Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 357.08 | 360.07 | 353.98 | 357.95 | 144,467 | -1.37(-0.38%) |
Apr 28, 2016 | 363.68 | 367.09 | 357.50 | 359.32 | 168,495 | -6.17(-1.69%) |
Apr 27, 2016 | 362.97 | 366.97 | 360.77 | 365.49 | 95,084 | +3.83(+1.06%) |
Apr 26, 2016 | 363.57 | 363.57 | 359.27 | 361.66 | 112,891 | +0.21(+0.06%) |
Apr 25, 2016 | 364.27 | 365.54 | 357.37 | 361.45 | 181,840 | -4.26(-1.16%) |
Apr 22, 2016 | 366.68 | 367.84 | 361.62 | 365.71 | 113,560 | +0.57(+0.16%) |
Apr 21, 2016 | 362.36 | 368.41 | 356.85 | 365.14 | 126,764 | +5.43(+1.51%) |
Apr 20, 2016 | 361.44 | 364.07 | 352.71 | 359.71 | 224,466 | -2.47(-0.68%) |
Apr 19, 2016 | 361.07 | 362.78 | 359.96 | 362.18 | 83,226 | +0.95(+0.26%) |
Apr 18, 2016 | 359.70 | 365.26 | 357.58 | 361.23 | 102,826 | +0.94(+0.26%) |
Apr 15, 2016 | 358.70 | 361.91 | 354.72 | 360.29 | 152,574 | +1.34(+0.37%) |
Apr 14, 2016 | 359.14 | 363.43 | 355.27 | 358.95 | 82,904 | -0.39(-0.11%) |
Apr 13, 2016 | 356.26 | 361.48 | 350.22 | 359.34 | 126,551 | +5.26(+1.49%) |
Apr 12, 2016 | 350.65 | 355.61 | 349.35 | 354.08 | 108,598 | +3.41(+0.97%) |
Apr 11, 2016 | 351.63 | 355.75 | 346.92 | 350.67 | 134,284 | +0.39(+0.11%) |
Apr 08, 2016 | 351.39 | 353.84 | 349.03 | 350.28 | 118,137 | +2.52(+0.72%) |
Apr 07, 2016 | 354.05 | 355.95 | 344.01 | 347.76 | 197,205 | -8.74(-2.45%) |
Apr 06, 2016 | 349.79 | 357.01 | 348.52 | 356.50 | 245,313 | +8.11(+2.33%) |
Apr 05, 2016 | 350.07 | 359.62 | 345.50 | 348.39 | 113,529 | -2.20(-0.63%) |
Apr 04, 2016 | 350.61 | 353.86 | 348.85 | 350.59 | 126,387 | +0.69(+0.20%) |
Apr 01, 2016 | 342.33 | 350.92 | 342.05 | 349.90 | 178,271 | +5.14(+1.49%) |
Mar 31, 2016 | 343.53 | 345.80 | 340.78 | 344.76 | 123,820 | +1.52(+0.44%) |
Mar 30, 2016 | 348.94 | 349.00 | 340.61 | 343.24 | 111,815 | -3.85(-1.11%) |
Mar 29, 2016 | 340.55 | 348.43 | 340.55 | 347.09 | 172,396 | +5.05(+1.48%) |
Mar 28, 2016 | 339.06 | 342.57 | 338.36 | 342.04 | 136,326 | +4.15(+1.23%) |
Mar 24, 2016 | 335.24 | 337.89 | 337.89 | 337.89 | 77,500 | +0.71(+0.21%) |
Mar 23, 2016 | 337.33 | 339.75 | 335.12 | 337.18 | 111,688 | +0.32(+0.09%) |
Mar 22, 2016 | 332.04 | 338.94 | 332.04 | 336.86 | 95,726 | +2.04(+0.61%) |
Mar 21, 2016 | 334.43 | 336.61 | 332.82 | 334.82 | 109,101 | -0.10(-0.03%) |
Mar 18, 2016 | 331.34 | 338.43 | 331.34 | 334.92 | 331,219 | +2.43(+0.73%) |
Mar 17, 2016 | 337.08 | 337.14 | 332.43 | 332.49 | 160,556 | -4.25(-1.26%) |
