Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 150.72 | 156.59 | 150.02 | 156.39 | 3,029,558 | +8.64(+5.85%) |
Sep 29, 2015 | 145.63 | 152.26 | 142.16 | 147.75 | 2,981,272 | +2.15(+1.48%) |
Sep 28, 2015 | 148.82 | 149.98 | 142.02 | 145.60 | 2,786,459 | -3.65(-2.45%) |
Sep 25, 2015 | 159.92 | 160.68 | 147.34 | 149.25 | 2,526,097 | -7.80(-4.97%) |
Sep 24, 2015 | 157.87 | 159.47 | 152.72 | 157.05 | 2,090,006 | -2.58(-1.62%) |
Sep 23, 2015 | 159.65 | 160.26 | 155.17 | 159.63 | 1,794,702 | +0.39(+0.24%) |
Sep 22, 2015 | 158.04 | 159.79 | 156.00 | 159.24 | 2,251,064 | -1.27(-0.79%) |
Sep 21, 2015 | 167.59 | 168.25 | 158.54 | 160.51 | 2,215,323 | -6.07(-3.64%) |
Sep 18, 2015 | 166.11 | 169.12 | 165.50 | 166.58 | 3,989,863 | -1.41(-0.84%) |
Sep 17, 2015 | 168.60 | 170.00 | 165.17 | 167.99 | 2,178,304 | +0.20(+0.12%) |
Sep 16, 2015 | 169.07 | 170.37 | 165.12 | 167.79 | 1,206,719 | -1.24(-0.73%) |
Sep 15, 2015 | 169.84 | 170.12 | 166.38 | 169.03 | 1,138,830 | +0.23(+0.14%) |
Sep 14, 2015 | 170.56 | 172.57 | 165.03 | 168.80 | 1,956,938 | -3.13(-1.82%) |
Sep 11, 2015 | 171.22 | 172.42 | 169.32 | 171.93 | 1,106,313 | +0.28(+0.16%) |
Sep 10, 2015 | 169.15 | 173.75 | 169.15 | 171.65 | 2,180,314 | -0.11(-0.06%) |
Sep 09, 2015 | 179.55 | 180.20 | 171.05 | 171.76 | 1,137,146 | -5.17(-2.92%) |
Sep 08, 2015 | 175.31 | 177.35 | 170.58 | 176.93 | 1,557,777 | +4.95(+2.88%) |
Sep 04, 2015 | 170.01 | 171.98 | 171.98 | 171.98 | 2,184,200 | -3.30(-1.88%) |
Sep 03, 2015 | 177.95 | 179.00 | 173.51 | 175.28 | 1,537,796 | -0.96(-0.54%) |
Sep 02, 2015 | 175.32 | 176.29 | 170.03 | 176.24 | 1,839,507 | +5.39(+3.15%) |
Sep 01, 2015 | 168.62 | 174.78 | 168.08 | 170.85 | 2,551,121 | -1.34(-0.78%) |
Aug 31, 2015 | 178.02 | 180.26 | 171.68 | 172.19 | 1,636,469 | -6.67(-3.73%) |
Aug 28, 2015 | 178.40 | 180.00 | 176.32 | 178.86 | 1,477,803 | -0.96(-0.53%) |
Aug 27, 2015 | 175.32 | 179.96 | 174.23 | 179.82 | 2,027,069 | +6.28(+3.62%) |
Aug 26, 2015 | 170.72 | 173.76 | 164.83 | 173.54 | 1,813,874 | +8.10(+4.90%) |
Aug 25, 2015 | 171.82 | 173.66 | 165.19 | 165.44 | 2,587,149 | -1.41(-0.85%) |
Aug 24, 2015 | 164.28 | 173.09 | 156.71 | 166.85 | 3,579,100 | -6.96(-4.00%) |
Aug 21, 2015 | 176.00 | 180.69 | 173.74 | 173.81 | 2,234,378 | -4.81(-2.69%) |
Aug 20, 2015 | 184.25 | 186.04 | 178.24 | 178.62 | 1,333,392 | -6.34(-3.43%) |
Aug 19, 2015 | 185.62 | 186.43 | 183.25 | 184.96 | 1,306,306 | -2.46(-1.31%) |
Aug 18, 2015 | 191.20 | 191.20 | 186.84 | 187.42 | 1,106,633 | -3.80(-1.99%) |
