Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 277.31 | 280.46 | 276.98 | 277.50 | 627,761 | -0.65(-0.23%) |
Mar 30, 2016 | 279.99 | 281.04 | 277.69 | 278.15 | 568,713 | +1.19(+0.43%) |
Mar 29, 2016 | 273.97 | 277.39 | 270.52 | 276.96 | 779,329 | +2.45(+0.89%) |
Mar 28, 2016 | 273.78 | 275.93 | 272.32 | 274.52 | 545,592 | +2.14(+0.79%) |
Mar 24, 2016 | 274.16 | 272.38 | 272.38 | 272.38 | 812,825 | -4.03(-1.46%) |
Mar 23, 2016 | 277.83 | 278.55 | 274.84 | 276.41 | 572,543 | -0.81(-0.29%) |
Mar 22, 2016 | 274.73 | 279.34 | 274.73 | 277.21 | 601,490 | -1.43(-0.51%) |
Mar 21, 2016 | 279.29 | 281.78 | 276.25 | 278.65 | 840,758 | -0.47(-0.17%) |
Mar 18, 2016 | 280.47 | 282.71 | 276.73 | 279.12 | 937,116 | +0.50(+0.18%) |
Mar 17, 2016 | 272.33 | 280.89 | 271.06 | 278.62 | 1,060,816 | +6.41(+2.36%) |
Mar 16, 2016 | 271.45 | 273.37 | 268.55 | 272.20 | 827,839 | -0.05(-0.02%) |
Mar 15, 2016 | 271.44 | 272.42 | 269.21 | 272.25 | 769,876 | -3.01(-1.09%) |
Mar 14, 2016 | 274.97 | 276.15 | 272.32 | 275.26 | 774,743 | -1.49(-0.54%) |
Mar 11, 2016 | 268.89 | 277.19 | 266.16 | 276.75 | 1,111,820 | +11.94(+4.51%) |
Mar 10, 2016 | 268.70 | 268.89 | 260.74 | 264.81 | 844,791 | -2.71(-1.01%) |
Mar 09, 2016 | 263.93 | 267.54 | 261.56 | 267.51 | 1,447,256 | +6.45(+2.47%) |
Mar 08, 2016 | 263.43 | 264.81 | 258.09 | 261.07 | 827,741 | -5.16(-1.94%) |
Mar 07, 2016 | 261.16 | 267.14 | 258.97 | 266.22 | 837,488 | +2.42(+0.92%) |
Mar 04, 2016 | 263.41 | 265.52 | 261.31 | 263.80 | 824,703 | +0.51(+0.19%) |
Mar 03, 2016 | 263.56 | 264.79 | 261.09 | 263.30 | 1,028,972 | -1.06(-0.40%) |
Mar 02, 2016 | 258.99 | 264.76 | 257.61 | 264.36 | 1,299,512 | +3.37(+1.29%) |
Mar 01, 2016 | 255.09 | 261.36 | 254.16 | 260.99 | 1,028,652 | +8.59(+3.40%) |
Feb 29, 2016 | 252.93 | 255.38 | 251.70 | 252.41 | 1,080,937 | -1.59(-0.62%) |
Feb 26, 2016 | 256.16 | 257.76 | 252.38 | 253.99 | 838,198 | +0.24(+0.10%) |
Feb 25, 2016 | 250.49 | 253.85 | 245.86 | 253.75 | 752,392 | +4.56(+1.83%) |
Feb 24, 2016 | 246.36 | 252.33 | 241.03 | 249.19 | 1,045,175 | -1.52(-0.61%) |
Feb 23, 2016 | 254.87 | 256.82 | 247.92 | 250.71 | 937,688 | -5.33(-2.08%) |
Feb 22, 2016 | 254.29 | 260.30 | 252.64 | 256.04 | 1,011,055 | +1.75(+0.69%) |
Feb 19, 2016 | 253.31 | 254.50 | 249.20 | 254.29 | 1,032,328 | -1.36(-0.53%) |
Feb 18, 2016 | 258.52 | 258.95 | 254.17 | 255.65 | 816,771 | -3.16(-1.22%) |
Feb 17, 2016 | 257.97 | 259.94 | 256.48 | 258.81 | 1,097,606 | +4.38(+1.72%) |
