Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 187.41 | 187.43 | 182.67 | 184.87 | 3,693,084 | +6.37(+3.57%) |
Apr 28, 2016 | 178.93 | 181.25 | 176.34 | 178.50 | 2,253,606 | -0.54(-0.30%) |
Apr 27, 2016 | 179.82 | 180.75 | 177.95 | 179.04 | 1,373,250 | -2.02(-1.12%) |
Apr 26, 2016 | 182.72 | 182.72 | 180.18 | 181.06 | 911,320 | -0.12(-0.07%) |
Apr 25, 2016 | 183.25 | 183.89 | 180.30 | 181.18 | 1,161,819 | -1.45(-0.79%) |
Apr 22, 2016 | 182.43 | 183.55 | 181.37 | 182.63 | 999,268 | +0.72(+0.40%) |
Apr 21, 2016 | 177.61 | 183.11 | 177.55 | 181.91 | 956,685 | +1.99(+1.11%) |
Apr 20, 2016 | 178.67 | 181.01 | 176.89 | 179.92 | 1,688,026 | -1.51(-0.83%) |
Apr 19, 2016 | 182.82 | 183.74 | 179.35 | 181.43 | 1,494,677 | -0.33(-0.18%) |
Apr 18, 2016 | 178.43 | 182.62 | 178.33 | 181.76 | 1,191,827 | +2.53(+1.41%) |
Apr 15, 2016 | 178.65 | 179.61 | 177.47 | 179.23 | 1,402,027 | +1.17(+0.66%) |
Apr 14, 2016 | 178.61 | 179.89 | 177.63 | 178.06 | 1,910,070 | -2.73(-1.51%) |
Apr 13, 2016 | 178.77 | 181.49 | 178.01 | 180.79 | 1,572,888 | +1.73(+0.96%) |
Apr 12, 2016 | 178.53 | 179.58 | 176.55 | 179.06 | 1,275,435 | +1.60(+0.90%) |
Apr 11, 2016 | 179.05 | 179.53 | 177.35 | 177.47 | 1,725,316 | -1.30(-0.73%) |
Apr 08, 2016 | 177.32 | 179.25 | 176.31 | 178.77 | 2,075,498 | +0.01(+0.01%) |
Apr 07, 2016 | 178.13 | 181.70 | 176.96 | 178.76 | 3,667,919 | +0.20(+0.11%) |
Apr 06, 2016 | 175.52 | 187.88 | 175.49 | 178.56 | 10,948,870 | +7.45(+4.35%) |
Apr 05, 2016 | 173.21 | 174.14 | 167.59 | 171.11 | 7,461,931 | -3.99(-2.28%) |
Apr 04, 2016 | 176.03 | 178.44 | 174.02 | 175.10 | 2,331,090 | +2.66(+1.54%) |
Apr 01, 2016 | 168.72 | 173.19 | 168.29 | 172.43 | 3,255,901 | +2.87(+1.69%) |
Mar 31, 2016 | 166.88 | 170.64 | 166.59 | 169.56 | 2,830,091 | +3.35(+2.02%) |
Mar 30, 2016 | 167.57 | 168.59 | 165.62 | 166.21 | 1,470,139 | -0.27(-0.16%) |
Mar 29, 2016 | 163.38 | 166.57 | 162.32 | 166.48 | 1,318,018 | +3.40(+2.09%) |
Mar 28, 2016 | 163.74 | 164.77 | 162.33 | 163.07 | 1,677,796 | +0.51(+0.32%) |
Mar 24, 2016 | 162.70 | 162.56 | 162.56 | 162.56 | 1,847,305 | -0.54(-0.33%) |
Mar 23, 2016 | 164.44 | 164.75 | 162.46 | 163.10 | 1,662,006 | -2.67(-1.61%) |
Mar 22, 2016 | 163.77 | 166.09 | 163.69 | 165.78 | 1,907,665 | +1.76(+1.07%) |
Mar 21, 2016 | 161.62 | 165.09 | 161.58 | 164.02 | 3,875,682 | +5.24(+3.30%) |
Mar 18, 2016 | 154.25 | 159.28 | 153.55 | 158.78 | 4,659,759 | +6.95(+4.58%) |
Mar 17, 2016 | 152.48 | 152.96 | 150.13 | 151.83 | 4,865,172 | +1.50(+1.00%) |
