Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 192.74 | 193.32 | 190.16 | 192.63 | 552,581 | -0.20(-0.10%) |
Apr 28, 2016 | 195.59 | 195.59 | 192.38 | 192.83 | 478,737 | -4.45(-2.26%) |
Apr 27, 2016 | 197.99 | 198.52 | 195.64 | 197.28 | 503,990 | -0.61(-0.31%) |
Apr 26, 2016 | 198.63 | 198.84 | 195.79 | 197.89 | 449,407 | +0.33(+0.17%) |
Apr 25, 2016 | 197.00 | 198.32 | 195.83 | 197.56 | 631,064 | +1.34(+0.68%) |
Apr 22, 2016 | 196.80 | 198.50 | 195.18 | 196.22 | 557,864 | -0.58(-0.29%) |
Apr 21, 2016 | 199.36 | 200.41 | 196.67 | 196.80 | 335,173 | -2.92(-1.46%) |
Apr 20, 2016 | 198.04 | 200.77 | 196.77 | 199.72 | 411,808 | +1.83(+0.92%) |
Apr 19, 2016 | 199.35 | 199.44 | 195.58 | 197.89 | 403,326 | -0.13(-0.07%) |
Apr 18, 2016 | 196.68 | 198.80 | 195.87 | 198.02 | 279,344 | +0.98(+0.50%) |
Apr 15, 2016 | 196.99 | 197.76 | 195.42 | 197.04 | 399,529 | +0.35(+0.18%) |
Apr 14, 2016 | 198.47 | 198.82 | 196.37 | 196.69 | 464,363 | -1.50(-0.76%) |
Apr 13, 2016 | 196.82 | 198.84 | 196.08 | 198.19 | 368,449 | +2.92(+1.50%) |
Apr 12, 2016 | 194.29 | 196.72 | 193.84 | 195.27 | 337,131 | +0.90(+0.46%) |
Apr 11, 2016 | 194.58 | 197.41 | 194.37 | 194.37 | 558,531 | +0.45(+0.23%) |
Apr 08, 2016 | 193.71 | 195.90 | 192.86 | 193.92 | 505,410 | +2.14(+1.12%) |
Apr 07, 2016 | 192.17 | 193.75 | 190.35 | 191.78 | 558,747 | -0.74(-0.38%) |
Apr 06, 2016 | 189.41 | 193.18 | 188.41 | 192.52 | 439,908 | +3.30(+1.74%) |
Apr 05, 2016 | 188.00 | 189.65 | 186.16 | 189.22 | 373,836 | -0.68(-0.36%) |
Apr 04, 2016 | 192.62 | 192.62 | 189.64 | 189.90 | 352,146 | -2.51(-1.30%) |
Apr 01, 2016 | 190.20 | 192.62 | 189.53 | 192.41 | 456,944 | +1.51(+0.79%) |
Mar 31, 2016 | 190.90 | 192.07 | 189.34 | 190.90 | 498,284 | -0.22(-0.12%) |
Mar 30, 2016 | 193.31 | 193.59 | 190.33 | 191.12 | 465,690 | -1.31(-0.68%) |
Mar 29, 2016 | 188.89 | 192.80 | 187.66 | 192.43 | 1,017,302 | +3.58(+1.90%) |
Mar 28, 2016 | 186.90 | 189.98 | 185.59 | 188.85 | 539,113 | +2.03(+1.09%) |
Mar 24, 2016 | 185.07 | 186.82 | 186.82 | 186.82 | 370,200 | +0.51(+0.27%) |
Mar 23, 2016 | 187.77 | 187.77 | 185.84 | 186.31 | 494,137 | -1.72(-0.91%) |
Mar 22, 2016 | 188.37 | 189.39 | 186.22 | 188.03 | 460,197 | -0.47(-0.25%) |
Mar 21, 2016 | 188.60 | 190.08 | 187.67 | 188.50 | 473,070 | +0.02(+0.01%) |
Mar 18, 2016 | 187.02 | 190.29 | 186.97 | 188.48 | 781,313 | +1.98(+1.06%) |
Mar 17, 2016 | 183.40 | 186.59 | 182.72 | 186.50 | 620,919 | +3.14(+1.71%) |