Feb 16, 2016 | 252.46 | 255.39 | 250.28 | 254.44 | 944,957 | +6.21(+2.50%) |
Feb 12, 2016 | 242.88 | 248.23 | 248.23 | 248.23 | 1,163,884 | +10.19(+4.28%) |
Feb 11, 2016 | 234.21 | 240.49 | 233.83 | 238.05 | 1,565,075 | -3.52(-1.46%) |
Feb 10, 2016 | 242.16 | 247.37 | 240.41 | 241.56 | 879,648 | +3.26(+1.37%) |
Feb 09, 2016 | 232.21 | 240.80 | 231.82 | 238.31 | 1,086,137 | +0.87(+0.36%) |
Feb 08, 2016 | 243.83 | 243.83 | 234.13 | 237.44 | 1,437,250 | -11.56(-4.64%) |
Feb 05, 2016 | 252.46 | 255.00 | 247.87 | 249.00 | 1,307,076 | -4.81(-1.90%) |
Feb 04, 2016 | 244.55 | 255.68 | 244.55 | 253.81 | 1,282,415 | +7.80(+3.17%) |
Feb 03, 2016 | 244.11 | 248.32 | 234.70 | 246.01 | 1,696,035 | +2.31(+0.95%) |
Feb 02, 2016 | 247.44 | 247.44 | 241.13 | 243.71 | 1,311,701 | -8.93(-3.54%) |
Feb 01, 2016 | 252.37 | 254.46 | 248.13 | 252.64 | 933,289 | -1.63(-0.64%) |
Jan 29, 2016 | 245.46 | 254.33 | 244.27 | 254.27 | 1,219,204 | +12.21(+5.04%) |
Jan 28, 2016 | 244.84 | 249.05 | 241.15 | 242.06 | 1,265,363 | -2.39(-0.98%) |
Jan 27, 2016 | 241.92 | 251.63 | 240.61 | 244.45 | 1,418,757 | +2.31(+0.96%) |
Jan 26, 2016 | 236.63 | 243.08 | 235.66 | 242.13 | 1,318,028 | +7.72(+3.29%) |
Jan 25, 2016 | 242.78 | 243.49 | 233.99 | 234.41 | 1,248,966 | -8.77(-3.61%) |
Jan 22, 2016 | 239.36 | 244.26 | 238.68 | 243.18 | 964,790 | +8.62(+3.68%) |
Jan 21, 2016 | 236.90 | 240.21 | 234.22 | 234.56 | 1,359,018 | -1.70(-0.72%) |
Jan 20, 2016 | 233.56 | 237.99 | 226.99 | 236.26 | 2,083,365 | -1.62(-0.68%) |
Jan 19, 2016 | 243.05 | 244.15 | 235.03 | 237.88 | 1,322,949 | -2.09(-0.87%) |
Jan 15, 2016 | 241.89 | 239.96 | 239.96 | 239.96 | 2,438,014 | -10.86(-4.33%) |
Jan 14, 2016 | 246.99 | 255.23 | 242.17 | 250.82 | 1,697,834 | +4.36(+1.77%) |
Jan 13, 2016 | 255.04 | 257.64 | 245.66 | 246.46 | 1,483,173 | -7.27(-2.86%) |
Jan 12, 2016 | 252.78 | 254.54 | 248.87 | 253.73 | 1,355,574 | +4.26(+1.71%) |
Jan 11, 2016 | 250.07 | 250.82 | 246.27 | 249.46 | 1,555,286 | +0.44(+0.18%) |
Jan 08, 2016 | 256.94 | 258.72 | 248.42 | 249.03 | 1,854,262 | -6.43(-2.52%) |
Jan 07, 2016 | 259.40 | 263.48 | 252.96 | 255.46 | 1,589,420 | -11.67(-4.37%) |
Jan 06, 2016 | 264.80 | 268.54 | 264.58 | 267.13 | 1,407,120 | -3.07(-1.14%) |
Jan 05, 2016 | 270.39 | 271.94 | 266.29 | 270.21 | 992,710 | +0.69(+0.26%) |
Jan 04, 2016 | 269.46 | 269.80 | 266.20 | 269.51 | 1,185,097 | -6.00(-2.18%) |
Dec 31, 2015 | 275.05 | 275.51 | 275.51 | 275.51 | 617,969 | -1.24(-0.45%) |