Mar 16, 2016 | 151.88 | 152.87 | 148.02 | 150.33 | 4,575,339 | -2.84(-1.85%) |
Mar 15, 2016 | 159.91 | 160.11 | 152.54 | 153.17 | 2,760,618 | -7.97(-4.95%) |
Mar 14, 2016 | 159.50 | 162.54 | 159.07 | 161.14 | 2,774,164 | +1.46(+0.91%) |
Mar 11, 2016 | 161.76 | 161.84 | 157.29 | 159.68 | 2,542,339 | -0.12(-0.07%) |
Mar 10, 2016 | 160.74 | 162.12 | 157.12 | 159.80 | 4,179,385 | +2.88(+1.84%) |
Mar 09, 2016 | 157.98 | 158.11 | 155.64 | 156.92 | 1,392,049 | +0.81(+0.52%) |
Mar 08, 2016 | 158.92 | 159.32 | 155.83 | 156.10 | 1,648,495 | -3.85(-2.41%) |
Mar 07, 2016 | 156.85 | 160.31 | 155.76 | 159.96 | 2,540,515 | +2.41(+1.53%) |
Mar 04, 2016 | 156.50 | 158.18 | 156.43 | 157.55 | 1,606,194 | +0.20(+0.12%) |
Mar 03, 2016 | 159.16 | 159.53 | 155.30 | 157.35 | 1,449,870 | -3.66(-2.28%) |
Mar 02, 2016 | 159.99 | 161.48 | 158.04 | 161.02 | 2,273,919 | +3.33(+2.11%) |
Mar 01, 2016 | 155.12 | 158.14 | 152.87 | 157.69 | 1,715,486 | +4.34(+2.83%) |
Feb 29, 2016 | 157.60 | 157.75 | 152.58 | 153.34 | 1,480,908 | -4.80(-3.04%) |
Feb 26, 2016 | 160.09 | 160.45 | 157.51 | 158.15 | 1,031,499 | -1.74(-1.09%) |
Feb 25, 2016 | 159.00 | 160.14 | 157.21 | 159.89 | 797,245 | +2.24(+1.42%) |
Feb 24, 2016 | 156.06 | 157.95 | 154.07 | 157.65 | 1,215,784 | -1.48(-0.93%) |
Feb 23, 2016 | 159.64 | 160.62 | 157.28 | 159.13 | 2,040,359 | -1.87(-1.16%) |
Feb 22, 2016 | 161.27 | 163.16 | 159.88 | 161.00 | 1,463,943 | -0.31(-0.20%) |
Feb 19, 2016 | 158.18 | 162.38 | 157.99 | 161.31 | 1,192,494 | +0.88(+0.55%) |
Feb 18, 2016 | 164.45 | 164.86 | 159.73 | 160.44 | 1,452,182 | -5.91(-3.56%) |
Feb 17, 2016 | 162.08 | 168.32 | 161.82 | 166.35 | 2,948,264 | +7.89(+4.98%) |
Feb 16, 2016 | 157.46 | 160.04 | 156.47 | 158.46 | 1,833,756 | +1.39(+0.89%) |
Feb 12, 2016 | 151.39 | 157.07 | 157.07 | 157.07 | 3,094,829 | +8.74(+5.89%) |
Feb 11, 2016 | 155.92 | 155.92 | 144.99 | 148.32 | 2,584,533 | -2.88(-1.90%) |
Feb 10, 2016 | 151.12 | 154.88 | 150.02 | 151.20 | 2,975,390 | +2.66(+1.79%) |
Feb 09, 2016 | 146.90 | 149.58 | 145.24 | 148.54 | 2,283,270 | +0.81(+0.55%) |
Feb 08, 2016 | 152.35 | 152.98 | 145.86 | 147.74 | 2,579,173 | -6.80(-4.40%) |
Feb 05, 2016 | 159.99 | 160.29 | 153.65 | 154.53 | 2,296,857 | -5.91(-3.69%) |
Feb 04, 2016 | 160.60 | 163.31 | 159.28 | 160.45 | 3,770,864 | +0.52(+0.33%) |
Feb 03, 2016 | 165.42 | 165.50 | 156.54 | 159.93 | 2,692,424 | -4.80(-2.92%) |
Feb 02, 2016 | 166.02 | 166.19 | 162.31 | 164.73 | 1,165,057 | -1.59(-0.96%) |
