Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 211.15 | 214.31 | 209.46 | 212.53 | 25,568 | +1.46(+0.69%) |
Jun 29, 2016 | 205.53 | 211.92 | 205.53 | 211.07 | 19,772 | +7.00(+3.43%) |
Jun 28, 2016 | 203.14 | 205.34 | 201.91 | 204.07 | 36,829 | +3.77(+1.88%) |
Jun 27, 2016 | 204.68 | 204.68 | 198.22 | 200.29 | 32,191 | -7.08(-3.42%) |
Jun 24, 2016 | 202.84 | 207.61 | 209.69 | 207.38 | 39,772 | -2.31(-1.10%) |
Jun 23, 2016 | 209.84 | 212.23 | 208.92 | 209.69 | 12,187 | +2.39(+1.15%) |
Jun 22, 2016 | 208.15 | 211.61 | 206.91 | 207.30 | 11,368 | -1.31(-0.63%) |
Jun 21, 2016 | 210.69 | 212.46 | 205.38 | 208.61 | 11,001 | -2.31(-1.10%) |
Jun 20, 2016 | 211.53 | 213.38 | 210.90 | 210.92 | 14,268 | +2.69(+1.29%) |
Jun 17, 2016 | 210.22 | 213.84 | 207.61 | 208.22 | 28,030 | -1.39(-0.66%) |
Jun 16, 2016 | 211.38 | 211.46 | 205.24 | 209.61 | 24,268 | +2.85(+1.38%) |
Jun 15, 2016 | 204.91 | 207.84 | 203.53 | 206.76 | 16,240 | +2.16(+1.05%) |
Jun 14, 2016 | 204.07 | 207.99 | 203.45 | 204.61 | 28,949 | +0.38(+0.19%) |
Jun 13, 2016 | 209.07 | 209.84 | 202.68 | 204.22 | 23,656 | -3.16(-1.52%) |
Jun 10, 2016 | 211.23 | 211.69 | 206.45 | 207.38 | 26,076 | -6.77(-3.16%) |
Jun 09, 2016 | 213.53 | 214.38 | 211.57 | 214.15 | 13,162 | -0.62(-0.29%) |
Jun 08, 2016 | 215.92 | 216.31 | 213.84 | 214.77 | 19,802 | -0.08(-0.04%) |
Jun 07, 2016 | 216.07 | 216.31 | 214.69 | 214.84 | 23,642 | -2.16(-0.99%) |
Jun 06, 2016 | 220.85 | 220.93 | 216.54 | 217.00 | 20,634 | -3.00(-1.36%) |
Jun 03, 2016 | 223.08 | 223.08 | 218.23 | 220.00 | 17,997 | -3.16(-1.41%) |
Jun 02, 2016 | 220.85 | 223.16 | 219.46 | 223.16 | 30,032 | +2.00(+0.90%) |
Jun 01, 2016 | 218.63 | 221.54 | 215.08 | 221.16 | 31,871 | +1.45(+0.66%) |
May 31, 2016 | 223.30 | 223.83 | 218.63 | 219.70 | 19,203 | -2.91(-1.30%) |
May 27, 2016 | 217.87 | 222.61 | 222.61 | 222.61 | 18,719 | +4.51(+2.07%) |
May 26, 2016 | 217.79 | 220.85 | 217.49 | 218.10 | 17,927 | +0.38(+0.18%) |
May 25, 2016 | 218.94 | 219.78 | 215.96 | 217.72 | 26,019 | -1.38(-0.63%) |
May 24, 2016 | 216.11 | 220.31 | 215.22 | 219.09 | 22,761 | +3.90(+1.81%) |
May 23, 2016 | 215.50 | 218.67 | 214.12 | 215.19 | 18,045 | -0.61(-0.28%) |
May 20, 2016 | 214.28 | 216.49 | 212.82 | 215.80 | 37,317 | +1.53(+0.71%) |
May 19, 2016 | 220.09 | 220.62 | 213.28 | 214.28 | 25,021 | -6.65(-3.01%) |
May 18, 2016 | 223.53 | 224.82 | 219.63 | 220.93 | 20,948 | -3.14(-1.40%) |