Dec 30, 2015 | 277.00 | 279.29 | 276.08 | 276.75 | 441,539 | -1.25(-0.45%) |
Dec 29, 2015 | 278.95 | 280.88 | 276.70 | 278.01 | 593,619 | +0.93(+0.34%) |
Dec 28, 2015 | 272.62 | 277.38 | 270.95 | 277.08 | 1,070,377 | +4.09(+1.50%) |
Dec 24, 2015 | 275.39 | 272.99 | 272.99 | 272.99 | 296,996 | -1.81(-0.66%) |
Dec 23, 2015 | 270.09 | 275.23 | 269.10 | 274.80 | 838,424 | +7.39(+2.76%) |
Dec 22, 2015 | 263.77 | 268.15 | 260.91 | 267.42 | 879,599 | +4.01(+1.52%) |
Dec 21, 2015 | 263.47 | 265.48 | 260.92 | 263.40 | 660,562 | +3.30(+1.27%) |
Dec 18, 2015 | 264.56 | 265.51 | 260.07 | 260.10 | 1,267,064 | -7.07(-2.65%) |
Dec 17, 2015 | 269.31 | 272.14 | 265.85 | 267.17 | 1,392,980 | -0.64(-0.24%) |
Dec 16, 2015 | 267.89 | 270.24 | 260.66 | 267.81 | 1,410,009 | +1.18(+0.44%) |
Dec 15, 2015 | 262.92 | 268.16 | 261.06 | 266.63 | 1,276,081 | +8.04(+3.11%) |
Dec 14, 2015 | 261.08 | 265.23 | 254.56 | 258.59 | 1,566,634 | -2.57(-0.99%) |
Dec 11, 2015 | 275.61 | 279.34 | 259.90 | 261.16 | 2,022,120 | -18.18(-6.51%) |
Dec 10, 2015 | 278.53 | 282.41 | 277.38 | 279.34 | 814,968 | +0.55(+0.20%) |
Dec 09, 2015 | 281.60 | 286.01 | 277.63 | 278.79 | 820,626 | -3.54(-1.25%) |
Dec 08, 2015 | 285.94 | 287.18 | 280.40 | 282.33 | 937,734 | -5.28(-1.84%) |
Dec 07, 2015 | 290.81 | 291.59 | 285.79 | 287.61 | 720,552 | -4.28(-1.47%) |
Dec 04, 2015 | 286.35 | 292.62 | 284.55 | 291.89 | 846,057 | +7.09(+2.49%) |
Dec 03, 2015 | 290.53 | 291.77 | 283.27 | 284.80 | 1,101,152 | -5.60(-1.93%) |
Dec 02, 2015 | 291.84 | 294.04 | 288.14 | 290.40 | 1,336,235 | -2.27(-0.78%) |
Dec 01, 2015 | 293.65 | 295.17 | 291.47 | 292.68 | 913,333 | +0.15(+0.05%) |
Nov 30, 2015 | 288.86 | 293.45 | 288.20 | 292.52 | 1,081,932 | +4.29(+1.49%) |
Nov 27, 2015 | 289.25 | 289.53 | 285.73 | 288.24 | 327,616 | -1.79(-0.62%) |
Nov 25, 2015 | 287.93 | 290.03 | 290.03 | 290.03 | 516,380 | +3.06(+1.07%) |
Nov 24, 2015 | 289.96 | 290.70 | 286.62 | 286.96 | 1,004,413 | -5.18(-1.77%) |
Nov 23, 2015 | 291.82 | 293.19 | 290.39 | 292.14 | 527,033 | +0.63(+0.22%) |
Nov 20, 2015 | 290.39 | 292.40 | 290.17 | 291.51 | 659,445 | +2.71(+0.94%) |
Nov 19, 2015 | 289.96 | 290.36 | 287.88 | 288.80 | 608,963 | -1.24(-0.43%) |
Nov 18, 2015 | 285.25 | 290.38 | 283.46 | 290.04 | 666,372 | +5.80(+2.04%) |
Nov 17, 2015 | 283.43 | 287.86 | 282.17 | 284.24 | 718,783 | +0.88(+0.31%) |
Nov 16, 2015 | 276.07 | 283.87 | 275.52 | 283.36 | 836,402 | +7.30(+2.65%) |
