Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.54 | 168.09 | 163.32 | 164.94 | 826,322 | -3.34(-1.99%) |
Apr 28, 2016 | 169.91 | 172.25 | 167.63 | 168.28 | 439,692 | -5.07(-2.93%) |
Apr 27, 2016 | 171.41 | 174.17 | 170.61 | 173.36 | 491,482 | +1.50(+0.87%) |
Apr 26, 2016 | 171.43 | 172.71 | 169.99 | 171.86 | 519,139 | +2.45(+1.45%) |
Apr 25, 2016 | 171.73 | 173.03 | 167.74 | 169.41 | 644,126 | -2.73(-1.59%) |
Apr 22, 2016 | 169.78 | 172.82 | 168.02 | 172.14 | 586,878 | +2.75(+1.62%) |
Apr 21, 2016 | 169.40 | 170.60 | 167.65 | 169.39 | 548,842 | -0.26(-0.15%) |
Apr 20, 2016 | 168.40 | 170.12 | 166.35 | 169.65 | 525,227 | +2.42(+1.45%) |
Apr 19, 2016 | 165.78 | 167.50 | 165.19 | 167.23 | 796,629 | +2.35(+1.43%) |
Apr 18, 2016 | 163.13 | 165.49 | 163.09 | 164.88 | 650,448 | +0.25(+0.15%) |
Apr 15, 2016 | 166.18 | 166.29 | 163.87 | 164.62 | 454,477 | -1.77(-1.06%) |
Apr 14, 2016 | 165.18 | 168.24 | 164.55 | 166.40 | 558,198 | +1.29(+0.78%) |
Apr 13, 2016 | 160.95 | 165.32 | 160.55 | 165.11 | 522,647 | +6.14(+3.86%) |
Apr 12, 2016 | 154.84 | 159.51 | 153.51 | 158.97 | 459,727 | +4.85(+3.15%) |
Apr 11, 2016 | 154.09 | 156.88 | 153.26 | 154.12 | 437,278 | +1.80(+1.18%) |
Apr 08, 2016 | 153.20 | 153.36 | 151.23 | 152.31 | 503,657 | +1.24(+0.82%) |
Apr 07, 2016 | 153.66 | 154.71 | 149.83 | 151.07 | 426,022 | -4.55(-2.92%) |
Apr 06, 2016 | 154.56 | 156.55 | 153.71 | 155.63 | 486,604 | +1.41(+0.92%) |
Apr 05, 2016 | 153.86 | 155.62 | 152.20 | 154.21 | 704,438 | -1.34(-0.86%) |
Apr 04, 2016 | 158.98 | 158.99 | 155.04 | 155.55 | 440,126 | -3.17(-2.00%) |
Apr 01, 2016 | 155.87 | 158.93 | 155.04 | 158.72 | 408,990 | +1.44(+0.92%) |
Mar 31, 2016 | 157.19 | 158.72 | 156.68 | 157.27 | 403,447 | -0.63(-0.40%) |
Mar 30, 2016 | 156.39 | 159.89 | 155.89 | 157.90 | 717,107 | +2.63(+1.70%) |
Mar 29, 2016 | 150.46 | 155.66 | 149.56 | 155.27 | 610,194 | +3.68(+2.43%) |
Mar 28, 2016 | 153.04 | 153.04 | 150.56 | 151.59 | 306,955 | -0.87(-0.57%) |
Mar 24, 2016 | 151.71 | 152.46 | 152.46 | 152.46 | 409,116 | -1.50(-0.97%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.82 | 153.96 | 513,257 | -2.43(-1.55%) |
Mar 22, 2016 | 155.14 | 156.79 | 153.75 | 156.39 | 436,911 | -0.86(-0.55%) |
Mar 21, 2016 | 155.92 | 157.92 | 153.28 | 157.25 | 716,266 | +2.30(+1.49%) |
Mar 18, 2016 | 155.73 | 158.75 | 153.51 | 154.95 | 1,033,310 | +0.06(+0.04%) |
Mar 17, 2016 | 147.92 | 156.46 | 147.92 | 154.89 | 836,892 | +6.80(+4.59%) |
Mar 16, 2016 | 142.27 | 148.58 | 142.27 | 148.09 | 680,042 | +4.52(+3.15%) |
