Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 277.25 | 281.11 | 274.19 | 281.00 | 918,574 | +4.75(+1.72%) |
Jun 29, 2016 | 269.90 | 276.39 | 268.46 | 276.25 | 1,039,526 | +10.48(+3.94%) |
Jun 28, 2016 | 266.06 | 268.23 | 260.87 | 265.76 | 790,651 | +3.63(+1.38%) |
Jun 27, 2016 | 267.83 | 267.95 | 260.54 | 262.14 | 1,500,600 | -10.64(-3.90%) |
Jun 24, 2016 | 276.57 | 282.10 | 271.55 | 272.78 | 1,804,919 | -19.97(-6.82%) |
Jun 23, 2016 | 289.43 | 292.81 | 288.69 | 292.74 | 513,459 | +7.53(+2.64%) |
Jun 22, 2016 | 285.89 | 288.55 | 284.45 | 285.21 | 539,392 | -0.27(-0.09%) |
Jun 21, 2016 | 286.39 | 287.61 | 284.26 | 285.48 | 418,405 | -0.35(-0.12%) |
Jun 20, 2016 | 286.72 | 288.74 | 285.35 | 285.84 | 825,948 | +5.37(+1.92%) |
Jun 17, 2016 | 279.19 | 281.60 | 278.58 | 280.46 | 727,611 | +1.99(+0.71%) |
Jun 16, 2016 | 276.36 | 278.84 | 272.37 | 278.48 | 805,354 | -0.07(-0.03%) |
Jun 15, 2016 | 280.83 | 282.27 | 278.11 | 278.55 | 911,096 | -0.20(-0.07%) |
Jun 14, 2016 | 281.45 | 282.69 | 278.50 | 278.75 | 912,861 | -3.94(-1.39%) |
Jun 13, 2016 | 283.97 | 287.59 | 282.59 | 282.69 | 649,495 | -1.95(-0.69%) |
Jun 10, 2016 | 288.35 | 289.07 | 283.55 | 284.64 | 936,683 | -9.02(-3.07%) |
Jun 09, 2016 | 292.58 | 294.51 | 291.55 | 293.65 | 403,951 | -1.96(-0.66%) |
Jun 08, 2016 | 294.15 | 296.70 | 294.01 | 295.62 | 409,475 | +1.06(+0.36%) |
Jun 07, 2016 | 298.00 | 298.31 | 294.35 | 294.56 | 591,028 | -2.46(-0.83%) |
Jun 06, 2016 | 294.41 | 299.00 | 294.41 | 297.02 | 531,315 | +2.21(+0.75%) |
Jun 03, 2016 | 294.09 | 295.23 | 288.67 | 294.81 | 577,628 | -1.43(-0.48%) |
Jun 02, 2016 | 296.05 | 297.92 | 292.63 | 296.24 | 633,186 | -0.98(-0.33%) |
Jun 01, 2016 | 294.74 | 298.30 | 292.54 | 297.21 | 548,930 | +0.60(+0.20%) |
May 31, 2016 | 298.61 | 298.61 | 295.10 | 296.61 | 767,482 | -1.01(-0.34%) |
May 27, 2016 | 296.19 | 297.62 | 297.62 | 297.62 | 385,671 | +1.62(+0.55%) |
May 26, 2016 | 296.81 | 297.43 | 294.65 | 296.00 | 420,400 | -0.81(-0.27%) |
May 25, 2016 | 296.28 | 297.93 | 296.02 | 296.81 | 595,776 | +2.37(+0.81%) |
May 24, 2016 | 291.84 | 294.87 | 290.53 | 294.43 | 749,992 | +5.93(+2.06%) |
May 23, 2016 | 288.58 | 290.64 | 287.90 | 288.50 | 418,427 | -0.09(-0.03%) |
May 20, 2016 | 288.26 | 291.30 | 287.09 | 288.59 | 632,950 | +2.80(+0.98%) |
May 19, 2016 | 285.63 | 287.94 | 281.81 | 285.79 | 681,467 | -2.38(-0.83%) |
May 18, 2016 | 283.58 | 290.79 | 282.92 | 288.17 | 767,615 | +3.81(+1.34%) |
