Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 251.68 | 254.99 | 251.68 | 252.93 | 16,262 | -1.95(-0.76%) |
Jul 28, 2016 | 255.53 | 255.87 | 249.54 | 254.87 | 13,740 | -0.01(-0.00%) |
Jul 27, 2016 | 258.44 | 258.68 | 253.01 | 254.88 | 29,552 | -2.93(-1.14%) |
Jul 26, 2016 | 250.40 | 257.81 | 250.40 | 257.81 | 9,650 | +4.28(+1.69%) |
Jul 25, 2016 | 256.84 | 256.84 | 252.01 | 253.53 | 15,057 | -3.24(-1.26%) |
Jul 22, 2016 | 255.23 | 257.12 | 253.14 | 256.77 | 8,407 | +2.81(+1.11%) |
Jul 21, 2016 | 256.23 | 256.23 | 253.53 | 253.96 | 15,958 | -0.88(-0.34%) |
Jul 20, 2016 | 255.63 | 257.60 | 254.16 | 254.83 | 20,421 | -0.80(-0.31%) |
Jul 19, 2016 | 255.87 | 258.49 | 253.48 | 255.63 | 20,337 | -0.49(-0.19%) |
Jul 18, 2016 | 260.94 | 262.33 | 254.78 | 256.12 | 14,747 | -4.99(-1.91%) |
Jul 15, 2016 | 262.29 | 262.75 | 258.01 | 261.11 | 12,161 | +0.28(+0.11%) |
Jul 14, 2016 | 258.28 | 262.87 | 256.16 | 260.83 | 13,446 | +5.64(+2.21%) |
Jul 13, 2016 | 254.12 | 257.96 | 252.55 | 255.19 | 11,648 | -0.86(-0.33%) |
Jul 12, 2016 | 251.80 | 256.67 | 251.45 | 256.05 | 20,884 | +6.35(+2.54%) |
Jul 11, 2016 | 248.28 | 249.84 | 247.60 | 249.70 | 19,153 | +1.82(+0.73%) |
Jul 08, 2016 | 240.65 | 249.32 | 240.48 | 247.88 | 35,231 | +7.40(+3.08%) |
Jul 07, 2016 | 240.48 | 241.41 | 239.12 | 240.48 | 22,548 | -1.98(-0.82%) |
Jul 05, 2016 | 241.59 | 243.88 | 241.59 | 242.46 | 11,397 | -4.82(-1.95%) |
Jul 01, 2016 | 250.73 | 247.28 | 247.28 | 247.28 | 31,531 | -4.80(-1.90%) |
Jun 30, 2016 | 243.01 | 252.14 | 241.94 | 252.08 | 32,688 | +13.35(+5.59%) |
Jun 29, 2016 | 231.86 | 239.98 | 231.86 | 238.73 | 27,896 | +8.50(+3.69%) |
Jun 28, 2016 | 227.19 | 232.69 | 226.37 | 230.23 | 13,964 | +5.77(+2.57%) |
Jun 27, 2016 | 230.76 | 230.76 | 223.45 | 224.46 | 23,593 | -9.19(-3.93%) |
Jun 24, 2016 | 240.28 | 248.76 | 233.22 | 233.65 | 28,171 | -19.28(-7.62%) |
Jun 23, 2016 | 247.06 | 253.09 | 247.06 | 252.93 | 21,082 | +8.76(+3.59%) |
Jun 22, 2016 | 247.94 | 249.06 | 244.15 | 244.16 | 9,921 | -1.57(-0.64%) |
Jun 21, 2016 | 243.61 | 245.97 | 240.55 | 245.73 | 12,058 | +2.12(+0.87%) |
Jun 20, 2016 | 237.53 | 244.74 | 235.75 | 243.61 | 19,571 | +8.58(+3.65%) |
Jun 17, 2016 | 238.60 | 242.19 | 234.84 | 235.03 | 47,397 | -2.67(-1.12%) |
Jun 16, 2016 | 240.64 | 241.39 | 236.95 | 237.70 | 17,127 | -4.44(-1.83%) |
Jun 15, 2016 | 243.83 | 245.93 | 242.08 | 242.14 | 11,447 | +0.60(+0.25%) |