Mar 15, 2016 | 145.00 | 145.69 | 141.68 | 143.57 | 514,725 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.74 | 143.81 | 146.83 | 516,023 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.24 | 143.09 | 148.81 | 748,416 | +7.51(+5.32%) |
Mar 10, 2016 | 145.14 | 145.30 | 138.72 | 141.29 | 610,971 | -2.29(-1.60%) |
Mar 09, 2016 | 144.45 | 144.45 | 141.13 | 143.59 | 351,883 | +0.91(+0.64%) |
Mar 08, 2016 | 145.17 | 146.04 | 142.52 | 142.68 | 425,687 | -4.12(-2.80%) |
Mar 07, 2016 | 146.39 | 147.53 | 145.15 | 146.79 | 395,739 | -1.59(-1.07%) |
Mar 04, 2016 | 146.36 | 149.48 | 144.57 | 148.38 | 842,576 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.44 | 139.59 | 145.27 | 662,927 | +4.67(+3.32%) |
Mar 02, 2016 | 139.50 | 140.69 | 137.80 | 140.61 | 777,858 | +0.98(+0.70%) |
Mar 01, 2016 | 136.04 | 140.57 | 135.35 | 139.63 | 988,433 | +5.32(+3.96%) |
Feb 29, 2016 | 133.04 | 135.54 | 132.69 | 134.31 | 1,383,083 | +1.70(+1.29%) |
Feb 26, 2016 | 128.86 | 132.97 | 128.01 | 132.61 | 762,570 | +6.42(+5.09%) |
Feb 25, 2016 | 125.21 | 126.24 | 122.43 | 126.19 | 491,621 | +1.33(+1.06%) |
Feb 24, 2016 | 122.56 | 125.40 | 120.70 | 124.86 | 898,616 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.51 | 124.93 | 125.09 | 656,697 | -5.64(-4.31%) |
Feb 22, 2016 | 127.91 | 131.00 | 127.91 | 130.73 | 589,800 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.54 | 121.90 | 125.45 | 688,584 | +0.33(+0.26%) |
Feb 18, 2016 | 126.63 | 126.85 | 123.56 | 125.12 | 679,857 | -1.36(-1.07%) |
Feb 17, 2016 | 124.77 | 128.21 | 124.77 | 126.48 | 470,206 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.88 | 121.40 | 122.62 | 648,891 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.49 | 120.49 | 120.49 | 547,278 | +6.41(+5.62%) |
Feb 11, 2016 | 112.78 | 116.19 | 112.31 | 114.08 | 788,765 | -3.09(-2.64%) |
Feb 10, 2016 | 116.88 | 119.75 | 116.46 | 117.17 | 551,318 | +1.02(+0.88%) |
Feb 09, 2016 | 113.97 | 116.95 | 113.40 | 116.15 | 767,262 | -0.41(-0.35%) |
Feb 08, 2016 | 117.74 | 118.13 | 113.42 | 116.56 | 805,630 | -4.25(-3.52%) |
Feb 05, 2016 | 124.49 | 125.86 | 120.24 | 120.81 | 655,455 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.29 | 124.60 | 661,563 | +6.06(+5.11%) |
Feb 03, 2016 | 119.61 | 119.61 | 113.59 | 118.54 | 818,527 | -0.19(-0.16%) |
Feb 02, 2016 | 122.01 | 123.67 | 117.88 | 118.73 | 991,732 | -9.30(-7.26%) |
Feb 01, 2016 | 128.64 | 129.00 | 125.45 | 128.03 | 621,666 | -1.93(-1.48%) |
Jan 29, 2016 | 126.15 | 130.10 | 125.88 | 129.95 | 636,796 | +5.24(+4.20%) |
Jan 28, 2016 | 128.45 | 129.17 | 124.21 | 124.71 | 487,664 | -2.25(-1.77%) |
Jan 27, 2016 | 127.03 | 130.46 | 126.00 | 126.96 | 739,064 | -0.29(-0.23%) |
Jan 26, 2016 | 122.87 | 128.05 | 122.86 | 127.25 | 724,342 | +3.12(+2.51%) |