May 17, 2016 | 285.96 | 287.65 | 283.38 | 284.36 | 793,941 | -2.45(-0.86%) |
May 16, 2016 | 283.37 | 288.70 | 283.37 | 286.81 | 599,887 | +3.70(+1.31%) |
May 13, 2016 | 289.17 | 291.72 | 282.28 | 283.11 | 685,837 | -6.78(-2.34%) |
May 12, 2016 | 290.67 | 291.61 | 287.50 | 289.89 | 483,163 | +1.45(+0.50%) |
May 11, 2016 | 292.17 | 293.29 | 288.11 | 288.44 | 592,398 | -5.18(-1.77%) |
May 10, 2016 | 291.84 | 293.71 | 290.02 | 293.62 | 560,153 | +4.21(+1.46%) |
May 09, 2016 | 290.17 | 291.64 | 288.00 | 289.40 | 503,799 | -0.82(-0.28%) |
May 06, 2016 | 285.78 | 291.10 | 285.51 | 290.22 | 624,941 | +3.20(+1.12%) |
May 05, 2016 | 287.29 | 288.99 | 286.27 | 287.02 | 639,893 | -0.07(-0.03%) |
May 04, 2016 | 287.43 | 289.83 | 285.92 | 287.09 | 735,256 | -2.87(-0.99%) |
May 03, 2016 | 290.21 | 290.73 | 287.02 | 289.96 | 595,364 | -4.74(-1.61%) |
May 02, 2016 | 292.47 | 295.66 | 289.49 | 294.69 | 906,693 | +4.21(+1.45%) |
Apr 29, 2016 | 290.73 | 291.88 | 287.89 | 290.48 | 719,690 | -2.04(-0.70%) |
Apr 28, 2016 | 296.08 | 298.27 | 291.58 | 292.52 | 624,933 | -7.04(-2.35%) |
Apr 27, 2016 | 298.36 | 301.08 | 296.58 | 299.56 | 553,506 | +1.23(+0.41%) |
Apr 26, 2016 | 296.52 | 298.36 | 295.36 | 298.33 | 507,132 | +1.88(+0.63%) |
Apr 25, 2016 | 296.74 | 297.55 | 293.86 | 296.46 | 592,182 | -1.48(-0.50%) |
Apr 22, 2016 | 297.68 | 300.98 | 296.60 | 297.93 | 628,175 | +1.12(+0.38%) |
Apr 21, 2016 | 297.03 | 299.90 | 295.30 | 296.81 | 745,651 | -2.31(-0.77%) |
Apr 20, 2016 | 298.31 | 300.73 | 297.10 | 299.11 | 749,177 | +1.84(+0.62%) |
Apr 19, 2016 | 294.73 | 298.62 | 294.45 | 297.27 | 1,023,608 | +5.43(+1.86%) |
Apr 18, 2016 | 287.77 | 293.02 | 286.18 | 291.84 | 1,033,153 | +0.21(+0.07%) |
Apr 15, 2016 | 288.92 | 292.10 | 288.25 | 291.63 | 1,360,325 | +2.31(+0.80%) |
Apr 14, 2016 | 279.61 | 290.38 | 278.80 | 289.32 | 1,022,672 | +5.40(+1.90%) |
Apr 13, 2016 | 279.61 | 284.20 | 278.33 | 283.93 | 1,177,353 | +7.32(+2.65%) |
Apr 12, 2016 | 272.31 | 277.06 | 270.92 | 276.61 | 686,402 | +5.18(+1.91%) |
Apr 11, 2016 | 273.02 | 274.85 | 271.28 | 271.43 | 533,711 | +1.11(+0.41%) |
Apr 08, 2016 | 271.25 | 273.29 | 269.67 | 270.32 | 442,364 | +2.63(+0.98%) |
Apr 07, 2016 | 272.58 | 273.80 | 266.51 | 267.69 | 650,880 | -7.20(-2.62%) |
Apr 06, 2016 | 272.60 | 276.13 | 272.36 | 274.89 | 568,558 | +1.96(+0.72%) |
Apr 05, 2016 | 273.84 | 274.45 | 270.20 | 272.93 | 642,648 | -3.03(-1.10%) |
Apr 04, 2016 | 278.80 | 279.85 | 274.10 | 275.96 | 678,503 | -3.27(-1.17%) |