May 17, 2016 | 224.75 | 225.82 | 223.45 | 224.06 | 29,916 | -0.15(-0.07%) |
May 16, 2016 | 224.06 | 225.44 | 220.51 | 224.21 | 20,328 | +0.15(+0.07%) |
May 13, 2016 | 223.22 | 224.44 | 221.42 | 224.06 | 19,755 | +0.61(+0.27%) |
May 12, 2016 | 227.42 | 227.96 | 221.46 | 223.45 | 13,930 | -3.21(-1.42%) |
May 11, 2016 | 228.11 | 231.71 | 225.59 | 226.66 | 30,883 | -2.14(-0.94%) |
May 10, 2016 | 223.37 | 228.95 | 222.84 | 228.80 | 24,789 | +5.96(+2.68%) |
May 09, 2016 | 222.84 | 223.91 | 219.40 | 222.84 | 30,370 | +0.00(+0.00%) |
May 06, 2016 | 220.54 | 226.89 | 217.87 | 222.84 | 20,911 | +2.14(+0.97%) |
May 05, 2016 | 221.23 | 222.69 | 219.40 | 220.70 | 22,917 | +0.84(+0.38%) |
May 04, 2016 | 215.96 | 220.85 | 215.80 | 219.86 | 32,469 | +1.76(+0.81%) |
May 03, 2016 | 218.63 | 220.93 | 217.47 | 218.10 | 35,973 | -2.75(-1.25%) |
May 02, 2016 | 215.50 | 223.07 | 211.45 | 220.85 | 42,373 | +5.43(+2.52%) |
Apr 29, 2016 | 225.51 | 225.51 | 199.33 | 215.42 | 82,262 | -0.38(-0.18%) |
Apr 28, 2016 | 215.96 | 216.88 | 214.20 | 215.80 | 52,878 | +1.68(+0.79%) |
Apr 27, 2016 | 211.45 | 216.11 | 208.92 | 214.12 | 28,040 | +4.51(+2.15%) |
Apr 26, 2016 | 207.32 | 210.61 | 203.73 | 209.61 | 35,146 | +3.29(+1.59%) |
Apr 25, 2016 | 206.86 | 208.08 | 204.41 | 206.32 | 50,800 | -3.59(-1.71%) |
Apr 22, 2016 | 210.84 | 212.13 | 207.17 | 209.92 | 26,520 | +0.00(+0.00%) |
Apr 21, 2016 | 213.05 | 215.96 | 208.24 | 209.92 | 22,699 | -2.37(-1.12%) |
Apr 20, 2016 | 213.74 | 215.35 | 210.30 | 212.29 | 18,667 | +0.15(+0.07%) |
Apr 19, 2016 | 216.88 | 218.71 | 211.60 | 212.13 | 15,446 | -3.59(-1.67%) |
Apr 18, 2016 | 209.46 | 215.80 | 209.46 | 215.73 | 18,956 | +4.97(+2.36%) |
Apr 15, 2016 | 213.28 | 215.04 | 210.53 | 210.76 | 11,576 | -2.22(-1.04%) |
Apr 14, 2016 | 214.50 | 214.89 | 211.14 | 212.98 | 25,473 | -2.29(-1.07%) |
Apr 13, 2016 | 211.45 | 216.57 | 210.75 | 215.27 | 24,686 | +5.89(+2.81%) |
Apr 12, 2016 | 206.02 | 211.45 | 205.41 | 209.38 | 20,548 | +3.36(+1.63%) |
Apr 11, 2016 | 211.06 | 211.52 | 205.48 | 206.02 | 25,254 | -3.13(-1.50%) |
Apr 08, 2016 | 210.07 | 211.14 | 206.56 | 209.15 | 13,212 | +0.46(+0.22%) |
Apr 07, 2016 | 214.28 | 215.65 | 206.40 | 208.69 | 22,470 | -6.27(-2.92%) |
Apr 06, 2016 | 211.29 | 215.35 | 210.45 | 214.96 | 20,159 | +4.59(+2.18%) |
Apr 05, 2016 | 210.76 | 213.30 | 208.47 | 210.38 | 16,105 | -2.37(-1.11%) |
Apr 04, 2016 | 219.24 | 219.47 | 211.60 | 212.75 | 28,704 | -6.19(-2.83%) |