Jun 14, 2016 | 242.34 | 244.20 | 241.14 | 241.53 | 13,220 | -1.77(-0.73%) |
Jun 13, 2016 | 241.80 | 246.01 | 241.80 | 243.31 | 12,422 | -2.01(-0.82%) |
Jun 10, 2016 | 242.80 | 247.88 | 242.80 | 245.32 | 9,140 | -3.52(-1.41%) |
Jun 09, 2016 | 248.13 | 252.15 | 246.97 | 248.84 | 18,913 | -2.64(-1.05%) |
Jun 08, 2016 | 246.48 | 252.93 | 235.26 | 251.47 | 9,986 | +2.28(+0.91%) |
Jun 07, 2016 | 251.86 | 251.86 | 248.68 | 249.20 | 9,363 | -3.31(-1.31%) |
Jun 06, 2016 | 248.79 | 255.13 | 248.79 | 252.50 | 19,186 | +3.57(+1.43%) |
Jun 03, 2016 | 248.25 | 250.50 | 245.36 | 248.94 | 14,905 | -2.35(-0.93%) |
Jun 02, 2016 | 248.97 | 252.46 | 248.58 | 251.28 | 16,486 | +0.81(+0.32%) |
Jun 01, 2016 | 251.09 | 253.17 | 247.97 | 250.47 | 11,852 | -1.45(-0.58%) |
May 31, 2016 | 250.27 | 254.20 | 250.27 | 251.92 | 15,341 | -0.04(-0.02%) |
May 27, 2016 | 249.18 | 251.96 | 251.96 | 251.96 | 10,283 | +2.33(+0.93%) |
May 26, 2016 | 251.36 | 251.71 | 248.65 | 249.63 | 7,176 | -3.19(-1.26%) |
May 25, 2016 | 251.58 | 255.26 | 250.76 | 252.82 | 11,515 | +0.95(+0.38%) |
May 24, 2016 | 246.02 | 252.08 | 246.02 | 251.86 | 23,714 | +7.06(+2.88%) |
May 23, 2016 | 245.06 | 246.51 | 243.55 | 244.80 | 19,419 | -0.66(-0.27%) |
May 20, 2016 | 244.07 | 246.03 | 244.07 | 245.46 | 11,230 | +2.74(+1.13%) |
May 19, 2016 | 243.21 | 245.45 | 241.12 | 242.72 | 8,809 | -1.36(-0.56%) |
May 18, 2016 | 236.15 | 244.56 | 236.15 | 244.08 | 18,966 | +8.17(+3.46%) |
May 17, 2016 | 244.76 | 244.76 | 234.73 | 235.91 | 27,367 | -8.06(-3.30%) |
May 16, 2016 | 240.68 | 251.60 | 240.26 | 243.98 | 13,629 | +0.20(+0.08%) |
May 13, 2016 | 245.13 | 247.33 | 242.32 | 243.77 | 21,699 | -1.78(-0.72%) |
May 12, 2016 | 245.83 | 247.42 | 243.23 | 245.55 | 18,092 | +1.46(+0.60%) |
May 11, 2016 | 246.00 | 246.31 | 243.22 | 244.09 | 11,978 | -1.53(-0.62%) |
May 10, 2016 | 241.81 | 245.81 | 241.81 | 245.62 | 17,175 | +3.97(+1.64%) |
May 09, 2016 | 243.31 | 243.31 | 241.17 | 241.65 | 11,986 | -2.62(-1.07%) |
May 06, 2016 | 239.94 | 244.51 | 239.94 | 244.27 | 10,319 | +0.85(+0.35%) |
May 05, 2016 | 246.02 | 246.02 | 242.29 | 243.42 | 4,498 | -1.02(-0.42%) |
May 04, 2016 | 247.49 | 248.03 | 243.88 | 244.44 | 11,187 | -2.58(-1.04%) |
May 03, 2016 | 249.78 | 251.81 | 247.01 | 247.02 | 13,075 | -3.21(-1.28%) |
May 02, 2016 | 247.97 | 250.79 | 247.74 | 250.23 | 22,633 | +2.26(+0.91%) |