Apr 01, 2016 | 274.94 | 280.89 | 273.15 | 279.23 | 880,389 | +1.60(+0.58%) |
Mar 31, 2016 | 277.45 | 280.59 | 277.11 | 277.63 | 627,462 | -0.65(-0.23%) |
Mar 30, 2016 | 280.13 | 281.17 | 277.82 | 278.29 | 568,442 | +1.19(+0.43%) |
Mar 29, 2016 | 274.10 | 277.52 | 270.65 | 277.10 | 778,957 | +2.45(+0.89%) |
Mar 28, 2016 | 273.91 | 276.06 | 272.45 | 274.65 | 545,331 | +2.14(+0.79%) |
Mar 24, 2016 | 274.29 | 272.51 | 272.51 | 272.51 | 812,437 | -4.04(-1.46%) |
Mar 23, 2016 | 277.97 | 278.69 | 274.97 | 276.54 | 572,269 | -0.81(-0.29%) |
Mar 22, 2016 | 274.86 | 279.48 | 274.86 | 277.35 | 601,203 | -1.44(-0.51%) |
Mar 21, 2016 | 279.43 | 281.91 | 276.39 | 278.78 | 840,356 | -0.47(-0.17%) |
Mar 18, 2016 | 280.60 | 282.84 | 276.86 | 279.25 | 936,669 | +0.50(+0.18%) |
Mar 17, 2016 | 272.46 | 281.02 | 271.19 | 278.75 | 1,060,309 | +6.42(+2.36%) |
Mar 16, 2016 | 271.58 | 273.50 | 268.68 | 272.33 | 827,444 | -0.05(-0.02%) |
Mar 15, 2016 | 271.57 | 272.55 | 269.33 | 272.38 | 769,509 | -3.01(-1.09%) |
Mar 14, 2016 | 275.10 | 276.28 | 272.45 | 275.39 | 774,372 | -1.49(-0.54%) |
Mar 11, 2016 | 269.02 | 277.32 | 266.29 | 276.88 | 1,111,289 | +11.95(+4.51%) |
Mar 10, 2016 | 268.83 | 269.02 | 260.87 | 264.93 | 844,387 | -2.71(-1.01%) |
Mar 09, 2016 | 264.05 | 267.67 | 261.68 | 267.64 | 1,446,565 | +6.45(+2.47%) |
Mar 08, 2016 | 263.56 | 264.94 | 258.21 | 261.19 | 827,346 | -5.16(-1.94%) |
Mar 07, 2016 | 261.29 | 267.27 | 259.09 | 266.35 | 837,088 | +2.42(+0.92%) |
Mar 04, 2016 | 263.54 | 265.65 | 261.44 | 263.93 | 824,309 | +0.51(+0.19%) |
Mar 03, 2016 | 263.69 | 264.92 | 261.21 | 263.42 | 1,028,480 | -1.06(-0.40%) |
Mar 02, 2016 | 259.12 | 264.89 | 257.74 | 264.48 | 1,298,891 | +3.37(+1.29%) |
Mar 01, 2016 | 255.21 | 261.49 | 254.28 | 261.12 | 1,028,161 | +8.59(+3.40%) |
Feb 29, 2016 | 253.05 | 255.50 | 251.82 | 252.53 | 1,080,421 | -1.59(-0.62%) |
Feb 26, 2016 | 256.28 | 257.88 | 252.50 | 254.11 | 837,797 | +0.24(+0.10%) |
Feb 25, 2016 | 250.61 | 253.98 | 245.98 | 253.87 | 752,033 | +4.57(+1.83%) |
Feb 24, 2016 | 246.48 | 252.46 | 241.14 | 249.31 | 1,044,676 | -1.52(-0.61%) |
Feb 23, 2016 | 254.99 | 256.95 | 248.03 | 250.83 | 937,240 | -5.33(-2.08%) |
Feb 22, 2016 | 254.41 | 260.43 | 252.76 | 256.16 | 1,010,572 | +1.75(+0.69%) |
Feb 19, 2016 | 253.43 | 254.62 | 249.32 | 254.41 | 1,031,835 | -1.36(-0.53%) |
Feb 18, 2016 | 258.65 | 259.08 | 254.29 | 255.77 | 816,381 | -3.17(-1.22%) |
Feb 17, 2016 | 258.10 | 260.06 | 256.60 | 258.94 | 1,097,082 | +4.38(+1.72%) |