Apr 01, 2016 | 212.98 | 219.70 | 210.76 | 218.94 | 35,775 | +4.97(+2.32%) |
Mar 31, 2016 | 216.57 | 218.82 | 213.44 | 213.97 | 27,538 | -2.83(-1.30%) |
Mar 30, 2016 | 215.57 | 218.71 | 212.90 | 216.80 | 33,925 | -4.51(-2.04%) |
Mar 29, 2016 | 219.32 | 222.07 | 215.35 | 221.31 | 28,236 | +1.68(+0.77%) |
Mar 28, 2016 | 216.49 | 221.61 | 215.42 | 219.63 | 29,435 | +5.12(+2.39%) |
Mar 24, 2016 | 213.05 | 214.50 | 214.50 | 214.50 | 26,188 | +0.69(+0.32%) |
Mar 23, 2016 | 218.94 | 221.69 | 213.51 | 213.82 | 30,077 | -2.91(-1.34%) |
Mar 22, 2016 | 220.24 | 221.31 | 213.66 | 216.72 | 45,410 | -3.82(-1.73%) |
Mar 21, 2016 | 224.14 | 225.51 | 219.93 | 220.54 | 27,175 | -4.28(-1.90%) |
Mar 18, 2016 | 222.46 | 225.36 | 220.70 | 224.82 | 86,282 | +3.29(+1.48%) |
Mar 17, 2016 | 221.31 | 223.83 | 220.16 | 221.54 | 49,404 | -0.15(-0.07%) |
Mar 16, 2016 | 219.86 | 223.91 | 219.86 | 221.69 | 50,195 | +0.92(+0.42%) |
Mar 15, 2016 | 223.98 | 225.13 | 219.59 | 220.77 | 33,923 | -3.90(-1.74%) |
Mar 14, 2016 | 224.98 | 228.72 | 224.60 | 224.67 | 24,506 | -1.15(-0.51%) |
Mar 11, 2016 | 223.30 | 227.19 | 219.78 | 225.82 | 39,160 | +4.51(+2.04%) |
Mar 10, 2016 | 217.94 | 222.07 | 214.12 | 221.31 | 31,734 | +3.90(+1.79%) |
Mar 09, 2016 | 218.10 | 220.77 | 215.65 | 217.41 | 40,407 | +0.38(+0.18%) |
Mar 08, 2016 | 217.56 | 220.47 | 216.34 | 217.03 | 63,574 | -2.22(-1.01%) |
Mar 07, 2016 | 205.18 | 219.70 | 205.18 | 219.24 | 56,676 | +12.69(+6.14%) |
Mar 04, 2016 | 201.81 | 208.24 | 194.17 | 206.56 | 165,422 | +10.09(+5.14%) |
Mar 03, 2016 | 192.95 | 197.07 | 192.13 | 196.46 | 34,513 | +4.21(+2.19%) |
Mar 02, 2016 | 189.15 | 192.56 | 186.72 | 192.26 | 23,381 | +3.56(+1.89%) |
Mar 01, 2016 | 182.25 | 192.71 | 181.87 | 188.69 | 50,622 | +6.45(+3.54%) |
Feb 29, 2016 | 187.18 | 191.43 | 168.37 | 182.25 | 92,498 | +5.54(+3.13%) |
Feb 26, 2016 | 171.33 | 177.93 | 171.33 | 176.71 | 36,346 | +6.29(+3.69%) |
Feb 25, 2016 | 171.48 | 171.86 | 165.34 | 170.42 | 25,310 | -0.61(-0.35%) |
Feb 24, 2016 | 166.09 | 171.93 | 163.08 | 171.02 | 18,141 | +3.87(+2.31%) |
Feb 23, 2016 | 168.75 | 170.34 | 166.09 | 167.16 | 29,346 | -1.82(-1.08%) |
Feb 22, 2016 | 167.00 | 170.49 | 166.17 | 168.98 | 21,371 | +3.11(+1.88%) |
Feb 19, 2016 | 163.51 | 166.17 | 159.95 | 165.87 | 16,804 | +1.37(+0.83%) |
Feb 18, 2016 | 165.49 | 166.32 | 159.34 | 164.50 | 24,677 | -0.23(-0.14%) |