Jan 25, 2016 | 129.93 | 130.63 | 123.53 | 124.13 | 751,713 | -6.15(-4.72%) |
Jan 22, 2016 | 126.93 | 130.72 | 126.23 | 130.28 | 813,879 | +6.87(+5.56%) |
Jan 21, 2016 | 123.17 | 127.18 | 122.02 | 123.42 | 475,241 | +0.84(+0.69%) |
Jan 20, 2016 | 121.53 | 123.96 | 116.87 | 122.57 | 1,024,915 | -1.98(-1.59%) |
Jan 19, 2016 | 125.82 | 127.71 | 122.70 | 124.55 | 892,571 | +0.40(+0.32%) |
Jan 15, 2016 | 124.17 | 124.15 | 124.15 | 124.15 | 982,726 | -3.50(-2.75%) |
Jan 14, 2016 | 127.82 | 129.44 | 124.33 | 127.66 | 741,373 | +0.64(+0.50%) |
Jan 13, 2016 | 132.73 | 133.64 | 125.90 | 127.02 | 892,453 | -5.05(-3.82%) |
Jan 12, 2016 | 132.62 | 133.07 | 130.06 | 132.06 | 661,448 | +0.51(+0.39%) |
Jan 11, 2016 | 131.29 | 132.61 | 128.06 | 131.55 | 964,120 | +1.56(+1.20%) |
Jan 08, 2016 | 136.09 | 136.48 | 129.81 | 129.99 | 1,497,054 | -4.62(-3.43%) |
Jan 07, 2016 | 139.39 | 139.52 | 133.88 | 134.61 | 1,173,144 | -8.65(-6.04%) |
Jan 06, 2016 | 146.76 | 146.76 | 142.36 | 143.26 | 735,811 | -6.59(-4.39%) |
Jan 05, 2016 | 152.23 | 153.22 | 148.24 | 149.84 | 457,189 | -1.22(-0.81%) |
Jan 04, 2016 | 150.21 | 151.31 | 148.42 | 151.06 | 630,942 | -3.65(-2.36%) |
Dec 31, 2015 | 154.60 | 154.72 | 154.72 | 154.72 | 338,073 | -0.95(-0.61%) |
Dec 30, 2015 | 156.86 | 158.11 | 155.22 | 155.66 | 285,795 | -1.86(-1.18%) |
Dec 29, 2015 | 159.60 | 161.07 | 156.64 | 157.53 | 396,286 | -0.57(-0.36%) |
Dec 28, 2015 | 156.57 | 158.22 | 155.69 | 158.10 | 386,432 | +0.15(+0.09%) |
Dec 24, 2015 | 157.40 | 157.95 | 157.95 | 157.95 | 290,677 | +0.44(+0.28%) |
Dec 23, 2015 | 154.60 | 157.77 | 153.20 | 157.51 | 527,552 | +4.58(+3.00%) |
Dec 22, 2015 | 150.39 | 153.38 | 148.86 | 152.93 | 547,090 | +3.57(+2.39%) |
Dec 21, 2015 | 149.68 | 151.27 | 148.22 | 149.36 | 739,794 | +0.47(+0.31%) |
Dec 18, 2015 | 150.50 | 151.23 | 147.52 | 148.90 | 1,220,554 | -3.85(-2.52%) |
Dec 17, 2015 | 154.21 | 155.96 | 150.34 | 152.75 | 1,166,095 | -1.31(-0.85%) |
Dec 16, 2015 | 149.14 | 154.30 | 147.93 | 154.06 | 1,128,989 | +6.62(+4.49%) |
Dec 15, 2015 | 140.42 | 148.23 | 140.42 | 147.43 | 2,110,409 | +7.97(+5.72%) |
Dec 14, 2015 | 148.40 | 149.12 | 137.21 | 139.46 | 2,052,571 | -8.47(-5.73%) |
Dec 11, 2015 | 157.85 | 158.72 | 147.59 | 147.94 | 1,201,854 | -12.69(-7.90%) |
Dec 10, 2015 | 161.07 | 163.01 | 160.59 | 160.62 | 371,765 | -0.72(-0.44%) |
Dec 09, 2015 | 163.20 | 165.36 | 160.72 | 161.34 | 293,266 | -2.37(-1.45%) |
Dec 08, 2015 | 165.50 | 166.03 | 162.83 | 163.71 | 334,648 | -3.44(-2.06%) |
Dec 07, 2015 | 169.49 | 169.72 | 166.06 | 167.15 | 239,870 | -2.83(-1.66%) |
Dec 04, 2015 | 165.79 | 170.14 | 165.78 | 169.98 | 298,783 | +4.72(+2.85%) |
