Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 250.35 | 256.85 | 250.35 | 252.03 | 726,360 | +2.75(+1.10%) |
May 27, 2016 | 249.20 | 249.27 | 249.27 | 249.27 | 148,931 | +1.05(+0.42%) |
May 26, 2016 | 249.59 | 250.68 | 246.97 | 248.22 | 222,974 | -0.65(-0.26%) |
May 25, 2016 | 250.06 | 251.28 | 247.54 | 248.88 | 270,812 | -0.37(-0.15%) |
May 24, 2016 | 245.47 | 251.23 | 243.33 | 249.25 | 370,542 | +5.10(+2.09%) |
May 23, 2016 | 243.65 | 246.04 | 243.15 | 244.15 | 279,494 | +0.10(+0.04%) |
May 20, 2016 | 241.27 | 245.76 | 239.42 | 244.05 | 356,614 | +4.81(+2.01%) |
May 19, 2016 | 239.58 | 240.71 | 236.61 | 239.24 | 276,005 | -2.40(-0.99%) |
May 18, 2016 | 240.84 | 244.26 | 239.97 | 241.65 | 336,672 | +0.73(+0.30%) |
May 17, 2016 | 244.96 | 244.96 | 239.69 | 240.92 | 385,332 | -3.79(-1.55%) |
May 16, 2016 | 240.65 | 246.53 | 240.65 | 244.71 | 384,252 | +4.07(+1.69%) |
May 13, 2016 | 244.09 | 246.23 | 239.57 | 240.64 | 339,832 | -4.58(-1.87%) |
May 12, 2016 | 246.90 | 248.14 | 243.23 | 245.23 | 272,996 | +0.12(+0.05%) |
May 11, 2016 | 245.16 | 247.92 | 243.71 | 245.11 | 345,476 | -0.42(-0.17%) |
May 10, 2016 | 242.20 | 245.81 | 242.20 | 245.53 | 402,051 | +3.45(+1.43%) |
May 09, 2016 | 238.37 | 243.39 | 238.37 | 242.07 | 426,031 | +3.21(+1.34%) |
May 06, 2016 | 237.04 | 238.86 | 236.32 | 238.86 | 293,466 | +1.52(+0.64%) |
May 05, 2016 | 236.51 | 239.33 | 235.86 | 237.35 | 415,272 | +1.72(+0.73%) |
May 04, 2016 | 233.98 | 237.38 | 233.50 | 235.62 | 413,317 | -0.12(-0.05%) |
May 03, 2016 | 238.32 | 238.82 | 235.01 | 235.74 | 654,139 | -2.81(-1.18%) |
May 02, 2016 | 238.71 | 239.16 | 235.94 | 238.55 | 9,066,964 | +1.26(+0.53%) |
Apr 29, 2016 | 239.27 | 240.12 | 232.92 | 237.29 | 704,328 | -2.31(-0.97%) |
Apr 28, 2016 | 246.04 | 248.67 | 238.75 | 239.60 | 620,152 | -8.17(-3.30%) |
Apr 27, 2016 | 249.27 | 250.95 | 246.98 | 247.78 | 666,640 | -1.76(-0.71%) |
Apr 26, 2016 | 246.86 | 249.72 | 246.15 | 249.54 | 327,297 | +3.48(+1.42%) |
Apr 25, 2016 | 249.16 | 249.31 | 245.19 | 246.05 | 401,173 | -3.04(-1.22%) |
Apr 22, 2016 | 247.94 | 250.40 | 247.62 | 249.10 | 394,201 | +0.42(+0.17%) |
Apr 21, 2016 | 250.60 | 251.75 | 247.14 | 248.68 | 344,140 | -1.92(-0.76%) |
Apr 20, 2016 | 252.96 | 253.77 | 250.24 | 250.60 | 286,080 | -1.92(-0.76%) |
Apr 19, 2016 | 252.31 | 252.85 | 250.04 | 252.51 | 238,683 | +1.23(+0.49%) |
Apr 18, 2016 | 248.81 | 253.43 | 248.69 | 251.29 | 293,588 | +1.55(+0.62%) |