Mar 16, 2016 | 332.45 | 337.44 | 332.44 | 336.74 | 81,939 | +4.01(+1.21%) |
Mar 15, 2016 | 331.92 | 334.32 | 329.30 | 332.73 | 94,219 | -0.96(-0.29%) |
Mar 14, 2016 | 335.49 | 338.58 | 328.10 | 333.69 | 141,130 | -2.01(-0.60%) |
Mar 11, 2016 | 332.26 | 337.56 | 332.10 | 335.70 | 76,227 | +6.41(+1.95%) |
Mar 10, 2016 | 331.90 | 335.56 | 325.70 | 329.29 | 130,148 | -0.58(-0.18%) |
Mar 09, 2016 | 335.77 | 335.77 | 327.77 | 329.87 | 192,820 | -4.66(-1.39%) |
Mar 08, 2016 | 331.21 | 336.40 | 330.43 | 334.53 | 207,932 | -1.42(-0.42%) |
Mar 07, 2016 | 333.20 | 336.44 | 331.33 | 335.95 | 124,320 | +1.47(+0.44%) |
Mar 04, 2016 | 331.62 | 337.75 | 326.70 | 334.48 | 155,328 | +2.03(+0.61%) |
Mar 03, 2016 | 329.81 | 333.26 | 328.70 | 332.45 | 138,435 | +2.45(+0.74%) |
Mar 02, 2016 | 329.00 | 331.71 | 325.00 | 330.00 | 177,689 | +0.59(+0.18%) |
Mar 01, 2016 | 316.57 | 331.90 | 316.57 | 329.41 | 236,427 | +14.50(+4.60%) |
Feb 29, 2016 | 317.06 | 319.09 | 314.69 | 314.91 | 189,789 | -1.84(-0.58%) |
Feb 26, 2016 | 318.94 | 320.55 | 316.63 | 316.75 | 88,492 | -1.28(-0.40%) |
Feb 25, 2016 | 317.21 | 319.44 | 314.07 | 318.03 | 101,705 | +2.78(+0.88%) |
Feb 24, 2016 | 313.72 | 316.39 | 309.92 | 315.25 | 130,531 | -1.09(-0.34%) |
Feb 23, 2016 | 322.96 | 329.83 | 314.70 | 316.34 | 167,593 | -7.74(-2.39%) |
Feb 22, 2016 | 325.69 | 325.98 | 321.87 | 324.08 | 162,116 | +1.94(+0.60%) |
Feb 19, 2016 | 314.57 | 322.14 | 314.57 | 322.14 | 164,301 | +5.34(+1.69%) |
Feb 18, 2016 | 321.41 | 321.98 | 315.03 | 316.80 | 151,349 | -4.63(-1.44%) |
Feb 17, 2016 | 314.00 | 321.81 | 313.34 | 321.43 | 195,817 | +8.74(+2.80%) |
Feb 16, 2016 | 310.26 | 314.43 | 308.57 | 312.69 | 165,866 | +5.62(+1.83%) |
Feb 12, 2016 | 301.31 | 307.07 | 307.07 | 307.07 | 131,100 | +7.76(+2.59%) |
Feb 11, 2016 | 301.95 | 304.55 | 295.89 | 299.31 | 196,121 | -8.25(-2.68%) |
Feb 10, 2016 | 309.67 | 315.14 | 306.89 | 307.56 | 199,083 | +0.56(+0.18%) |
Feb 09, 2016 | 294.97 | 308.70 | 291.32 | 307.00 | 301,346 | +8.86(+2.97%) |
Feb 08, 2016 | 308.43 | 309.70 | 292.89 | 298.14 | 346,800 | -13.54(-4.34%) |
Feb 05, 2016 | 313.68 | 322.24 | 307.00 | 311.68 | 487,232 | -2.30(-0.73%) |
Feb 04, 2016 | 308.18 | 318.08 | 307.08 | 313.98 | 425,253 | +4.72(+1.53%) |
Feb 03, 2016 | 312.42 | 313.87 | 303.08 | 309.26 | 357,594 | -2.46(-0.79%) |
Feb 02, 2016 | 314.48 | 316.15 | 310.95 | 311.72 | 183,077 | -5.60(-1.76%) |