Mar 16, 2016 | 182.49 | 184.13 | 180.44 | 183.36 | 415,715 | +0.50(+0.27%) |
Mar 15, 2016 | 181.70 | 185.38 | 181.54 | 182.86 | 593,262 | -2.44(-1.32%) |
Mar 14, 2016 | 184.32 | 186.11 | 183.76 | 185.30 | 510,697 | +0.06(+0.03%) |
Mar 11, 2016 | 181.68 | 185.71 | 180.71 | 185.24 | 667,761 | +4.95(+2.75%) |
Mar 10, 2016 | 180.92 | 182.63 | 178.06 | 180.29 | 519,283 | +0.29(+0.16%) |
Mar 09, 2016 | 180.70 | 181.33 | 177.79 | 180.00 | 579,469 | +0.61(+0.34%) |
Mar 08, 2016 | 180.31 | 180.66 | 176.59 | 179.39 | 720,923 | -1.56(-0.86%) |
Mar 07, 2016 | 185.46 | 186.53 | 180.60 | 180.95 | 980,035 | -5.87(-3.14%) |
Mar 04, 2016 | 186.50 | 188.11 | 185.42 | 186.82 | 677,930 | -0.07(-0.04%) |
Mar 03, 2016 | 185.19 | 187.48 | 184.87 | 186.89 | 824,095 | +0.84(+0.45%) |
Mar 02, 2016 | 184.53 | 186.21 | 183.35 | 186.05 | 699,574 | +1.19(+0.64%) |
Mar 01, 2016 | 182.06 | 185.52 | 180.60 | 184.86 | 805,013 | +5.13(+2.85%) |
Feb 29, 2016 | 178.74 | 182.96 | 178.50 | 179.73 | 1,204,549 | +1.24(+0.69%) |
Feb 26, 2016 | 175.04 | 179.60 | 175.04 | 178.49 | 1,666,846 | +7.45(+4.36%) |
Feb 25, 2016 | 170.43 | 173.37 | 166.97 | 171.04 | 1,189,262 | +0.37(+0.22%) |
Feb 24, 2016 | 164.30 | 171.24 | 163.26 | 170.67 | 978,502 | +4.09(+2.46%) |
Feb 23, 2016 | 165.79 | 167.42 | 165.13 | 166.58 | 638,472 | +0.11(+0.07%) |
Feb 22, 2016 | 166.25 | 167.84 | 164.92 | 166.47 | 695,903 | +0.79(+0.48%) |
Feb 19, 2016 | 162.59 | 166.56 | 161.31 | 165.68 | 698,762 | +2.61(+1.60%) |
Feb 18, 2016 | 163.08 | 164.29 | 160.99 | 163.07 | 614,799 | +0.00(+0.00%) |
Feb 17, 2016 | 160.41 | 164.20 | 159.95 | 163.07 | 764,626 | +3.55(+2.23%) |
Feb 16, 2016 | 157.55 | 159.89 | 154.89 | 159.52 | 964,722 | +4.31(+2.78%) |
Feb 12, 2016 | 155.40 | 155.21 | 155.21 | 155.21 | 688,800 | +2.39(+1.56%) |
Feb 11, 2016 | 155.51 | 156.66 | 151.30 | 152.82 | 718,297 | -5.04(-3.19%) |
Feb 10, 2016 | 155.48 | 159.48 | 154.35 | 157.86 | 827,542 | +4.16(+2.71%) |
Feb 09, 2016 | 149.72 | 155.79 | 148.56 | 153.70 | 1,140,840 | +1.92(+1.26%) |
Feb 08, 2016 | 157.73 | 158.20 | 149.43 | 151.78 | 1,047,828 | -8.14(-5.09%) |
Feb 05, 2016 | 164.94 | 164.96 | 159.44 | 159.92 | 651,920 | -5.11(-3.10%) |
Feb 04, 2016 | 161.27 | 165.73 | 160.66 | 165.03 | 666,227 | +3.54(+2.19%) |
Feb 03, 2016 | 165.00 | 165.38 | 157.66 | 161.49 | 905,915 | -1.67(-1.02%) |
Feb 02, 2016 | 166.69 | 166.95 | 162.59 | 163.16 | 594,549 | -4.46(-2.66%) |
