(+0.27%) |
Aug 07, 2015 | 302.43 | 303.62 | 296.11 | 303.23 | 3,380,823 | +1.49(+0.49%) |
Aug 06, 2015 | 318.29 | 320.18 | 301.62 | 301.74 | 4,201,771 | -16.22(-5.10%) |
Aug 05, 2015 | 315.95 | 318.38 | 314.30 | 317.95 | 2,189,050 | +5.33(+1.70%) |
Aug 04, 2015 | 316.04 | 319.19 | 312.51 | 312.62 | 2,343,307 | -3.70(-1.17%) |
Aug 03, 2015 | 315.62 | 317.73 | 312.81 | 316.33 | 2,614,589 | +3.56(+1.14%) |
Jul 31, 2015 | 310.26 | 314.02 | 308.18 | 312.77 | 3,074,766 | +2.15(+0.69%) |
Jul 30, 2015 | 318.37 | 318.75 | 310.56 | 310.61 | 2,955,037 | -8.61(-2.70%) |
Jul 29, 2015 | 316.60 | 321.45 | 316.46 | 319.23 | 3,159,170 | -1.43(-0.44%) |
Jul 28, 2015 | 309.90 | 321.12 | 309.61 | 320.65 | 4,319,144 | +11.83(+3.83%) |
Jul 27, 2015 | 312.62 | 315.82 | 306.01 | 308.83 | 10,188,072 | +17.73(+6.09%) |
Jul 24, 2015 | 298.10 | 298.10 | 290.44 | 291.10 | 1,890,770 | -6.37(-2.14%) |
Jul 23, 2015 | 298.58 | 299.48 | 296.63 | 297.47 | 1,202,335 | -0.38(-0.13%) |
Jul 22, 2015 | 297.51 | 299.21 | 296.29 | 297.84 | 1,063,266 | -1.56(-0.52%) |
Jul 21, 2015 | 300.11 | 301.35 | 295.58 | 299.40 | 1,934,338 | -0.71(-0.24%) |
Jul 20, 2015 | 299.31 | 301.56 | 298.76 | 300.11 | 1,274,201 | +1.45(+0.49%) |
Jul 17, 2015 | 299.25 | 299.36 | 295.48 | 298.66 | 2,008,248 | -1.10(-0.37%) |
Jul 16, 2015 | 302.36 | 304.12 | 297.99 | 299.75 | 1,699,475 | -2.61(-0.86%) |
Jul 15, 2015 | 303.76 | 304.54 | 300.16 | 302.36 | 1,905,504 | -0.94(-0.31%) |
Jul 14, 2015 | 300.56 | 304.17 | 298.92 | 303.30 | 2,012,814 | +2.63(+0.87%) |
Jul 13, 2015 | 297.47 | 300.78 | 297.24 | 300.68 | 2,253,664 | +5.87(+1.99%) |
Jul 10, 2015 | 289.09 | 295.69 | 288.86 | 294.80 | 2,291,928 | +7.58(+2.64%) |
Jul 09, 2015 | 286.18 | 288.85 | 285.12 | 287.22 | 1,894,505 | +4.18(+1.48%) |
Jul 08, 2015 | 288.01 | 288.12 | 282.29 | 283.03 | 1,794,464 | -6.92(-2.39%) |
Jul 07, 2015 | 290.50 | 291.61 | 285.11 | 289.96 | 1,807,396 | +0.28(+0.10%) |
Jul 06, 2015 | 287.29 | 291.70 | 287.15 | 289.67 | 1,631,356 | -0.77(-0.26%) |
Jul 02, 2015 | 292.03 | 290.44 | 290.44 | 290.44 | 1,148,242 | +0.57(+0.20%) |
Jul 01, 2015 | 289.82 | 293.26 | 287.50 | 289.87 | 1,862,591 | +3.26(+1.14%) |
Jun 30, 2015 | 284.56 | 287.66 | 282.21 | 286.61 | 2,165,512 | +3.98(+1.41%) |
Jun 29, 2015 | 286.00 | 288.90 | 281.60 | 282.64 | 1,859,833 | -6.94(-2.40%) |
Jun 26, 2015 | 293.02 | 293.26 | 287.25 | 289.58 | 5,213,182 | -2.41(-0.82%) |
Jun 25, 2015 | 292.08 | 294.68 | 290.88 | 291.99 | 1,423,650 | +0.46(+0.16%) |
Jun 24, 2015 | 294.66 | 297.22 | 291.40 | 291.52 | 1,747,799 | -3.46(-1.17%) |
Jun 23, 2015 | 291.09 | 295.47 | 290.19 | 294.98 | 2,166,660 | +4.79(+1.65%) |
Jun 22, 2015 | 288.07 | 290.46 | 285.26 | 290.19 | 1,782,553 | +4.61(+1.61%) |
Jun 19, 2015 | 285.24 | 288.03 | 284.59 | 285.58 | 2,342,398 | -0.09(-0.03%) |
Jun 18, 2015 | 283.14 | 287.89 | 282.61 | 285.68 | 2,248,301 | +3.48(+1.23%) |
Jun 17, 2015 | 282.87 | 283.61 | 279.75 | 282.20 | 2,002,439 | +0.73(+0.26%) |
Jun 16, 2015 | 281.51 | 284.20 | 280.92 | 281.48 | 1,427,290 | -3.14(-1.10%) |