Feb 16, 2016 | 252.58 | 255.51 | 250.40 | 254.56 | 944,505 | +6.21(+2.50%) |
Feb 12, 2016 | 242.99 | 248.35 | 248.35 | 248.35 | 1,163,328 | +10.19(+4.28%) |
Feb 11, 2016 | 234.32 | 240.61 | 233.94 | 238.16 | 1,564,327 | -3.52(-1.46%) |
Feb 10, 2016 | 242.27 | 247.49 | 240.52 | 241.68 | 879,228 | +3.26(+1.37%) |
Feb 09, 2016 | 232.32 | 240.91 | 231.93 | 238.42 | 1,085,618 | +0.87(+0.36%) |
Feb 08, 2016 | 243.95 | 243.95 | 234.24 | 237.55 | 1,436,563 | -11.57(-4.64%) |
Feb 05, 2016 | 252.58 | 255.13 | 247.99 | 249.12 | 1,306,452 | -4.82(-1.90%) |
Feb 04, 2016 | 244.67 | 255.80 | 244.67 | 253.94 | 1,281,803 | +7.80(+3.17%) |
Feb 03, 2016 | 244.22 | 248.44 | 234.81 | 246.13 | 1,695,225 | +2.31(+0.95%) |
Feb 02, 2016 | 247.56 | 247.56 | 241.24 | 243.83 | 1,311,074 | -8.94(-3.54%) |
Feb 01, 2016 | 252.49 | 254.58 | 248.25 | 252.76 | 932,844 | -1.63(-0.64%) |
Jan 29, 2016 | 245.57 | 254.45 | 244.38 | 254.39 | 1,218,622 | +12.22(+5.04%) |
Jan 28, 2016 | 244.96 | 249.17 | 241.26 | 242.17 | 1,264,759 | -2.39(-0.98%) |
Jan 27, 2016 | 242.04 | 251.75 | 240.73 | 244.56 | 1,418,079 | +2.31(+0.96%) |
Jan 26, 2016 | 236.74 | 243.19 | 235.78 | 242.25 | 1,317,398 | +7.72(+3.29%) |
Jan 25, 2016 | 242.90 | 243.61 | 234.10 | 234.53 | 1,248,369 | -8.78(-3.61%) |
Jan 22, 2016 | 239.48 | 244.38 | 238.79 | 243.30 | 964,329 | +8.63(+3.68%) |
Jan 21, 2016 | 237.01 | 240.33 | 234.33 | 234.67 | 1,358,368 | -1.70(-0.72%) |
Jan 20, 2016 | 233.68 | 238.11 | 227.10 | 236.37 | 2,082,369 | -1.62(-0.68%) |
Jan 19, 2016 | 243.17 | 244.27 | 235.14 | 237.99 | 1,322,317 | -2.09(-0.87%) |
Jan 15, 2016 | 242.00 | 240.08 | 240.08 | 240.08 | 2,436,849 | -10.86(-4.33%) |
Jan 14, 2016 | 247.10 | 255.35 | 242.29 | 250.94 | 1,697,023 | +4.36(+1.77%) |
Jan 13, 2016 | 255.16 | 257.76 | 245.78 | 246.58 | 1,482,464 | -7.27(-2.86%) |
Jan 12, 2016 | 252.90 | 254.66 | 248.99 | 253.85 | 1,354,927 | +4.27(+1.71%) |
Jan 11, 2016 | 250.19 | 250.94 | 246.38 | 249.58 | 1,554,543 | +0.44(+0.18%) |
Jan 08, 2016 | 257.06 | 258.84 | 248.54 | 249.14 | 1,853,376 | -6.44(-2.52%) |
Jan 07, 2016 | 259.52 | 263.61 | 253.08 | 255.58 | 1,588,661 | -11.68(-4.37%) |
Jan 06, 2016 | 264.93 | 268.67 | 264.70 | 267.26 | 1,406,448 | -3.08(-1.14%) |
Jan 05, 2016 | 270.52 | 272.07 | 266.42 | 270.34 | 992,236 | +0.70(+0.26%) |
Jan 04, 2016 | 269.59 | 269.93 | 266.33 | 269.64 | 1,184,531 | -6.01(-2.18%) |
Dec 31, 2015 | 275.18 | 275.65 | 275.65 | 275.65 | 617,674 | -1.24(-0.45%) |