Feb 01, 2016 | 165.18 | 167.24 | 163.20 | 166.32 | 2,127,728 | +1.00(+0.61%) |
Jan 29, 2016 | 165.30 | 166.44 | 161.93 | 165.32 | 1,859,703 | +1.13(+0.69%) |
Jan 28, 2016 | 167.65 | 167.95 | 161.03 | 164.19 | 4,549,914 | -3.00(-1.79%) |
Jan 27, 2016 | 170.72 | 172.03 | 166.30 | 167.19 | 3,177,212 | -5.58(-3.23%) |
Jan 26, 2016 | 176.11 | 176.44 | 172.36 | 172.76 | 1,610,686 | -4.84(-2.73%) |
Jan 25, 2016 | 178.38 | 180.12 | 177.28 | 177.61 | 975,078 | -1.43(-0.80%) |
Jan 22, 2016 | 177.28 | 180.24 | 176.64 | 179.04 | 1,683,645 | +7.20(+4.19%) |
Jan 21, 2016 | 173.52 | 174.10 | 169.96 | 171.84 | 1,868,595 | -2.14(-1.23%) |
Jan 20, 2016 | 173.25 | 175.45 | 168.37 | 173.98 | 2,199,008 | -2.40(-1.36%) |
Jan 19, 2016 | 179.43 | 179.43 | 174.15 | 176.38 | 2,771,454 | +1.94(+1.12%) |
Jan 15, 2016 | 175.87 | 174.43 | 174.43 | 174.43 | 2,319,493 | -2.68(-1.51%) |
Jan 14, 2016 | 177.10 | 178.27 | 173.93 | 177.12 | 2,021,630 | +0.49(+0.28%) |
Jan 13, 2016 | 181.07 | 182.42 | 175.73 | 176.62 | 4,460,661 | -1.07(-0.60%) |
Jan 12, 2016 | 175.40 | 178.49 | 170.88 | 177.69 | 6,924,247 | +11.33(+6.81%) |
Jan 11, 2016 | 177.23 | 178.07 | 163.71 | 166.37 | 8,092,691 | -16.34(-8.94%) |
Jan 08, 2016 | 187.95 | 188.18 | 182.47 | 182.71 | 1,289,595 | -0.72(-0.39%) |
Jan 07, 2016 | 186.59 | 188.81 | 183.20 | 183.42 | 1,110,028 | -8.03(-4.19%) |
Jan 06, 2016 | 191.61 | 195.11 | 190.09 | 191.45 | 1,232,551 | -4.37(-2.23%) |
Jan 05, 2016 | 196.29 | 196.93 | 194.27 | 195.82 | 1,231,956 | +1.01(+0.52%) |
Jan 04, 2016 | 197.07 | 197.91 | 191.44 | 194.81 | 1,434,560 | -6.56(-3.26%) |
Dec 31, 2015 | 203.97 | 201.37 | 201.37 | 201.37 | 460,457 | -3.97(-1.93%) |
Dec 30, 2015 | 205.57 | 206.60 | 204.73 | 205.34 | 592,050 | +0.36(+0.18%) |
Dec 29, 2015 | 203.15 | 205.35 | 201.51 | 204.97 | 711,507 | +5.23(+2.62%) |
Dec 28, 2015 | 199.15 | 200.48 | 197.52 | 199.75 | 303,866 | -0.02(-0.01%) |
Dec 24, 2015 | 201.72 | 199.77 | 199.77 | 199.77 | 136,315 | -0.79(-0.39%) |
Dec 23, 2015 | 197.01 | 200.90 | 196.57 | 200.55 | 697,507 | +7.55(+3.91%) |
Dec 22, 2015 | 193.07 | 193.26 | 190.30 | 193.00 | 804,766 | +1.24(+0.65%) |
Dec 21, 2015 | 194.51 | 195.32 | 191.27 | 191.76 | 719,367 | -1.54(-0.80%) |
Dec 18, 2015 | 194.13 | 195.12 | 191.98 | 193.30 | 998,712 | -2.80(-1.43%) |
Dec 17, 2015 | 195.00 | 198.95 | 193.65 | 196.10 | 799,215 | -0.67(-0.34%) |
Dec 16, 2015 | 191.84 | 198.99 | 191.80 | 196.77 | 1,609,924 | +9.73(+5.20%) |