Apr 29, 2016 | 247.95 | 248.30 | 246.46 | 247.97 | 17,970 | -2.89(-1.15%) |
Apr 28, 2016 | 250.89 | 250.89 | 247.24 | 250.86 | 7,387 | -0.86(-0.34%) |
Apr 27, 2016 | 250.89 | 252.50 | 246.08 | 251.72 | 11,360 | +0.83(+0.33%) |
Apr 26, 2016 | 249.25 | 252.13 | 247.88 | 250.89 | 18,847 | +1.40(+0.56%) |
Apr 25, 2016 | 248.76 | 249.87 | 248.23 | 249.49 | 6,075 | -1.59(-0.64%) |
Apr 22, 2016 | 247.97 | 252.35 | 247.93 | 251.09 | 15,093 | +0.68(+0.27%) |
Apr 21, 2016 | 251.77 | 251.77 | 249.45 | 250.40 | 13,477 | -0.79(-0.31%) |
Apr 20, 2016 | 249.66 | 251.89 | 249.09 | 251.19 | 10,381 | +0.51(+0.20%) |
Apr 19, 2016 | 247.99 | 251.14 | 247.94 | 250.69 | 8,083 | +2.81(+1.13%) |
Apr 18, 2016 | 249.63 | 251.68 | 244.68 | 247.88 | 14,484 | -0.76(-0.30%) |
Apr 15, 2016 | 244.25 | 251.62 | 234.33 | 248.63 | 48,132 | +3.33(+1.36%) |
Apr 14, 2016 | 243.46 | 246.64 | 241.07 | 245.31 | 11,817 | +2.46(+1.01%) |
Apr 13, 2016 | 238.05 | 242.90 | 237.42 | 242.85 | 25,464 | +6.56(+2.78%) |
Apr 12, 2016 | 232.90 | 236.69 | 232.90 | 236.28 | 12,726 | +3.01(+1.29%) |
Apr 11, 2016 | 233.29 | 239.28 | 232.90 | 233.27 | 15,013 | -0.89(-0.38%) |
Apr 08, 2016 | 234.16 | 235.67 | 232.90 | 234.16 | 12,406 | +1.47(+0.63%) |
Apr 07, 2016 | 235.82 | 236.92 | 231.28 | 232.70 | 20,841 | -4.30(-1.81%) |
Apr 06, 2016 | 231.11 | 237.37 | 231.11 | 236.99 | 9,515 | +0.81(+0.34%) |
Apr 05, 2016 | 240.19 | 241.65 | 235.59 | 236.19 | 16,424 | -5.79(-2.39%) |
Apr 04, 2016 | 241.41 | 242.40 | 240.46 | 241.97 | 8,966 | -0.43(-0.18%) |
Apr 01, 2016 | 244.64 | 245.09 | 242.40 | 242.40 | 14,206 | -1.75(-0.72%) |
Mar 31, 2016 | 243.19 | 247.54 | 243.19 | 244.15 | 14,521 | -2.04(-0.83%) |
Mar 30, 2016 | 248.95 | 250.11 | 244.82 | 246.19 | 17,552 | -0.12(-0.05%) |
Mar 29, 2016 | 239.03 | 246.32 | 237.21 | 246.31 | 18,052 | +6.25(+2.60%) |
Mar 28, 2016 | 242.53 | 242.93 | 238.04 | 240.06 | 15,191 | -0.57(-0.24%) |
Mar 24, 2016 | 241.56 | 240.63 | 240.63 | 240.63 | 11,723 | +1.84(+0.77%) |
Mar 23, 2016 | 242.15 | 242.85 | 238.38 | 238.79 | 16,492 | -3.73(-1.54%) |
Mar 22, 2016 | 240.49 | 243.20 | 240.49 | 242.53 | 6,769 | -1.25(-0.51%) |
Mar 21, 2016 | 242.84 | 245.54 | 241.43 | 243.77 | 12,206 | +1.26(+0.52%) |
Mar 18, 2016 | 243.11 | 243.11 | 240.17 | 242.51 | 76,138 | -0.58(-0.24%) |
Mar 17, 2016 | 238.10 | 243.11 | 237.77 | 243.09 | 16,207 | +1.65(+0.68%) |