Feb 01, 2016 | 310.29 | 319.06 | 310.29 | 317.32 | 306,353 | +4.47(+1.43%) |
Jan 29, 2016 | 308.39 | 313.31 | 307.61 | 312.85 | 669,062 | +5.45(+1.77%) |
Jan 28, 2016 | 315.39 | 315.39 | 306.39 | 307.40 | 220,806 | -5.45(-1.74%) |
Jan 27, 2016 | 314.28 | 316.82 | 310.81 | 312.85 | 208,159 | -2.38(-0.76%) |
Jan 26, 2016 | 316.41 | 317.21 | 313.78 | 315.23 | 153,747 | -0.79(-0.25%) |
Jan 25, 2016 | 316.09 | 319.35 | 314.21 | 316.02 | 203,432 | -0.23(-0.07%) |
Jan 22, 2016 | 310.10 | 323.15 | 310.10 | 316.25 | 335,970 | +9.17(+2.99%) |
Jan 21, 2016 | 307.90 | 309.50 | 302.85 | 307.08 | 172,485 | -0.37(-0.12%) |
Jan 20, 2016 | 304.53 | 309.51 | 298.02 | 307.45 | 263,180 | -0.98(-0.32%) |
Jan 19, 2016 | 316.45 | 316.90 | 305.12 | 308.43 | 218,316 | -5.19(-1.65%) |
Jan 15, 2016 | 303.00 | 313.62 | 313.62 | 313.62 | 309,000 | +2.96(+0.95%) |
Jan 14, 2016 | 312.33 | 316.61 | 309.03 | 310.66 | 184,214 | -0.92(-0.30%) |
Jan 13, 2016 | 318.40 | 326.64 | 310.63 | 311.58 | 161,946 | -5.44(-1.72%) |
Jan 12, 2016 | 312.38 | 317.50 | 310.46 | 317.02 | 340,046 | +6.16(+1.98%) |
Jan 11, 2016 | 315.39 | 319.99 | 308.78 | 310.86 | 216,054 | -3.07(-0.98%) |
Jan 08, 2016 | 318.72 | 321.40 | 313.35 | 313.93 | 210,090 | -1.80(-0.57%) |
Jan 07, 2016 | 318.79 | 320.36 | 314.87 | 315.73 | 229,581 | -9.01(-2.77%) |
Jan 06, 2016 | 328.24 | 331.34 | 322.37 | 324.74 | 194,999 | -6.64(-2.00%) |
Jan 05, 2016 | 329.34 | 336.80 | 328.70 | 331.38 | 131,832 | +2.04(+0.62%) |
Jan 04, 2016 | 333.07 | 334.77 | 325.71 | 329.34 | 210,604 | -9.79(-2.89%) |
Dec 31, 2015 | 342.52 | 339.13 | 339.13 | 339.13 | 83,800 | -5.01(-1.46%) |
Dec 30, 2015 | 345.53 | 347.22 | 343.30 | 344.14 | 59,404 | -1.61(-0.47%) |
Dec 29, 2015 | 345.30 | 348.39 | 345.23 | 345.75 | 90,141 | +2.29(+0.67%) |
Dec 28, 2015 | 340.40 | 343.92 | 339.55 | 343.46 | 101,173 | +1.60(+0.47%) |
Dec 24, 2015 | 339.50 | 341.86 | 341.86 | 341.86 | 48,400 | +1.84(+0.54%) |
Dec 23, 2015 | 338.67 | 341.30 | 336.60 | 340.02 | 140,135 | +2.91(+0.86%) |
Dec 22, 2015 | 333.60 | 339.17 | 331.16 | 337.11 | 132,898 | +4.38(+1.32%) |
Dec 21, 2015 | 332.57 | 337.26 | 330.12 | 332.73 | 142,875 | +1.67(+0.50%) |
Dec 18, 2015 | 331.87 | 335.05 | 329.28 | 331.06 | 332,431 | -1.00(-0.30%) |
Dec 17, 2015 | 340.81 | 343.79 | 332.06 | 332.06 | 164,170 | -8.64(-2.54%) |
Dec 16, 2015 | 338.99 | 341.23 | 335.88 | 340.70 | 177,389 | +4.52(+1.34%) |
Dec 15, 2015 | 336.67 | 339.79 | 332.89 | 336.18 | 138,884 | +1.73(+0.52%) |
