Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 123.16 | 123.16 | 121.64 | 122.88 | 22,061 | -0.28(-0.23%) |
Aug 30, 2016 | 121.92 | 123.72 | 120.96 | 123.16 | 31,929 | +2.60(+2.16%) |
Aug 29, 2016 | 123.40 | 123.44 | 119.88 | 120.56 | 31,715 | -2.24(-1.82%) |
Aug 26, 2016 | 121.56 | 123.76 | 117.40 | 122.80 | 42,397 | -1.20(-0.97%) |
Aug 25, 2016 | 124.68 | 124.72 | 123.00 | 124.00 | 30,613 | -0.04(-0.03%) |
Aug 24, 2016 | 122.52 | 124.40 | 122.24 | 124.04 | 52,379 | +4.16(+3.47%) |
Aug 23, 2016 | 118.96 | 120.50 | 117.84 | 119.88 | 34,068 | -0.08(-0.07%) |
Aug 22, 2016 | 119.16 | 120.40 | 118.80 | 119.96 | 123,921 | +5.12(+4.46%) |
Aug 19, 2016 | 114.48 | 114.96 | 113.36 | 114.84 | 43,141 | +4.77(+4.34%) |
Aug 18, 2016 | 110.08 | 110.44 | 109.04 | 110.07 | 16,790 | -1.13(-1.02%) |
Aug 17, 2016 | 111.04 | 114.00 | 109.36 | 111.20 | 36,895 | +1.84(+1.68%) |
Aug 16, 2016 | 110.40 | 110.40 | 108.16 | 109.36 | 12,222 | +0.12(+0.11%) |
Aug 15, 2016 | 110.20 | 110.20 | 108.56 | 109.24 | 10,703 | -1.32(-1.20%) |
Aug 12, 2016 | 105.40 | 111.04 | 105.24 | 110.56 | 39,490 | +2.81(+2.61%) |
Aug 11, 2016 | 106.20 | 108.00 | 104.56 | 107.75 | 22,624 | +2.04(+1.93%) |
Aug 10, 2016 | 104.64 | 105.96 | 103.76 | 105.71 | 27,485 | -3.53(-3.23%) |
Aug 09, 2016 | 110.08 | 110.08 | 109.00 | 109.24 | 5,259 | -1.60(-1.44%) |
Aug 08, 2016 | 111.20 | 111.20 | 109.00 | 110.84 | 9,010 | +0.04(+0.04%) |
Aug 05, 2016 | 109.16 | 111.00 | 108.80 | 110.80 | 33,726 | +6.76(+6.50%) |
Aug 04, 2016 | 104.88 | 104.88 | 103.12 | 104.04 | 12,271 | +0.40(+0.39%) |
Aug 03, 2016 | 102.24 | 104.31 | 102.24 | 103.64 | 16,289 | +2.00(+1.97%) |
Aug 02, 2016 | 101.80 | 102.00 | 100.32 | 101.64 | 17,279 | -2.00(-1.93%) |
Aug 01, 2016 | 103.60 | 104.16 | 102.38 | 103.64 | 25,618 | -0.88(-0.84%) |
Jul 29, 2016 | 106.04 | 107.16 | 104.09 | 104.52 | 21,747 | -1.68(-1.58%) |
Jul 28, 2016 | 105.04 | 107.08 | 104.80 | 106.20 | 20,040 | +1.56(+1.49%) |
Jul 27, 2016 | 109.00 | 111.76 | 104.12 | 104.64 | 58,833 | -8.68(-7.66%) |
Jul 26, 2016 | 113.52 | 113.72 | 112.60 | 113.32 | 18,238 | -1.34(-1.16%) |
Jul 25, 2016 | 115.88 | 117.20 | 112.24 | 114.66 | 31,796 | +1.41(+1.24%) |
Jul 22, 2016 | 113.76 | 114.16 | 112.72 | 113.25 | 20,832 | +2.37(+2.14%) |
Jul 21, 2016 | 117.56 | 117.56 | 110.56 | 110.88 | 58,671 | -5.72(-4.91%) |
Jul 20, 2016 | 115.64 | 116.72 | 114.20 | 116.60 | 63,992 | +6.20(+5.62%) |
Jul 19, 2016 | 110.28 | 110.88 | 109.40 | 110.40 | 23,224 | +2.14(+1.98%) |
Jul 18, 2016 | 111.12 | 111.12 | 108.26 | 108.26 | 28,739 | -0.22(-0.21%) |
Jul 15, 2016 | 109.04 | 109.80 | 107.12 | 108.48 | 49,982 | +1.36(+1.27%) |
Jul 14, 2016 | 108.84 | 108.84 | 106.55 | 107.12 | 37,818 | +1.60(+1.52%) |
Jul 13, 2016 | 106.72 | 107.91 | 105.52 | 105.52 | 30,420 | -3.24(-2.98%) |
Jul 12, 2016 | 106.36 | 109.40 | 104.80 | 108.76 | 35,111 | +2.28(+2.14%) |
Jul 11, 2016 | 106.76 | 107.36 | 104.72 | 106.48 | 31,522 | -1.20(-1.11%) |
Jul 08, 2016 | 112.32 | 113.96 | 107.68 | 107.68 | 34,603 | -6.28(-5.51%) |
Jul 07, 2016 | 111.60 | 116.46 | 111.60 | 113.96 | 43,496 | +4.72(+4.32%) |
Jul 06, 2016 | 110.88 | 111.68 | 107.88 | 109.24 | 43,633 | -2.56(-2.29%) |
Jul 05, 2016 | 113.32 | 115.16 | 110.41 | 111.80 | 53,990 | -1.88(-1.65%) |
Jul 01, 2016 | 119.60 | 113.68 | 113.68 | 113.68 | 58,700 | -12.92(-10.21%) |