Aug 17, 2015 | 186.75 | 191.52 | 185.03 | 191.22 | 980,152 | +4.64(+2.49%) |
Aug 14, 2015 | 187.60 | 188.75 | 183.77 | 186.58 | 882,910 | -2.25(-1.19%) |
Aug 13, 2015 | 190.09 | 191.89 | 188.32 | 188.83 | 980,487 | -2.18(-1.14%) |
Aug 12, 2015 | 185.13 | 191.38 | 182.30 | 191.01 | 1,815,536 | +4.70(+2.52%) |
Aug 11, 2015 | 189.34 | 189.72 | 184.76 | 186.31 | 1,408,897 | -4.12(-2.16%) |
Aug 10, 2015 | 191.50 | 193.91 | 189.70 | 190.43 | 810,380 | +0.81(+0.43%) |
Aug 07, 2015 | 190.01 | 190.95 | 185.00 | 189.62 | 1,519,502 | -0.11(-0.06%) |
Aug 06, 2015 | 197.73 | 198.23 | 189.50 | 189.73 | 1,132,560 | -8.21(-4.15%) |
Aug 05, 2015 | 199.48 | 200.97 | 196.77 | 197.94 | 649,120 | +0.79(+0.40%) |
Aug 04, 2015 | 196.52 | 198.91 | 195.45 | 197.15 | 872,533 | +1.42(+0.73%) |
Aug 03, 2015 | 196.88 | 199.00 | 193.52 | 195.73 | 1,364,659 | -1.71(-0.87%) |
Jul 31, 2015 | 200.00 | 200.00 | 196.32 | 197.44 | 1,697,910 | -1.85(-0.93%) |
Jul 30, 2015 | 200.41 | 203.06 | 189.40 | 199.29 | 2,578,733 | +0.53(+0.27%) |
Jul 29, 2015 | 204.44 | 205.29 | 198.46 | 198.76 | 2,190,802 | -4.79(-2.35%) |
Jul 28, 2015 | 200.22 | 203.68 | 198.60 | 203.55 | 1,536,183 | +5.45(+2.75%) |
Jul 27, 2015 | 200.53 | 201.68 | 196.71 | 198.10 | 1,671,529 | -2.89(-1.44%) |
Jul 24, 2015 | 205.11 | 205.11 | 199.92 | 200.99 | 1,827,229 | -6.85(-3.30%) |
Jul 23, 2015 | 206.66 | 208.88 | 205.51 | 207.84 | 1,012,050 | +1.68(+0.81%) |
Jul 22, 2015 | 204.40 | 206.73 | 204.09 | 206.16 | 1,041,302 | +1.28(+0.62%) |
Jul 21, 2015 | 203.60 | 205.83 | 201.31 | 204.88 | 916,669 | +0.42(+0.21%) |
Jul 20, 2015 | 205.54 | 206.01 | 203.35 | 204.46 | 857,623 | +0.16(+0.08%) |
Jul 17, 2015 | 204.61 | 204.98 | 201.49 | 204.30 | 1,147,821 | +0.04(+0.02%) |
Jul 16, 2015 | 204.67 | 205.87 | 202.83 | 204.26 | 1,595,222 | +0.46(+0.23%) |
Jul 15, 2015 | 206.01 | 208.81 | 202.80 | 203.80 | 2,290,877 | -1.20(-0.59%) |
Jul 14, 2015 | 199.36 | 205.08 | 199.36 | 205.00 | 3,043,774 | +5.89(+2.96%) |
Jul 13, 2015 | 193.41 | 199.25 | 193.41 | 199.11 | 1,905,704 | +6.58(+3.42%) |
Jul 10, 2015 | 190.00 | 193.00 | 187.18 | 192.53 | 1,697,522 | +4.37(+2.32%) |
Jul 09, 2015 | 187.92 | 189.24 | 186.36 | 188.16 | 1,299,341 | +3.50(+1.90%) |
Jul 08, 2015 | 186.65 | 187.54 | 184.52 | 184.66 | 1,361,184 | -2.67(-1.43%) |
Jul 07, 2015 | 187.05 | 188.73 | 185.01 | 187.33 | 1,808,917 | +1.09(+0.59%) |
Jul 06, 2015 | 183.40 | 187.53 | 182.91 | 186.24 | 1,476,796 | +1.02(+0.55%) |