Feb 17, 2016 | 171.40 | 174.51 | 164.58 | 164.73 | 36,019 | -5.38(-3.17%) |
Feb 16, 2016 | 156.61 | 171.40 | 156.61 | 170.11 | 43,710 | +14.94(+9.63%) |
Feb 12, 2016 | 158.43 | 155.17 | 155.17 | 155.17 | 57,303 | -2.28(-1.44%) |
Feb 11, 2016 | 149.64 | 157.75 | 147.97 | 157.45 | 20,205 | +5.08(+3.33%) |
Feb 10, 2016 | 152.90 | 158.51 | 151.61 | 152.37 | 21,896 | +0.23(+0.15%) |
Feb 09, 2016 | 151.00 | 154.11 | 149.26 | 152.14 | 22,441 | -1.44(-0.94%) |
Feb 08, 2016 | 152.14 | 157.60 | 146.22 | 153.58 | 43,991 | -0.15(-0.10%) |
Feb 05, 2016 | 166.02 | 166.70 | 151.99 | 153.73 | 54,336 | -10.16(-6.20%) |
Feb 04, 2016 | 159.72 | 165.18 | 159.72 | 163.90 | 33,447 | +4.40(+2.76%) |
Feb 03, 2016 | 159.34 | 160.41 | 155.70 | 159.50 | 19,414 | +1.37(+0.86%) |
Feb 02, 2016 | 159.80 | 160.71 | 155.02 | 158.13 | 29,725 | -3.56(-2.20%) |
Feb 01, 2016 | 164.27 | 164.27 | 159.19 | 161.69 | 20,281 | -3.64(-2.20%) |
Jan 29, 2016 | 156.99 | 165.34 | 156.92 | 165.34 | 29,480 | +8.04(+5.11%) |
Jan 28, 2016 | 158.66 | 159.57 | 155.48 | 157.30 | 17,307 | -1.37(-0.86%) |
Jan 27, 2016 | 164.73 | 164.73 | 158.28 | 158.66 | 46,455 | -6.98(-4.21%) |
Jan 26, 2016 | 157.98 | 165.72 | 156.31 | 165.64 | 27,701 | +13.27(+8.71%) |
Jan 25, 2016 | 153.20 | 153.88 | 150.62 | 152.37 | 16,988 | -0.83(-0.54%) |
Jan 22, 2016 | 155.48 | 156.84 | 151.76 | 153.20 | 26,810 | +0.45(+0.30%) |
Jan 21, 2016 | 154.19 | 156.01 | 151.76 | 152.75 | 20,399 | -0.91(-0.59%) |
Jan 20, 2016 | 155.78 | 155.85 | 149.10 | 153.66 | 27,095 | -4.93(-3.11%) |
Jan 19, 2016 | 160.25 | 162.83 | 157.07 | 158.59 | 28,122 | -0.30(-0.19%) |
Jan 15, 2016 | 159.80 | 158.89 | 158.89 | 158.89 | 65,979 | -4.70(-2.87%) |
Jan 14, 2016 | 166.25 | 167.16 | 161.39 | 163.59 | 33,674 | -1.90(-1.15%) |
Jan 13, 2016 | 169.58 | 171.71 | 164.20 | 165.49 | 36,559 | -4.10(-2.42%) |
Jan 12, 2016 | 170.64 | 172.24 | 167.76 | 169.58 | 49,842 | +0.53(+0.31%) |
Jan 11, 2016 | 170.26 | 173.22 | 168.67 | 169.05 | 69,493 | -0.68(-0.40%) |
Jan 08, 2016 | 172.54 | 174.21 | 169.13 | 169.73 | 38,728 | -1.82(-1.06%) |
Jan 07, 2016 | 172.24 | 174.97 | 170.26 | 171.56 | 65,522 | -4.40(-2.50%) |
Jan 06, 2016 | 174.66 | 180.96 | 174.66 | 175.95 | 41,332 | -1.82(-1.02%) |
Jan 05, 2016 | 176.33 | 180.66 | 174.51 | 177.77 | 72,596 | +2.05(+1.17%) |
Jan 04, 2016 | 179.52 | 180.20 | 172.01 | 175.73 | 60,457 | -6.29(-3.46%) |
Dec 31, 2015 | 179.14 | 182.02 | 182.02 | 182.02 | 30,128 | +2.58(+1.44%) |