Feb 01, 2016 | 166.01 | 168.40 | 163.73 | 167.62 | 670,859 | +1.21(+0.73%) |
Jan 29, 2016 | 164.26 | 166.53 | 163.65 | 166.41 | 926,524 | +3.03(+1.85%) |
Jan 28, 2016 | 166.12 | 167.71 | 162.70 | 163.38 | 580,533 | -1.31(-0.80%) |
Jan 27, 2016 | 165.99 | 167.67 | 163.57 | 164.69 | 505,839 | -1.68(-1.01%) |
Jan 26, 2016 | 165.28 | 167.79 | 164.19 | 166.37 | 492,314 | +1.94(+1.18%) |
Jan 25, 2016 | 166.06 | 167.07 | 164.20 | 164.43 | 538,994 | -2.56(-1.53%) |
Jan 22, 2016 | 168.00 | 170.33 | 165.29 | 166.99 | 642,320 | +1.74(+1.05%) |
Jan 21, 2016 | 163.09 | 166.93 | 162.20 | 165.25 | 977,434 | +2.69(+1.65%) |
Jan 20, 2016 | 160.25 | 164.78 | 153.15 | 162.56 | 1,406,487 | -0.78(-0.48%) |
Jan 19, 2016 | 166.73 | 168.35 | 161.40 | 163.34 | 842,845 | -2.10(-1.27%) |
Jan 15, 2016 | 166.50 | 165.44 | 165.44 | 165.44 | 764,300 | -5.13(-3.01%) |
Jan 14, 2016 | 169.66 | 172.36 | 167.01 | 170.57 | 780,957 | +1.07(+0.63%) |
Jan 13, 2016 | 179.42 | 182.00 | 169.10 | 169.50 | 670,757 | -9.47(-5.29%) |
Jan 12, 2016 | 177.54 | 180.34 | 174.76 | 178.97 | 585,266 | +3.29(+1.87%) |
Jan 11, 2016 | 177.59 | 179.23 | 173.43 | 175.68 | 861,148 | -1.14(-0.64%) |
Jan 08, 2016 | 177.78 | 179.09 | 176.38 | 176.82 | 954,404 | +0.07(+0.04%) |
Jan 07, 2016 | 178.44 | 181.18 | 175.82 | 176.75 | 709,947 | -5.37(-2.95%) |
Jan 06, 2016 | 183.08 | 185.24 | 180.49 | 182.12 | 580,267 | -3.93(-2.11%) |
Jan 05, 2016 | 187.37 | 188.32 | 185.40 | 186.05 | 602,349 | -0.40(-0.21%) |
Jan 04, 2016 | 189.00 | 189.00 | 183.40 | 186.45 | 799,701 | -2.94(-1.55%) |
Dec 31, 2015 | 189.29 | 189.39 | 189.39 | 189.39 | 404,900 | -0.50(-0.26%) |
Dec 30, 2015 | 192.01 | 193.93 | 189.78 | 189.89 | 380,989 | -2.62(-1.36%) |
Dec 29, 2015 | 191.46 | 192.99 | 190.70 | 192.51 | 346,216 | +2.07(+1.09%) |
Dec 28, 2015 | 189.61 | 190.91 | 187.40 | 190.44 | 343,197 | -0.27(-0.14%) |
Dec 24, 2015 | 192.13 | 190.71 | 190.71 | 190.71 | 227,900 | -1.82(-0.95%) |
Dec 23, 2015 | 190.77 | 192.77 | 189.61 | 192.53 | 483,962 | +2.77(+1.46%) |
Dec 22, 2015 | 190.16 | 190.57 | 187.79 | 189.76 | 371,451 | +0.31(+0.16%) |
Dec 21, 2015 | 188.61 | 191.08 | 187.58 | 189.45 | 472,679 | +1.43(+0.76%) |
Dec 18, 2015 | 193.00 | 193.00 | 187.53 | 188.02 | 1,262,956 | -5.32(-2.75%) |
Dec 17, 2015 | 200.35 | 200.36 | 193.22 | 193.34 | 685,182 | -6.51(-3.26%) |
Dec 16, 2015 | 194.76 | 200.42 | 194.05 | 199.85 | 675,008 | +6.16(+3.18%) |
Dec 15, 2015 | 192.81 | 195.34 | 191.78 | 193.69 | 676,986 | +1.93(+1.01%) |