Mar 16, 2016 | 242.43 | 244.75 | 240.60 | 241.44 | 14,730 | +1.24(+0.52%) |
Mar 15, 2016 | 243.21 | 244.01 | 239.47 | 240.19 | 11,981 | -3.68(-1.51%) |
Mar 14, 2016 | 245.96 | 248.15 | 243.56 | 243.88 | 13,043 | -4.87(-1.96%) |
Mar 11, 2016 | 241.84 | 249.15 | 240.88 | 248.74 | 14,263 | +8.36(+3.48%) |
Mar 10, 2016 | 243.74 | 243.74 | 238.71 | 240.38 | 12,625 | -0.33(-0.14%) |
Mar 09, 2016 | 245.41 | 245.41 | 239.16 | 240.71 | 15,187 | +0.58(+0.24%) |
Mar 08, 2016 | 244.80 | 244.80 | 239.34 | 240.13 | 20,530 | -5.92(-2.41%) |
Mar 07, 2016 | 241.23 | 246.06 | 241.23 | 246.05 | 14,213 | +4.60(+1.91%) |
Mar 04, 2016 | 241.15 | 242.54 | 237.65 | 241.45 | 21,085 | +0.57(+0.24%) |
Mar 03, 2016 | 242.23 | 242.76 | 239.79 | 240.88 | 13,223 | +1.48(+0.62%) |
Mar 02, 2016 | 235.05 | 239.62 | 234.84 | 239.40 | 15,943 | +3.35(+1.42%) |
Mar 01, 2016 | 227.81 | 237.76 | 227.81 | 236.05 | 19,882 | +8.65(+3.80%) |
Feb 29, 2016 | 229.68 | 232.93 | 226.48 | 227.40 | 18,719 | -3.93(-1.70%) |
Feb 26, 2016 | 228.91 | 232.04 | 226.25 | 231.34 | 12,084 | +3.50(+1.53%) |
Feb 25, 2016 | 225.40 | 230.63 | 225.40 | 227.84 | 8,649 | +1.81(+0.80%) |
Feb 24, 2016 | 223.39 | 226.40 | 220.00 | 226.03 | 12,725 | +1.29(+0.57%) |
Feb 23, 2016 | 227.98 | 232.56 | 223.77 | 224.74 | 25,982 | -6.39(-2.77%) |
Feb 22, 2016 | 230.00 | 234.25 | 228.57 | 231.13 | 20,460 | +3.73(+1.64%) |
Feb 19, 2016 | 221.79 | 230.27 | 221.79 | 227.40 | 31,639 | +4.77(+2.14%) |
Feb 18, 2016 | 226.35 | 226.35 | 219.76 | 222.63 | 42,006 | -2.87(-1.27%) |
Feb 17, 2016 | 227.18 | 230.01 | 224.23 | 225.50 | 25,321 | -1.69(-0.74%) |
Feb 16, 2016 | 224.17 | 232.13 | 224.17 | 227.19 | 14,299 | +4.83(+2.17%) |
Feb 12, 2016 | 215.61 | 222.36 | 222.36 | 222.36 | 45,301 | +8.64(+4.04%) |
Feb 11, 2016 | 216.48 | 218.00 | 211.16 | 213.72 | 22,198 | -7.18(-3.25%) |
Feb 10, 2016 | 222.24 | 225.63 | 220.32 | 220.90 | 19,844 | -0.13(-0.06%) |
Feb 09, 2016 | 220.21 | 224.00 | 217.66 | 221.03 | 16,136 | -2.13(-0.96%) |
Feb 08, 2016 | 220.61 | 223.54 | 218.05 | 223.16 | 35,939 | -3.77(-1.66%) |
Feb 05, 2016 | 231.54 | 232.06 | 225.48 | 226.93 | 37,897 | -5.41(-2.33%) |
Feb 04, 2016 | 231.78 | 235.81 | 230.10 | 232.34 | 34,838 | +2.40(+1.04%) |
Feb 03, 2016 | 230.87 | 230.87 | 225.34 | 229.94 | 13,679 | +1.56(+0.68%) |
Feb 02, 2016 | 232.13 | 232.13 | 226.79 | 228.38 | 33,064 | -6.67(-2.84%) |