Apr 15, 2016 | 248.38 | 249.93 | 246.72 | 249.74 | 295,312 | +1.71(+0.69%) |
Apr 14, 2016 | 249.12 | 250.00 | 245.92 | 248.03 | 396,356 | -1.49(-0.60%) |
Apr 13, 2016 | 245.74 | 250.04 | 243.68 | 249.52 | 537,731 | +6.57(+2.71%) |
Apr 12, 2016 | 243.17 | 246.76 | 241.45 | 242.94 | 362,296 | +1.61(+0.67%) |
Apr 11, 2016 | 244.08 | 246.54 | 240.58 | 241.33 | 480,571 | -1.90(-0.78%) |
Apr 08, 2016 | 244.02 | 245.22 | 239.41 | 243.23 | 596,533 | +1.77(+0.73%) |
Apr 07, 2016 | 247.76 | 251.00 | 238.48 | 241.46 | 1,340,816 | -6.37(-2.57%) |
Apr 06, 2016 | 239.22 | 248.11 | 232.49 | 247.82 | 1,645,790 | +29.03(+13.27%) |
Apr 05, 2016 | 211.48 | 220.43 | 211.48 | 218.80 | 966,792 | +4.70(+2.19%) |
Apr 04, 2016 | 216.19 | 217.01 | 212.02 | 214.10 | 521,413 | -3.08(-1.42%) |
Apr 01, 2016 | 210.11 | 217.70 | 209.55 | 217.18 | 476,163 | +5.06(+2.38%) |
Mar 31, 2016 | 209.30 | 212.38 | 208.22 | 212.13 | 636,268 | +1.74(+0.83%) |
Mar 30, 2016 | 213.94 | 214.29 | 208.99 | 210.39 | 380,881 | -1.97(-0.93%) |
Mar 29, 2016 | 209.18 | 212.38 | 207.07 | 212.35 | 427,019 | +2.77(+1.32%) |
Mar 28, 2016 | 209.10 | 211.74 | 206.74 | 209.58 | 333,512 | +0.59(+0.28%) |
Mar 24, 2016 | 211.44 | 208.99 | 208.99 | 208.99 | 461,932 | -2.81(-1.33%) |
Mar 23, 2016 | 214.73 | 215.45 | 211.54 | 211.80 | 236,298 | -2.87(-1.34%) |
Mar 22, 2016 | 212.84 | 217.69 | 212.84 | 214.66 | 285,209 | -0.28(-0.13%) |
Mar 21, 2016 | 214.17 | 215.00 | 212.59 | 214.95 | 472,461 | +0.78(+0.36%) |
Mar 18, 2016 | 218.09 | 218.09 | 212.56 | 214.17 | 1,223,188 | -4.26(-1.95%) |
Mar 17, 2016 | 216.32 | 218.97 | 213.57 | 218.43 | 687,256 | +1.66(+0.77%) |
Mar 16, 2016 | 212.10 | 217.51 | 212.02 | 216.77 | 423,982 | +4.69(+2.21%) |
Mar 15, 2016 | 207.40 | 213.77 | 207.40 | 212.08 | 448,398 | +2.10(+1.00%) |
Mar 14, 2016 | 207.71 | 210.69 | 207.71 | 209.98 | 347,884 | +0.27(+0.13%) |
Mar 11, 2016 | 207.92 | 210.21 | 206.36 | 209.71 | 350,792 | +3.03(+1.47%) |
Mar 10, 2016 | 208.54 | 210.42 | 203.30 | 206.67 | 345,993 | -1.69(-0.81%) |
Mar 09, 2016 | 208.88 | 211.11 | 206.46 | 208.36 | 292,556 | +0.14(+0.07%) |
Mar 08, 2016 | 207.50 | 210.75 | 205.85 | 208.23 | 529,558 | -1.13(-0.54%) |
Mar 07, 2016 | 213.54 | 215.03 | 206.65 | 209.36 | 689,641 | -4.87(-2.27%) |
Mar 04, 2016 | 216.29 | 216.29 | 211.69 | 214.23 | 558,498 | -1.78(-0.82%) |
Mar 03, 2016 | 213.57 | 216.07 | 210.22 | 216.01 | 588,137 | +1.72(+0.80%) |
Mar 02, 2016 | 211.27 | 214.35 | 208.25 | 214.29 | 458,866 | +3.22(+1.53%) |