Dec 14, 2015 | 191.06 | 192.84 | 187.29 | 191.76 | 652,787 | +1.37(+0.72%) |
Dec 11, 2015 | 188.32 | 191.99 | 188.32 | 190.39 | 651,178 | -0.31(-0.16%) |
Dec 10, 2015 | 190.91 | 192.48 | 188.75 | 190.70 | 467,206 | +0.47(+0.25%) |
Dec 09, 2015 | 190.75 | 195.66 | 189.60 | 190.23 | 641,196 | -2.17(-1.13%) |
Dec 08, 2015 | 189.62 | 193.94 | 189.40 | 192.40 | 918,831 | +1.57(+0.82%) |
Dec 07, 2015 | 189.48 | 191.79 | 188.20 | 190.83 | 557,020 | +1.35(+0.71%) |
Dec 04, 2015 | 184.97 | 189.69 | 184.14 | 189.48 | 579,317 | +5.34(+2.90%) |
Dec 03, 2015 | 190.40 | 190.40 | 183.14 | 184.14 | 713,156 | -5.92(-3.11%) |
Dec 02, 2015 | 191.26 | 192.26 | 189.07 | 190.06 | 431,735 | -0.96(-0.50%) |
Dec 01, 2015 | 192.02 | 192.55 | 189.28 | 191.02 | 610,404 | +0.30(+0.16%) |
Nov 30, 2015 | 192.80 | 193.56 | 190.18 | 190.72 | 567,912 | -1.99(-1.03%) |
Nov 27, 2015 | 193.20 | 193.55 | 192.00 | 192.71 | 148,351 | -0.45(-0.23%) |
Nov 25, 2015 | 192.46 | 193.16 | 193.16 | 193.16 | 243,400 | +0.60(+0.31%) |
Nov 24, 2015 | 193.83 | 195.36 | 191.74 | 192.56 | 683,579 | -1.75(-0.90%) |
Nov 23, 2015 | 192.00 | 195.33 | 192.00 | 194.31 | 666,409 | +2.02(+1.05%) |
Nov 20, 2015 | 191.59 | 193.27 | 190.90 | 192.29 | 676,786 | +0.91(+0.48%) |
Nov 19, 2015 | 189.31 | 191.66 | 188.86 | 191.38 | 768,711 | +2.40(+1.27%) |
Nov 18, 2015 | 182.78 | 189.20 | 182.45 | 188.98 | 679,208 | +6.51(+3.57%) |
Nov 17, 2015 | 183.70 | 186.15 | 181.91 | 182.47 | 708,978 | -0.21(-0.11%) |
Nov 16, 2015 | 180.22 | 182.80 | 180.01 | 182.68 | 696,900 | +1.93(+1.07%) |
Nov 13, 2015 | 184.21 | 184.93 | 180.44 | 180.75 | 660,147 | -3.81(-2.06%) |
Nov 12, 2015 | 186.46 | 186.46 | 184.21 | 184.56 | 717,432 | -3.13(-1.67%) |
Nov 11, 2015 | 189.06 | 189.57 | 186.57 | 187.69 | 638,242 | -0.52(-0.28%) |
Nov 10, 2015 | 185.97 | 188.93 | 185.49 | 188.21 | 714,682 | +1.82(+0.98%) |
Nov 09, 2015 | 186.03 | 188.73 | 184.30 | 186.39 | 1,103,140 | -0.75(-0.40%) |
Nov 06, 2015 | 194.21 | 201.88 | 182.98 | 187.14 | 3,088,173 | -10.32(-5.23%) |
Nov 05, 2015 | 198.00 | 199.13 | 194.74 | 197.46 | 1,188,987 | -0.71(-0.36%) |
Nov 04, 2015 | 198.91 | 200.59 | 196.89 | 198.17 | 574,838 | -0.02(-0.01%) |
Nov 03, 2015 | 199.64 | 199.64 | 196.42 | 198.19 | 590,358 | -0.13(-0.07%) |
Nov 02, 2015 | 196.22 | 198.71 | 194.43 | 198.32 | 649,877 | +2.82(+1.44%) |
Oct 30, 2015 | 193.19 | 197.30 | 192.39 | 195.50 | 975,989 | +3.11(+1.62%) |