Dec 30, 2015 | 177.32 | 181.03 | 176.86 | 179.44 | 32,594 | +1.67(+0.94%) |
Dec 29, 2015 | 175.80 | 178.61 | 174.28 | 177.77 | 38,247 | +3.11(+1.78%) |
Dec 28, 2015 | 174.44 | 176.41 | 172.62 | 174.66 | 55,481 | -1.67(-0.95%) |
Dec 24, 2015 | 178.23 | 176.33 | 176.33 | 176.33 | 30,075 | -1.74(-0.98%) |
Dec 23, 2015 | 186.65 | 186.65 | 177.85 | 178.08 | 44,236 | -8.27(-4.44%) |
Dec 22, 2015 | 183.92 | 187.63 | 179.52 | 186.34 | 29,415 | +3.26(+1.78%) |
Dec 21, 2015 | 189.07 | 189.47 | 181.49 | 183.08 | 27,926 | -4.85(-2.58%) |
Dec 18, 2015 | 189.60 | 193.62 | 184.90 | 187.94 | 62,794 | -2.73(-1.43%) |
Dec 17, 2015 | 194.76 | 196.20 | 188.09 | 190.67 | 63,494 | -1.97(-1.02%) |
Dec 16, 2015 | 185.81 | 193.55 | 184.83 | 192.64 | 48,965 | +9.63(+5.26%) |
Dec 15, 2015 | 176.18 | 184.37 | 176.18 | 183.01 | 31,993 | +9.25(+5.33%) |
Dec 14, 2015 | 175.12 | 177.55 | 169.96 | 173.75 | 22,813 | -1.29(-0.74%) |
Dec 11, 2015 | 176.64 | 179.37 | 173.83 | 175.04 | 49,458 | -3.79(-2.12%) |
Dec 10, 2015 | 175.19 | 179.82 | 173.22 | 178.84 | 20,807 | +3.72(+2.12%) |
Dec 09, 2015 | 178.61 | 179.67 | 172.01 | 175.12 | 27,019 | -3.64(-2.04%) |
Dec 08, 2015 | 175.65 | 181.26 | 172.54 | 178.76 | 27,880 | +1.37(+0.77%) |
Dec 07, 2015 | 177.62 | 178.68 | 169.70 | 177.39 | 54,653 | -2.66(-1.47%) |
Dec 04, 2015 | 186.19 | 187.52 | 179.67 | 180.05 | 24,831 | -6.52(-3.50%) |
Dec 03, 2015 | 187.33 | 188.09 | 182.93 | 186.57 | 24,416 | -0.38(-0.20%) |
Dec 02, 2015 | 191.39 | 191.69 | 185.90 | 186.95 | 22,430 | -4.44(-2.32%) |
Dec 01, 2015 | 191.76 | 194.15 | 189.06 | 191.39 | 17,084 | +0.23(+0.12%) |
Nov 30, 2015 | 187.63 | 191.99 | 186.65 | 191.16 | 39,039 | +2.71(+1.44%) |
Nov 27, 2015 | 190.41 | 191.69 | 187.63 | 188.46 | 8,661 | -1.58(-0.83%) |
Nov 25, 2015 | 187.48 | 190.03 | 190.03 | 190.03 | 28,405 | +2.86(+1.53%) |
Nov 24, 2015 | 187.78 | 188.46 | 185.29 | 187.18 | 25,129 | -1.81(-0.96%) |
Nov 23, 2015 | 193.04 | 193.42 | 187.70 | 188.98 | 32,964 | -3.24(-1.68%) |
Nov 20, 2015 | 193.95 | 195.30 | 191.39 | 192.22 | 14,049 | -0.83(-0.43%) |
Nov 19, 2015 | 196.28 | 197.18 | 190.79 | 193.04 | 19,273 | -3.69(-1.87%) |
Nov 18, 2015 | 194.85 | 199.29 | 192.44 | 196.73 | 40,880 | +1.88(+0.97%) |
Nov 17, 2015 | 196.43 | 197.41 | 193.87 | 194.85 | 22,588 | -1.81(-0.92%) |
Nov 16, 2015 | 197.03 | 197.33 | 194.10 | 196.66 | 16,378 | -0.90(-0.46%) |