Mar 01, 2016 | 205.03 | 212.06 | 204.24 | 211.07 | 776,594 | +7.41(+3.64%) |
Feb 29, 2016 | 203.20 | 205.47 | 201.73 | 203.66 | 589,052 | +0.67(+0.33%) |
Feb 26, 2016 | 200.28 | 203.87 | 199.87 | 202.99 | 463,310 | +4.15(+2.09%) |
Feb 25, 2016 | 193.52 | 198.95 | 192.46 | 198.83 | 502,123 | +7.51(+3.92%) |
Feb 24, 2016 | 188.85 | 191.48 | 186.66 | 191.33 | 416,215 | -0.46(-0.24%) |
Feb 23, 2016 | 191.05 | 193.97 | 190.65 | 191.78 | 475,320 | -0.29(-0.15%) |
Feb 22, 2016 | 187.78 | 192.74 | 187.78 | 192.08 | 588,561 | +6.28(+3.38%) |
Feb 19, 2016 | 187.65 | 188.54 | 182.91 | 185.79 | 540,606 | -3.14(-1.66%) |
Feb 18, 2016 | 190.37 | 191.36 | 187.51 | 188.94 | 480,196 | -0.53(-0.28%) |
Feb 17, 2016 | 181.99 | 190.52 | 181.99 | 189.47 | 834,961 | +8.70(+4.81%) |
Feb 16, 2016 | 177.20 | 181.41 | 176.02 | 180.77 | 547,854 | +6.04(+3.46%) |
Feb 12, 2016 | 172.07 | 174.73 | 174.73 | 174.73 | 697,115 | +4.42(+2.60%) |
Feb 11, 2016 | 174.54 | 174.54 | 164.75 | 170.30 | 1,107,230 | -7.71(-4.33%) |
Feb 10, 2016 | 175.76 | 179.25 | 175.76 | 178.01 | 558,696 | +2.97(+1.69%) |
Feb 09, 2016 | 170.54 | 177.90 | 169.10 | 175.05 | 573,371 | +2.71(+1.57%) |
Feb 08, 2016 | 176.29 | 177.69 | 170.05 | 172.34 | 833,057 | -6.93(-3.87%) |
Feb 05, 2016 | 189.54 | 190.19 | 177.81 | 179.27 | 798,558 | -10.81(-5.69%) |
Feb 04, 2016 | 187.97 | 194.14 | 187.49 | 190.08 | 429,730 | +1.08(+0.57%) |
Feb 03, 2016 | 192.78 | 193.03 | 187.68 | 189.00 | 611,955 | -2.08(-1.09%) |
Feb 02, 2016 | 193.56 | 193.56 | 190.52 | 191.08 | 474,096 | -3.56(-1.83%) |
Feb 01, 2016 | 194.39 | 196.53 | 193.29 | 194.64 | 455,373 | -2.21(-1.12%) |
Jan 29, 2016 | 184.86 | 196.90 | 184.35 | 196.85 | 848,391 | +12.30(+6.67%) |
Jan 28, 2016 | 190.69 | 192.05 | 183.54 | 184.55 | 559,457 | -4.38(-2.32%) |
Jan 27, 2016 | 188.28 | 192.37 | 187.53 | 188.93 | 310,177 | -0.43(-0.23%) |
Jan 26, 2016 | 189.08 | 191.65 | 188.51 | 189.35 | 558,371 | +2.28(+1.22%) |
Jan 25, 2016 | 193.27 | 193.73 | 186.85 | 187.08 | 380,334 | -6.99(-3.60%) |
Jan 22, 2016 | 194.31 | 197.67 | 192.24 | 194.07 | 524,238 | +2.86(+1.50%) |
Jan 21, 2016 | 196.62 | 197.54 | 190.31 | 191.21 | 590,216 | -5.45(-2.77%) |
Jan 20, 2016 | 197.55 | 199.63 | 191.41 | 196.66 | 728,885 | -4.15(-2.07%) |
Jan 19, 2016 | 199.19 | 201.63 | 197.32 | 200.82 | 754,003 | +3.36(+1.70%) |
Jan 15, 2016 | 197.50 | 197.46 | 197.46 | 197.46 | 636,854 | -3.71(-1.84%) |