Oct 29, 2015 | 196.09 | 196.29 | 188.03 | 192.39 | 1,240,119 | -4.01(-2.04%) |
Oct 28, 2015 | 195.85 | 197.36 | 194.25 | 196.40 | 556,380 | +1.17(+0.60%) |
Oct 27, 2015 | 195.63 | 197.63 | 192.38 | 195.23 | 551,359 | -1.61(-0.82%) |
Oct 26, 2015 | 195.57 | 197.62 | 193.15 | 196.84 | 473,268 | +1.36(+0.70%) |
Oct 23, 2015 | 197.62 | 198.11 | 193.10 | 195.48 | 679,265 | -0.78(-0.40%) |
Oct 22, 2015 | 195.42 | 198.54 | 194.01 | 196.26 | 823,034 | +1.25(+0.64%) |
Oct 21, 2015 | 197.59 | 198.29 | 193.67 | 195.01 | 631,857 | -0.91(-0.46%) |
Oct 20, 2015 | 197.79 | 199.65 | 195.55 | 195.92 | 538,430 | -2.08(-1.05%) |
Oct 19, 2015 | 195.95 | 198.70 | 195.95 | 198.00 | 579,897 | +1.89(+0.96%) |
Oct 16, 2015 | 192.23 | 196.64 | 191.82 | 196.11 | 1,120,516 | +4.62(+2.41%) |
Oct 15, 2015 | 190.58 | 192.05 | 187.35 | 191.49 | 784,083 | +1.38(+0.73%) |
Oct 14, 2015 | 193.69 | 194.61 | 189.81 | 190.11 | 625,426 | -3.64(-1.88%) |
Oct 13, 2015 | 196.51 | 197.47 | 193.61 | 193.75 | 502,249 | -4.05(-2.05%) |
Oct 12, 2015 | 196.88 | 198.63 | 196.10 | 197.80 | 433,454 | +1.48(+0.75%) |
Oct 09, 2015 | 197.43 | 198.25 | 195.36 | 196.32 | 439,961 | -1.20(-0.61%) |
Oct 08, 2015 | 194.10 | 197.77 | 193.91 | 197.52 | 1,173,056 | +2.70(+1.39%) |
Oct 07, 2015 | 192.14 | 195.23 | 189.58 | 194.82 | 1,102,079 | +3.80(+1.99%) |
Oct 06, 2015 | 196.61 | 197.88 | 189.36 | 191.02 | 1,217,164 | -4.10(-2.10%) |
Oct 05, 2015 | 189.96 | 195.51 | 189.96 | 195.12 | 1,127,453 | +6.15(+3.25%) |
Oct 02, 2015 | 184.77 | 189.07 | 182.57 | 188.97 | 979,225 | +2.84(+1.53%) |
Oct 01, 2015 | 182.96 | 186.72 | 180.88 | 186.13 | 1,585,009 | +4.34(+2.39%) |
Sep 30, 2015 | 178.04 | 182.32 | 177.98 | 181.79 | 1,370,484 | +5.60(+3.18%) |
Sep 29, 2015 | 179.90 | 181.39 | 174.51 | 176.19 | 1,877,331 | -3.33(-1.85%) |
Sep 28, 2015 | 190.35 | 190.44 | 178.89 | 179.52 | 1,613,720 | -11.97(-6.25%) |
Sep 25, 2015 | 194.89 | 195.67 | 190.74 | 191.49 | 1,091,767 | -1.33(-0.69%) |
Sep 24, 2015 | 195.09 | 196.01 | 191.58 | 192.82 | 1,090,486 | -4.16(-2.11%) |
Sep 23, 2015 | 198.84 | 199.81 | 195.65 | 196.98 | 408,417 | -1.41(-0.71%) |
Sep 22, 2015 | 199.55 | 199.83 | 196.39 | 198.39 | 538,466 | -2.71(-1.35%) |
Sep 21, 2015 | 203.15 | 205.28 | 200.51 | 201.10 | 689,347 | -1.09(-0.54%) |
Sep 18, 2015 | 204.55 | 205.51 | 201.53 | 202.19 | 756,683 | -4.78(-2.31%) |
Sep 17, 2015 | 205.78 | 209.98 | 205.09 | 206.97 | 674,781 | +1.22(+0.59%) |
Sep 16, 2015 | 206.33 | 206.73 | 204.75 | 205.75 | 502,732 | -0.86(-0.42%) |