Dec 30, 2015 | 277.14 | 279.43 | 276.21 | 276.88 | 441,328 | -1.25(-0.45%) |
Dec 29, 2015 | 279.09 | 281.01 | 276.84 | 278.14 | 593,335 | +0.93(+0.34%) |
Dec 28, 2015 | 272.75 | 277.51 | 271.08 | 277.21 | 1,069,866 | +4.09(+1.50%) |
Dec 24, 2015 | 275.52 | 273.12 | 273.12 | 273.12 | 296,854 | -1.81(-0.66%) |
Dec 23, 2015 | 270.21 | 275.36 | 269.23 | 274.93 | 838,023 | +7.39(+2.76%) |
Dec 22, 2015 | 263.89 | 268.28 | 261.04 | 267.54 | 879,179 | +4.01(+1.52%) |
Dec 21, 2015 | 263.59 | 265.61 | 261.04 | 263.53 | 660,247 | +3.30(+1.27%) |
Dec 18, 2015 | 264.69 | 265.63 | 260.19 | 260.23 | 1,266,458 | -7.07(-2.65%) |
Dec 17, 2015 | 269.44 | 272.27 | 265.98 | 267.30 | 1,392,315 | -0.64(-0.24%) |
Dec 16, 2015 | 268.02 | 270.37 | 260.79 | 267.94 | 1,409,335 | +1.18(+0.44%) |
Dec 15, 2015 | 263.04 | 268.29 | 261.18 | 266.76 | 1,275,472 | +8.05(+3.11%) |
Dec 14, 2015 | 261.21 | 265.36 | 254.68 | 258.71 | 1,565,886 | -2.57(-0.99%) |
Dec 11, 2015 | 275.74 | 279.48 | 260.02 | 261.29 | 2,021,154 | -18.19(-6.51%) |
Dec 10, 2015 | 278.67 | 282.54 | 277.51 | 279.48 | 814,579 | +0.55(+0.20%) |
Dec 09, 2015 | 281.73 | 286.15 | 277.76 | 278.93 | 820,234 | -3.54(-1.25%) |
Dec 08, 2015 | 286.07 | 287.32 | 280.54 | 282.46 | 937,286 | -5.29(-1.84%) |
Dec 07, 2015 | 290.95 | 291.73 | 285.93 | 287.75 | 720,208 | -4.28(-1.47%) |
Dec 04, 2015 | 286.49 | 292.76 | 284.68 | 292.03 | 845,653 | +7.09(+2.49%) |
Dec 03, 2015 | 290.67 | 291.91 | 283.41 | 284.94 | 1,100,626 | -5.60(-1.93%) |
Dec 02, 2015 | 291.98 | 294.18 | 288.28 | 290.54 | 1,335,597 | -2.27(-0.78%) |
Dec 01, 2015 | 293.80 | 295.31 | 291.61 | 292.82 | 912,897 | +0.15(+0.05%) |
Nov 30, 2015 | 288.99 | 293.59 | 288.33 | 292.66 | 1,081,415 | +4.29(+1.49%) |
Nov 27, 2015 | 289.39 | 289.67 | 285.86 | 288.37 | 327,459 | -1.79(-0.62%) |
Nov 25, 2015 | 288.07 | 290.17 | 290.17 | 290.17 | 516,133 | +3.07(+1.07%) |
Nov 24, 2015 | 290.10 | 290.84 | 286.76 | 287.10 | 1,003,933 | -5.18(-1.77%) |
Nov 23, 2015 | 291.96 | 293.33 | 290.53 | 292.28 | 526,782 | +0.64(+0.22%) |
Nov 20, 2015 | 290.53 | 292.54 | 290.31 | 291.65 | 659,130 | +2.71(+0.94%) |
Nov 19, 2015 | 290.10 | 290.50 | 288.02 | 288.94 | 608,672 | -1.24(-0.43%) |
Nov 18, 2015 | 285.39 | 290.52 | 283.59 | 290.18 | 666,053 | +5.80(+2.04%) |
Nov 17, 2015 | 283.56 | 288.00 | 282.31 | 284.38 | 718,440 | +0.88(+0.31%) |
Nov 16, 2015 | 276.20 | 284.00 | 275.65 | 283.50 | 836,002 | +7.31(+2.65%) |