Jan 14, 2016 | 193.89 | 202.95 | 193.84 | 201.17 | 551,086 | +7.22(+3.72%) |
Jan 13, 2016 | 204.46 | 204.70 | 193.11 | 193.95 | 678,297 | -9.27(-4.56%) |
Jan 12, 2016 | 202.97 | 204.57 | 199.82 | 203.22 | 618,331 | +2.70(+1.35%) |
Jan 11, 2016 | 212.70 | 214.43 | 197.96 | 200.52 | 1,118,534 | -8.89(-4.25%) |
Jan 08, 2016 | 216.72 | 218.95 | 198.80 | 209.41 | 1,985,174 | -8.12(-3.73%) |
Jan 07, 2016 | 219.75 | 223.14 | 216.71 | 217.53 | 629,533 | -5.93(-2.65%) |
Jan 06, 2016 | 226.70 | 227.41 | 220.18 | 223.46 | 562,500 | -6.05(-2.64%) |
Jan 05, 2016 | 226.64 | 231.18 | 226.20 | 229.52 | 367,040 | +2.88(+1.27%) |
Jan 04, 2016 | 225.02 | 226.64 | 221.88 | 226.64 | 508,664 | -0.57(-0.25%) |
Dec 31, 2015 | 228.38 | 227.21 | 227.21 | 227.21 | 275,769 | -2.07(-0.90%) |
Dec 30, 2015 | 229.50 | 231.97 | 228.42 | 229.28 | 249,587 | -0.83(-0.36%) |
Dec 29, 2015 | 234.44 | 235.08 | 226.34 | 230.11 | 526,221 | -2.70(-1.16%) |
Dec 28, 2015 | 232.56 | 234.35 | 231.37 | 232.81 | 495,115 | -0.51(-0.22%) |
Dec 24, 2015 | 233.57 | 233.32 | 233.32 | 233.32 | 130,064 | -0.06(-0.02%) |
Dec 23, 2015 | 232.92 | 234.36 | 231.31 | 233.37 | 303,787 | +2.07(+0.89%) |
Dec 22, 2015 | 228.53 | 231.53 | 227.12 | 231.30 | 538,717 | +4.75(+2.10%) |
Dec 21, 2015 | 226.89 | 233.24 | 225.73 | 226.55 | 605,874 | +0.38(+0.17%) |
Dec 18, 2015 | 226.31 | 228.32 | 225.24 | 226.17 | 1,298,649 | +0.03(+0.01%) |
Dec 17, 2015 | 228.71 | 229.66 | 225.19 | 226.14 | 275,442 | -2.08(-0.91%) |
Dec 16, 2015 | 227.77 | 229.21 | 225.77 | 228.22 | 481,051 | +1.45(+0.64%) |
Dec 15, 2015 | 227.55 | 227.89 | 225.12 | 226.78 | 308,473 | +0.37(+0.16%) |
Dec 14, 2015 | 227.16 | 228.64 | 223.39 | 226.41 | 447,588 | -1.06(-0.47%) |
Dec 11, 2015 | 224.49 | 230.26 | 224.49 | 227.47 | 460,499 | +1.94(+0.86%) |
Dec 10, 2015 | 223.77 | 227.62 | 221.96 | 225.52 | 397,631 | +1.92(+0.86%) |
Dec 09, 2015 | 223.83 | 226.98 | 222.56 | 223.60 | 503,084 | -0.89(-0.40%) |
Dec 08, 2015 | 219.11 | 225.21 | 217.69 | 224.49 | 393,132 | +3.27(+1.48%) |
Dec 07, 2015 | 220.07 | 222.07 | 218.16 | 221.22 | 253,402 | +0.89(+0.40%) |
Dec 04, 2015 | 219.31 | 221.08 | 217.27 | 220.33 | 540,302 | +1.17(+0.53%) |
Dec 03, 2015 | 223.87 | 224.95 | 217.52 | 219.17 | 355,071 | -4.10(-1.84%) |
Dec 02, 2015 | 225.97 | 227.05 | 223.20 | 223.27 | 255,118 | -3.38(-1.49%) |
Dec 01, 2015 | 225.63 | 227.15 | 225.07 | 226.65 | 223,619 | +2.27(+1.01%) |
Nov 30, 2015 | 226.72 | 227.82 | 223.74 | 224.38 | 361,447 | -0.69(-0.31%) |