Sep 15, 2015 | 206.84 | 208.02 | 205.16 | 206.61 | 509,910 | +1.24(+0.60%) |
Sep 14, 2015 | 206.97 | 207.12 | 204.53 | 205.37 | 551,894 | -1.34(-0.65%) |
Sep 11, 2015 | 201.92 | 207.68 | 201.92 | 206.71 | 649,345 | +4.50(+2.23%) |
Sep 10, 2015 | 200.68 | 203.58 | 200.65 | 202.21 | 514,679 | +0.72(+0.36%) |
Sep 09, 2015 | 206.58 | 206.80 | 201.13 | 201.49 | 679,925 | -2.70(-1.32%) |
Sep 08, 2015 | 201.42 | 204.35 | 201.07 | 204.19 | 765,679 | +6.69(+3.39%) |
Sep 04, 2015 | 197.87 | 197.50 | 197.50 | 197.50 | 508,700 | -2.88(-1.44%) |
Sep 03, 2015 | 198.68 | 201.55 | 198.30 | 200.38 | 667,441 | +2.51(+1.27%) |
Sep 02, 2015 | 195.07 | 197.87 | 194.05 | 197.87 | 478,400 | +5.01(+2.60%) |
Sep 01, 2015 | 193.50 | 195.11 | 192.07 | 192.86 | 635,410 | -4.11(-2.09%) |
Aug 31, 2015 | 197.13 | 200.41 | 196.37 | 196.97 | 568,746 | -0.62(-0.31%) |
Aug 28, 2015 | 194.01 | 198.40 | 193.37 | 197.59 | 797,749 | +3.22(+1.66%) |
Aug 27, 2015 | 194.99 | 196.21 | 191.22 | 194.37 | 746,517 | +1.56(+0.81%) |
Aug 26, 2015 | 193.70 | 194.99 | 188.01 | 192.81 | 1,174,693 | +3.63(+1.92%) |
Aug 25, 2015 | 195.79 | 196.34 | 189.18 | 189.18 | 1,097,911 | -1.15(-0.60%) |
Aug 24, 2015 | 191.89 | 198.30 | 183.52 | 190.33 | 1,184,424 | -9.85(-4.92%) |
Aug 21, 2015 | 202.34 | 205.01 | 199.80 | 200.18 | 643,734 | -4.23(-2.07%) |
Aug 20, 2015 | 209.36 | 211.01 | 204.27 | 204.41 | 517,048 | -6.43(-3.05%) |
Aug 19, 2015 | 209.86 | 212.16 | 208.28 | 210.84 | 706,826 | -0.49(-0.23%) |
Aug 18, 2015 | 209.28 | 211.98 | 208.25 | 211.33 | 817,506 | +2.90(+1.39%) |
Aug 17, 2015 | 206.78 | 209.01 | 206.00 | 208.43 | 444,478 | +1.05(+0.51%) |
Aug 14, 2015 | 205.70 | 207.79 | 205.20 | 207.38 | 675,860 | +1.49(+0.72%) |
Aug 13, 2015 | 205.29 | 207.39 | 204.91 | 205.89 | 705,492 | +0.59(+0.29%) |
Aug 12, 2015 | 203.37 | 206.05 | 200.55 | 205.30 | 1,015,838 | +0.38(+0.19%) |
Aug 11, 2015 | 203.89 | 206.01 | 203.31 | 204.92 | 805,898 | -0.50(-0.24%) |
Aug 10, 2015 | 204.90 | 207.75 | 204.60 | 205.42 | 1,052,605 | +1.57(+0.77%) |
Aug 07, 2015 | 205.25 | 207.39 | 202.97 | 203.85 | 2,045,082 | +6.21(+3.14%) |
Aug 06, 2015 | 202.14 | 203.59 | 195.60 | 197.64 | 1,014,907 | -5.12(-2.53%) |
Aug 05, 2015 | 204.34 | 204.34 | 200.80 | 202.76 | 675,886 | -0.03(-0.01%) |
Aug 04, 2015 | 201.13 | 202.88 | 200.02 | 202.79 | 467,080 | +1.96(+0.98%) |
Aug 03, 2015 | 204.00 | 204.39 | 199.50 | 200.83 | 782,065 | -0.76(-0.38%) |