Dec 14, 2015 | 329.67 | 334.83 | 329.64 | 334.45 | 178,587 | +4.07(+1.23%) |
Dec 11, 2015 | 330.20 | 332.47 | 327.93 | 330.38 | 148,592 | -3.25(-0.97%) |
Dec 10, 2015 | 331.42 | 336.60 | 325.40 | 333.63 | 134,800 | +2.10(+0.63%) |
Dec 09, 2015 | 332.63 | 335.65 | 328.02 | 331.53 | 222,706 | -2.83(-0.85%) |
Dec 08, 2015 | 338.06 | 339.95 | 330.58 | 334.36 | 274,370 | -4.30(-1.27%) |
Dec 07, 2015 | 337.19 | 339.92 | 335.40 | 338.66 | 137,073 | -0.06(-0.02%) |
Dec 04, 2015 | 332.35 | 341.05 | 331.83 | 338.72 | 207,028 | +6.55(+1.97%) |
Dec 03, 2015 | 336.48 | 338.20 | 330.02 | 332.17 | 250,624 | -3.95(-1.18%) |
Dec 02, 2015 | 341.23 | 344.32 | 335.31 | 336.12 | 198,118 | -6.05(-1.77%) |
Dec 01, 2015 | 344.49 | 346.44 | 339.55 | 342.17 | 175,318 | -0.61(-0.18%) |
Nov 30, 2015 | 344.11 | 345.44 | 341.24 | 342.78 | 171,803 | -1.99(-0.58%) |
Nov 27, 2015 | 340.82 | 345.16 | 339.45 | 344.77 | 103,870 | +4.77(+1.40%) |
Nov 25, 2015 | 339.49 | 340.00 | 340.00 | 340.00 | 164,100 | -0.15(-0.04%) |
Nov 24, 2015 | 337.56 | 340.52 | 334.93 | 340.15 | 183,004 | -0.42(-0.12%) |
Nov 23, 2015 | 343.57 | 343.61 | 336.90 | 340.57 | 196,529 | -3.00(-0.87%) |
Nov 20, 2015 | 340.00 | 347.06 | 338.29 | 343.57 | 191,661 | +3.57(+1.05%) |
Nov 19, 2015 | 340.48 | 341.74 | 337.15 | 340.00 | 155,447 | -1.14(-0.33%) |
Nov 18, 2015 | 337.80 | 341.79 | 334.10 | 341.14 | 218,252 | +4.82(+1.43%) |
Nov 17, 2015 | 333.08 | 339.00 | 331.85 | 336.32 | 170,771 | +3.27(+0.98%) |
Nov 16, 2015 | 326.72 | 333.55 | 326.72 | 333.05 | 173,720 | +4.86(+1.48%) |
Nov 13, 2015 | 325.27 | 330.16 | 323.94 | 328.19 | 164,997 | +3.08(+0.95%) |
Nov 12, 2015 | 330.52 | 333.39 | 324.99 | 325.11 | 160,977 | -7.72(-2.32%) |
Nov 11, 2015 | 333.24 | 336.62 | 332.10 | 332.83 | 225,886 | +1.13(+0.34%) |
Nov 10, 2015 | 326.87 | 332.23 | 325.81 | 331.70 | 229,447 | +3.61(+1.10%) |
Nov 09, 2015 | 326.97 | 330.48 | 323.31 | 328.09 | 246,376 | +0.43(+0.13%) |
Nov 06, 2015 | 325.00 | 334.44 | 316.19 | 327.66 | 361,950 | +15.30(+4.90%) |
Nov 05, 2015 | 314.00 | 315.48 | 310.62 | 312.36 | 283,367 | -0.52(-0.17%) |
Nov 04, 2015 | 314.47 | 315.73 | 311.73 | 312.88 | 176,831 | -1.37(-0.44%) |
Nov 03, 2015 | 311.49 | 315.46 | 310.61 | 314.25 | 553,966 | +1.17(+0.37%) |
Nov 02, 2015 | 311.37 | 314.39 | 310.25 | 313.08 | 158,791 | +2.09(+0.67%) |
Oct 30, 2015 | 309.62 | 312.52 | 307.26 | 310.99 | 212,965 | +1.56(+0.50%) |