Dec 15, 2015 | 185.14 | 187.80 | 184.18 | 187.04 | 977,388 | +1.83(+0.99%) |
Dec 14, 2015 | 188.27 | 188.31 | 181.42 | 185.21 | 1,103,788 | -3.36(-1.78%) |
Dec 11, 2015 | 193.75 | 203.32 | 187.81 | 188.57 | 1,082,798 | -4.81(-2.49%) |
Dec 10, 2015 | 194.36 | 195.51 | 192.66 | 193.38 | 551,348 | -1.06(-0.55%) |
Dec 09, 2015 | 197.38 | 197.63 | 193.58 | 194.44 | 591,541 | -3.54(-1.79%) |
Dec 08, 2015 | 196.94 | 198.96 | 196.07 | 197.98 | 669,139 | -2.63(-1.31%) |
Dec 07, 2015 | 202.37 | 202.57 | 199.03 | 200.61 | 546,776 | -1.52(-0.75%) |
Dec 04, 2015 | 200.53 | 202.88 | 200.08 | 202.13 | 621,852 | +2.13(+1.07%) |
Dec 03, 2015 | 206.71 | 206.99 | 198.56 | 200.00 | 549,634 | -7.00(-3.38%) |
Dec 02, 2015 | 209.81 | 211.24 | 205.28 | 207.01 | 623,504 | -0.59(-0.28%) |
Dec 01, 2015 | 206.83 | 208.04 | 204.95 | 207.60 | 740,041 | +2.93(+1.43%) |
Nov 30, 2015 | 207.58 | 208.24 | 204.53 | 204.67 | 847,188 | -2.00(-0.97%) |
Nov 27, 2015 | 205.83 | 208.57 | 205.83 | 206.67 | 345,905 | +2.11(+1.03%) |
Nov 25, 2015 | 201.79 | 204.56 | 204.56 | 204.56 | 753,753 | -0.74(-0.36%) |
Nov 24, 2015 | 205.60 | 210.02 | 202.38 | 205.30 | 1,139,107 | -4.00(-1.91%) |
Nov 23, 2015 | 208.78 | 212.18 | 208.68 | 209.29 | 509,798 | -0.35(-0.17%) |
Nov 20, 2015 | 210.00 | 212.47 | 209.26 | 209.65 | 635,889 | -2.11(-1.00%) |
Nov 19, 2015 | 215.63 | 215.63 | 211.22 | 211.76 | 657,339 | +0.99(+0.47%) |
Nov 18, 2015 | 209.38 | 211.09 | 208.13 | 210.77 | 582,788 | +2.43(+1.16%) |
Nov 17, 2015 | 206.15 | 209.96 | 205.92 | 208.34 | 708,354 | +5.00(+2.46%) |
Nov 16, 2015 | 202.96 | 203.68 | 200.63 | 203.34 | 665,405 | +3.37(+1.69%) |
Nov 13, 2015 | 200.20 | 202.10 | 199.73 | 199.97 | 873,889 | -2.32(-1.15%) |
Nov 12, 2015 | 206.19 | 206.69 | 201.98 | 202.29 | 720,296 | -8.12(-3.86%) |
Nov 11, 2015 | 212.40 | 213.33 | 210.18 | 210.41 | 741,422 | -0.78(-0.37%) |
Nov 10, 2015 | 207.73 | 212.30 | 207.26 | 211.19 | 858,828 | +1.56(+0.75%) |
Nov 09, 2015 | 209.56 | 210.37 | 207.46 | 209.63 | 711,820 | -2.57(-1.21%) |
Nov 06, 2015 | 210.58 | 213.11 | 208.66 | 212.20 | 682,063 | +0.09(+0.04%) |
Nov 05, 2015 | 215.87 | 216.08 | 211.72 | 212.11 | 932,207 | -2.26(-1.05%) |
Nov 04, 2015 | 215.54 | 216.33 | 212.76 | 214.37 | 999,625 | -0.12(-0.05%) |
Nov 03, 2015 | 215.05 | 216.46 | 212.41 | 214.49 | 1,446,218 | -6.21(-2.81%) |
Nov 02, 2015 | 220.83 | 223.56 | 219.73 | 220.70 | 1,559,399 | -2.33(-1.04%) |
Oct 30, 2015 | 222.63 | 225.32 | 221.18 | 223.03 | 1,225,777 | +0.52(+0.23%) |