Nov 27, 2015 | 224.09 | 225.45 | 222.95 | 225.06 | 138,460 | +1.91(+0.85%) |
Nov 25, 2015 | 221.37 | 223.16 | 223.16 | 223.16 | 201,682 | +3.37(+1.53%) |
Nov 24, 2015 | 220.60 | 222.53 | 218.15 | 219.79 | 368,668 | -2.11(-0.95%) |
Nov 23, 2015 | 219.73 | 222.78 | 219.63 | 221.90 | 230,761 | +1.91(+0.87%) |
Nov 20, 2015 | 219.06 | 221.08 | 218.39 | 219.98 | 218,600 | +0.93(+0.43%) |
Nov 19, 2015 | 219.76 | 219.76 | 216.72 | 219.05 | 325,861 | +0.17(+0.08%) |
Nov 18, 2015 | 210.51 | 219.49 | 209.00 | 218.88 | 464,857 | +9.41(+4.49%) |
Nov 17, 2015 | 212.73 | 212.73 | 208.79 | 209.48 | 320,548 | -2.64(-1.25%) |
Nov 16, 2015 | 205.56 | 212.81 | 205.06 | 212.12 | 474,581 | +6.30(+3.06%) |
Nov 13, 2015 | 202.35 | 208.57 | 201.87 | 205.82 | 334,717 | +2.47(+1.21%) |
Nov 12, 2015 | 204.18 | 206.78 | 201.97 | 203.35 | 310,722 | -3.02(-1.46%) |
Nov 11, 2015 | 206.84 | 207.78 | 204.98 | 206.38 | 232,572 | +0.15(+0.07%) |
Nov 10, 2015 | 205.86 | 207.11 | 203.04 | 206.23 | 279,583 | +0.37(+0.18%) |
Nov 09, 2015 | 204.08 | 206.65 | 202.14 | 205.86 | 471,798 | +1.19(+0.58%) |
Nov 06, 2015 | 208.47 | 208.87 | 203.27 | 204.68 | 656,886 | -4.36(-2.09%) |
Nov 05, 2015 | 210.89 | 211.10 | 208.52 | 209.04 | 322,433 | -1.85(-0.88%) |
Nov 04, 2015 | 208.50 | 210.89 | 206.81 | 210.89 | 530,453 | +2.74(+1.32%) |
Nov 03, 2015 | 211.86 | 211.86 | 207.90 | 208.15 | 537,631 | -4.59(-2.16%) |
Nov 02, 2015 | 213.31 | 213.72 | 211.28 | 212.73 | 467,135 | +0.29(+0.14%) |
Oct 30, 2015 | 207.11 | 214.70 | 206.27 | 212.44 | 572,765 | +6.50(+3.16%) |
Oct 29, 2015 | 206.41 | 207.60 | 204.11 | 205.94 | 318,574 | -1.27(-0.61%) |
Oct 28, 2015 | 203.39 | 207.21 | 201.53 | 207.21 | 398,247 | +4.04(+1.99%) |
Oct 27, 2015 | 201.34 | 203.45 | 200.13 | 203.17 | 446,834 | +1.22(+0.61%) |
Oct 26, 2015 | 203.63 | 204.06 | 199.62 | 201.94 | 391,091 | -1.17(-0.57%) |
Oct 23, 2015 | 203.64 | 205.74 | 199.53 | 203.11 | 566,451 | -0.92(-0.45%) |
Oct 22, 2015 | 201.24 | 204.81 | 199.39 | 204.03 | 514,795 | +3.50(+1.74%) |
Oct 21, 2015 | 196.55 | 201.85 | 195.04 | 200.54 | 630,690 | +5.76(+2.96%) |
Oct 20, 2015 | 194.54 | 196.30 | 193.89 | 194.77 | 349,359 | -0.98(-0.50%) |
Oct 19, 2015 | 192.72 | 196.24 | 192.46 | 195.75 | 384,315 | +2.46(+1.27%) |
Oct 16, 2015 | 193.60 | 194.49 | 192.67 | 193.30 | 320,291 | -0.67(-0.35%) |
Oct 15, 2015 | 190.91 | 194.38 | 189.51 | 193.97 | 288,403 | +4.18(+2.20%) |