Nov 13, 2015 | 277.82 | 279.47 | 275.56 | 276.19 | 733,977 | -2.00(-0.72%) |
Nov 12, 2015 | 278.82 | 281.44 | 277.62 | 278.19 | 791,660 | -3.83(-1.36%) |
Nov 11, 2015 | 283.40 | 283.89 | 281.45 | 282.02 | 565,271 | +0.19(+0.07%) |
Nov 10, 2015 | 279.40 | 282.51 | 277.38 | 281.84 | 887,397 | +0.56(+0.20%) |
Nov 09, 2015 | 286.05 | 287.85 | 279.33 | 281.28 | 1,589,435 | -5.74(-2.00%) |
Nov 06, 2015 | 289.63 | 290.88 | 284.63 | 287.01 | 697,761 | -0.48(-0.17%) |
Nov 05, 2015 | 286.44 | 289.22 | 285.79 | 287.50 | 634,737 | +0.65(+0.23%) |
Nov 04, 2015 | 288.83 | 290.47 | 285.69 | 286.85 | 931,529 | -1.59(-0.55%) |
Nov 03, 2015 | 284.19 | 289.67 | 284.19 | 288.44 | 1,057,480 | +3.14(+1.10%) |
Nov 02, 2015 | 284.57 | 286.94 | 283.23 | 285.30 | 1,009,452 | +2.09(+0.74%) |
Oct 30, 2015 | 282.64 | 285.32 | 282.64 | 283.21 | 1,990,778 | +1.70(+0.60%) |
Oct 29, 2015 | 278.15 | 282.42 | 276.39 | 281.51 | 1,155,151 | +2.85(+1.02%) |
Oct 28, 2015 | 270.87 | 278.67 | 270.35 | 278.66 | 1,182,057 | +8.65(+3.20%) |
Oct 27, 2015 | 270.15 | 270.47 | 267.97 | 270.01 | 483,086 | -1.17(-0.43%) |
Oct 26, 2015 | 273.50 | 273.89 | 270.29 | 271.18 | 745,842 | -3.03(-1.11%) |
Oct 23, 2015 | 272.18 | 274.58 | 270.47 | 274.21 | 1,191,932 | +4.38(+1.62%) |
Oct 22, 2015 | 260.66 | 270.25 | 259.75 | 269.83 | 897,299 | +10.76(+4.15%) |
Oct 21, 2015 | 263.63 | 264.82 | 258.84 | 259.08 | 780,495 | -4.16(-1.58%) |
Oct 20, 2015 | 262.69 | 264.22 | 262.25 | 263.24 | 550,853 | -0.59(-0.22%) |
Oct 19, 2015 | 265.00 | 265.56 | 262.63 | 263.82 | 727,029 | -2.37(-0.89%) |
Oct 16, 2015 | 263.40 | 266.56 | 261.74 | 266.20 | 922,085 | +4.18(+1.60%) |
Oct 15, 2015 | 261.06 | 263.32 | 257.96 | 262.01 | 916,432 | +2.54(+0.98%) |
Oct 14, 2015 | 257.70 | 262.62 | 255.07 | 259.47 | 1,397,778 | +5.91(+2.33%) |
Oct 13, 2015 | 251.61 | 255.37 | 251.32 | 253.56 | 1,106,127 | -0.43(-0.17%) |
Oct 12, 2015 | 256.43 | 256.43 | 250.85 | 253.99 | 762,033 | -1.97(-0.77%) |
Oct 09, 2015 | 256.33 | 258.28 | 253.53 | 255.96 | 721,765 | -0.37(-0.14%) |
Oct 08, 2015 | 256.77 | 257.38 | 254.80 | 256.33 | 812,264 | -1.67(-0.65%) |
Oct 07, 2015 | 253.87 | 258.55 | 253.56 | 258.00 | 1,373,656 | +6.37(+2.53%) |
Oct 06, 2015 | 251.61 | 252.82 | 250.03 | 251.63 | 901,780 | -0.71(-0.28%) |
Oct 05, 2015 | 246.37 | 252.91 | 245.59 | 252.34 | 1,163,502 | +8.25(+3.38%) |
Oct 02, 2015 | 234.15 | 244.12 | 232.66 | 244.09 | 1,063,470 | +5.99(+2.51%) |
Oct 01, 2015 | 239.03 | 240.39 | 234.55 | 238.11 | 1,012,271 | -1.25(-0.52%) |