Jun 30, 2016 | 132.52 | 132.52 | 126.00 | 126.60 | 23,648 | -7.72(-5.75%) |
Jun 29, 2016 | 133.80 | 135.20 | 131.72 | 134.32 | 26,382 | -7.76(-5.46%) |
Jun 28, 2016 | 142.08 | 143.40 | 141.40 | 142.08 | 14,123 | -0.08(-0.06%) |
Jun 27, 2016 | 142.12 | 143.96 | 141.68 | 142.16 | 10,734 | -0.84(-0.59%) |
Jun 24, 2016 | 139.48 | 143.56 | 139.48 | 143.00 | 29,876 | -7.72(-5.12%) |
Jun 23, 2016 | 151.24 | 151.76 | 150.00 | 150.72 | 26,145 | -0.88(-0.58%) |
Jun 22, 2016 | 151.56 | 151.88 | 150.56 | 151.60 | 24,898 | -0.68(-0.45%) |
Jun 21, 2016 | 150.58 | 153.16 | 150.40 | 152.28 | 15,002 | +4.92(+3.34%) |
Jun 20, 2016 | 150.28 | 150.28 | 146.52 | 147.36 | 27,289 | -1.08(-0.73%) |
Jun 17, 2016 | 149.20 | 151.86 | 148.28 | 148.44 | 13,528 | -4.69(-3.06%) |
Jun 16, 2016 | 143.16 | 153.80 | 142.89 | 153.13 | 25,965 | +6.93(+4.74%) |
Jun 15, 2016 | 148.44 | 149.64 | 146.04 | 146.20 | 29,571 | -3.76(-2.51%) |
Jun 14, 2016 | 149.00 | 151.20 | 149.00 | 149.96 | 13,418 | +0.56(+0.37%) |
Jun 13, 2016 | 149.84 | 151.12 | 148.80 | 149.40 | 20,377 | -1.36(-0.90%) |
Jun 10, 2016 | 150.44 | 153.08 | 150.36 | 150.76 | 26,360 | -1.36(-0.89%) |
Jun 09, 2016 | 155.36 | 155.96 | 150.68 | 152.12 | 26,553 | -4.12(-2.64%) |
Jun 08, 2016 | 156.92 | 158.28 | 155.20 | 156.24 | 38,927 | -12.04(-7.15%) |
Jun 07, 2016 | 170.68 | 170.68 | 167.70 | 168.28 | 6,617 | +0.88(+0.53%) |
Jun 06, 2016 | 168.44 | 169.76 | 167.40 | 167.40 | 11,130 | -1.36(-0.81%) |
Jun 03, 2016 | 169.96 | 171.32 | 168.08 | 168.76 | 27,957 | -9.28(-5.21%) |
Jun 02, 2016 | 178.00 | 178.73 | 177.36 | 178.04 | 3,562 | -0.60(-0.34%) |
Jun 01, 2016 | 178.52 | 181.60 | 177.20 | 178.64 | 10,667 | +0.24(+0.13%) |
May 31, 2016 | 177.88 | 178.96 | 175.92 | 178.40 | 33,801 | +4.92(+2.84%) |
May 27, 2016 | 172.20 | 173.48 | 173.48 | 173.48 | 10,825 | +2.44(+1.43%) |
May 26, 2016 | 166.40 | 171.72 | 166.40 | 171.04 | 6,885 | -0.80(-0.47%) |
May 25, 2016 | 173.52 | 173.52 | 169.68 | 171.84 | 10,434 | -1.80(-1.04%) |
May 24, 2016 | 172.20 | 174.00 | 169.84 | 173.64 | 16,760 | +3.76(+2.21%) |
May 23, 2016 | 171.20 | 171.74 | 168.92 | 169.88 | 21,324 | +3.00(+1.80%) |
May 20, 2016 | 164.84 | 169.24 | 164.84 | 166.88 | 12,830 | -1.56(-0.93%) |
May 19, 2016 | 169.64 | 171.20 | 167.04 | 168.44 | 33,101 | +6.92(+4.28%) |
May 18, 2016 | 158.36 | 164.00 | 155.72 | 161.52 | 12,822 | +7.20(+4.67%) |
May 17, 2016 | 155.52 | 155.52 | 152.56 | 154.32 | 4,490 | -1.72(-1.10%) |
May 16, 2016 | 153.68 | 156.08 | 151.38 | 156.04 | 8,659 | -0.40(-0.26%) |
May 13, 2016 | 159.00 | 160.00 | 156.40 | 156.44 | 6,179 | -0.68(-0.43%) |
May 12, 2016 | 152.00 | 158.36 | 151.64 | 157.12 | 21,067 | +5.44(+3.59%) |
May 11, 2016 | 151.48 | 153.60 | 149.48 | 151.68 | 12,202 | -6.08(-3.85%) |
May 10, 2016 | 158.32 | 158.83 | 156.43 | 157.76 | 10,435 | -2.28(-1.42%) |
May 09, 2016 | 158.52 | 160.48 | 157.00 | 160.04 | 16,116 | +9.72(+6.47%) |
May 06, 2016 | 152.12 | 153.02 | 149.00 | 150.32 | 8,404 | -2.72(-1.78%) |
May 05, 2016 | 149.04 | 155.08 | 148.16 | 153.04 | 17,023 | -0.08(-0.05%) |
May 04, 2016 | 153.00 | 154.96 | 151.16 | 153.12 | 18,447 | +1.20(+0.79%) |
May 03, 2016 | 149.76 | 153.72 | 149.28 | 151.92 | 20,295 | +1.32(+0.88%) |
May 02, 2016 | 146.08 | 151.00 | 145.60 | 150.60 | 14,500 | +5.44(+3.75%) |
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%) |