Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 144.52 | 146.56 | 143.04 | 145.16 | 25,622 | -3.72(-2.50%) |
Apr 28, 2016 | 154.00 | 154.48 | 148.70 | 148.88 | 24,050 | -7.03(-4.51%) |
Apr 27, 2016 | 156.44 | 158.68 | 153.52 | 155.91 | 21,162 | -2.37(-1.50%) |
Apr 26, 2016 | 159.08 | 161.00 | 156.84 | 158.28 | 7,563 | -1.76(-1.10%) |
Apr 25, 2016 | 160.80 | 161.60 | 157.96 | 160.04 | 12,708 | -0.68(-0.42%) |
Apr 22, 2016 | 156.52 | 163.20 | 154.40 | 160.72 | 34,689 | +0.76(+0.48%) |
Apr 21, 2016 | 156.00 | 165.04 | 155.56 | 159.96 | 62,834 | -1.76(-1.09%) |
Apr 20, 2016 | 159.56 | 161.72 | 156.96 | 161.72 | 35,558 | +0.08(+0.05%) |
Apr 19, 2016 | 161.00 | 164.00 | 160.04 | 161.64 | 58,533 | -15.68(-8.84%) |
Apr 18, 2016 | 176.64 | 177.56 | 174.96 | 177.32 | 8,042 | +2.12(+1.21%) |
Apr 15, 2016 | 178.84 | 179.44 | 173.72 | 175.20 | 32,524 | -4.00(-2.23%) |
Apr 14, 2016 | 178.00 | 180.00 | 176.24 | 179.20 | 13,390 | +1.72(+0.97%) |
Apr 13, 2016 | 176.04 | 179.88 | 174.00 | 177.48 | 22,590 | +0.04(+0.02%) |
Apr 12, 2016 | 181.16 | 182.28 | 177.20 | 177.44 | 42,494 | -6.84(-3.71%) |
Apr 11, 2016 | 189.76 | 189.76 | 182.72 | 184.28 | 43,701 | -13.40(-6.78%) |
Apr 08, 2016 | 201.08 | 201.80 | 197.16 | 197.68 | 14,900 | -4.60(-2.27%) |
Apr 07, 2016 | 201.16 | 203.40 | 198.00 | 202.28 | 11,787 | -3.66(-1.78%) |
Apr 06, 2016 | 206.74 | 208.30 | 202.68 | 205.94 | 3,186 | +1.70(+0.83%) |
Apr 05, 2016 | 204.00 | 205.92 | 202.64 | 204.24 | 13,633 | -6.08(-2.89%) |
Apr 04, 2016 | 207.36 | 210.56 | 206.18 | 210.32 | 5,001 | +4.20(+2.04%) |
Apr 01, 2016 | 209.44 | 214.12 | 205.64 | 206.12 | 41,215 | +8.44(+4.27%) |
Mar 31, 2016 | 197.04 | 199.00 | 195.68 | 197.68 | 13,000 | -5.20(-2.56%) |
Mar 30, 2016 | 201.04 | 204.72 | 197.86 | 202.88 | 9,716 | +3.16(+1.58%) |
Mar 29, 2016 | 202.44 | 206.16 | 199.48 | 199.72 | 13,848 | -3.88(-1.91%) |
Mar 28, 2016 | 201.12 | 204.69 | 199.16 | 203.60 | 8,861 | -0.92(-0.45%) |
Mar 24, 2016 | 201.12 | 204.52 | 204.52 | 204.52 | 8,300 | +1.64(+0.81%) |
Mar 23, 2016 | 199.12 | 203.24 | 199.05 | 202.88 | 30,177 | +15.80(+8.45%) |
Mar 22, 2016 | 189.40 | 189.88 | 185.40 | 187.08 | 18,204 | -1.08(-0.57%) |
Mar 21, 2016 | 190.04 | 191.64 | 187.44 | 188.16 | 23,741 | -0.76(-0.40%) |
Mar 18, 2016 | 187.48 | 190.88 | 185.32 | 188.92 | 12,372 | -0.20(-0.11%) |
Mar 17, 2016 | 187.20 | 189.60 | 183.08 | 189.12 | 32,061 | -4.44(-2.29%) |
Mar 16, 2016 | 204.04 | 204.84 | 192.68 | 193.56 | 15,525 | -9.24(-4.56%) |
Mar 15, 2016 | 205.20 | 205.20 | 201.76 | 202.80 | 8,695 | +0.64(+0.32%) |
Mar 14, 2016 | 192.00 | 202.87 | 189.36 | 202.16 | 15,182 | +3.20(+1.61%) |
Mar 11, 2016 | 194.84 | 198.96 | 193.24 | 198.96 | 10,222 | +3.44(+1.76%) |
Mar 10, 2016 | 200.08 | 200.08 | 194.00 | 195.52 | 19,096 | -8.96(-4.38%) |
Mar 09, 2016 | 205.40 | 205.84 | 199.16 | 204.48 | 19,962 | +3.12(+1.55%) |
Mar 08, 2016 | 195.48 | 201.84 | 194.84 | 201.36 | 69,162 | +7.26(+3.74%) |
Mar 07, 2016 | 195.68 | 196.68 | 192.68 | 194.10 | 7,172 | -4.02(-2.03%) |
Mar 04, 2016 | 199.72 | 200.28 | 191.65 | 198.12 | 28,218 | -6.76(-3.30%) |
Mar 03, 2016 | 212.00 | 212.39 | 202.36 | 204.88 | 18,017 | -8.08(-3.79%) |