Sep 30, 2015 | 242.19 | 242.74 | 237.03 | 239.35 | 939,847 | +3.18(+1.35%) |
Sep 29, 2015 | 237.59 | 238.57 | 234.15 | 236.18 | 986,900 | -0.43(-0.18%) |
Sep 28, 2015 | 241.49 | 243.81 | 236.37 | 236.61 | 910,397 | -7.18(-2.94%) |
Sep 25, 2015 | 244.72 | 246.61 | 242.12 | 243.79 | 802,506 | +1.99(+0.82%) |
Sep 24, 2015 | 242.19 | 242.93 | 240.63 | 241.80 | 902,888 | -2.21(-0.91%) |
Sep 23, 2015 | 244.68 | 245.85 | 242.56 | 244.01 | 565,207 | -0.86(-0.35%) |
Sep 22, 2015 | 247.63 | 247.63 | 242.80 | 244.88 | 1,012,342 | -6.49(-2.58%) |
Sep 21, 2015 | 249.60 | 252.57 | 249.09 | 251.36 | 905,406 | +2.83(+1.14%) |
Sep 18, 2015 | 247.62 | 252.32 | 247.62 | 248.53 | 1,952,160 | -2.22(-0.89%) |
Sep 17, 2015 | 251.23 | 254.86 | 249.97 | 250.75 | 1,198,367 | -1.51(-0.60%) |
Sep 16, 2015 | 249.28 | 252.84 | 247.68 | 252.26 | 1,192,285 | +4.51(+1.82%) |
Sep 15, 2015 | 244.29 | 248.26 | 242.61 | 247.75 | 1,182,146 | +5.50(+2.27%) |
Sep 14, 2015 | 244.01 | 244.41 | 241.61 | 242.24 | 705,142 | -1.81(-0.74%) |
Sep 11, 2015 | 242.19 | 244.28 | 240.43 | 244.05 | 1,000,240 | +1.61(+0.66%) |
Sep 10, 2015 | 239.62 | 244.48 | 238.80 | 242.44 | 1,184,499 | +3.65(+1.53%) |
Sep 09, 2015 | 245.37 | 246.75 | 238.24 | 238.79 | 867,694 | -3.75(-1.55%) |
Sep 08, 2015 | 241.09 | 243.39 | 238.84 | 242.54 | 1,161,574 | +5.78(+2.44%) |
Sep 04, 2015 | 237.89 | 236.76 | 236.76 | 236.76 | 1,224,777 | -4.84(-2.00%) |
Sep 03, 2015 | 241.04 | 242.57 | 239.92 | 241.60 | 1,428,344 | +1.39(+0.58%) |
Sep 02, 2015 | 239.22 | 240.21 | 236.76 | 240.21 | 1,667,523 | +3.40(+1.44%) |
Sep 01, 2015 | 236.35 | 238.79 | 234.52 | 236.80 | 1,915,904 | -6.57(-2.70%) |
Aug 31, 2015 | 247.23 | 248.44 | 243.03 | 243.38 | 977,891 | -5.30(-2.13%) |
Aug 28, 2015 | 249.75 | 249.75 | 245.77 | 248.67 | 980,502 | -2.59(-1.03%) |
Aug 27, 2015 | 244.92 | 251.68 | 244.92 | 251.26 | 1,183,404 | +9.09(+3.75%) |
Aug 26, 2015 | 241.70 | 243.02 | 236.18 | 242.17 | 1,691,716 | +6.74(+2.86%) |
Aug 25, 2015 | 247.67 | 249.02 | 235.43 | 235.43 | 1,576,655 | -3.60(-1.51%) |
Aug 24, 2015 | 232.83 | 244.61 | 221.16 | 239.04 | 1,984,755 | -6.47(-2.64%) |
Aug 21, 2015 | 250.25 | 253.12 | 245.25 | 245.51 | 1,496,495 | -7.82(-3.09%) |
Aug 20, 2015 | 257.13 | 257.61 | 253.03 | 253.33 | 931,830 | -4.95(-1.92%) |
Aug 19, 2015 | 261.84 | 262.87 | 258.08 | 258.29 | 902,226 | -4.36(-1.66%) |
Aug 18, 2015 | 262.07 | 262.90 | 261.33 | 262.65 | 553,979 | -0.49(-0.19%) |