Oct 29, 2015 | 221.75 | 225.43 | 219.72 | 222.51 | 1,385,850 | -4.48(-1.97%) |
Oct 28, 2015 | 224.57 | 227.22 | 223.40 | 226.99 | 1,682,679 | +2.96(+1.32%) |
Oct 27, 2015 | 218.56 | 224.28 | 218.07 | 224.03 | 1,965,556 | +16.39(+7.90%) |
Oct 26, 2015 | 208.68 | 210.94 | 206.60 | 207.63 | 1,076,548 | -2.13(-1.02%) |
Oct 23, 2015 | 207.12 | 211.09 | 205.97 | 209.77 | 1,521,717 | +9.12(+4.54%) |
Oct 22, 2015 | 203.75 | 204.22 | 197.78 | 200.65 | 1,274,569 | -2.36(-1.16%) |
Oct 21, 2015 | 207.70 | 207.90 | 197.94 | 203.01 | 1,772,217 | -2.82(-1.37%) |
Oct 20, 2015 | 210.32 | 210.46 | 204.94 | 205.83 | 1,549,449 | -4.58(-2.18%) |
Oct 19, 2015 | 204.96 | 211.60 | 204.90 | 210.41 | 1,084,990 | +4.49(+2.18%) |
Oct 16, 2015 | 204.92 | 207.03 | 203.71 | 205.92 | 570,576 | +3.52(+1.74%) |
Oct 15, 2015 | 197.99 | 202.79 | 197.61 | 202.40 | 562,386 | +5.45(+2.77%) |
Oct 14, 2015 | 198.14 | 198.93 | 195.43 | 196.95 | 1,899,664 | +3.58(+1.85%) |
Oct 13, 2015 | 197.42 | 199.41 | 192.54 | 193.37 | 1,002,525 | -4.72(-2.39%) |
Oct 12, 2015 | 199.07 | 199.85 | 196.85 | 198.10 | 682,013 | +0.76(+0.38%) |
Oct 09, 2015 | 198.82 | 199.40 | 196.23 | 197.34 | 894,116 | -1.82(-0.91%) |
Oct 08, 2015 | 198.75 | 199.93 | 196.53 | 199.16 | 774,819 | +0.85(+0.43%) |
Oct 07, 2015 | 196.73 | 200.33 | 193.95 | 198.30 | 1,105,274 | -1.86(-0.93%) |
Oct 06, 2015 | 203.42 | 204.34 | 197.22 | 200.16 | 940,077 | -4.75(-2.32%) |
Oct 05, 2015 | 207.98 | 209.15 | 204.49 | 204.91 | 987,767 | -0.87(-0.42%) |
Oct 02, 2015 | 201.53 | 206.05 | 199.15 | 205.78 | 1,204,701 | +3.77(+1.87%) |
Oct 01, 2015 | 203.66 | 204.61 | 199.30 | 202.01 | 855,570 | +0.41(+0.20%) |
Sep 30, 2015 | 200.92 | 202.88 | 198.70 | 201.59 | 907,270 | +7.22(+3.71%) |
Sep 29, 2015 | 197.73 | 201.81 | 192.97 | 194.37 | 1,377,169 | -3.37(-1.70%) |
Sep 28, 2015 | 206.73 | 206.73 | 196.03 | 197.74 | 1,597,239 | -7.12(-3.48%) |
Sep 25, 2015 | 211.22 | 211.61 | 202.46 | 204.87 | 1,542,857 | -5.67(-2.69%) |
Sep 24, 2015 | 209.76 | 211.62 | 207.56 | 210.53 | 998,455 | +1.17(+0.56%) |
Sep 23, 2015 | 208.61 | 211.69 | 207.31 | 209.36 | 593,161 | +1.11(+0.53%) |
Sep 22, 2015 | 207.85 | 209.33 | 205.12 | 208.25 | 1,461,061 | -3.64(-1.72%) |
Sep 21, 2015 | 221.68 | 221.71 | 208.78 | 211.90 | 1,690,579 | -2.73(-1.27%) |
Sep 18, 2015 | 218.77 | 219.60 | 214.39 | 214.63 | 767,730 | -4.80(-2.19%) |
Sep 17, 2015 | 218.10 | 223.74 | 217.55 | 219.43 | 763,108 | +0.14(+0.06%) |