Nov 13, 2015 | 199.51 | 200.64 | 196.28 | 197.56 | 15,074 | -3.01(-1.50%) |
Nov 12, 2015 | 202.22 | 204.78 | 202.22 | 200.57 | 15,669 | -3.16(-1.55%) |
Nov 11, 2015 | 206.06 | 207.11 | 203.28 | 203.73 | 16,156 | -1.66(-0.81%) |
Nov 10, 2015 | 201.02 | 206.59 | 200.27 | 205.38 | 27,283 | +4.06(+2.02%) |
Nov 09, 2015 | 203.12 | 204.48 | 199.51 | 201.32 | 34,043 | -2.41(-1.18%) |
Nov 06, 2015 | 197.86 | 206.89 | 196.52 | 203.73 | 42,487 | +5.27(+2.65%) |
Nov 05, 2015 | 204.48 | 204.48 | 195.15 | 198.46 | 46,078 | +4.06(+2.09%) |
Nov 04, 2015 | 199.36 | 199.59 | 189.43 | 194.40 | 63,204 | -5.12(-2.56%) |
Nov 03, 2015 | 204.86 | 207.34 | 185.75 | 199.51 | 95,656 | -7.37(-3.56%) |
Nov 02, 2015 | 206.44 | 208.47 | 204.67 | 206.89 | 53,692 | +0.98(+0.47%) |
Oct 30, 2015 | 205.61 | 207.41 | 203.88 | 205.91 | 29,676 | +0.38(+0.18%) |
Oct 29, 2015 | 206.06 | 207.26 | 202.07 | 205.53 | 18,134 | -0.53(-0.26%) |
Oct 28, 2015 | 198.16 | 209.14 | 197.30 | 206.06 | 35,499 | +8.88(+4.50%) |
Oct 27, 2015 | 198.61 | 198.61 | 192.97 | 197.18 | 32,044 | -2.86(-1.43%) |
Oct 26, 2015 | 201.32 | 202.00 | 198.24 | 200.04 | 14,577 | -0.68(-0.34%) |
Oct 23, 2015 | 197.71 | 202.00 | 194.62 | 200.72 | 18,217 | +5.12(+2.62%) |
Oct 22, 2015 | 192.44 | 198.69 | 189.58 | 195.60 | 19,697 | +3.84(+2.00%) |
Oct 21, 2015 | 199.59 | 200.12 | 190.19 | 191.76 | 25,530 | -7.15(-3.59%) |
Oct 20, 2015 | 203.65 | 203.65 | 195.68 | 198.91 | 29,978 | -5.72(-2.79%) |
Oct 19, 2015 | 200.57 | 205.53 | 200.27 | 204.63 | 20,643 | +2.86(+1.42%) |
Oct 16, 2015 | 204.78 | 204.78 | 200.42 | 201.77 | 14,424 | -2.56(-1.25%) |
Oct 15, 2015 | 202.90 | 205.61 | 196.43 | 204.33 | 59,841 | +1.35(+0.67%) |
Oct 14, 2015 | 204.40 | 206.13 | 200.49 | 202.97 | 22,423 | -1.43(-0.70%) |
Oct 13, 2015 | 204.18 | 211.93 | 203.88 | 204.40 | 21,932 | -1.28(-0.62%) |
Oct 12, 2015 | 205.16 | 206.74 | 202.00 | 205.68 | 24,288 | +0.98(+0.48%) |
Oct 09, 2015 | 204.93 | 208.62 | 202.15 | 204.71 | 39,253 | -0.90(-0.44%) |
Oct 08, 2015 | 200.19 | 206.06 | 198.76 | 205.61 | 44,845 | +4.36(+2.17%) |
Oct 07, 2015 | 197.93 | 201.32 | 196.66 | 201.24 | 17,770 | +4.29(+2.18%) |
Oct 06, 2015 | 193.42 | 198.84 | 193.42 | 196.96 | 28,670 | +3.61(+1.87%) |
Oct 05, 2015 | 190.26 | 196.28 | 188.76 | 193.34 | 20,153 | +3.69(+1.94%) |
Oct 02, 2015 | 183.41 | 190.26 | 183.04 | 189.66 | 30,384 | +2.41(+1.29%) |
Oct 01, 2015 | 189.88 | 190.64 | 184.09 | 187.25 | 21,025 | -2.26(-1.19%) |