Oct 29, 2015 | 305.46 | 311.24 | 305.46 | 309.43 | 209,546 | +2.06(+0.67%) |
Oct 28, 2015 | 301.90 | 307.69 | 299.88 | 307.37 | 180,518 | +6.80(+2.26%) |
Oct 27, 2015 | 300.40 | 305.84 | 297.02 | 300.57 | 204,788 | -0.11(-0.04%) |
Oct 26, 2015 | 302.75 | 302.75 | 297.73 | 300.68 | 186,399 | -3.59(-1.18%) |
Oct 23, 2015 | 303.61 | 306.22 | 300.45 | 304.27 | 185,215 | +3.83(+1.27%) |
Oct 22, 2015 | 294.26 | 302.40 | 294.26 | 300.44 | 274,840 | +7.31(+2.49%) |
Oct 21, 2015 | 296.28 | 300.03 | 292.86 | 293.13 | 222,587 | -1.30(-0.44%) |
Oct 20, 2015 | 290.94 | 296.11 | 290.73 | 294.43 | 170,886 | +3.03(+1.04%) |
Oct 19, 2015 | 290.94 | 295.83 | 290.03 | 291.40 | 137,194 | +0.07(+0.02%) |
Oct 16, 2015 | 289.01 | 292.35 | 286.18 | 291.33 | 153,547 | +3.32(+1.15%) |
Oct 15, 2015 | 284.42 | 288.32 | 282.05 | 288.01 | 216,097 | +4.74(+1.67%) |
Oct 14, 2015 | 290.78 | 292.93 | 282.35 | 283.27 | 259,988 | -7.92(-2.72%) |
Oct 13, 2015 | 293.30 | 297.79 | 290.29 | 291.19 | 98,009 | -4.33(-1.47%) |
Oct 12, 2015 | 293.70 | 297.77 | 292.27 | 295.52 | 119,027 | +1.81(+0.62%) |
Oct 09, 2015 | 292.60 | 295.20 | 290.06 | 293.71 | 166,568 | +1.54(+0.53%) |
Oct 08, 2015 | 286.50 | 293.47 | 284.51 | 292.17 | 168,737 | +4.57(+1.59%) |
Oct 07, 2015 | 285.23 | 292.65 | 283.67 | 287.60 | 415,196 | +3.14(+1.10%) |
Oct 06, 2015 | 288.50 | 288.51 | 279.31 | 284.46 | 277,612 | -5.32(-1.84%) |
Oct 05, 2015 | 292.97 | 295.90 | 286.51 | 289.78 | 222,951 | -0.43(-0.15%) |
Oct 02, 2015 | 280.83 | 290.26 | 280.28 | 290.21 | 94,386 | +6.02(+2.12%) |
Oct 01, 2015 | 285.12 | 288.04 | 281.55 | 284.19 | 231,823 | -0.55(-0.19%) |
Sep 30, 2015 | 285.81 | 288.24 | 282.89 | 284.74 | 319,036 | +2.31(+0.82%) |
Sep 29, 2015 | 277.72 | 283.43 | 277.20 | 282.43 | 268,029 | +4.81(+1.73%) |
Sep 28, 2015 | 278.71 | 282.20 | 275.30 | 277.62 | 208,641 | -3.47(-1.23%) |
Sep 25, 2015 | 281.42 | 285.00 | 277.54 | 281.09 | 237,197 | +1.91(+0.68%) |
Sep 24, 2015 | 278.91 | 281.23 | 276.36 | 279.18 | 271,874 | -2.55(-0.91%) |
Sep 23, 2015 | 285.79 | 287.50 | 280.95 | 281.73 | 285,825 | -3.84(-1.34%) |
Sep 22, 2015 | 288.46 | 291.25 | 284.62 | 285.57 | 358,496 | -6.76(-2.31%) |
Sep 21, 2015 | 294.19 | 298.28 | 291.41 | 292.33 | 166,913 | -1.12(-0.38%) |
Sep 18, 2015 | 300.69 | 301.03 | 292.92 | 293.45 | 432,051 | -9.69(-3.20%) |
Sep 17, 2015 | 300.41 | 306.40 | 297.88 | 303.14 | 188,176 | +3.28(+1.09%) |
Sep 16, 2015 | 297.16 | 302.23 | 294.67 | 299.86 | 148,394 | +3.46(+1.17%) |