Sep 16, 2015 | 219.44 | 220.75 | 218.46 | 219.29 | 940,254 | +2.26(+1.04%) |
Sep 15, 2015 | 214.15 | 217.73 | 213.79 | 217.04 | 577,608 | -0.39(-0.18%) |
Sep 14, 2015 | 217.82 | 218.12 | 214.92 | 217.43 | 549,347 | -1.62(-0.74%) |
Sep 11, 2015 | 218.42 | 221.13 | 217.35 | 219.05 | 699,907 | -2.39(-1.08%) |
Sep 10, 2015 | 221.27 | 224.53 | 220.82 | 221.44 | 502,304 | -0.63(-0.28%) |
Sep 09, 2015 | 224.47 | 225.45 | 221.25 | 222.06 | 576,700 | -2.21(-0.99%) |
Sep 08, 2015 | 222.63 | 226.29 | 221.76 | 224.28 | 567,580 | +5.72(+2.62%) |
Sep 04, 2015 | 216.57 | 218.56 | 218.56 | 218.56 | 391,842 | +0.42(+0.19%) |
Sep 03, 2015 | 222.75 | 223.02 | 218.14 | 218.14 | 517,947 | -4.25(-1.91%) |
Sep 02, 2015 | 221.29 | 223.61 | 219.05 | 222.39 | 562,961 | +4.50(+2.06%) |
Sep 01, 2015 | 218.17 | 223.46 | 217.05 | 217.89 | 860,078 | -9.87(-4.33%) |
Aug 31, 2015 | 230.13 | 232.31 | 226.28 | 227.76 | 490,851 | -3.89(-1.68%) |
Aug 28, 2015 | 223.00 | 233.41 | 222.87 | 231.65 | 654,455 | +2.94(+1.29%) |
Aug 27, 2015 | 226.15 | 229.61 | 225.16 | 228.70 | 829,697 | +8.98(+4.09%) |
Aug 26, 2015 | 220.67 | 220.73 | 213.24 | 219.72 | 652,533 | +4.27(+1.98%) |
Aug 25, 2015 | 223.19 | 223.57 | 214.38 | 215.45 | 899,001 | +2.66(+1.25%) |
Aug 24, 2015 | 213.23 | 221.92 | 211.84 | 212.79 | 1,408,144 | -5.88(-2.69%) |
Aug 21, 2015 | 224.18 | 226.97 | 218.07 | 218.67 | 945,358 | -10.57(-4.61%) |
Aug 20, 2015 | 235.41 | 236.24 | 229.01 | 229.24 | 583,257 | -8.13(-3.42%) |
Aug 19, 2015 | 235.11 | 239.16 | 233.83 | 237.37 | 554,119 | -2.69(-1.12%) |
Aug 18, 2015 | 242.16 | 243.56 | 239.76 | 240.06 | 417,466 | -1.28(-0.53%) |
Aug 17, 2015 | 235.73 | 241.65 | 234.87 | 241.34 | 599,018 | -0.31(-0.13%) |
Aug 14, 2015 | 242.61 | 242.93 | 238.74 | 241.64 | 243,668 | -1.42(-0.59%) |
Aug 13, 2015 | 243.41 | 244.44 | 241.70 | 243.06 | 782,830 | -2.94(-1.19%) |
Aug 12, 2015 | 243.85 | 247.00 | 242.92 | 246.00 | 601,727 | -0.14(-0.06%) |
Aug 11, 2015 | 246.47 | 247.71 | 243.70 | 246.14 | 378,436 | -0.96(-0.39%) |
Aug 10, 2015 | 246.10 | 248.42 | 245.59 | 247.10 | 668,479 | +1.83(+0.74%) |
Aug 07, 2015 | 241.79 | 245.69 | 239.15 | 245.27 | 1,591,024 | +9.29(+3.94%) |
Aug 06, 2015 | 247.81 | 247.94 | 233.97 | 235.99 | 1,822,235 | -13.13(-5.27%) |
Aug 05, 2015 | 249.99 | 252.28 | 247.60 | 249.11 | 1,345,175 | +0.15(+0.06%) |
Aug 04, 2015 | 254.95 | 258.81 | 242.10 | 248.97 | 4,190,382 | -14.22(-5.40%) |