Oct 14, 2015 | 191.53 | 192.57 | 189.42 | 189.79 | 601,215 | -1.82(-0.95%) |
Oct 13, 2015 | 191.39 | 193.55 | 190.40 | 191.60 | 415,076 | -0.54(-0.28%) |
Oct 12, 2015 | 195.74 | 195.74 | 191.00 | 192.15 | 396,097 | -3.55(-1.82%) |
Oct 09, 2015 | 191.15 | 196.37 | 189.95 | 195.70 | 907,511 | +5.37(+2.82%) |
Oct 08, 2015 | 177.61 | 192.59 | 175.72 | 190.33 | 1,243,449 | +12.72(+7.16%) |
Oct 07, 2015 | 176.63 | 179.46 | 168.20 | 177.61 | 1,408,761 | +6.33(+3.70%) |
Oct 06, 2015 | 175.32 | 176.74 | 170.03 | 171.28 | 662,250 | -3.38(-1.94%) |
Oct 05, 2015 | 173.84 | 176.07 | 173.05 | 174.66 | 460,193 | +1.61(+0.93%) |
Oct 02, 2015 | 168.73 | 173.04 | 166.41 | 173.04 | 345,912 | +2.79(+1.64%) |
Oct 01, 2015 | 170.50 | 172.45 | 168.46 | 170.26 | 465,970 | -0.26(-0.15%) |
Sep 30, 2015 | 166.94 | 170.72 | 166.83 | 170.52 | 668,370 | +5.55(+3.36%) |
Sep 29, 2015 | 164.97 | 168.38 | 163.60 | 164.97 | 389,036 | -0.20(-0.12%) |
Sep 28, 2015 | 169.86 | 171.27 | 163.48 | 165.18 | 517,603 | -5.91(-3.45%) |
Sep 25, 2015 | 170.37 | 173.81 | 169.00 | 171.08 | 748,750 | +2.53(+1.50%) |
Sep 24, 2015 | 174.62 | 174.79 | 167.28 | 168.56 | 1,089,274 | -7.16(-4.07%) |
Sep 23, 2015 | 182.58 | 183.13 | 174.82 | 175.72 | 1,130,562 | -6.91(-3.78%) |
Sep 22, 2015 | 185.84 | 186.69 | 182.19 | 182.62 | 290,355 | -5.32(-2.83%) |
Sep 21, 2015 | 186.39 | 188.80 | 186.00 | 187.94 | 212,615 | +2.11(+1.13%) |
Sep 18, 2015 | 186.93 | 188.39 | 185.47 | 185.84 | 1,072,702 | -3.55(-1.88%) |
Sep 17, 2015 | 189.28 | 191.84 | 187.62 | 189.39 | 242,957 | +0.58(+0.31%) |
Sep 16, 2015 | 188.26 | 189.14 | 187.36 | 188.81 | 779,132 | +1.27(+0.68%) |
Sep 15, 2015 | 185.46 | 188.61 | 184.22 | 187.53 | 342,649 | +3.15(+1.71%) |
Sep 14, 2015 | 184.81 | 185.98 | 182.89 | 184.39 | 271,915 | -0.35(-0.19%) |
Sep 11, 2015 | 183.58 | 184.98 | 180.64 | 184.74 | 492,256 | +0.07(+0.04%) |
Sep 10, 2015 | 192.87 | 193.11 | 182.96 | 184.67 | 882,220 | -9.39(-4.84%) |
Sep 09, 2015 | 197.93 | 198.53 | 193.80 | 194.06 | 263,179 | -1.90(-0.97%) |
Sep 08, 2015 | 193.67 | 196.12 | 192.69 | 195.96 | 252,352 | +5.92(+3.12%) |
Sep 04, 2015 | 188.19 | 190.04 | 190.04 | 190.04 | 181,634 | -0.26(-0.14%) |
Sep 03, 2015 | 189.59 | 192.86 | 189.31 | 190.30 | 250,809 | +1.25(+0.66%) |
Sep 02, 2015 | 189.07 | 189.07 | 185.74 | 189.05 | 231,967 | +2.60(+1.40%) |
Sep 01, 2015 | 185.50 | 188.67 | 185.50 | 186.45 | 367,079 | -2.81(-1.48%) |
Aug 31, 2015 | 192.14 | 192.64 | 189.07 | 189.25 | 333,218 | -3.07(-1.60%) |