Jul 31, 2015 | 201.46 | 202.37 | 199.46 | 201.59 | 368,739 | +0.93(+0.46%) |
Jul 30, 2015 | 198.67 | 201.20 | 197.99 | 200.66 | 367,035 | +1.08(+0.54%) |
Jul 29, 2015 | 196.97 | 200.01 | 196.21 | 199.58 | 341,769 | +3.48(+1.77%) |
Jul 28, 2015 | 193.10 | 196.56 | 192.51 | 196.10 | 426,932 | +4.55(+2.38%) |
Jul 27, 2015 | 194.82 | 195.06 | 190.09 | 191.55 | 665,804 | -4.45(-2.27%) |
Jul 24, 2015 | 198.89 | 199.13 | 194.02 | 196.00 | 621,455 | -1.99(-1.01%) |
Jul 23, 2015 | 198.56 | 202.22 | 197.88 | 197.99 | 711,075 | +0.17(+0.09%) |
Jul 22, 2015 | 195.07 | 200.52 | 194.93 | 197.82 | 763,556 | +2.67(+1.37%) |
Jul 21, 2015 | 196.75 | 196.75 | 193.57 | 195.15 | 504,941 | -1.67(-0.85%) |
Jul 20, 2015 | 194.01 | 197.50 | 193.83 | 196.82 | 483,243 | +3.25(+1.68%) |
Jul 17, 2015 | 195.27 | 196.45 | 191.86 | 193.57 | 295,004 | -1.64(-0.84%) |
Jul 16, 2015 | 195.59 | 195.87 | 193.51 | 195.21 | 288,501 | +0.45(+0.23%) |
Jul 15, 2015 | 195.80 | 197.19 | 193.77 | 194.76 | 362,782 | -1.29(-0.66%) |
Jul 14, 2015 | 195.18 | 196.84 | 194.14 | 196.05 | 278,634 | +0.60(+0.31%) |
Jul 13, 2015 | 196.05 | 196.25 | 194.11 | 195.45 | 401,889 | +1.44(+0.74%) |
Jul 10, 2015 | 192.82 | 194.64 | 190.05 | 194.01 | 542,550 | +4.60(+2.43%) |
Jul 09, 2015 | 192.41 | 193.82 | 189.32 | 189.41 | 490,511 | -0.21(-0.11%) |
Jul 08, 2015 | 192.86 | 194.09 | 189.00 | 189.62 | 540,297 | -4.61(-2.37%) |
Jul 07, 2015 | 191.34 | 194.70 | 189.79 | 194.23 | 695,579 | +2.70(+1.41%) |
Jul 06, 2015 | 192.48 | 193.52 | 190.88 | 191.53 | 589,460 | -2.02(-1.04%) |
Jul 02, 2015 | 194.65 | 193.55 | 193.55 | 193.55 | 381,200 | -0.55(-0.28%) |
Jul 01, 2015 | 192.80 | 194.46 | 192.04 | 194.10 | 468,185 | +3.20(+1.68%) |
Jun 30, 2015 | 189.97 | 192.49 | 189.43 | 190.90 | 473,358 | +2.16(+1.14%) |
Jun 29, 2015 | 192.30 | 192.99 | 188.51 | 188.74 | 510,927 | -4.43(-2.29%) |
Jun 26, 2015 | 192.26 | 193.27 | 191.49 | 193.17 | 1,176,264 | +1.27(+0.66%) |
Jun 25, 2015 | 193.07 | 193.07 | 191.16 | 191.90 | 553,048 | +0.03(+0.02%) |
Jun 24, 2015 | 193.57 | 194.74 | 191.85 | 191.87 | 310,219 | -1.42(-0.73%) |
Jun 23, 2015 | 194.38 | 194.96 | 192.71 | 193.29 | 307,799 | -1.05(-0.54%) |
Jun 22, 2015 | 193.77 | 195.30 | 193.49 | 194.34 | 405,724 | +1.56(+0.81%) |
Jun 19, 2015 | 191.12 | 193.72 | 190.97 | 192.78 | 601,135 | +1.13(+0.59%) |
Jun 18, 2015 | 192.88 | 194.14 | 191.50 | 191.65 | 536,399 | -0.74(-0.38%) |