Sep 30, 2015 | 184.69 | 189.96 | 184.69 | 189.51 | 24,200 | +6.92(+3.79%) |
Sep 29, 2015 | 184.02 | 186.57 | 180.25 | 182.59 | 23,247 | -1.43(-0.78%) |
Sep 28, 2015 | 191.54 | 191.54 | 183.56 | 184.02 | 26,536 | -7.75(-4.04%) |
Sep 25, 2015 | 194.17 | 194.25 | 190.49 | 191.76 | 28,917 | -0.98(-0.51%) |
Sep 24, 2015 | 188.98 | 194.40 | 188.83 | 192.74 | 38,650 | +3.23(+1.71%) |
Sep 23, 2015 | 195.00 | 198.69 | 188.23 | 189.51 | 24,735 | -5.12(-2.63%) |
Sep 22, 2015 | 202.00 | 203.11 | 193.34 | 194.62 | 17,213 | -9.93(-4.85%) |
Sep 21, 2015 | 211.70 | 212.83 | 203.28 | 204.56 | 27,108 | -6.02(-2.86%) |
Sep 18, 2015 | 205.68 | 210.95 | 203.95 | 210.57 | 40,969 | +2.86(+1.38%) |
Sep 17, 2015 | 209.90 | 210.05 | 205.61 | 207.71 | 11,754 | +3.23(+1.58%) |
Sep 16, 2015 | 204.25 | 207.04 | 202.60 | 204.48 | 11,239 | +0.45(+0.22%) |
Sep 15, 2015 | 202.67 | 204.71 | 200.87 | 204.03 | 13,415 | +1.35(+0.67%) |
Sep 14, 2015 | 202.60 | 204.78 | 200.64 | 202.67 | 12,890 | +0.08(+0.04%) |
Sep 11, 2015 | 202.45 | 203.12 | 198.84 | 202.60 | 21,654 | -1.50(-0.74%) |
Sep 10, 2015 | 204.78 | 205.31 | 199.51 | 204.10 | 23,950 | -0.23(-0.11%) |
Sep 09, 2015 | 212.83 | 213.21 | 204.33 | 204.33 | 21,442 | -5.64(-2.69%) |
Sep 08, 2015 | 213.73 | 214.79 | 208.54 | 209.97 | 19,339 | +1.50(+0.72%) |
Sep 04, 2015 | 204.18 | 208.47 | 208.47 | 208.47 | 22,331 | +2.11(+1.02%) |
Sep 03, 2015 | 209.29 | 211.85 | 203.58 | 206.36 | 39,581 | -2.03(-0.97%) |
Sep 02, 2015 | 208.99 | 208.99 | 205.40 | 208.39 | 29,974 | +1.42(+0.69%) |
Sep 01, 2015 | 213.32 | 214.74 | 206.52 | 206.97 | 32,521 | -9.49(-4.38%) |
Aug 31, 2015 | 216.31 | 218.74 | 215.34 | 216.46 | 23,297 | -0.22(-0.10%) |
Aug 28, 2015 | 215.26 | 219.15 | 214.07 | 216.68 | 18,926 | +1.12(+0.52%) |
Aug 27, 2015 | 216.68 | 219.37 | 213.32 | 215.56 | 21,808 | +0.67(+0.31%) |
Aug 26, 2015 | 216.38 | 216.38 | 209.96 | 214.89 | 27,078 | +2.32(+1.09%) |
Aug 25, 2015 | 215.56 | 215.71 | 209.81 | 212.57 | 55,295 | +3.44(+1.64%) |
Aug 24, 2015 | 206.15 | 217.09 | 200.96 | 209.14 | 87,377 | -9.49(-4.34%) |
Aug 21, 2015 | 218.92 | 223.41 | 214.37 | 218.62 | 76,482 | -3.96(-1.78%) |
Aug 20, 2015 | 228.63 | 229.53 | 222.36 | 222.58 | 100,527 | -8.96(-3.87%) |
Aug 19, 2015 | 226.91 | 233.04 | 225.50 | 231.55 | 43,594 | +3.06(+1.34%) |
Aug 18, 2015 | 229.75 | 229.75 | 227.44 | 228.48 | 34,282 | -1.27(-0.55%) |