Jul 02, 2015 | 184.00 | 185.22 | 185.22 | 185.22 | 1,501,600 | +1.36(+0.74%) |
Jul 01, 2015 | 182.59 | 184.63 | 181.00 | 183.86 | 1,516,084 | +3.09(+1.71%) |
Jun 30, 2015 | 180.50 | 181.52 | 175.83 | 180.77 | 2,956,040 | +3.01(+1.69%) |
Jun 29, 2015 | 183.25 | 183.55 | 177.38 | 177.76 | 2,370,197 | -6.69(-3.63%) |
Jun 26, 2015 | 186.83 | 186.96 | 181.86 | 184.45 | 2,315,549 | -1.45(-0.78%) |
Jun 25, 2015 | 184.01 | 187.60 | 184.00 | 185.90 | 2,486,025 | +0.92(+0.50%) |
Jun 24, 2015 | 186.14 | 189.58 | 184.40 | 184.98 | 3,454,491 | -5.94(-3.11%) |
Jun 23, 2015 | 188.21 | 191.00 | 186.63 | 190.92 | 2,048,614 | +2.68(+1.42%) |
Jun 22, 2015 | 185.00 | 188.88 | 185.00 | 188.24 | 2,733,872 | +3.84(+2.08%) |
Jun 19, 2015 | 184.92 | 186.49 | 181.72 | 184.40 | 7,552,034 | +0.39(+0.21%) |
Jun 18, 2015 | 180.95 | 184.89 | 180.16 | 184.01 | 2,418,440 | +4.20(+2.34%) |
Jun 17, 2015 | 177.45 | 181.05 | 176.39 | 179.81 | 1,974,916 | +2.67(+1.51%) |
Jun 16, 2015 | 172.40 | 178.00 | 172.00 | 177.14 | 2,280,621 | +3.92(+2.26%) |
Jun 15, 2015 | 169.95 | 173.74 | 168.17 | 173.22 | 2,390,047 | +4.18(+2.47%) |
Jun 12, 2015 | 167.32 | 172.91 | 167.22 | 169.04 | 1,916,723 | +0.27(+0.16%) |
Jun 11, 2015 | 170.00 | 171.02 | 167.32 | 168.77 | 1,368,776 | -1.11(-0.65%) |
Jun 10, 2015 | 160.35 | 170.38 | 159.21 | 169.88 | 2,633,801 | +10.84(+6.82%) |
Jun 09, 2015 | 159.07 | 160.98 | 157.13 | 159.04 | 1,309,646 | -0.34(-0.21%) |
Jun 08, 2015 | 159.87 | 161.15 | 158.34 | 159.38 | 1,020,914 | -0.88(-0.55%) |
Jun 05, 2015 | 159.48 | 161.27 | 157.43 | 160.26 | 1,261,962 | +1.20(+0.75%) |
Jun 04, 2015 | 160.00 | 161.67 | 158.05 | 159.06 | 1,616,331 | -2.47(-1.53%) |
Jun 03, 2015 | 164.65 | 164.69 | 160.69 | 161.53 | 1,657,204 | -2.38(-1.45%) |
Jun 02, 2015 | 163.58 | 165.00 | 162.50 | 163.91 | 1,830,121 | -0.87(-0.53%) |
Jun 01, 2015 | 165.30 | 166.00 | 161.77 | 164.78 | 1,988,402 | +0.94(+0.57%) |
May 29, 2015 | 165.59 | 166.66 | 162.27 | 163.84 | 1,724,626 | -2.35(-1.41%) |
May 28, 2015 | 167.22 | 168.05 | 164.77 | 166.19 | 1,211,439 | -1.93(-1.15%) |
May 27, 2015 | 166.84 | 168.24 | 164.60 | 168.12 | 1,605,813 | +2.18(+1.31%) |
May 26, 2015 | 171.80 | 171.94 | 165.07 | 165.94 | 2,002,188 | -6.00(-3.49%) |
May 22, 2015 | 167.69 | 171.94 | 171.94 | 171.94 | 2,570,100 | +3.37(+2.00%) |
May 21, 2015 | 163.90 | 169.26 | 162.15 | 168.57 | 2,653,367 | +4.13(+2.51%) |
May 20, 2015 | 162.40 | 165.51 | 160.79 | 164.44 | 1,765,109 | +2.48(+1.53%) |