Jun 17, 2015 | 191.43 | 193.59 | 190.13 | 192.39 | 237,014 | +1.31(+0.69%) |
Jun 16, 2015 | 189.18 | 191.34 | 188.57 | 191.08 | 295,228 | +2.03(+1.07%) |
Jun 15, 2015 | 189.12 | 190.52 | 188.32 | 189.05 | 374,128 | -1.57(-0.82%) |
Jun 12, 2015 | 189.11 | 191.13 | 188.60 | 190.62 | 234,392 | +0.63(+0.33%) |
Jun 11, 2015 | 191.89 | 194.14 | 189.98 | 189.99 | 495,980 | -2.45(-1.27%) |
Jun 10, 2015 | 188.07 | 192.66 | 187.21 | 192.44 | 611,383 | +5.49(+2.94%) |
Jun 09, 2015 | 186.84 | 187.93 | 186.10 | 186.95 | 311,717 | +0.08(+0.04%) |
Jun 08, 2015 | 188.06 | 188.94 | 186.84 | 186.87 | 304,082 | -1.73(-0.92%) |
Jun 05, 2015 | 187.98 | 188.80 | 187.19 | 188.60 | 420,825 | +0.03(+0.02%) |
Jun 04, 2015 | 188.67 | 189.87 | 188.28 | 188.57 | 359,536 | -0.90(-0.48%) |
Jun 03, 2015 | 189.49 | 189.82 | 188.04 | 189.47 | 427,887 | +0.02(+0.01%) |
Jun 02, 2015 | 188.50 | 189.80 | 187.72 | 189.45 | 379,423 | +0.65(+0.34%) |
Jun 01, 2015 | 186.89 | 189.67 | 186.36 | 188.80 | 362,574 | +2.16(+1.16%) |
May 29, 2015 | 189.05 | 189.16 | 186.49 | 186.64 | 363,667 | -2.19(-1.16%) |
May 28, 2015 | 188.79 | 190.16 | 188.39 | 188.83 | 347,547 | -0.67(-0.35%) |
May 27, 2015 | 186.72 | 189.93 | 184.47 | 189.50 | 490,757 | +2.94(+1.58%) |
May 26, 2015 | 187.22 | 187.60 | 185.88 | 186.56 | 338,934 | -0.62(-0.33%) |
May 22, 2015 | 188.31 | 187.18 | 187.18 | 187.18 | 289,800 | -1.44(-0.76%) |
May 21, 2015 | 187.89 | 189.63 | 187.39 | 188.62 | 451,048 | +0.17(+0.09%) |
May 20, 2015 | 189.20 | 189.52 | 187.40 | 188.45 | 433,574 | -0.44(-0.23%) |
May 19, 2015 | 186.74 | 189.50 | 185.60 | 188.89 | 756,172 | +3.10(+1.67%) |
May 18, 2015 | 182.98 | 186.16 | 182.32 | 185.79 | 618,618 | +2.74(+1.50%) |
May 15, 2015 | 183.06 | 184.00 | 181.92 | 183.05 | 450,638 | -0.07(-0.04%) |
May 14, 2015 | 182.80 | 183.67 | 180.47 | 183.12 | 554,667 | +1.77(+0.98%) |
May 13, 2015 | 181.20 | 181.89 | 179.87 | 181.35 | 385,573 | +0.52(+0.29%) |
May 12, 2015 | 181.03 | 181.98 | 179.93 | 180.83 | 483,349 | -1.74(-0.95%) |
May 11, 2015 | 184.49 | 185.49 | 182.48 | 182.57 | 872,968 | -1.68(-0.91%) |
May 08, 2015 | 184.18 | 188.00 | 182.00 | 184.25 | 1,339,865 | +5.06(+2.82%) |
May 07, 2015 | 175.50 | 180.05 | 174.89 | 179.19 | 805,542 | +3.72(+2.12%) |
May 06, 2015 | 176.59 | 176.72 | 174.17 | 175.47 | 537,604 | -1.08(-0.61%) |
May 05, 2015 | 178.56 | 179.16 | 175.97 | 176.55 | 465,928 | -2.42(-1.35%) |
May 04, 2015 | 178.87 | 179.98 | 177.59 | 178.97 | 602,796 | +1.28(+0.72%) |