Dec 03, 2015 | 171.51 | 172.12 | 164.07 | 165.26 | 443,199 | -4.92(-2.89%) |
Dec 02, 2015 | 173.98 | 174.17 | 169.70 | 170.18 | 282,513 | -4.01(-2.30%) |
Dec 01, 2015 | 172.06 | 174.33 | 171.51 | 174.19 | 427,815 | +2.56(+1.49%) |
Nov 30, 2015 | 171.44 | 172.75 | 170.46 | 171.63 | 334,456 | +0.52(+0.31%) |
Nov 27, 2015 | 170.93 | 171.77 | 169.53 | 171.11 | 115,698 | +0.49(+0.29%) |
Nov 25, 2015 | 170.27 | 170.62 | 170.62 | 170.62 | 221,802 | +0.62(+0.36%) |
Nov 24, 2015 | 167.93 | 170.73 | 167.42 | 170.00 | 269,156 | +0.70(+0.41%) |
Nov 23, 2015 | 169.84 | 171.94 | 169.08 | 169.30 | 269,452 | -0.43(-0.25%) |
Nov 20, 2015 | 171.86 | 173.10 | 169.45 | 169.73 | 336,191 | -1.40(-0.82%) |
Nov 19, 2015 | 170.91 | 173.33 | 170.14 | 171.13 | 800,797 | +0.36(+0.21%) |
Nov 18, 2015 | 166.01 | 170.94 | 165.07 | 170.77 | 773,675 | +5.70(+3.46%) |
Nov 17, 2015 | 167.26 | 167.80 | 164.80 | 165.07 | 533,636 | -1.57(-0.94%) |
Nov 16, 2015 | 162.18 | 166.73 | 161.33 | 166.64 | 688,738 | +4.40(+2.71%) |
Nov 13, 2015 | 165.27 | 165.97 | 161.34 | 162.24 | 906,998 | -3.64(-2.19%) |
Nov 12, 2015 | 169.87 | 171.20 | 165.73 | 165.88 | 946,059 | -5.32(-3.11%) |
Nov 11, 2015 | 172.32 | 172.92 | 170.99 | 171.20 | 692,958 | -0.26(-0.15%) |
Nov 10, 2015 | 172.29 | 174.87 | 170.45 | 171.46 | 757,626 | -0.79(-0.46%) |
Nov 09, 2015 | 181.17 | 181.17 | 171.40 | 172.25 | 619,730 | -10.75(-5.87%) |
Nov 06, 2015 | 182.45 | 184.72 | 180.21 | 183.00 | 411,909 | +1.61(+0.89%) |
Nov 05, 2015 | 180.41 | 182.50 | 180.35 | 181.40 | 196,330 | +0.64(+0.35%) |
Nov 04, 2015 | 181.03 | 182.53 | 180.15 | 180.76 | 287,715 | -0.10(-0.05%) |
Nov 03, 2015 | 178.50 | 181.18 | 177.65 | 180.85 | 281,866 | +1.64(+0.91%) |
Nov 02, 2015 | 175.01 | 179.89 | 175.01 | 179.22 | 434,815 | +4.65(+2.66%) |
Oct 30, 2015 | 174.21 | 175.20 | 173.01 | 174.57 | 338,385 | +0.38(+0.22%) |
Oct 29, 2015 | 177.17 | 177.51 | 172.45 | 174.19 | 467,046 | -3.32(-1.87%) |
Oct 28, 2015 | 172.70 | 177.69 | 172.68 | 177.51 | 226,539 | +4.58(+2.65%) |
Oct 27, 2015 | 173.67 | 174.98 | 171.03 | 172.93 | 253,292 | -2.37(-1.35%) |
Oct 26, 2015 | 175.62 | 176.22 | 174.00 | 175.31 | 281,931 | -0.67(-0.38%) |
Oct 23, 2015 | 173.07 | 176.21 | 171.49 | 175.97 | 459,432 | +4.68(+2.73%) |
Oct 22, 2015 | 164.48 | 171.51 | 162.43 | 171.30 | 454,385 | +7.87(+4.82%) |
Oct 21, 2015 | 168.38 | 168.52 | 163.32 | 163.42 | 524,776 | -4.24(-2.53%) |
Oct 20, 2015 | 166.72 | 168.73 | 166.72 | 167.66 | 464,701 | +0.19(+0.12%) |
Oct 19, 2015 | 170.17 | 170.34 | 167.08 | 167.47 | 437,854 | -3.65(-2.13%) |
Oct 16, 2015 | 171.07 | 171.50 | 169.49 | 171.12 | 283,584 | +1.06(+0.62%) |