Feb 01, 2016 | 236.99 | 237.52 | 233.30 | 235.05 | 37,023 | -3.94(-1.65%) |
Jan 29, 2016 | 235.02 | 240.62 | 232.61 | 238.99 | 44,629 | +5.84(+2.50%) |
Jan 28, 2016 | 230.87 | 233.15 | 228.54 | 233.15 | 17,444 | +5.41(+2.38%) |
Jan 27, 2016 | 226.80 | 233.34 | 223.88 | 227.74 | 27,660 | -0.40(-0.17%) |
Jan 26, 2016 | 222.81 | 230.17 | 219.19 | 228.14 | 16,914 | +6.63(+2.99%) |
Jan 25, 2016 | 228.30 | 229.14 | 220.57 | 221.51 | 28,178 | -8.48(-3.69%) |
Jan 22, 2016 | 227.58 | 230.52 | 225.43 | 229.99 | 32,850 | +4.66(+2.07%) |
Jan 21, 2016 | 225.98 | 230.96 | 224.66 | 225.32 | 23,072 | +0.41(+0.18%) |
Jan 20, 2016 | 222.33 | 229.39 | 219.15 | 224.92 | 33,677 | +0.28(+0.13%) |
Jan 19, 2016 | 223.24 | 226.98 | 217.19 | 224.63 | 25,194 | +3.88(+1.76%) |
Jan 15, 2016 | 218.20 | 220.75 | 220.75 | 220.75 | 28,519 | -3.68(-1.64%) |
Jan 14, 2016 | 224.36 | 227.73 | 223.33 | 224.43 | 21,923 | +1.76(+0.79%) |
Jan 13, 2016 | 231.87 | 234.00 | 222.00 | 222.67 | 24,147 | -7.23(-3.14%) |
Jan 12, 2016 | 232.88 | 233.10 | 226.90 | 229.90 | 34,308 | -1.77(-0.76%) |
Jan 11, 2016 | 237.22 | 237.22 | 230.88 | 231.67 | 19,294 | -4.78(-2.02%) |
Jan 08, 2016 | 237.85 | 240.91 | 235.47 | 236.45 | 28,696 | -0.08(-0.03%) |
Jan 07, 2016 | 234.53 | 240.88 | 234.53 | 236.52 | 19,782 | -4.36(-1.81%) |
Jan 06, 2016 | 238.84 | 241.32 | 238.84 | 240.88 | 8,896 | -2.05(-0.84%) |
Jan 05, 2016 | 242.98 | 244.51 | 241.36 | 242.93 | 12,955 | +0.70(+0.29%) |
Jan 04, 2016 | 248.00 | 250.56 | 238.79 | 242.24 | 35,086 | -8.52(-3.40%) |
Dec 31, 2015 | 253.50 | 250.75 | 250.75 | 250.75 | 23,783 | -2.83(-1.11%) |
Dec 30, 2015 | 253.12 | 257.37 | 252.75 | 253.58 | 9,782 | -1.56(-0.61%) |
Dec 29, 2015 | 253.50 | 256.01 | 251.88 | 255.14 | 20,108 | +4.16(+1.66%) |
Dec 28, 2015 | 250.88 | 252.53 | 248.66 | 250.99 | 25,852 | -1.54(-0.61%) |
Dec 24, 2015 | 249.23 | 252.53 | 252.53 | 252.53 | 16,267 | +1.00(+0.40%) |
Dec 23, 2015 | 249.62 | 252.71 | 247.18 | 251.53 | 24,214 | +2.87(+1.15%) |
Dec 22, 2015 | 243.76 | 249.97 | 243.76 | 248.66 | 25,480 | +3.05(+1.24%) |
Dec 21, 2015 | 245.88 | 249.45 | 241.64 | 245.62 | 36,414 | -0.03(-0.01%) |
Dec 18, 2015 | 242.82 | 250.58 | 235.88 | 245.64 | 321,129 | +7.37(+3.09%) |
Dec 17, 2015 | 244.76 | 247.00 | 235.76 | 238.27 | 41,859 | -4.30(-1.77%) |
Dec 16, 2015 | 234.57 | 244.27 | 233.04 | 242.57 | 43,504 | +9.30(+3.99%) |