May 19, 2015 | 162.92 | 163.94 | 160.76 | 161.96 | 1,851,968 | -1.20(-0.74%) |
May 18, 2015 | 160.35 | 163.37 | 159.39 | 163.16 | 1,727,720 | +2.60(+1.62%) |
May 15, 2015 | 162.23 | 163.26 | 159.78 | 160.56 | 1,523,335 | -1.13(-0.70%) |
May 14, 2015 | 160.33 | 161.96 | 156.54 | 161.69 | 1,869,961 | +2.28(+1.43%) |
May 13, 2015 | 161.18 | 162.13 | 158.53 | 159.41 | 1,909,615 | -1.67(-1.04%) |
May 12, 2015 | 161.01 | 162.44 | 159.01 | 161.08 | 1,656,708 | +0.04(+0.02%) |
May 11, 2015 | 163.52 | 164.33 | 160.60 | 161.04 | 1,914,427 | -1.98(-1.21%) |
May 08, 2015 | 164.09 | 167.66 | 161.75 | 163.02 | 3,714,140 | +0.06(+0.04%) |
May 07, 2015 | 156.77 | 163.81 | 156.65 | 162.96 | 7,102,308 | +7.95(+5.13%) |
May 06, 2015 | 159.73 | 160.99 | 150.06 | 155.01 | 15,789,548 | -13.54(-8.03%) |
May 05, 2015 | 171.21 | 171.64 | 167.89 | 168.55 | 1,477,559 | -2.75(-1.61%) |
May 04, 2015 | 172.66 | 174.82 | 170.65 | 171.30 | 1,212,500 | -1.20(-0.70%) |
May 01, 2015 | 170.66 | 175.00 | 170.42 | 172.50 | 955,162 | +3.27(+1.93%) |
Apr 30, 2015 | 172.99 | 174.61 | 167.51 | 169.23 | 1,407,592 | -4.38(-2.52%) |
Apr 29, 2015 | 171.47 | 174.89 | 170.00 | 173.61 | 1,703,812 | +2.53(+1.48%) |
Apr 28, 2015 | 174.92 | 176.83 | 169.46 | 171.08 | 1,826,063 | -3.67(-2.10%) |
Apr 27, 2015 | 181.57 | 182.35 | 173.88 | 174.75 | 1,479,797 | -5.33(-2.96%) |
Apr 24, 2015 | 183.04 | 183.98 | 179.52 | 180.08 | 1,644,938 | -4.50(-2.44%) |
Apr 23, 2015 | 185.60 | 186.99 | 179.18 | 184.58 | 2,348,891 | -3.61(-1.92%) |
Apr 22, 2015 | 187.56 | 189.18 | 185.66 | 188.19 | 1,307,493 | +1.41(+0.75%) |
Apr 21, 2015 | 186.39 | 188.79 | 184.56 | 186.78 | 1,313,957 | +1.07(+0.58%) |
Apr 20, 2015 | 182.85 | 185.98 | 180.51 | 185.71 | 919,361 | +4.37(+2.41%) |
Apr 17, 2015 | 182.00 | 184.60 | 179.17 | 181.34 | 1,063,661 | -2.94(-1.60%) |
Apr 16, 2015 | 183.65 | 185.25 | 182.29 | 184.28 | 611,753 | +0.45(+0.24%) |
Apr 15, 2015 | 183.74 | 184.87 | 181.98 | 183.83 | 777,200 | +1.11(+0.61%) |
Apr 14, 2015 | 182.80 | 185.00 | 181.19 | 182.72 | 879,668 | -0.18(-0.10%) |
Apr 13, 2015 | 182.50 | 184.50 | 182.17 | 182.90 | 873,519 | +0.22(+0.12%) |
Apr 10, 2015 | 178.08 | 182.76 | 177.45 | 182.68 | 1,340,429 | +5.31(+2.99%) |
Apr 09, 2015 | 178.33 | 180.00 | 174.52 | 177.37 | 908,006 | -0.87(-0.49%) |
Apr 08, 2015 | 176.06 | 179.93 | 174.36 | 178.24 | 1,336,000 | +2.24(+1.27%) |
Apr 07, 2015 | 171.19 | 177.96 | 170.78 | 176.00 | 1,348,445 | +5.37(+3.15%) |
Apr 06, 2015 | 168.60 | 172.10 | 167.55 | 170.63 | 1,014,590 | +0.69(+0.41%) |