Aug 03, 2015 | 262.98 | 263.77 | 260.88 | 263.18 | 461,313 | +1.25(+0.48%) |
Jul 31, 2015 | 261.95 | 262.74 | 260.25 | 261.93 | 451,472 | +4.21(+1.63%) |
Jul 30, 2015 | 261.18 | 261.29 | 255.19 | 257.72 | 417,453 | -0.85(-0.33%) |
Jul 29, 2015 | 261.01 | 265.68 | 258.25 | 258.57 | 1,496,070 | +0.13(+0.05%) |
Jul 28, 2015 | 253.98 | 259.10 | 253.54 | 258.44 | 698,454 | +4.06(+1.60%) |
Jul 27, 2015 | 252.77 | 254.86 | 251.74 | 254.38 | 647,640 | +6.42(+2.59%) |
Jul 24, 2015 | 255.56 | 256.14 | 247.07 | 247.95 | 503,739 | -8.51(-3.32%) |
Jul 23, 2015 | 246.43 | 259.05 | 245.29 | 256.47 | 1,879,517 | +1.75(+0.69%) |
Jul 22, 2015 | 250.87 | 255.32 | 249.32 | 254.72 | 1,098,852 | +4.15(+1.66%) |
Jul 21, 2015 | 252.03 | 252.03 | 248.74 | 250.57 | 375,008 | -2.52(-1.00%) |
Jul 20, 2015 | 252.26 | 254.03 | 251.69 | 253.09 | 365,422 | +0.15(+0.06%) |
Jul 17, 2015 | 252.30 | 253.50 | 251.70 | 252.94 | 516,088 | +1.13(+0.45%) |
Jul 16, 2015 | 254.09 | 254.56 | 251.41 | 251.81 | 708,861 | +2.29(+0.92%) |
Jul 15, 2015 | 251.65 | 251.99 | 248.53 | 249.53 | 687,269 | -1.99(-0.79%) |
Jul 14, 2015 | 251.30 | 252.44 | 250.61 | 251.52 | 360,718 | +1.44(+0.58%) |
Jul 13, 2015 | 252.18 | 253.02 | 249.95 | 250.07 | 653,385 | +4.31(+1.75%) |
Jul 10, 2015 | 247.78 | 248.03 | 244.72 | 245.76 | 580,149 | +7.22(+3.02%) |
Jul 09, 2015 | 240.91 | 241.53 | 238.32 | 238.55 | 357,359 | +3.99(+1.70%) |
Jul 08, 2015 | 238.01 | 238.01 | 234.03 | 234.56 | 427,157 | -3.51(-1.47%) |
Jul 07, 2015 | 240.07 | 240.07 | 235.70 | 238.07 | 299,592 | -2.24(-0.93%) |
Jul 06, 2015 | 238.17 | 241.41 | 238.01 | 240.31 | 254,042 | -1.27(-0.52%) |
Jul 02, 2015 | 241.56 | 241.57 | 241.57 | 241.57 | 304,362 | +2.49(+1.04%) |
Jul 01, 2015 | 240.49 | 241.47 | 238.12 | 239.08 | 311,013 | +2.00(+0.84%) |
Jun 30, 2015 | 237.33 | 237.92 | 235.00 | 237.08 | 484,489 | +0.25(+0.10%) |
Jun 29, 2015 | 238.81 | 241.66 | 236.53 | 236.83 | 380,529 | -7.70(-3.15%) |
Jun 26, 2015 | 245.81 | 246.90 | 242.59 | 244.53 | 375,785 | -2.91(-1.17%) |
Jun 25, 2015 | 249.07 | 249.56 | 246.77 | 247.43 | 344,078 | +0.66(+0.27%) |
Jun 24, 2015 | 249.80 | 250.39 | 246.44 | 246.78 | 366,586 | -2.26(-0.91%) |
Jun 23, 2015 | 250.17 | 250.19 | 247.94 | 249.03 | 346,686 | +2.30(+0.93%) |
Jun 22, 2015 | 247.18 | 249.13 | 246.33 | 246.74 | 261,391 | +3.72(+1.53%) |
Jun 19, 2015 | 244.34 | 245.99 | 242.07 | 243.02 | 393,418 | -2.38(-0.97%) |
Jun 18, 2015 | 242.34 | 247.40 | 242.25 | 245.39 | 323,432 | +4.12(+1.71%) |