Aug 17, 2015 | 218.70 | 229.98 | 217.73 | 229.75 | 52,198 | +9.71(+4.41%) |
Aug 14, 2015 | 216.38 | 220.34 | 215.61 | 220.04 | 27,429 | +2.91(+1.34%) |
Aug 13, 2015 | 209.21 | 219.67 | 207.05 | 217.13 | 59,797 | +5.30(+2.50%) |
Aug 12, 2015 | 210.41 | 214.67 | 209.76 | 211.83 | 54,241 | +0.60(+0.28%) |
Aug 11, 2015 | 220.49 | 222.28 | 209.71 | 211.23 | 47,874 | -10.61(-4.78%) |
Aug 10, 2015 | 222.51 | 223.25 | 218.62 | 221.84 | 39,427 | +0.82(+0.37%) |
Aug 07, 2015 | 219.37 | 225.42 | 219.30 | 221.01 | 47,844 | +0.90(+0.41%) |
Aug 06, 2015 | 229.68 | 232.29 | 215.64 | 220.12 | 66,843 | -8.14(-3.57%) |
Aug 05, 2015 | 236.78 | 239.16 | 225.79 | 228.26 | 35,442 | -7.69(-3.26%) |
Aug 04, 2015 | 240.51 | 240.88 | 234.91 | 235.95 | 19,064 | -4.33(-1.80%) |
Aug 03, 2015 | 242.15 | 242.38 | 237.67 | 240.28 | 25,330 | -0.60(-0.25%) |
Jul 31, 2015 | 238.19 | 241.63 | 236.45 | 240.88 | 40,869 | +4.18(+1.77%) |
Jul 30, 2015 | 229.60 | 241.18 | 227.81 | 236.70 | 77,236 | +9.41(+4.14%) |
Jul 29, 2015 | 224.30 | 228.18 | 222.21 | 227.29 | 50,647 | +3.73(+1.67%) |
Jul 28, 2015 | 231.69 | 231.69 | 217.80 | 223.55 | 139,876 | -6.12(-2.67%) |
Jul 27, 2015 | 228.19 | 232.07 | 226.47 | 229.68 | 19,576 | -2.24(-0.97%) |
Jul 24, 2015 | 240.21 | 242.30 | 230.05 | 231.92 | 35,974 | -8.66(-3.60%) |
Jul 23, 2015 | 241.56 | 245.44 | 239.91 | 240.58 | 34,740 | -0.90(-0.37%) |
Jul 22, 2015 | 238.27 | 243.94 | 237.75 | 241.48 | 33,605 | +3.29(+1.38%) |
Jul 21, 2015 | 244.62 | 244.77 | 237.37 | 238.19 | 40,127 | -7.54(-3.07%) |
Jul 20, 2015 | 245.06 | 246.19 | 241.56 | 245.74 | 27,234 | +0.60(+0.24%) |
Jul 17, 2015 | 243.80 | 245.51 | 241.89 | 245.14 | 19,309 | +1.57(+0.64%) |
Jul 16, 2015 | 244.69 | 245.22 | 241.03 | 243.57 | 22,670 | +0.82(+0.34%) |
Jul 15, 2015 | 243.50 | 244.84 | 237.67 | 242.75 | 29,360 | -1.05(-0.43%) |
Jul 14, 2015 | 239.01 | 245.22 | 237.82 | 243.80 | 41,010 | +5.98(+2.51%) |
Jul 13, 2015 | 235.35 | 237.97 | 235.35 | 237.82 | 24,879 | +3.66(+1.56%) |
Jul 10, 2015 | 230.80 | 234.61 | 230.50 | 234.16 | 31,387 | +5.38(+2.35%) |
Jul 09, 2015 | 229.98 | 231.55 | 227.66 | 228.78 | 16,968 | +1.20(+0.53%) |
Jul 08, 2015 | 227.96 | 230.28 | 225.57 | 227.59 | 17,606 | -2.84(-1.23%) |
Jul 07, 2015 | 230.05 | 231.55 | 224.45 | 230.43 | 27,577 | +1.79(+0.78%) |
Jul 06, 2015 | 227.74 | 231.92 | 226.47 | 228.63 | 19,037 | -1.27(-0.55%) |
Jul 02, 2015 | 231.55 | 229.90 | 229.90 | 229.90 | 23,228 | +2.99(+1.32%) |