Apr 02, 2015 | 169.15 | 169.94 | 169.94 | 169.94 | 1,178,500 | +0.44(+0.26%) |
Apr 01, 2015 | 172.30 | 173.12 | 167.45 | 169.50 | 2,865,977 | -3.80(-2.19%) |
Mar 31, 2015 | 180.00 | 180.00 | 173.12 | 173.30 | 1,824,138 | -6.96(-3.86%) |
Mar 30, 2015 | 182.78 | 183.73 | 178.31 | 180.26 | 1,180,232 | -0.33(-0.18%) |
Mar 27, 2015 | 175.62 | 183.00 | 175.44 | 180.59 | 1,450,673 | +4.55(+2.58%) |
Mar 26, 2015 | 174.08 | 178.14 | 171.53 | 176.04 | 1,593,367 | +0.41(+0.23%) |
Mar 25, 2015 | 183.54 | 185.80 | 175.46 | 175.63 | 1,399,542 | -7.81(-4.26%) |
Mar 24, 2015 | 184.99 | 188.98 | 183.07 | 183.44 | 815,962 | -2.00(-1.08%) |
Mar 23, 2015 | 186.34 | 187.62 | 182.52 | 185.44 | 992,986 | -2.27(-1.21%) |
Mar 20, 2015 | 190.99 | 193.27 | 186.58 | 187.71 | 3,077,128 | -1.36(-0.72%) |
Mar 19, 2015 | 189.04 | 189.97 | 187.02 | 189.07 | 1,168,921 | +0.91(+0.48%) |
Mar 18, 2015 | 183.92 | 189.06 | 182.04 | 188.16 | 1,426,790 | +4.04(+2.19%) |
Mar 17, 2015 | 178.09 | 184.75 | 176.76 | 184.12 | 1,576,082 | +5.62(+3.15%) |
Mar 16, 2015 | 178.40 | 180.58 | 177.12 | 178.50 | 1,539,345 | +1.61(+0.91%) |
Mar 13, 2015 | 176.98 | 181.97 | 174.93 | 176.89 | 1,377,310 | -1.11(-0.62%) |
Mar 12, 2015 | 180.20 | 180.20 | 176.27 | 178.00 | 1,021,388 | -0.81(-0.45%) |
Mar 11, 2015 | 181.29 | 181.75 | 177.38 | 178.81 | 1,171,970 | -2.47(-1.36%) |
Mar 10, 2015 | 183.48 | 184.18 | 180.37 | 181.28 | 1,498,121 | -3.63(-1.96%) |
Mar 09, 2015 | 182.28 | 184.99 | 180.81 | 184.91 | 897,599 | +3.26(+1.79%) |
Mar 06, 2015 | 184.61 | 184.61 | 180.51 | 181.65 | 1,001,686 | -4.14(-2.23%) |
Mar 05, 2015 | 182.81 | 186.89 | 182.78 | 185.79 | 1,085,248 | +3.26(+1.79%) |
Mar 04, 2015 | 180.70 | 183.76 | 179.25 | 182.53 | 716,513 | +0.02(+0.01%) |
Mar 03, 2015 | 184.01 | 184.60 | 178.65 | 182.51 | 957,422 | -2.11(-1.14%) |
Mar 02, 2015 | 180.34 | 184.73 | 180.09 | 184.62 | 970,970 | +4.25(+2.36%) |
Feb 27, 2015 | 183.08 | 183.99 | 179.44 | 180.37 | 944,706 | -2.74(-1.50%) |
Feb 26, 2015 | 185.70 | 186.00 | 181.00 | 183.11 | 757,501 | -1.79(-0.97%) |
Feb 25, 2015 | 182.33 | 186.70 | 180.16 | 184.90 | 922,413 | +2.61(+1.43%) |
Feb 24, 2015 | 184.30 | 184.30 | 180.13 | 182.29 | 847,427 | -1.85(-1.00%) |
Feb 23, 2015 | 186.30 | 188.34 | 182.59 | 184.14 | 767,740 | -1.88(-1.01%) |
Feb 20, 2015 | 182.63 | 186.30 | 180.10 | 186.02 | 1,054,422 | +3.74(+2.05%) |
Feb 19, 2015 | 180.04 | 182.98 | 179.92 | 182.28 | 723,016 | +1.99(+1.10%) |