Oct 15, 2015 | 165.98 | 170.11 | 165.30 | 170.07 | 293,226 | +4.85(+2.94%) |
Oct 14, 2015 | 165.90 | 167.47 | 164.11 | 165.21 | 298,081 | -0.40(-0.24%) |
Oct 13, 2015 | 168.40 | 169.48 | 165.44 | 165.61 | 233,695 | -3.99(-2.35%) |
Oct 12, 2015 | 171.23 | 171.42 | 168.38 | 169.60 | 243,902 | -1.88(-1.10%) |
Oct 09, 2015 | 171.68 | 171.97 | 167.54 | 171.48 | 320,632 | +0.02(+0.01%) |
Oct 08, 2015 | 170.17 | 172.15 | 167.67 | 171.46 | 378,880 | -0.02(-0.01%) |
Oct 07, 2015 | 169.49 | 171.72 | 169.10 | 171.48 | 586,247 | +2.91(+1.72%) |
Oct 06, 2015 | 168.28 | 170.04 | 167.62 | 168.57 | 314,520 | -0.25(-0.15%) |
Oct 05, 2015 | 166.80 | 169.59 | 166.30 | 168.83 | 505,279 | +3.70(+2.24%) |
Oct 02, 2015 | 161.84 | 165.13 | 158.34 | 165.13 | 773,221 | +0.15(+0.09%) |
Oct 01, 2015 | 165.67 | 166.79 | 163.23 | 164.98 | 333,828 | -0.61(-0.37%) |
Sep 30, 2015 | 163.41 | 166.52 | 163.11 | 165.59 | 582,752 | +4.24(+2.63%) |
Sep 29, 2015 | 160.83 | 161.81 | 159.34 | 161.35 | 477,029 | +0.93(+0.58%) |
Sep 28, 2015 | 163.56 | 163.71 | 160.29 | 160.42 | 500,806 | -4.78(-2.90%) |
Sep 25, 2015 | 166.68 | 167.27 | 164.52 | 165.20 | 290,281 | +0.56(+0.34%) |
Sep 24, 2015 | 162.84 | 165.03 | 161.77 | 164.64 | 414,222 | +0.12(+0.08%) |
Sep 23, 2015 | 166.86 | 167.56 | 163.53 | 164.52 | 545,408 | -1.91(-1.15%) |
Sep 22, 2015 | 167.92 | 168.91 | 164.99 | 166.42 | 322,407 | -4.04(-2.37%) |
Sep 21, 2015 | 170.96 | 172.71 | 169.59 | 170.46 | 366,120 | +0.78(+0.46%) |
Sep 18, 2015 | 172.08 | 173.36 | 169.02 | 169.68 | 659,945 | -4.17(-2.40%) |
Sep 17, 2015 | 174.80 | 177.18 | 173.35 | 173.85 | 482,015 | -1.29(-0.74%) |
Sep 16, 2015 | 172.45 | 175.42 | 170.41 | 175.14 | 645,484 | +2.99(+1.74%) |
Sep 15, 2015 | 169.00 | 172.57 | 168.25 | 172.15 | 492,670 | +3.02(+1.79%) |
Sep 14, 2015 | 170.53 | 170.53 | 168.00 | 169.13 | 325,791 | -1.33(-0.78%) |
Sep 11, 2015 | 170.23 | 172.56 | 168.21 | 170.45 | 430,952 | -0.90(-0.53%) |
Sep 10, 2015 | 171.00 | 173.30 | 170.30 | 171.35 | 346,049 | -0.65(-0.38%) |
Sep 09, 2015 | 176.25 | 177.24 | 171.60 | 172.00 | 481,133 | -2.92(-1.67%) |
Sep 08, 2015 | 170.37 | 174.94 | 169.17 | 174.93 | 602,863 | +7.15(+4.26%) |
Sep 04, 2015 | 170.23 | 167.78 | 167.78 | 167.78 | 725,195 | -4.18(-2.43%) |
Sep 03, 2015 | 172.39 | 174.94 | 170.86 | 171.96 | 658,970 | -1.22(-0.70%) |
Sep 02, 2015 | 175.78 | 176.22 | 170.89 | 173.18 | 639,914 | -0.37(-0.21%) |
Sep 01, 2015 | 176.48 | 177.77 | 172.72 | 173.55 | 628,556 | -7.00(-3.88%) |
Aug 31, 2015 | 180.47 | 183.14 | 179.42 | 180.55 | 390,237 | -1.01(-0.55%) |
Aug 28, 2015 | 181.51 | 182.89 | 178.79 | 181.56 | 917,141 | -1.54(-0.84%) |