Sep 15, 2015 | 295.50 | 298.46 | 293.44 | 296.40 | 130,236 | +1.90(+0.65%) |
Sep 14, 2015 | 299.34 | 300.02 | 293.89 | 294.50 | 195,818 | -5.27(-1.76%) |
Sep 11, 2015 | 290.51 | 302.41 | 287.78 | 299.77 | 396,383 | +8.81(+3.03%) |
Sep 10, 2015 | 295.00 | 296.84 | 289.18 | 290.96 | 373,325 | -7.13(-2.39%) |
Sep 09, 2015 | 302.04 | 304.63 | 297.00 | 298.09 | 249,218 | -0.16(-0.05%) |
Sep 08, 2015 | 297.25 | 301.55 | 294.71 | 298.25 | 223,869 | +9.26(+3.20%) |
Sep 04, 2015 | 293.24 | 288.99 | 288.99 | 288.99 | 307,800 | -7.28(-2.46%) |
Sep 03, 2015 | 297.64 | 301.04 | 294.14 | 296.27 | 150,444 | -0.91(-0.31%) |
Sep 02, 2015 | 290.55 | 297.18 | 287.03 | 297.18 | 173,907 | +10.39(+3.62%) |
Sep 01, 2015 | 289.69 | 292.76 | 285.97 | 286.79 | 247,710 | -9.76(-3.29%) |
Aug 31, 2015 | 299.80 | 300.38 | 294.81 | 296.55 | 235,393 | -3.65(-1.22%) |
Aug 28, 2015 | 304.17 | 306.61 | 299.66 | 300.20 | 217,421 | -5.49(-1.80%) |
Aug 27, 2015 | 302.96 | 306.09 | 298.66 | 305.69 | 147,372 | +6.74(+2.25%) |
Aug 26, 2015 | 294.76 | 301.56 | 288.33 | 298.95 | 293,685 | +11.28(+3.92%) |
Aug 25, 2015 | 298.98 | 300.29 | 285.58 | 287.67 | 337,004 | -3.41(-1.17%) |
Aug 24, 2015 | 288.28 | 301.04 | 280.55 | 291.08 | 443,628 | -13.68(-4.49%) |
Aug 21, 2015 | 306.67 | 310.86 | 302.42 | 304.76 | 340,653 | -6.53(-2.10%) |
Aug 20, 2015 | 317.71 | 323.53 | 310.74 | 311.29 | 187,955 | -9.63(-3.00%) |
Aug 19, 2015 | 323.22 | 324.11 | 318.87 | 320.92 | 118,556 | -4.19(-1.29%) |
Aug 18, 2015 | 326.50 | 329.93 | 323.32 | 325.11 | 121,543 | -1.49(-0.46%) |
Aug 17, 2015 | 320.61 | 327.31 | 318.10 | 326.60 | 90,965 | +4.57(+1.42%) |
Aug 14, 2015 | 320.80 | 324.00 | 318.44 | 322.03 | 113,197 | +0.42(+0.13%) |
Aug 13, 2015 | 318.85 | 325.06 | 318.85 | 321.61 | 169,923 | +2.20(+0.69%) |
Aug 12, 2015 | 325.00 | 327.71 | 316.00 | 319.41 | 341,889 | -8.09(-2.47%) |
Aug 11, 2015 | 329.50 | 330.99 | 325.10 | 327.50 | 226,933 | -6.62(-1.98%) |
Aug 10, 2015 | 329.21 | 336.00 | 329.21 | 334.12 | 192,522 | +4.79(+1.45%) |
Aug 07, 2015 | 327.37 | 329.67 | 324.09 | 329.33 | 180,498 | +2.23(+0.68%) |
Aug 06, 2015 | 332.48 | 335.80 | 326.00 | 327.10 | 157,666 | -5.86(-1.76%) |
Aug 05, 2015 | 332.08 | 334.91 | 330.03 | 332.96 | 160,766 | +2.96(+0.90%) |
Aug 04, 2015 | 332.51 | 335.52 | 328.99 | 330.00 | 147,949 | -2.99(-0.90%) |
Aug 03, 2015 | 338.41 | 339.54 | 330.94 | 332.99 | 215,137 | -4.61(-1.37%) |
Jul 31, 2015 | 336.97 | 338.00 | 327.43 | 337.60 | 451,493 | -2.78(-0.82%) |
Jul 30, 2015 | 337.64 | 344.26 | 334.11 | 340.38 | 159,149 | +2.63(+0.78%) |
Jul 29, 2015 | 334.66 | 341.26 | 333.11 | 337.75 | 132,031 | +2.76(+0.82%) |
Jul 28, 2015 | 332.25 | 336.92 | 329.76 | 334.99 | 198,020 | +5.42(+1.64%) |
Jul 27, 2015 | 334.00 | 334.00 | 328.30 | 329.57 | 291,410 | -6.16(-1.83%) |
Jul 24, 2015 | 337.60 | 340.91 | 334.58 | 335.73 | 157,110 | -1.79(-0.53%) |
Jul 23, 2015 | 341.35 | 342.90 | 336.83 | 337.52 | 194,948 | -2.83(-0.83%) |
Jul 22, 2015 | 340.73 | 347.00 | 339.72 | 340.35 | 237,934 | -0.65(-0.19%) |
Jul 21, 2015 | 345.95 | 348.30 | 339.03 | 341.00 | 295,768 | -5.92(-1.71%) |
Jul 20, 2015 | 346.01 | 350.11 | 344.99 | 346.92 | 202,690 | +1.91(+0.55%) |
Jul 17, 2015 | 345.57 | 346.61 | 343.56 | 345.01 | 131,007 | -0.66(-0.19%) |
Jul 16, 2015 | 343.23 | 345.98 | 340.54 | 345.67 | 262,524 | +4.80(+1.41%) |
Jul 15, 2015 | 342.96 | 343.35 | 339.49 | 340.87 | 160,667 | -1.01(-0.30%) |
Jul 14, 2015 | 340.79 | 342.74 | 339.82 | 341.88 | 120,817 | +2.09(+0.62%) |
Jul 13, 2015 | 337.20 | 340.29 | 335.96 | 339.79 | 149,837 | +5.15(+1.54%) |
Jul 10, 2015 | 331.61 | 335.58 | 331.11 | 334.64 | 138,926 | +5.54(+1.68%) |
Jul 09, 2015 | 333.43 | 333.43 | 327.93 | 329.10 | 150,986 | +0.09(+0.03%) |
Jul 08, 2015 | 342.49 | 343.25 | 327.74 | 329.01 | 486,320 | -16.27(-4.71%) |
Jul 07, 2015 | 346.85 | 346.85 | 341.70 | 345.28 | 183,722 | -0.85(-0.25%) |
Jul 06, 2015 | 343.93 | 348.87 | 341.85 | 346.13 | 111,482 | -0.33(-0.10%) |
Jul 02, 2015 | 345.52 | 346.46 | 346.46 | 346.46 | 112,900 | +1.50(+0.43%) |
Jul 01, 2015 | 343.96 | 348.27 | 341.96 | 344.96 | 229,484 | +3.50(+1.03%) |
Jun 30, 2015 | 342.00 | 342.37 | 338.73 | 341.46 | 133,789 | +2.46(+0.73%) |
Jun 29, 2015 | 340.75 | 342.79 | 337.86 | 339.00 | 171,146 | -4.12(-1.20%) |
Jun 26, 2015 | 343.48 | 346.14 | 340.47 | 343.12 | 225,384 | +0.64(+0.19%) |
Jun 25, 2015 | 342.76 | 343.43 | 342.45 | 342.48 | 163,310 | +0.03(+0.01%) |
Jun 24, 2015 | 343.73 | 344.85 | 341.07 | 342.45 | 143,495 | -0.99(-0.29%) |
Jun 23, 2015 | 343.34 | 345.65 | 341.97 | 343.44 | 113,007 | +0.15(+0.04%) |
Jun 22, 2015 | 340.71 | 343.68 | 338.65 | 343.29 | 243,745 | +5.29(+1.57%) |
Jun 19, 2015 | 343.08 | 343.08 | 338.20 | 338.00 | 144,793 | -4.04(-1.18%) |
Jun 18, 2015 | 342.91 | 346.67 | 341.15 | 342.04 | 192,915 | -1.10(-0.32%) |
Jun 17, 2015 | 340.58 | 343.52 | 338.89 | 343.14 | 131,664 | +3.73(+1.10%) |
Jun 16, 2015 | 335.61 | 340.02 | 335.61 | 339.41 | 159,286 | +2.80(+0.83%) |
Jun 15, 2015 | 336.48 | 337.59 | 331.34 | 336.61 | 109,740 | -0.93(-0.28%) |
Jun 12, 2015 | 338.87 | 338.87 | 335.90 | 337.54 | 87,907 | -2.55(-0.75%) |
Jun 11, 2015 | 337.75 | 340.25 | 337.20 | 340.09 | 138,816 | +3.20(+0.95%) |
Jun 10, 2015 | 333.62 | 338.02 | 333.62 | 336.89 | 118,123 | +4.23(+1.27%) |
Jun 09, 2015 | 329.48 | 333.29 | 327.96 | 332.66 | 138,792 | +4.34(+1.32%) |
Jun 08, 2015 | 329.46 | 331.09 | 327.55 | 328.32 | 83,301 | -1.34(-0.41%) |
Jun 05, 2015 | 329.10 | 330.78 | 328.03 | 329.66 | 150,346 | -0.23(-0.07%) |
Jun 04, 2015 | 334.76 | 336.58 | 329.14 | 329.89 | 112,745 | -6.24(-1.86%) |
Jun 03, 2015 | 331.18 | 336.40 | 329.53 | 336.13 | 185,526 | +6.92(+2.10%) |
Jun 02, 2015 | 324.94 | 330.99 | 323.13 | 329.21 | 137,616 | +3.60(+1.11%) |
Jun 01, 2015 | 325.16 | 327.71 | 321.80 | 325.61 | 132,173 | +0.93(+0.29%) |
May 29, 2015 | 326.42 | 328.11 | 324.00 | 324.68 | 171,028 | -3.50(-1.07%) |
May 28, 2015 | 329.44 | 331.21 | 327.63 | 328.18 | 126,642 | -1.84(-0.56%) |
May 27, 2015 | 326.73 | 330.21 | 326.65 | 330.02 | 129,628 | +4.74(+1.46%) |
May 26, 2015 | 328.30 | 328.30 | 324.03 | 325.28 | 146,508 | -5.31(-1.61%) |
May 22, 2015 | 330.44 | 330.59 | 330.59 | 330.59 | 110,300 | -0.25(-0.08%) |
May 21, 2015 | 331.60 | 333.20 | 328.20 | 330.84 | 142,951 | -0.46(-0.14%) |
May 20, 2015 | 329.59 | 332.23 | 327.86 | 331.30 | 109,473 | +1.71(+0.52%) |
May 19, 2015 | 328.01 | 330.48 | 326.37 | 329.59 | 127,897 | +2.04(+0.62%) |
May 18, 2015 | 324.25 | 328.21 | 324.02 | 327.55 | 126,672 | +1.93(+0.59%) |
May 15, 2015 | 326.57 | 327.61 | 323.74 | 325.62 | 130,325 | +0.02(+0.01%) |
May 14, 2015 | 324.81 | 325.62 | 322.72 | 325.60 | 139,538 | +2.18(+0.67%) |
May 13, 2015 | 323.33 | 326.00 | 320.59 | 323.42 | 192,875 | +1.81(+0.56%) |
May 12, 2015 | 323.87 | 324.60 | 321.32 | 321.61 | 192,241 | -3.41(-1.05%) |
May 11, 2015 | 325.04 | 327.46 | 323.65 | 325.02 | 183,740 | -1.27(-0.39%) |
May 08, 2015 | 338.25 | 338.49 | 324.66 | 326.29 | 338,248 | +4.40(+1.37%) |
May 07, 2015 | 324.53 | 325.75 | 319.72 | 321.89 | 145,248 | -1.50(-0.46%) |
May 06, 2015 | 321.32 | 323.68 | 319.27 | 323.39 | 156,845 | +2.16(+0.67%) |
May 05, 2015 | 322.59 | 324.87 | 318.95 | 321.23 | 146,100 | -2.81(-0.87%) |
May 04, 2015 | 320.97 | 324.25 | 320.97 | 324.04 | 85,221 | +3.54(+1.10%) |