Feb 18, 2015 | 178.46 | 180.72 | 178.02 | 180.29 | 713,990 | +1.32(+0.74%) |
Feb 17, 2015 | 181.51 | 181.93 | 178.32 | 178.97 | 1,055,718 | -3.32(-1.82%) |
Feb 13, 2015 | 176.64 | 182.29 | 182.29 | 182.29 | 1,286,200 | +6.02(+3.42%) |
Feb 12, 2015 | 175.35 | 176.36 | 172.55 | 176.27 | 1,173,914 | +2.77(+1.60%) |
Feb 11, 2015 | 176.48 | 178.33 | 171.92 | 173.50 | 1,220,231 | -2.89(-1.64%) |
Feb 10, 2015 | 171.15 | 177.37 | 171.11 | 176.39 | 1,334,985 | +4.97(+2.90%) |
Feb 09, 2015 | 178.09 | 178.09 | 171.24 | 171.42 | 1,187,856 | -4.21(-2.40%) |
Feb 06, 2015 | 178.78 | 180.44 | 174.80 | 175.63 | 1,199,519 | -2.54(-1.43%) |
Feb 05, 2015 | 178.96 | 181.38 | 176.35 | 178.17 | 1,339,437 | -0.12(-0.07%) |
Feb 04, 2015 | 174.38 | 180.24 | 171.08 | 178.29 | 1,616,518 | +0.78(+0.44%) |
Feb 03, 2015 | 178.67 | 179.28 | 173.30 | 177.51 | 1,428,290 | -0.66(-0.37%) |
Feb 02, 2015 | 184.01 | 184.99 | 175.66 | 178.17 | 1,935,653 | -5.07(-2.77%) |
Jan 30, 2015 | 186.81 | 188.82 | 181.67 | 183.24 | 2,144,043 | -4.81(-2.56%) |
Jan 29, 2015 | 172.58 | 189.03 | 172.35 | 188.05 | 3,015,162 | +10.27(+5.78%) |
Jan 28, 2015 | 181.42 | 183.02 | 177.38 | 177.78 | 1,570,026 | -2.58(-1.43%) |
Jan 27, 2015 | 179.70 | 182.78 | 178.79 | 180.36 | 783,132 | -2.40(-1.31%) |
Jan 26, 2015 | 182.96 | 183.86 | 182.01 | 182.76 | 799,983 | -0.56(-0.31%) |
Jan 23, 2015 | 180.53 | 183.37 | 180.26 | 183.32 | 1,139,178 | +3.00(+1.66%) |
Jan 22, 2015 | 180.58 | 181.92 | 174.57 | 180.32 | 1,205,905 | +1.06(+0.59%) |
Jan 21, 2015 | 181.96 | 183.18 | 178.47 | 179.26 | 1,076,019 | -3.80(-2.08%) |
Jan 20, 2015 | 181.75 | 183.25 | 177.95 | 183.06 | 1,561,053 | +2.62(+1.45%) |
Jan 16, 2015 | 172.28 | 180.88 | 172.27 | 180.44 | 1,791,791 | +7.57(+4.38%) |
Jan 15, 2015 | 176.22 | 177.83 | 171.68 | 172.87 | 1,680,510 | -2.53(-1.44%) |
Jan 14, 2015 | 177.83 | 179.00 | 174.63 | 175.40 | 1,462,881 | -3.81(-2.13%) |
Jan 13, 2015 | 185.96 | 186.14 | 177.06 | 179.21 | 1,598,461 | -4.15(-2.26%) |
Jan 12, 2015 | 185.32 | 186.96 | 182.78 | 183.36 | 752,958 | -0.91(-0.49%) |
Jan 09, 2015 | 181.67 | 184.59 | 179.54 | 184.27 | 1,345,066 | +0.47(+0.26%) |
Jan 08, 2015 | 183.34 | 188.50 | 183.02 | 183.80 | 1,980,282 | -4.13(-2.20%) |
Jan 07, 2015 | 181.26 | 188.61 | 180.01 | 187.93 | 1,641,868 | +9.98(+5.61%) |
Jan 06, 2015 | 183.66 | 186.46 | 177.21 | 177.95 | 1,411,670 | -4.22(-2.32%) |
Jan 05, 2015 | 181.30 | 185.32 | 180.01 | 182.17 | 1,511,813 | -4.43(-2.37%) |
Jan 02, 2015 | 186.64 | 189.41 | 184.88 | 186.60 | 690,814 | +1.57(+0.85%) |