Nov 13, 2015 | 277.69 | 279.33 | 275.43 | 276.06 | 734,328 | -2.00(-0.72%) |
Nov 12, 2015 | 278.69 | 281.30 | 277.48 | 278.06 | 792,039 | -3.83(-1.36%) |
Nov 11, 2015 | 283.27 | 283.76 | 281.31 | 281.89 | 565,541 | +0.19(+0.07%) |
Nov 10, 2015 | 279.27 | 282.37 | 277.25 | 281.70 | 887,821 | +0.56(+0.20%) |
Nov 09, 2015 | 285.91 | 287.71 | 279.20 | 281.14 | 1,590,194 | -5.74(-2.00%) |
Nov 06, 2015 | 289.49 | 290.74 | 284.50 | 286.88 | 698,094 | -0.48(-0.17%) |
Nov 05, 2015 | 286.31 | 289.08 | 285.65 | 287.36 | 635,041 | +0.65(+0.23%) |
Nov 04, 2015 | 288.69 | 290.33 | 285.56 | 286.71 | 931,974 | -1.59(-0.55%) |
Nov 03, 2015 | 284.05 | 289.53 | 284.05 | 288.30 | 1,057,985 | +3.14(+1.10%) |
Nov 02, 2015 | 284.43 | 286.80 | 283.10 | 285.16 | 1,009,934 | +2.09(+0.74%) |
Oct 30, 2015 | 282.50 | 285.18 | 282.50 | 283.07 | 1,991,729 | +1.70(+0.60%) |
Oct 29, 2015 | 278.01 | 282.28 | 276.26 | 281.38 | 1,155,704 | +2.85(+1.02%) |
Oct 28, 2015 | 270.74 | 278.54 | 270.22 | 278.53 | 1,182,622 | +8.65(+3.20%) |
Oct 27, 2015 | 270.02 | 270.34 | 267.84 | 269.88 | 483,317 | -1.17(-0.43%) |
Oct 26, 2015 | 273.37 | 273.76 | 270.16 | 271.05 | 746,199 | -3.03(-1.11%) |
Oct 23, 2015 | 272.05 | 274.45 | 270.34 | 274.08 | 1,192,502 | +4.38(+1.62%) |
Oct 22, 2015 | 260.54 | 270.12 | 259.62 | 269.71 | 897,728 | +10.75(+4.15%) |
Oct 21, 2015 | 263.50 | 264.69 | 258.72 | 258.95 | 780,868 | -4.16(-1.58%) |
Oct 20, 2015 | 262.56 | 264.09 | 262.13 | 263.11 | 551,117 | -0.59(-0.22%) |
Oct 19, 2015 | 264.87 | 265.44 | 262.51 | 263.70 | 727,376 | -2.37(-0.89%) |
Oct 16, 2015 | 263.27 | 266.43 | 261.62 | 266.07 | 922,525 | +4.18(+1.60%) |
Oct 15, 2015 | 260.94 | 263.20 | 257.83 | 261.89 | 916,870 | +2.54(+0.98%) |
Oct 14, 2015 | 257.58 | 262.49 | 254.95 | 259.35 | 1,398,446 | +5.91(+2.33%) |
Oct 13, 2015 | 251.49 | 255.25 | 251.20 | 253.44 | 1,106,655 | -0.43(-0.17%) |
Oct 12, 2015 | 256.31 | 256.31 | 250.73 | 253.87 | 762,398 | -1.97(-0.77%) |
Oct 09, 2015 | 256.21 | 258.16 | 253.41 | 255.84 | 722,110 | -0.37(-0.14%) |
Oct 08, 2015 | 256.65 | 257.26 | 254.68 | 256.21 | 812,652 | -1.66(-0.65%) |
Oct 07, 2015 | 253.75 | 258.42 | 253.44 | 257.88 | 1,374,313 | +6.36(+2.53%) |
Oct 06, 2015 | 251.49 | 252.70 | 249.91 | 251.51 | 902,211 | -0.71(-0.28%) |
Oct 05, 2015 | 246.25 | 252.78 | 245.47 | 252.22 | 1,164,058 | +8.24(+3.38%) |
Oct 02, 2015 | 234.04 | 244.00 | 232.55 | 243.98 | 1,063,979 | +5.98(+2.51%) |
Oct 01, 2015 | 238.92 | 240.28 | 234.44 | 237.99 | 1,012,755 | -1.25(-0.52%) |