Dec 15, 2015 | 232.23 | 236.24 | 230.85 | 233.27 | 44,159 | +2.42(+1.05%) |
Dec 14, 2015 | 226.22 | 232.78 | 224.12 | 230.85 | 31,335 | +4.33(+1.91%) |
Dec 11, 2015 | 227.34 | 227.62 | 224.52 | 226.52 | 43,230 | -6.18(-2.66%) |
Dec 10, 2015 | 235.30 | 235.30 | 230.97 | 232.70 | 25,953 | -3.57(-1.51%) |
Dec 09, 2015 | 238.65 | 241.24 | 230.54 | 236.27 | 31,318 | -1.11(-0.47%) |
Dec 08, 2015 | 241.93 | 242.38 | 236.04 | 237.38 | 20,165 | -7.67(-3.13%) |
Dec 07, 2015 | 243.56 | 247.26 | 243.56 | 245.05 | 24,615 | -3.86(-1.55%) |
Dec 04, 2015 | 244.41 | 249.91 | 244.41 | 248.91 | 16,473 | +4.35(+1.78%) |
Dec 03, 2015 | 250.01 | 252.10 | 243.09 | 244.56 | 25,572 | -5.14(-2.06%) |
Dec 02, 2015 | 254.76 | 257.00 | 248.97 | 249.71 | 13,492 | -6.76(-2.64%) |
Dec 01, 2015 | 257.93 | 258.09 | 255.29 | 256.47 | 12,236 | -0.53(-0.21%) |
Nov 30, 2015 | 259.03 | 259.84 | 255.74 | 257.00 | 15,343 | -1.88(-0.73%) |
Nov 27, 2015 | 257.56 | 258.90 | 253.82 | 258.88 | 4,664 | +1.24(+0.48%) |
Nov 25, 2015 | 256.10 | 257.64 | 257.64 | 257.64 | 9,792 | +1.96(+0.77%) |
Nov 24, 2015 | 253.65 | 256.83 | 252.49 | 255.68 | 16,882 | -0.62(-0.24%) |
Nov 23, 2015 | 256.83 | 256.83 | 253.20 | 256.30 | 15,229 | +0.46(+0.18%) |
Nov 20, 2015 | 256.59 | 256.83 | 253.53 | 255.85 | 18,941 | +0.79(+0.31%) |
Nov 19, 2015 | 253.06 | 255.23 | 252.19 | 255.06 | 11,552 | +1.47(+0.58%) |
Nov 18, 2015 | 253.20 | 254.63 | 251.86 | 253.59 | 17,111 | +1.02(+0.40%) |
Nov 17, 2015 | 250.38 | 254.49 | 250.38 | 252.57 | 20,820 | +3.82(+1.54%) |
Nov 16, 2015 | 248.35 | 249.63 | 238.91 | 248.74 | 18,873 | +6.90(+2.85%) |
Nov 13, 2015 | 245.62 | 250.69 | 241.61 | 241.85 | 14,734 | -5.70(-2.30%) |
Nov 12, 2015 | 248.04 | 251.84 | 246.65 | 247.55 | 12,809 | -5.95(-2.35%) |
Nov 11, 2015 | 256.10 | 256.11 | 252.34 | 253.50 | 8,519 | -1.84(-0.72%) |
Nov 10, 2015 | 252.23 | 256.11 | 251.83 | 255.34 | 22,865 | +1.56(+0.62%) |
Nov 09, 2015 | 256.60 | 257.06 | 250.95 | 253.78 | 22,548 | -2.10(-0.82%) |
Nov 06, 2015 | 251.36 | 256.11 | 248.29 | 255.88 | 35,786 | +4.27(+1.70%) |
Nov 05, 2015 | 258.79 | 258.79 | 242.53 | 251.61 | 18,487 | +4.71(+1.91%) |
Nov 04, 2015 | 247.33 | 248.27 | 244.46 | 246.89 | 13,073 | -0.47(-0.19%) |
Nov 03, 2015 | 246.76 | 250.53 | 246.76 | 247.37 | 14,244 | -1.59(-0.64%) |
Nov 02, 2015 | 242.36 | 250.52 | 242.36 | 248.96 | 15,649 | +0.47(+0.19%) |
Oct 30, 2015 | 248.16 | 250.52 | 245.56 | 248.48 | 21,740 | +0.32(+0.13%) |