Dec 31, 2014 | 185.81 | 185.03 | 185.03 | 185.03 | 1,569,800 | +0.09(+0.05%) |
Dec 30, 2014 | 187.45 | 188.24 | 184.35 | 184.94 | 678,834 | -3.77(-2.00%) |
Dec 29, 2014 | 188.11 | 189.43 | 185.93 | 188.71 | 862,914 | +1.22(+0.65%) |
Dec 26, 2014 | 182.80 | 187.84 | 182.23 | 187.49 | 645,591 | +5.53(+3.04%) |
Dec 24, 2014 | 179.35 | 181.96 | 181.96 | 181.96 | 433,700 | +3.09(+1.73%) |
Dec 23, 2014 | 189.24 | 189.89 | 176.61 | 178.87 | 2,353,981 | -9.28(-4.93%) |
Dec 22, 2014 | 189.33 | 189.97 | 184.86 | 188.15 | 945,537 | -1.38(-0.73%) |
Dec 19, 2014 | 189.04 | 191.56 | 187.68 | 189.53 | 2,088,291 | +0.57(+0.30%) |
Dec 18, 2014 | 185.89 | 189.01 | 184.00 | 188.96 | 1,290,285 | +6.88(+3.78%) |
Dec 17, 2014 | 178.78 | 182.82 | 176.01 | 182.08 | 1,953,673 | +4.35(+2.45%) |
Dec 16, 2014 | 181.36 | 184.44 | 177.16 | 177.73 | 1,931,106 | -5.48(-2.99%) |
Dec 15, 2014 | 188.06 | 190.22 | 183.02 | 183.21 | 1,375,672 | -3.69(-1.97%) |
Dec 12, 2014 | 188.51 | 191.96 | 186.58 | 186.90 | 1,041,028 | -4.72(-2.46%) |
Dec 11, 2014 | 194.06 | 197.32 | 190.16 | 191.62 | 1,038,443 | +0.18(+0.09%) |
Dec 10, 2014 | 197.60 | 198.71 | 191.00 | 191.44 | 1,480,698 | -8.34(-4.17%) |
Dec 09, 2014 | 194.57 | 200.06 | 192.00 | 199.78 | 1,027,132 | +2.65(+1.34%) |
Dec 08, 2014 | 198.42 | 200.85 | 196.03 | 197.13 | 993,825 | -1.48(-0.75%) |
Dec 05, 2014 | 197.74 | 198.88 | 195.58 | 198.61 | 627,916 | +0.95(+0.48%) |
Dec 04, 2014 | 196.25 | 199.97 | 195.55 | 197.66 | 512,866 | -1.22(-0.61%) |
Dec 03, 2014 | 201.25 | 203.30 | 194.62 | 198.88 | 1,128,377 | -1.91(-0.95%) |
Dec 02, 2014 | 193.07 | 202.04 | 193.07 | 200.79 | 1,829,471 | +8.28(+4.30%) |
Dec 01, 2014 | 194.65 | 195.68 | 191.13 | 192.51 | 826,797 | -2.39(-1.23%) |
Nov 28, 2014 | 195.47 | 196.49 | 193.51 | 194.90 | 576,622 | +0.18(+0.09%) |
Nov 26, 2014 | 193.28 | 194.72 | 194.72 | 194.72 | 704,500 | +1.95(+1.01%) |
Nov 25, 2014 | 194.08 | 194.18 | 191.50 | 192.77 | 659,807 | -1.38(-0.71%) |
Nov 24, 2014 | 192.55 | 195.01 | 192.31 | 194.15 | 810,256 | +3.13(+1.64%) |
Nov 21, 2014 | 194.98 | 195.87 | 190.29 | 191.02 | 1,086,558 | -1.53(-0.79%) |
Nov 20, 2014 | 190.90 | 193.23 | 189.45 | 192.55 | 554,249 | +0.59(+0.31%) |
Nov 19, 2014 | 190.37 | 194.26 | 189.37 | 191.96 | 633,924 | -0.41(-0.21%) |
Nov 18, 2014 | 187.25 | 193.04 | 187.24 | 192.37 | 823,343 | +5.59(+2.99%) |
Nov 17, 2014 | 188.60 | 191.34 | 185.80 | 186.78 | 929,165 | -1.98(-1.05%) |
Nov 14, 2014 | 193.64 | 193.95 | 187.06 | 188.76 | 974,649 | -4.83(-2.49%) |