Sep 30, 2015 | 242.08 | 242.62 | 236.92 | 239.24 | 940,296 | +3.18(+1.35%) |
Sep 29, 2015 | 237.47 | 238.45 | 234.04 | 236.06 | 987,372 | -0.43(-0.18%) |
Sep 28, 2015 | 241.37 | 243.69 | 236.26 | 236.50 | 910,832 | -7.17(-2.94%) |
Sep 25, 2015 | 244.60 | 246.50 | 242.01 | 243.67 | 802,890 | +1.99(+0.82%) |
Sep 24, 2015 | 242.08 | 242.81 | 240.51 | 241.69 | 903,320 | -2.21(-0.91%) |
Sep 23, 2015 | 244.56 | 245.73 | 242.44 | 243.90 | 565,477 | -0.86(-0.35%) |
Sep 22, 2015 | 247.51 | 247.51 | 242.68 | 244.76 | 1,012,825 | -6.48(-2.58%) |
Sep 21, 2015 | 249.48 | 252.46 | 248.97 | 251.24 | 905,839 | +2.83(+1.14%) |
Sep 18, 2015 | 247.50 | 252.20 | 247.50 | 248.41 | 1,953,093 | -2.22(-0.89%) |
Sep 17, 2015 | 251.11 | 254.74 | 249.85 | 250.63 | 1,198,940 | -1.51(-0.60%) |
Sep 16, 2015 | 249.16 | 252.72 | 247.56 | 252.14 | 1,192,855 | +4.51(+1.82%) |
Sep 15, 2015 | 244.17 | 248.14 | 242.49 | 247.63 | 1,182,711 | +5.50(+2.27%) |
Sep 14, 2015 | 243.89 | 244.29 | 241.49 | 242.13 | 705,479 | -1.81(-0.74%) |
Sep 11, 2015 | 242.08 | 244.16 | 240.31 | 243.94 | 1,000,718 | +1.61(+0.66%) |
Sep 10, 2015 | 239.51 | 244.36 | 238.69 | 242.33 | 1,185,065 | +3.65(+1.53%) |
Sep 09, 2015 | 245.26 | 246.63 | 238.12 | 238.68 | 868,108 | -3.75(-1.55%) |
Sep 08, 2015 | 240.98 | 243.28 | 238.73 | 242.43 | 1,162,129 | +5.78(+2.44%) |
Sep 04, 2015 | 237.78 | 236.64 | 236.64 | 236.64 | 1,225,362 | -4.84(-2.01%) |
Sep 03, 2015 | 240.92 | 242.46 | 239.80 | 241.49 | 1,429,027 | +1.39(+0.58%) |
Sep 02, 2015 | 239.10 | 240.09 | 236.64 | 240.09 | 1,668,320 | +3.40(+1.44%) |
Sep 01, 2015 | 236.23 | 238.68 | 234.41 | 236.69 | 1,916,820 | -6.57(-2.70%) |
Aug 31, 2015 | 247.11 | 248.32 | 242.92 | 243.26 | 978,359 | -5.29(-2.13%) |
Aug 28, 2015 | 249.63 | 249.63 | 245.66 | 248.55 | 980,971 | -2.59(-1.03%) |
Aug 27, 2015 | 244.80 | 251.56 | 244.80 | 251.14 | 1,183,969 | +9.09(+3.75%) |
Aug 26, 2015 | 241.58 | 242.90 | 236.06 | 242.05 | 1,692,525 | +6.73(+2.86%) |
Aug 25, 2015 | 247.56 | 248.91 | 235.31 | 235.32 | 1,577,409 | -3.60(-1.51%) |
Aug 24, 2015 | 232.72 | 244.50 | 221.06 | 238.92 | 1,985,704 | -6.47(-2.64%) |
Aug 21, 2015 | 250.13 | 252.99 | 245.14 | 245.39 | 1,497,210 | -7.82(-3.09%) |
Aug 20, 2015 | 257.00 | 257.49 | 252.91 | 253.21 | 932,276 | -4.95(-1.92%) |
Aug 19, 2015 | 261.71 | 262.75 | 257.96 | 258.16 | 902,657 | -4.36(-1.66%) |
Aug 18, 2015 | 261.95 | 262.78 | 261.20 | 262.52 | 554,244 | -0.49(-0.19%) |
Aug 17, 2015 | 260.55 | 263.17 | 259.68 | 263.01 | 485,309 | +0.95(+0.36%) |
Aug 14, 2015 | 260.33 | 262.51 | 259.55 | 262.06 | 563,535 | +1.78(+0.68%) |
Aug 13, 2015 | 261.89 | 263.06 | 259.57 | 260.28 | 594,708 | -0.97(-0.37%) |
Aug 12, 2015 | 260.11 | 262.19 | 255.49 | 261.25 | 989,606 | -2.29(-0.87%) |
Aug 11, 2015 | 265.98 | 266.73 | 262.75 | 263.54 | 870,980 | -4.46(-1.67%) |
Aug 10, 2015 | 266.82 | 270.22 | 265.70 | 268.01 | 644,128 | +2.99(+1.13%) |
Aug 07, 2015 | 265.39 | 267.19 | 262.87 | 265.02 | 462,312 | -0.97(-0.37%) |
Aug 06, 2015 | 267.91 | 268.49 | 264.92 | 266.00 | 730,972 | -1.29(-0.48%) |
Aug 05, 2015 | 266.74 | 270.04 | 266.74 | 267.29 | 830,882 | +1.80(+0.68%) |
Aug 04, 2015 | 267.98 | 269.22 | 263.75 | 265.49 | 847,380 | -1.81(-0.68%) |
Aug 03, 2015 | 268.87 | 270.84 | 265.55 | 267.30 | 661,878 | -1.29(-0.48%) |
Jul 31, 2015 | 271.20 | 272.90 | 268.15 | 268.59 | 635,840 | -1.94(-0.72%) |
Jul 30, 2015 | 271.30 | 272.36 | 269.76 | 270.53 | 779,240 | -0.87(-0.32%) |
Jul 29, 2015 | 269.31 | 272.33 | 268.34 | 271.40 | 832,103 | +2.39(+0.89%) |
Jul 28, 2015 | 270.64 | 270.64 | 267.85 | 269.01 | 893,034 | +0.48(+0.18%) |
Jul 27, 2015 | 271.13 | 272.63 | 266.90 | 268.53 | 1,104,701 | -4.13(-1.51%) |
Jul 24, 2015 | 276.18 | 277.69 | 271.73 | 272.66 | 789,488 | -4.02(-1.45%) |
Jul 23, 2015 | 279.58 | 280.47 | 275.99 | 276.67 | 659,276 | -2.84(-1.02%) |
Jul 22, 2015 | 281.11 | 281.39 | 279.04 | 279.52 | 901,869 | -1.45(-0.52%) |
Jul 21, 2015 | 281.46 | 283.05 | 279.95 | 280.97 | 603,132 | -1.02(-0.36%) |
Jul 20, 2015 | 284.28 | 284.32 | 281.01 | 281.99 | 553,279 | -1.15(-0.41%) |
Jul 17, 2015 | 281.99 | 284.06 | 280.79 | 283.14 | 913,076 | +0.21(+0.07%) |
Jul 16, 2015 | 279.24 | 283.50 | 278.75 | 282.94 | 1,009,354 | +6.22(+2.25%) |
Jul 15, 2015 | 274.25 | 277.77 | 272.25 | 276.71 | 1,386,602 | +3.00(+1.10%) |
Jul 14, 2015 | 273.81 | 275.00 | 272.03 | 273.71 | 1,520,086 | -1.22(-0.44%) |
Jul 13, 2015 | 273.58 | 275.86 | 272.86 | 274.93 | 1,002,566 | +3.83(+1.41%) |
Jul 10, 2015 | 271.48 | 272.50 | 269.36 | 271.10 | 1,448,041 | +2.05(+0.76%) |
Jul 09, 2015 | 272.37 | 273.42 | 268.58 | 269.05 | 998,321 | +2.21(+0.83%) |
Jul 08, 2015 | 271.53 | 272.35 | 266.45 | 266.83 | 1,196,568 | -6.78(-2.48%) |
Jul 07, 2015 | 273.99 | 275.05 | 268.09 | 273.62 | 1,068,808 | -0.16(-0.06%) |
Jul 06, 2015 | 273.42 | 276.11 | 271.54 | 273.77 | 875,023 | -2.07(-0.75%) |
Jul 02, 2015 | 278.10 | 275.84 | 275.84 | 275.84 | 543,313 | -1.60(-0.58%) |
Jul 01, 2015 | 279.52 | 281.19 | 276.02 | 277.44 | 620,284 | +1.13(+0.41%) |
Jun 30, 2015 | 277.88 | 278.83 | 274.61 | 276.31 | 972,563 | +1.15(+0.42%) |
Jun 29, 2015 | 279.82 | 281.11 | 275.00 | 275.16 | 699,630 | -7.93(-2.80%) |
Jun 26, 2015 | 281.96 | 283.43 | 281.03 | 283.09 | 805,074 | +2.67(+0.95%) |
Jun 25, 2015 | 283.96 | 284.69 | 280.22 | 280.42 | 603,882 | -3.55(-1.25%) |
Jun 24, 2015 | 287.52 | 288.29 | 283.52 | 283.96 | 700,678 | -3.66(-1.27%) |
Jun 23, 2015 | 287.10 | 288.69 | 286.79 | 287.62 | 526,871 | +0.95(+0.33%) |
Jun 22, 2015 | 288.18 | 290.32 | 286.41 | 286.67 | 539,236 | -0.18(-0.06%) |
Jun 19, 2015 | 287.41 | 288.44 | 285.68 | 286.86 | 825,008 | -1.35(-0.47%) |
Jun 18, 2015 | 285.90 | 288.95 | 284.78 | 288.20 | 557,596 | +2.86(+1.00%) |
Jun 17, 2015 | 286.67 | 287.59 | 284.60 | 285.35 | 579,429 | +0.02(+0.01%) |
Jun 16, 2015 | 282.58 | 285.87 | 282.58 | 285.33 | 440,605 | +1.60(+0.56%) |
Jun 15, 2015 | 280.82 | 284.95 | 278.30 | 283.73 | 1,373,520 | +1.48(+0.52%) |
Jun 12, 2015 | 284.31 | 284.87 | 281.77 | 282.26 | 648,635 | -2.70(-0.95%) |
Jun 11, 2015 | 284.89 | 286.57 | 283.52 | 284.95 | 733,535 | +0.96(+0.34%) |
Jun 10, 2015 | 283.50 | 285.83 | 282.94 | 284.00 | 962,241 | +2.30(+0.82%) |
Jun 09, 2015 | 282.62 | 284.40 | 281.12 | 281.70 | 674,860 | -0.57(-0.20%) |
Jun 08, 2015 | 284.67 | 285.73 | 282.04 | 282.27 | 855,170 | -1.49(-0.53%) |
Jun 05, 2015 | 285.90 | 287.81 | 279.86 | 283.76 | 927,283 | -0.26(-0.09%) |
Jun 04, 2015 | 287.91 | 289.34 | 282.89 | 284.03 | 806,248 | -5.65(-1.95%) |
Jun 03, 2015 | 289.24 | 291.31 | 287.75 | 289.68 | 585,126 | +1.23(+0.43%) |
Jun 02, 2015 | 287.97 | 289.47 | 286.18 | 288.45 | 542,709 | -0.69(-0.24%) |
Jun 01, 2015 | 290.58 | 291.52 | 287.86 | 289.14 | 527,102 | -1.20(-0.41%) |
May 29, 2015 | 293.27 | 293.27 | 289.72 | 290.34 | 789,917 | -2.96(-1.01%) |
May 28, 2015 | 291.29 | 293.50 | 290.57 | 293.30 | 451,190 | +0.66(+0.23%) |
May 27, 2015 | 290.54 | 293.44 | 289.55 | 292.64 | 444,102 | +2.90(+1.00%) |
May 26, 2015 | 291.31 | 292.43 | 289.58 | 289.74 | 876,886 | -2.42(-0.83%) |
May 22, 2015 | 292.41 | 292.17 | 292.17 | 292.17 | 382,612 | -0.11(-0.04%) |
May 21, 2015 | 294.09 | 295.09 | 292.12 | 292.28 | 492,009 | -1.61(-0.55%) |
May 20, 2015 | 294.19 | 295.01 | 291.85 | 293.89 | 564,457 | -0.66(-0.22%) |
May 19, 2015 | 295.03 | 296.03 | 292.83 | 294.55 | 511,647 | +0.29(+0.10%) |
May 18, 2015 | 293.82 | 295.25 | 292.69 | 294.25 | 493,750 | -0.11(-0.04%) |
May 15, 2015 | 295.28 | 295.80 | 292.55 | 294.36 | 523,783 | -0.49(-0.17%) |
May 14, 2015 | 291.72 | 294.89 | 291.23 | 294.86 | 527,898 | +5.03(+1.74%) |
May 13, 2015 | 289.31 | 290.94 | 288.54 | 289.82 | 548,049 | -0.03(-0.01%) |
May 12, 2015 | 290.41 | 290.66 | 287.64 | 289.86 | 569,883 | -2.07(-0.71%) |
May 11, 2015 | 293.33 | 295.39 | 291.86 | 291.93 | 544,096 | -1.79(-0.61%) |
May 08, 2015 | 291.58 | 294.69 | 290.26 | 293.72 | 562,051 | +3.46(+1.19%) |
May 07, 2015 | 288.53 | 291.76 | 288.00 | 290.26 | 543,480 | +1.81(+0.63%) |
May 06, 2015 | 290.82 | 292.01 | 286.58 | 288.45 | 538,928 | -2.10(-0.72%) |
May 05, 2015 | 292.48 | 295.09 | 289.81 | 290.55 | 479,688 | -3.35(-1.14%) |
May 04, 2015 | 293.52 | 295.02 | 292.69 | 293.90 | 473,156 | +1.29(+0.44%) |
May 01, 2015 | 290.93 | 293.07 | 289.74 | 292.61 | 520,236 | +3.73(+1.29%) |
Apr 30, 2015 | 290.73 | 292.81 | 287.61 | 288.88 | 848,227 | -2.17(-0.74%) |
Apr 29, 2015 | 298.15 | 300.67 | 290.37 | 291.05 | 1,236,823 | -8.88(-2.96%) |
Apr 28, 2015 | 293.82 | 300.03 | 293.82 | 299.92 | 498,563 | +4.73(+1.60%) |
Apr 27, 2015 | 297.33 | 299.03 | 294.62 | 295.19 | 446,927 | -0.86(-0.29%) |
Apr 24, 2015 | 295.86 | 296.77 | 293.52 | 296.05 | 448,155 | +0.83(+0.28%) |
Apr 23, 2015 | 292.50 | 295.72 | 291.25 | 295.22 | 545,096 | +1.92(+0.65%) |
Apr 22, 2015 | 292.97 | 294.66 | 290.04 | 293.30 | 569,395 | +1.58(+0.54%) |
Apr 21, 2015 | 295.02 | 295.19 | 291.39 | 291.72 | 565,129 | -1.74(-0.59%) |
Apr 20, 2015 | 292.10 | 294.43 | 291.65 | 293.46 | 524,746 | +3.42(+1.18%) |
Apr 17, 2015 | 293.44 | 295.28 | 288.26 | 290.04 | 1,006,413 | -5.38(-1.82%) |
Apr 16, 2015 | 300.45 | 300.67 | 289.22 | 295.42 | 1,136,953 | -3.56(-1.19%) |
Apr 15, 2015 | 297.17 | 299.47 | 296.43 | 298.98 | 895,370 | +2.38(+0.80%) |
Apr 14, 2015 | 293.57 | 297.01 | 291.38 | 296.59 | 732,819 | +3.15(+1.07%) |
Apr 13, 2015 | 293.65 | 296.07 | 293.41 | 293.44 | 530,432 | +0.19(+0.07%) |
Apr 10, 2015 | 295.69 | 296.06 | 292.12 | 293.25 | 438,895 | -1.65(-0.56%) |
Apr 09, 2015 | 293.69 | 295.10 | 291.85 | 294.90 | 494,744 | +1.44(+0.49%) |
Apr 08, 2015 | 293.73 | 294.84 | 291.67 | 293.46 | 717,313 | +0.87(+0.30%) |
Apr 07, 2015 | 291.11 | 294.40 | 290.78 | 292.59 | 565,349 | +1.30(+0.45%) |
Apr 06, 2015 | 288.02 | 292.99 | 286.98 | 291.29 | 435,103 | +0.46(+0.16%) |
Apr 02, 2015 | 288.39 | 290.83 | 290.83 | 290.83 | 443,210 | +3.04(+1.06%) |