Oct 29, 2015 | 247.59 | 252.53 | 244.71 | 248.16 | 20,625 | -0.05(-0.02%) |
Oct 28, 2015 | 240.12 | 248.35 | 235.15 | 248.21 | 22,255 | +16.36(+7.05%) |
Oct 27, 2015 | 234.00 | 237.27 | 231.10 | 231.85 | 5,288 | -3.59(-1.52%) |
Oct 26, 2015 | 236.41 | 237.97 | 232.51 | 235.44 | 15,398 | -1.76(-0.74%) |
Oct 23, 2015 | 231.87 | 238.99 | 231.87 | 237.20 | 11,736 | +6.69(+2.90%) |
Oct 22, 2015 | 226.81 | 231.36 | 226.81 | 230.51 | 8,284 | +4.47(+1.98%) |
Oct 21, 2015 | 227.29 | 232.01 | 225.46 | 226.03 | 17,374 | -0.97(-0.43%) |
Oct 20, 2015 | 224.53 | 227.60 | 223.81 | 227.00 | 5,651 | +1.95(+0.87%) |
Oct 19, 2015 | 217.89 | 225.06 | 217.89 | 225.05 | 11,741 | +1.31(+0.59%) |
Oct 16, 2015 | 225.83 | 227.58 | 220.33 | 223.75 | 11,284 | -1.02(-0.45%) |
Oct 15, 2015 | 219.58 | 225.18 | 219.50 | 224.76 | 9,437 | +6.14(+2.81%) |
Oct 14, 2015 | 226.04 | 226.49 | 217.88 | 218.62 | 15,907 | -5.79(-2.58%) |
Oct 13, 2015 | 225.60 | 227.97 | 223.81 | 224.41 | 14,670 | -2.02(-0.89%) |
Oct 12, 2015 | 224.19 | 227.87 | 222.23 | 226.43 | 15,146 | +2.98(+1.33%) |
Oct 09, 2015 | 227.47 | 229.33 | 221.28 | 223.45 | 19,639 | -3.07(-1.36%) |
Oct 08, 2015 | 226.29 | 232.92 | 222.65 | 226.53 | 15,569 | +3.32(+1.49%) |
Oct 07, 2015 | 217.51 | 223.26 | 217.51 | 223.21 | 10,417 | +6.38(+2.94%) |
Oct 06, 2015 | 218.29 | 220.87 | 216.33 | 216.83 | 20,646 | -1.20(-0.55%) |
Oct 05, 2015 | 213.55 | 218.41 | 213.53 | 218.03 | 20,001 | +5.87(+2.77%) |
Oct 02, 2015 | 214.19 | 214.19 | 209.52 | 212.16 | 17,334 | -4.07(-1.88%) |
Oct 01, 2015 | 214.50 | 219.03 | 214.50 | 216.24 | 12,020 | -3.01(-1.37%) |
Sep 30, 2015 | 216.39 | 220.55 | 213.92 | 219.24 | 19,696 | +5.16(+2.41%) |
Sep 29, 2015 | 211.58 | 216.18 | 210.61 | 214.09 | 10,892 | +2.76(+1.31%) |
Sep 28, 2015 | 212.77 | 213.46 | 207.35 | 211.33 | 24,037 | -2.68(-1.25%) |
Sep 25, 2015 | 217.73 | 217.79 | 211.49 | 214.00 | 15,544 | -0.81(-0.38%) |
Sep 24, 2015 | 213.13 | 214.82 | 212.04 | 214.82 | 7,996 | -0.62(-0.29%) |
Sep 23, 2015 | 214.97 | 217.09 | 211.75 | 215.44 | 6,541 | -0.02(-0.01%) |
Sep 22, 2015 | 213.95 | 216.77 | 213.95 | 215.46 | 6,494 | -3.88(-1.77%) |
Sep 21, 2015 | 218.65 | 219.64 | 216.28 | 219.34 | 7,227 | +3.05(+1.41%) |
Sep 18, 2015 | 216.67 | 217.87 | 212.81 | 216.29 | 52,118 | -4.25(-1.93%) |
Sep 17, 2015 | 225.09 | 227.65 | 218.94 | 220.54 | 20,836 | -5.30(-2.35%) |