Nov 13, 2014 | 194.30 | 194.96 | 191.21 | 193.59 | 636,872 | -0.10(-0.05%) |
Nov 12, 2014 | 194.71 | 195.21 | 192.76 | 193.69 | 613,264 | -1.23(-0.63%) |
Nov 11, 2014 | 195.32 | 197.00 | 193.26 | 194.92 | 762,372 | -0.88(-0.45%) |
Nov 10, 2014 | 194.55 | 195.84 | 191.34 | 195.80 | 754,824 | +1.99(+1.03%) |
Nov 07, 2014 | 194.49 | 195.26 | 190.65 | 193.81 | 695,553 | +0.67(+0.35%) |
Nov 06, 2014 | 191.42 | 195.95 | 190.53 | 193.14 | 1,380,954 | +3.25(+1.71%) |
Nov 05, 2014 | 193.01 | 197.64 | 188.54 | 189.89 | 1,053,225 | -1.41(-0.74%) |
Nov 04, 2014 | 191.40 | 193.19 | 189.26 | 191.30 | 612,220 | +0.26(+0.14%) |
Nov 03, 2014 | 192.01 | 193.75 | 189.50 | 191.04 | 914,876 | -0.32(-0.17%) |
Oct 31, 2014 | 197.23 | 197.23 | 190.30 | 191.36 | 1,237,877 | -1.57(-0.81%) |
Oct 30, 2014 | 190.21 | 194.20 | 189.15 | 192.93 | 1,146,377 | +2.44(+1.28%) |
Oct 29, 2014 | 192.40 | 193.39 | 187.85 | 190.49 | 987,201 | -1.71(-0.89%) |
Oct 28, 2014 | 192.65 | 193.90 | 190.59 | 192.20 | 1,060,169 | +1.65(+0.87%) |
Oct 27, 2014 | 189.74 | 190.29 | 190.29 | 190.55 | 1,217,853 | +0.26(+0.14%) |
Oct 24, 2014 | 185.50 | 190.85 | 185.01 | 190.29 | 1,812,764 | +4.37(+2.35%) |
Oct 23, 2014 | 179.74 | 186.47 | 177.72 | 185.92 | 2,388,986 | +12.65(+7.30%) |
Oct 22, 2014 | 175.00 | 175.09 | 170.22 | 173.27 | 1,420,145 | -1.20(-0.69%) |
Oct 21, 2014 | 169.92 | 174.50 | 167.97 | 174.47 | 1,271,754 | +6.28(+3.73%) |
Oct 20, 2014 | 164.49 | 169.58 | 164.49 | 168.20 | 1,179,649 | +3.45(+2.09%) |
Oct 17, 2014 | 164.85 | 168.96 | 164.03 | 164.75 | 1,546,085 | +1.50(+0.92%) |
Oct 16, 2014 | 155.50 | 166.25 | 155.01 | 163.25 | 1,796,176 | +2.52(+1.57%) |
Oct 15, 2014 | 157.85 | 161.70 | 155.48 | 160.73 | 1,827,200 | +1.27(+0.80%) |
Oct 14, 2014 | 163.74 | 166.17 | 159.23 | 159.46 | 1,437,727 | -3.31(-2.03%) |
Oct 13, 2014 | 167.67 | 168.21 | 161.11 | 162.77 | 1,524,845 | -5.03(-3.00%) |
Oct 10, 2014 | 170.65 | 173.58 | 167.75 | 167.80 | 1,211,408 | -2.50(-1.47%) |
Oct 09, 2014 | 175.41 | 175.79 | 169.75 | 170.30 | 1,372,774 | -6.12(-3.47%) |
Oct 08, 2014 | 167.71 | 177.38 | 165.91 | 176.42 | 1,301,029 | +8.46(+5.04%) |
Oct 07, 2014 | 172.99 | 172.99 | 167.93 | 167.96 | 1,224,421 | -5.70(-3.28%) |
Oct 06, 2014 | 178.67 | 179.59 | 173.02 | 173.66 | 1,289,069 | -4.32(-2.43%) |
Oct 03, 2014 | 169.63 | 178.60 | 168.49 | 177.98 | 2,276,555 | +10.12(+6.03%) |
Oct 02, 2014 | 167.23 | 169.49 | 164.68 | 167.86 | 1,051,373 | +0.66(+0.39%) |