Aug 28, 2015 | 189.75 | 193.28 | 188.82 | 192.32 | 363,573 | +2.30(+1.21%) |
Aug 27, 2015 | 186.32 | 190.17 | 184.13 | 190.02 | 425,989 | +6.12(+3.33%) |
Aug 26, 2015 | 184.17 | 185.53 | 179.59 | 183.90 | 601,542 | +2.91(+1.61%) |
Aug 25, 2015 | 187.08 | 187.81 | 180.92 | 180.99 | 440,773 | -1.59(-0.87%) |
Aug 24, 2015 | 180.74 | 189.21 | 179.85 | 182.58 | 906,679 | -8.93(-4.66%) |
Aug 21, 2015 | 194.04 | 195.71 | 191.34 | 191.51 | 501,571 | -3.76(-1.92%) |
Aug 20, 2015 | 200.49 | 201.31 | 195.02 | 195.26 | 429,817 | -6.28(-3.12%) |
Aug 19, 2015 | 202.21 | 203.05 | 200.27 | 201.55 | 306,102 | -1.95(-0.96%) |
Aug 18, 2015 | 204.12 | 205.52 | 203.42 | 203.50 | 322,195 | -0.62(-0.30%) |
Aug 17, 2015 | 204.43 | 205.24 | 202.01 | 204.12 | 447,182 | -0.68(-0.33%) |
Aug 14, 2015 | 203.95 | 205.72 | 202.42 | 204.80 | 333,333 | +1.40(+0.69%) |
Aug 13, 2015 | 201.85 | 204.77 | 201.68 | 203.40 | 399,557 | +1.16(+0.57%) |
Aug 12, 2015 | 203.38 | 203.93 | 199.47 | 202.25 | 544,995 | -2.82(-1.37%) |
Aug 11, 2015 | 202.39 | 205.44 | 200.60 | 205.06 | 503,624 | +1.11(+0.54%) |
Aug 10, 2015 | 201.71 | 204.90 | 201.69 | 203.96 | 358,634 | +3.34(+1.67%) |
Aug 07, 2015 | 199.42 | 201.32 | 197.94 | 200.62 | 380,372 | +1.21(+0.61%) |
Aug 06, 2015 | 201.03 | 201.40 | 198.66 | 199.40 | 511,781 | -1.60(-0.80%) |
Aug 05, 2015 | 200.36 | 201.57 | 199.36 | 201.00 | 455,297 | +2.45(+1.23%) |
Aug 04, 2015 | 194.94 | 199.77 | 194.04 | 198.56 | 516,287 | +3.40(+1.74%) |
Aug 03, 2015 | 195.87 | 196.17 | 193.68 | 195.16 | 320,965 | -0.23(-0.12%) |
Jul 31, 2015 | 192.45 | 196.21 | 191.15 | 195.39 | 675,446 | +3.19(+1.66%) |
Jul 30, 2015 | 190.23 | 194.13 | 189.36 | 192.20 | 439,029 | +1.29(+0.68%) |
Jul 29, 2015 | 187.44 | 191.08 | 186.65 | 190.91 | 283,185 | +3.71(+1.98%) |
Jul 28, 2015 | 186.44 | 188.21 | 185.71 | 187.19 | 264,025 | +1.17(+0.63%) |
Jul 27, 2015 | 185.38 | 187.15 | 183.92 | 186.03 | 362,895 | -0.36(-0.19%) |
Jul 24, 2015 | 186.06 | 186.82 | 185.28 | 186.39 | 347,370 | +0.37(+0.20%) |
Jul 23, 2015 | 186.81 | 187.83 | 184.85 | 186.02 | 387,962 | -0.74(-0.40%) |
Jul 22, 2015 | 185.75 | 187.71 | 185.75 | 186.76 | 389,971 | +0.03(+0.02%) |
Jul 21, 2015 | 188.75 | 188.75 | 185.73 | 186.73 | 502,600 | -2.41(-1.27%) |
Jul 20, 2015 | 189.42 | 190.83 | 188.55 | 189.14 | 671,011 | +0.84(+0.44%) |
Jul 17, 2015 | 188.18 | 188.99 | 187.26 | 188.30 | 346,899 | +0.15(+0.08%) |