Sep 16, 2015 | 228.94 | 228.94 | 225.22 | 225.84 | 13,639 | -1.83(-0.81%) |
Sep 15, 2015 | 227.83 | 228.77 | 226.03 | 227.67 | 6,180 | +0.74(+0.33%) |
Sep 14, 2015 | 226.70 | 227.14 | 223.98 | 226.94 | 6,717 | +0.00(+0.00%) |
Sep 11, 2015 | 226.32 | 227.89 | 225.65 | 226.94 | 9,812 | -0.92(-0.40%) |
Sep 10, 2015 | 224.38 | 228.46 | 224.38 | 227.86 | 22,743 | +3.86(+1.72%) |
Sep 09, 2015 | 227.19 | 227.37 | 223.27 | 224.00 | 14,611 | -0.67(-0.30%) |
Sep 08, 2015 | 223.73 | 226.00 | 222.53 | 224.67 | 18,168 | +4.01(+1.82%) |
Sep 04, 2015 | 219.56 | 220.66 | 220.66 | 220.66 | 10,734 | -1.77(-0.80%) |
Sep 03, 2015 | 226.07 | 226.72 | 219.83 | 222.43 | 16,973 | -1.73(-0.77%) |
Sep 02, 2015 | 222.41 | 225.74 | 214.72 | 224.16 | 14,421 | +4.70(+2.14%) |
Sep 01, 2015 | 226.28 | 228.49 | 217.99 | 219.46 | 20,781 | -10.33(-4.49%) |
Aug 31, 2015 | 229.25 | 233.16 | 228.91 | 229.79 | 17,360 | -1.38(-0.60%) |
Aug 28, 2015 | 227.33 | 233.68 | 227.27 | 231.17 | 27,651 | +2.35(+1.03%) |
Aug 27, 2015 | 228.50 | 231.15 | 225.34 | 228.81 | 18,919 | +1.56(+0.69%) |
Aug 26, 2015 | 224.66 | 228.00 | 222.83 | 227.25 | 13,939 | +7.16(+3.25%) |
Aug 25, 2015 | 229.16 | 229.16 | 218.79 | 220.09 | 27,174 | -2.53(-1.14%) |
Aug 24, 2015 | 225.94 | 236.68 | 222.62 | 222.62 | 24,489 | -11.31(-4.83%) |
Aug 21, 2015 | 231.25 | 235.32 | 231.22 | 233.93 | 24,798 | -0.40(-0.17%) |
Aug 20, 2015 | 235.88 | 236.24 | 233.01 | 234.32 | 18,024 | -3.46(-1.45%) |
Aug 19, 2015 | 240.85 | 241.00 | 237.78 | 237.78 | 12,628 | -3.74(-1.55%) |
Aug 18, 2015 | 242.43 | 242.43 | 239.79 | 241.52 | 8,190 | -1.87(-0.77%) |
Aug 17, 2015 | 244.88 | 248.46 | 240.20 | 243.39 | 39,197 | -1.63(-0.66%) |
Aug 14, 2015 | 238.48 | 245.22 | 238.48 | 245.02 | 35,761 | +5.27(+2.20%) |
Aug 13, 2015 | 239.31 | 242.21 | 238.33 | 239.75 | 12,631 | +0.26(+0.11%) |
Aug 12, 2015 | 241.25 | 241.72 | 236.21 | 239.49 | 25,383 | -4.62(-1.89%) |
Aug 11, 2015 | 243.79 | 245.58 | 240.37 | 244.11 | 15,873 | -1.34(-0.54%) |
Aug 10, 2015 | 247.47 | 247.78 | 243.28 | 245.45 | 30,690 | -0.85(-0.35%) |
Aug 07, 2015 | 245.19 | 247.60 | 243.66 | 246.30 | 10,509 | -0.90(-0.36%) |
Aug 06, 2015 | 250.91 | 250.91 | 246.57 | 247.20 | 9,710 | -3.10(-1.24%) |
Aug 05, 2015 | 250.82 | 251.80 | 250.04 | 250.30 | 8,187 | -0.17(-0.07%) |
Aug 04, 2015 | 250.28 | 254.22 | 249.80 | 250.47 | 9,225 | +1.02(+0.41%) |