Mar 02, 2016 | 215.20 | 215.20 | 210.64 | 212.96 | 5,502 | -2.36(-1.10%) |
Mar 01, 2016 | 213.68 | 220.00 | 213.68 | 215.32 | 11,454 | +0.68(+0.32%) |
Feb 29, 2016 | 219.84 | 219.84 | 214.52 | 214.64 | 6,038 | -5.80(-2.63%) |
Feb 26, 2016 | 212.04 | 221.32 | 211.04 | 220.44 | 9,765 | +11.04(+5.27%) |
Feb 25, 2016 | 211.12 | 211.32 | 207.08 | 209.40 | 7,275 | +3.88(+1.89%) |
Feb 24, 2016 | 199.96 | 206.88 | 196.96 | 205.52 | 18,611 | +0.12(+0.06%) |
Feb 23, 2016 | 205.76 | 207.12 | 204.48 | 205.40 | 25,532 | -2.76(-1.33%) |
Feb 22, 2016 | 210.48 | 211.36 | 205.84 | 208.16 | 16,433 | +5.20(+2.56%) |
Feb 19, 2016 | 204.40 | 204.40 | 201.20 | 202.96 | 11,769 | +3.64(+1.83%) |
Feb 18, 2016 | 205.96 | 205.96 | 198.24 | 199.32 | 11,652 | -6.60(-3.21%) |
Feb 17, 2016 | 205.92 | 206.08 | 203.52 | 205.92 | 5,369 | -1.08(-0.52%) |
Feb 16, 2016 | 202.80 | 207.56 | 202.04 | 207.00 | 16,913 | +12.68(+6.53%) |
Feb 12, 2016 | 195.40 | 194.32 | 194.32 | 194.32 | 10,825 | -0.64(-0.33%) |
Feb 11, 2016 | 196.56 | 198.48 | 188.76 | 194.96 | 19,667 | -11.48(-5.56%) |
Feb 10, 2016 | 208.00 | 212.68 | 206.08 | 206.44 | 10,889 | -3.04(-1.45%) |
Feb 09, 2016 | 203.92 | 209.48 | 202.36 | 209.48 | 11,468 | +4.60(+2.25%) |
Feb 08, 2016 | 209.24 | 209.24 | 202.00 | 204.88 | 12,749 | -8.80(-4.12%) |
Feb 05, 2016 | 224.20 | 225.11 | 213.64 | 213.68 | 8,231 | -4.88(-2.23%) |
Feb 04, 2016 | 220.00 | 220.92 | 217.20 | 218.56 | 11,037 | -8.48(-3.74%) |
Feb 03, 2016 | 231.12 | 233.76 | 220.88 | 227.04 | 15,553 | -9.70(-4.10%) |
Feb 02, 2016 | 235.32 | 237.73 | 234.04 | 236.74 | 5,036 | +2.26(+0.96%) |
Feb 01, 2016 | 236.64 | 238.04 | 233.92 | 234.48 | 9,914 | -4.28(-1.79%) |
Jan 29, 2016 | 239.16 | 241.00 | 237.60 | 238.76 | 35,330 | +0.72(+0.30%) |
Jan 28, 2016 | 239.64 | 239.92 | 236.98 | 238.04 | 11,479 | +5.04(+2.16%) |
Jan 27, 2016 | 234.36 | 238.00 | 232.00 | 233.00 | 4,095 | +0.28(+0.12%) |
Jan 26, 2016 | 239.56 | 239.61 | 229.96 | 232.72 | 14,319 | -9.48(-3.91%) |
Jan 25, 2016 | 242.68 | 244.84 | 241.28 | 242.20 | 12,986 | -7.08(-2.84%) |
Jan 22, 2016 | 243.32 | 249.40 | 238.28 | 249.28 | 15,515 | +3.00(+1.22%) |
Jan 21, 2016 | 252.04 | 254.56 | 245.32 | 246.28 | 11,476 | +0.84(+0.34%) |
Jan 20, 2016 | 246.80 | 249.12 | 243.70 | 245.44 | 15,037 | -4.40(-1.76%) |
Jan 19, 2016 | 244.72 | 250.00 | 244.72 | 249.84 | 38,823 | -5.44(-2.13%) |
Jan 15, 2016 | 248.96 | 255.28 | 255.28 | 255.28 | 14,875 | -1.64(-0.64%) |
Jan 14, 2016 | 255.92 | 260.20 | 255.92 | 256.92 | 14,321 | +11.64(+4.75%) |
Jan 13, 2016 | 251.00 | 252.72 | 243.88 | 245.28 | 34,551 | -13.16(-5.09%) |
Jan 12, 2016 | 257.20 | 260.60 | 256.28 | 258.44 | 14,992 | +2.56(+1.00%) |
Jan 11, 2016 | 250.84 | 257.08 | 250.48 | 255.88 | 7,135 | +4.12(+1.64%) |
Jan 08, 2016 | 248.19 | 255.36 | 248.19 | 251.76 | 9,454 | +10.80(+4.48%) |
Jan 07, 2016 | 246.76 | 248.96 | 237.92 | 240.96 | 25,589 | -10.04(-4.00%) |
Jan 06, 2016 | 246.88 | 254.42 | 244.52 | 251.00 | 13,419 | -1.00(-0.40%) |
Jan 05, 2016 | 253.30 | 255.28 | 250.54 | 252.00 | 20,456 | -4.36(-1.70%) |
Jan 04, 2016 | 247.08 | 257.84 | 245.03 | 256.36 | 10,701 | -1.84(-0.71%) |
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%) |