Jul 16, 2015 | 189.40 | 189.75 | 187.48 | 188.16 | 409,144 | -0.23(-0.12%) |
Jul 15, 2015 | 190.61 | 190.61 | 187.84 | 188.39 | 709,033 | -2.56(-1.34%) |
Jul 14, 2015 | 187.89 | 191.21 | 187.60 | 190.95 | 584,586 | +3.08(+1.64%) |
Jul 13, 2015 | 186.92 | 188.28 | 185.57 | 187.88 | 513,429 | +2.09(+1.12%) |
Jul 10, 2015 | 183.86 | 186.22 | 182.75 | 185.79 | 732,330 | +3.51(+1.93%) |
Jul 09, 2015 | 183.55 | 184.40 | 182.02 | 182.28 | 428,148 | +0.50(+0.27%) |
Jul 08, 2015 | 181.91 | 182.28 | 180.41 | 181.78 | 489,899 | -1.79(-0.97%) |
Jul 07, 2015 | 181.56 | 184.12 | 180.01 | 183.57 | 485,341 | +2.06(+1.13%) |
Jul 06, 2015 | 181.78 | 183.41 | 180.61 | 181.51 | 516,505 | -1.92(-1.05%) |
Jul 02, 2015 | 183.43 | 183.43 | 183.43 | 183.43 | 481,902 | +1.07(+0.59%) |
Jul 01, 2015 | 180.93 | 183.79 | 177.61 | 182.36 | 774,297 | +7.69(+4.40%) |
Jun 30, 2015 | 175.61 | 176.85 | 173.92 | 174.68 | 549,825 | +0.69(+0.40%) |
Jun 29, 2015 | 174.87 | 176.94 | 173.72 | 173.99 | 356,724 | -2.91(-1.65%) |
Jun 26, 2015 | 176.72 | 177.61 | 175.62 | 176.90 | 387,271 | -0.20(-0.12%) |
Jun 25, 2015 | 176.08 | 177.89 | 174.72 | 177.10 | 566,291 | +1.41(+0.80%) |
Jun 24, 2015 | 179.73 | 180.22 | 175.11 | 175.69 | 348,512 | -4.04(-2.25%) |
Jun 23, 2015 | 180.21 | 181.47 | 178.74 | 179.73 | 228,819 | -0.19(-0.10%) |
Jun 22, 2015 | 181.09 | 182.12 | 179.40 | 179.92 | 248,253 | -0.56(-0.31%) |
Jun 19, 2015 | 179.97 | 181.06 | 179.59 | 180.48 | 301,692 | +1.03(+0.57%) |
Jun 18, 2015 | 178.34 | 180.17 | 177.78 | 179.45 | 279,546 | +1.38(+0.77%) |
Jun 17, 2015 | 178.48 | 179.12 | 176.88 | 178.07 | 170,174 | +0.28(+0.16%) |
Jun 16, 2015 | 178.17 | 178.99 | 176.86 | 177.79 | 269,438 | -0.37(-0.21%) |
Jun 15, 2015 | 175.03 | 179.13 | 174.21 | 178.16 | 455,800 | +1.94(+1.10%) |
Jun 12, 2015 | 175.53 | 176.49 | 174.38 | 176.22 | 286,527 | -0.16(-0.09%) |
Jun 11, 2015 | 174.52 | 176.43 | 173.76 | 176.38 | 255,345 | +1.99(+1.14%) |
Jun 10, 2015 | 174.69 | 175.96 | 173.92 | 174.39 | 255,564 | +0.55(+0.32%) |
Jun 09, 2015 | 172.02 | 174.16 | 171.33 | 173.84 | 241,068 | +1.58(+0.92%) |
Jun 08, 2015 | 173.71 | 174.42 | 172.09 | 172.26 | 254,782 | -2.43(-1.39%) |
Jun 05, 2015 | 172.69 | 174.97 | 171.41 | 174.69 | 281,036 | +1.55(+0.90%) |
Jun 04, 2015 | 173.76 | 174.73 | 172.79 | 173.13 | 202,742 | -1.28(-0.73%) |
Jun 03, 2015 | 173.07 | 175.42 | 172.82 | 174.41 | 227,451 | +1.16(+0.67%) |
Jun 02, 2015 | 171.71 | 174.44 | 170.80 | 173.25 | 276,439 | +1.09(+0.63%) |