Jun 17, 2015 | 242.04 | 242.32 | 239.87 | 241.27 | 405,374 | +0.47(+0.20%) |
Jun 16, 2015 | 239.69 | 241.60 | 239.24 | 240.80 | 285,941 | +1.37(+0.57%) |
Jun 15, 2015 | 239.21 | 240.19 | 237.88 | 239.42 | 315,670 | -1.35(-0.56%) |
Jun 12, 2015 | 242.12 | 243.06 | 240.43 | 240.78 | 430,359 | -2.35(-0.96%) |
Jun 11, 2015 | 244.40 | 245.02 | 241.63 | 243.12 | 386,492 | +0.90(+0.37%) |
Jun 10, 2015 | 239.88 | 242.89 | 239.11 | 242.22 | 490,351 | +4.26(+1.79%) |
Jun 09, 2015 | 238.76 | 239.31 | 235.95 | 237.96 | 522,077 | -1.71(-0.71%) |
Jun 08, 2015 | 240.43 | 241.79 | 238.59 | 239.67 | 718,770 | -7.25(-2.94%) |
Jun 05, 2015 | 243.84 | 247.50 | 242.48 | 246.92 | 539,732 | -0.26(-0.10%) |
Jun 04, 2015 | 247.33 | 249.65 | 245.67 | 247.18 | 414,607 | -2.51(-1.01%) |
Jun 03, 2015 | 250.63 | 251.23 | 249.28 | 249.69 | 537,560 | -0.57(-0.23%) |
Jun 02, 2015 | 251.01 | 251.74 | 248.43 | 250.26 | 451,418 | -2.32(-0.92%) |
Jun 01, 2015 | 254.05 | 254.71 | 250.34 | 252.58 | 589,311 | -2.82(-1.10%) |
May 29, 2015 | 256.40 | 256.96 | 253.45 | 255.40 | 642,675 | +0.32(+0.13%) |
May 28, 2015 | 253.63 | 255.97 | 253.11 | 255.07 | 619,530 | +1.69(+0.67%) |
May 27, 2015 | 250.67 | 254.73 | 249.53 | 253.38 | 548,327 | +1.90(+0.76%) |
May 26, 2015 | 251.64 | 252.35 | 248.22 | 251.48 | 503,854 | -3.88(-1.52%) |
May 22, 2015 | 253.41 | 255.36 | 255.36 | 255.36 | 532,634 | +1.88(+0.74%) |
May 21, 2015 | 254.15 | 254.66 | 253.02 | 253.48 | 439,515 | +2.41(+0.96%) |
May 20, 2015 | 251.50 | 251.81 | 249.69 | 251.07 | 427,904 | +2.02(+0.81%) |
May 19, 2015 | 251.10 | 251.25 | 248.10 | 249.04 | 478,886 | -1.01(-0.40%) |
May 18, 2015 | 250.26 | 251.24 | 247.19 | 250.06 | 433,915 | +0.25(+0.10%) |
May 15, 2015 | 249.85 | 250.59 | 247.68 | 249.80 | 517,200 | +3.92(+1.59%) |
May 14, 2015 | 243.20 | 246.28 | 242.32 | 245.88 | 460,648 | +6.95(+2.91%) |
May 13, 2015 | 240.26 | 240.38 | 238.35 | 238.93 | 661,492 | -0.75(-0.31%) |
May 12, 2015 | 238.75 | 241.09 | 238.09 | 239.68 | 426,948 | -0.62(-0.26%) |
May 11, 2015 | 241.50 | 241.93 | 239.84 | 240.30 | 615,703 | -1.04(-0.43%) |
May 08, 2015 | 243.43 | 244.81 | 240.80 | 241.34 | 737,548 | +6.12(+2.60%) |
May 07, 2015 | 232.74 | 236.39 | 230.97 | 235.22 | 702,156 | +2.55(+1.10%) |
May 06, 2015 | 235.69 | 236.30 | 231.19 | 232.67 | 875,175 | -2.15(-0.92%) |
May 05, 2015 | 235.66 | 236.75 | 233.12 | 234.82 | 685,633 | -4.75(-1.98%) |
May 04, 2015 | 240.59 | 241.83 | 238.60 | 239.57 | 377,529 | +0.13(+0.05%) |