Aug 27, 2015 | 180.69 | 184.32 | 180.06 | 183.10 | 571,015 | +4.22(+2.36%) |
Aug 26, 2015 | 176.38 | 179.15 | 173.45 | 178.88 | 828,152 | +4.96(+2.85%) |
Aug 25, 2015 | 182.87 | 183.29 | 173.75 | 173.92 | 803,319 | -3.04(-1.72%) |
Aug 24, 2015 | 173.82 | 182.70 | 164.80 | 176.96 | 857,659 | -7.74(-4.19%) |
Aug 21, 2015 | 188.66 | 190.12 | 184.62 | 184.70 | 690,058 | -5.94(-3.11%) |
Aug 20, 2015 | 192.57 | 194.98 | 190.48 | 190.63 | 374,487 | -4.77(-2.44%) |
Aug 19, 2015 | 197.59 | 198.66 | 194.54 | 195.40 | 337,477 | -3.04(-1.53%) |
Aug 18, 2015 | 198.83 | 199.44 | 197.45 | 198.44 | 186,925 | -0.78(-0.39%) |
Aug 17, 2015 | 198.25 | 199.40 | 197.19 | 199.22 | 149,222 | +0.16(+0.08%) |
Aug 14, 2015 | 197.62 | 199.24 | 197.17 | 199.06 | 174,176 | +1.96(+0.99%) |
Aug 13, 2015 | 196.58 | 198.53 | 195.39 | 197.10 | 253,561 | +0.19(+0.10%) |
Aug 12, 2015 | 198.67 | 200.11 | 193.76 | 196.91 | 691,459 | -4.04(-2.01%) |
Aug 11, 2015 | 203.32 | 203.55 | 199.85 | 200.95 | 267,438 | -4.19(-2.04%) |
Aug 10, 2015 | 204.44 | 205.76 | 204.34 | 205.14 | 237,784 | +2.72(+1.34%) |
Aug 07, 2015 | 202.53 | 203.12 | 200.91 | 202.42 | 239,913 | -0.59(-0.29%) |
Aug 06, 2015 | 205.35 | 205.85 | 202.25 | 203.01 | 179,017 | -2.37(-1.15%) |
Aug 05, 2015 | 205.80 | 208.08 | 204.76 | 205.38 | 360,930 | +1.03(+0.50%) |
Aug 04, 2015 | 203.03 | 204.96 | 202.57 | 204.36 | 437,101 | +2.20(+1.09%) |
Aug 03, 2015 | 200.87 | 202.26 | 199.45 | 202.16 | 571,243 | +0.82(+0.41%) |
Jul 31, 2015 | 203.53 | 203.53 | 199.70 | 201.34 | 700,558 | -1.31(-0.65%) |
Jul 30, 2015 | 202.63 | 203.29 | 200.70 | 202.64 | 596,366 | -1.12(-0.55%) |
Jul 29, 2015 | 201.32 | 203.92 | 198.65 | 203.77 | 829,124 | +2.31(+1.15%) |
Jul 28, 2015 | 202.40 | 204.01 | 199.66 | 201.45 | 625,966 | -2.07(-1.02%) |
Jul 27, 2015 | 204.69 | 204.74 | 201.19 | 203.53 | 499,746 | -3.42(-1.65%) |
Jul 24, 2015 | 209.04 | 209.87 | 206.02 | 206.94 | 245,026 | -2.48(-1.18%) |
Jul 23, 2015 | 212.15 | 213.75 | 209.13 | 209.42 | 243,326 | -2.36(-1.12%) |
Jul 22, 2015 | 211.00 | 212.35 | 210.26 | 211.79 | 218,565 | +0.77(+0.36%) |
Jul 21, 2015 | 212.05 | 213.39 | 210.46 | 211.02 | 203,386 | -0.33(-0.16%) |
Jul 20, 2015 | 212.47 | 212.47 | 210.46 | 211.35 | 173,303 | -0.54(-0.26%) |
Jul 17, 2015 | 212.35 | 213.21 | 210.25 | 211.89 | 361,470 | -1.15(-0.54%) |
Jul 16, 2015 | 211.29 | 213.62 | 210.20 | 213.04 | 351,700 | +3.16(+1.50%) |
Jul 15, 2015 | 210.04 | 211.22 | 209.24 | 209.89 | 220,548 | +0.07(+0.03%) |
Jul 14, 2015 | 209.08 | 210.85 | 208.68 | 209.82 | 262,434 | +0.14(+0.06%) |
Jul 13, 2015 | 208.51 | 210.11 | 207.78 | 209.68 | 356,485 | +2.62(+1.26%) |