Aug 17, 2015 | 260.67 | 263.30 | 259.80 | 263.13 | 485,077 | +0.95(+0.36%) |
Aug 14, 2015 | 260.46 | 262.64 | 259.68 | 262.18 | 563,266 | +1.78(+0.68%) |
Aug 13, 2015 | 262.02 | 263.19 | 259.70 | 260.40 | 594,424 | -0.98(-0.37%) |
Aug 12, 2015 | 260.23 | 262.32 | 255.62 | 261.38 | 989,133 | -2.29(-0.87%) |
Aug 11, 2015 | 266.11 | 266.86 | 262.87 | 263.67 | 870,564 | -4.47(-1.67%) |
Aug 10, 2015 | 266.95 | 270.35 | 265.83 | 268.14 | 643,820 | +2.99(+1.13%) |
Aug 07, 2015 | 265.52 | 267.32 | 263.00 | 265.15 | 462,091 | -0.97(-0.37%) |
Aug 06, 2015 | 268.04 | 268.62 | 265.05 | 266.12 | 730,623 | -1.29(-0.48%) |
Aug 05, 2015 | 266.87 | 270.17 | 266.87 | 267.42 | 830,485 | +1.80(+0.68%) |
Aug 04, 2015 | 268.10 | 269.35 | 263.88 | 265.62 | 846,976 | -1.81(-0.67%) |
Aug 03, 2015 | 269.00 | 270.97 | 265.68 | 267.43 | 661,561 | -1.30(-0.48%) |
Jul 31, 2015 | 271.33 | 273.03 | 268.28 | 268.72 | 635,536 | -1.94(-0.72%) |
Jul 30, 2015 | 271.43 | 272.49 | 269.89 | 270.66 | 778,868 | -0.87(-0.32%) |
Jul 29, 2015 | 269.44 | 272.46 | 268.46 | 271.53 | 831,705 | +2.40(+0.89%) |
Jul 28, 2015 | 270.76 | 270.76 | 267.97 | 269.13 | 892,608 | +0.48(+0.18%) |
Jul 27, 2015 | 271.26 | 272.76 | 267.03 | 268.66 | 1,104,173 | -4.13(-1.51%) |
Jul 24, 2015 | 276.31 | 277.82 | 271.86 | 272.79 | 789,111 | -4.02(-1.45%) |
Jul 23, 2015 | 279.71 | 280.60 | 276.12 | 276.81 | 658,961 | -2.84(-1.02%) |
Jul 22, 2015 | 281.25 | 281.53 | 279.17 | 279.65 | 901,439 | -1.45(-0.52%) |
Jul 21, 2015 | 281.60 | 283.18 | 280.08 | 281.10 | 602,844 | -1.02(-0.36%) |
Jul 20, 2015 | 284.42 | 284.45 | 281.14 | 282.13 | 553,014 | -1.15(-0.41%) |
Jul 17, 2015 | 282.13 | 284.20 | 280.93 | 283.28 | 912,640 | +0.21(+0.07%) |
Jul 16, 2015 | 279.37 | 283.64 | 278.88 | 283.07 | 1,008,872 | +6.22(+2.25%) |
Jul 15, 2015 | 274.38 | 277.91 | 272.38 | 276.85 | 1,385,939 | +3.00(+1.10%) |
Jul 14, 2015 | 273.94 | 275.13 | 272.16 | 273.84 | 1,519,360 | -1.22(-0.44%) |
Jul 13, 2015 | 273.71 | 275.99 | 272.99 | 275.06 | 1,002,087 | +3.84(+1.41%) |
Jul 10, 2015 | 271.61 | 272.63 | 269.49 | 271.23 | 1,447,350 | +2.05(+0.76%) |
Jul 09, 2015 | 272.50 | 273.55 | 268.71 | 269.18 | 997,844 | +2.21(+0.83%) |
Jul 08, 2015 | 271.66 | 272.48 | 266.58 | 266.96 | 1,195,997 | -6.78(-2.48%) |
Jul 07, 2015 | 274.12 | 275.18 | 268.22 | 273.75 | 1,068,297 | -0.16(-0.06%) |
Jul 06, 2015 | 273.55 | 276.25 | 271.67 | 273.90 | 874,605 | -2.07(-0.75%) |
Jul 02, 2015 | 278.24 | 275.98 | 275.98 | 275.98 | 543,053 | -1.60(-0.58%) |