Jul 10, 2015 | 206.16 | 207.96 | 204.88 | 207.07 | 540,424 | +3.09(+1.51%) |
Jul 09, 2015 | 205.84 | 207.81 | 202.63 | 203.98 | 501,687 | +1.77(+0.88%) |
Jul 08, 2015 | 206.56 | 207.03 | 201.62 | 202.21 | 437,497 | -6.63(-3.18%) |
Jul 07, 2015 | 209.28 | 209.28 | 202.40 | 208.84 | 519,820 | -0.10(-0.05%) |
Jul 06, 2015 | 209.83 | 210.46 | 207.60 | 208.94 | 327,091 | -3.39(-1.60%) |
Jul 02, 2015 | 212.55 | 212.33 | 212.33 | 212.33 | 234,400 | -0.79(-0.37%) |
Jul 01, 2015 | 213.70 | 214.80 | 211.78 | 213.12 | 314,518 | +1.42(+0.67%) |
Jun 30, 2015 | 214.28 | 215.43 | 210.05 | 211.70 | 623,135 | -0.65(-0.31%) |
Jun 29, 2015 | 216.98 | 217.92 | 212.07 | 212.35 | 320,431 | -7.25(-3.30%) |
Jun 26, 2015 | 219.82 | 220.69 | 218.38 | 219.60 | 570,867 | +0.84(+0.39%) |
Jun 25, 2015 | 219.67 | 220.43 | 218.39 | 218.76 | 349,535 | -0.51(-0.23%) |
Jun 24, 2015 | 219.61 | 220.59 | 218.38 | 219.27 | 525,511 | -1.45(-0.66%) |
Jun 23, 2015 | 220.80 | 221.89 | 220.32 | 220.72 | 480,107 | +0.02(+0.01%) |
Jun 22, 2015 | 219.19 | 221.87 | 217.03 | 220.71 | 333,236 | +2.68(+1.23%) |
Jun 19, 2015 | 218.24 | 219.15 | 216.80 | 218.02 | 468,733 | +0.09(+0.04%) |
Jun 18, 2015 | 217.00 | 218.43 | 216.27 | 217.94 | 351,428 | +1.68(+0.77%) |
Jun 17, 2015 | 217.55 | 218.56 | 215.67 | 216.26 | 283,806 | -0.49(-0.23%) |
Jun 16, 2015 | 213.62 | 217.04 | 213.21 | 216.75 | 224,344 | +2.51(+1.17%) |
Jun 15, 2015 | 212.41 | 214.62 | 211.90 | 214.25 | 258,809 | -0.41(-0.19%) |
Jun 12, 2015 | 216.35 | 216.35 | 214.23 | 214.65 | 136,940 | -2.42(-1.12%) |
Jun 11, 2015 | 217.75 | 218.91 | 216.29 | 217.07 | 257,162 | +0.28(+0.13%) |
Jun 10, 2015 | 212.74 | 217.16 | 212.45 | 216.79 | 358,392 | +5.21(+2.46%) |
Jun 09, 2015 | 213.09 | 214.62 | 210.68 | 211.58 | 521,866 | -1.68(-0.79%) |
Jun 08, 2015 | 216.32 | 216.71 | 212.88 | 213.26 | 342,988 | -1.88(-0.87%) |
Jun 05, 2015 | 217.31 | 218.24 | 214.66 | 215.14 | 381,455 | -0.84(-0.39%) |
Jun 04, 2015 | 217.73 | 218.64 | 215.78 | 215.98 | 532,134 | -2.95(-1.35%) |
Jun 03, 2015 | 218.87 | 219.53 | 217.77 | 218.93 | 467,283 | +1.29(+0.59%) |
Jun 02, 2015 | 215.53 | 218.54 | 214.47 | 217.65 | 382,166 | +1.60(+0.74%) |
Jun 01, 2015 | 217.25 | 217.72 | 214.56 | 216.05 | 375,308 | -0.55(-0.25%) |
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.95 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,052 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,462 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,720 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.33(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,270 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |