Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2016 | 456.90 | 446.50 | 446.70 | 2,468 | -9.28(-2.04%) | |
Apr 29, 2016 | 456.00 | 445.62 | 455.98 | 2,937 | +5.98(+1.33%) | |
Apr 28, 2016 | 451.00 | 435.00 | 450.00 | 9,061 | +2.54(+0.57%) | |
Apr 27, 2016 | 469.03 | 445.42 | 447.46 | 6,765 | -20.54(-4.39%) | |
Apr 26, 2016 | 469.87 | 462.13 | 468.00 | 4,710 | +2.01(+0.43%) | |
Apr 25, 2016 | 469.47 | 455.13 | 465.99 | 5,599 | +6.59(+1.43%) | |
Apr 24, 2016 | 470.02 | 447.06 | 459.40 | 7,032 | +8.09(+1.79%) | |
Apr 23, 2016 | 452.18 | 444.46 | 451.31 | 2,241 | +3.51(+0.78%) | |
Apr 22, 2016 | 451.36 | 442.96 | 447.80 | 5,509 | -3.20(-0.71%) | |
Apr 21, 2016 | 452.11 | 440.00 | 451.00 | 5,555 | +9.75(+2.21%) | |
Apr 20, 2016 | 444.00 | 433.11 | 441.25 | 7,505 | +6.00(+1.38%) | |
Apr 19, 2016 | 436.82 | 426.24 | 435.25 | 3,739 | +7.18(+1.68%) | |
Apr 18, 2016 | 430.01 | 425.80 | 428.07 | 3,195 | +1.63(+0.38%) | |
Apr 17, 2016 | 430.91 | 424.24 | 426.44 | 1,506 | -4.24(-0.98%) | |
Apr 16, 2016 | 432.87 | 427.12 | 430.68 | 1,851 | +1.43(+0.33%) | |
Apr 15, 2016 | 430.00 | 423.07 | 429.25 | 4,397 | +4.74(+1.12%) | |
Apr 14, 2016 | 425.35 | 420.57 | 424.51 | 3,874 | +1.25(+0.30%) | |
Apr 13, 2016 | 426.00 | 422.27 | 423.26 | 3,916 | -2.65(-0.62%) | |
Apr 12, 2016 | 426.67 | 421.00 | 425.91 | 6,080 | +3.83(+0.91%) | |
Apr 11, 2016 | 422.80 | 418.00 | 422.08 | 3,506 | +1.31(+0.31%) | |
Apr 10, 2016 | 421.79 | 417.20 | 420.77 | 1,751 | +3.08(+0.74%) | |
Apr 09, 2016 | 418.71 | 412.00 | 417.69 | 3,665 | -0.16(-0.04%) | |
Apr 08, 2016 | 423.99 | 416.26 | 417.85 | 4,612 | -1.99(-0.47%) | |
Apr 07, 2016 | 421.99 | 418.09 | 419.84 | 3,115 | -1.79(-0.42%) | |
Apr 06, 2016 | 422.90 | 420.00 | 421.63 | 2,411 | -1.11(-0.26%) | |
Apr 05, 2016 | 423.00 | 416.61 | 422.74 | 3,952 | +4.09(+0.98%) | |
Apr 04, 2016 | 419.85 | 416.00 | 418.65 | 3,475 | -0.35(-0.08%) | |
Apr 03, 2016 | 419.44 | 416.10 | 419.00 | 1,322 | -0.19(-0.05%) | |
Apr 02, 2016 | 420.00 | 414.93 | 419.19 | 2,127 | +3.81(+0.92%) | |
Apr 01, 2016 | 416.99 | 413.42 | 415.38 | 3,767 | -0.13(-0.03%) | |
Mar 31, 2016 | 416.99 | 411.40 | 415.51 | 3,708 | +3.21(+0.78%) | |
Mar 30, 2016 | 415.97 | 408.59 | 412.30 | 4,845 | -3.10(-0.75%) | |
Mar 29, 2016 | 424.37 | 407.22 | 415.40 | 5,951 | -6.65(-1.58%) | |
Mar 28, 2016 | 425.00 | 420.32 | 422.05 | 3,232 | -2.25(-0.53%) | |
Mar 27, 2016 | 427.99 | 415.77 | 424.30 | 5,035 | +8.04(+1.93%) | |
Mar 26, 2016 | 416.99 | 414.00 | 416.26 | 1,288 | +0.01(+0.00%) | |
Mar 25, 2016 | 416.92 | 412.00 | 416.25 | 2,562 | +0.29(+0.07%) | |
Mar 24, 2016 | 418.15 | 412.85 | 415.96 | 2,804 | -1.26(-0.30%) | |
Mar 23, 2016 | 419.00 | 413.44 | 417.22 | 4,994 | +1.33(+0.32%) | |
Mar 22, 2016 | 416.99 | 410.35 | 415.89 | 3,917 | +4.90(+1.19%) | |
Mar 21, 2016 | 411.96 | 406.50 | 410.99 | 3,516 | -0.35(-0.09%) | |
Mar 20, 2016 | 412.00 | 406.60 | 411.34 | 2,585 | +2.40(+0.59%) | |
Mar 19, 2016 | 409.95 | 404.10 | 408.94 | 2,906 | +0.73(+0.18%) | |
Mar 18, 2016 | 418.49 | 403.34 | 408.21 | 6,325 | -10.28(-2.46%) | |
Mar 17, 2016 | 419.00 | 415.66 | 418.49 | 3,738 | +2.00(+0.48%) | |
Mar 16, 2016 | 416.61 | 413.15 | 416.49 | 4,134 | +0.60(+0.14%) | |
Mar 15, 2016 | 417.43 | 412.15 | 415.89 | 4,754 | +2.04(+0.49%) | |
Mar 14, 2016 | 415.22 | 410.50 | 413.85 | 4,249 | +1.25(+0.30%) | |
Mar 13, 2016 | 417.00 | 409.62 | 412.60 | 3,317 | +2.13(+0.52%) | |
Mar 12, 2016 | 420.93 | 406.59 | 410.47 | 4,622 | -8.35(-1.99%) | |
Mar 11, 2016 | 421.91 | 415.11 | 418.82 | 6,047 | +2.32(+0.56%) | |
Mar 10, 2016 | 416.90 | 409.31 | 416.50 | 5,158 | +3.84(+0.93%) | |
Mar 09, 2016 | 413.51 | 408.75 | 412.66 | 4,859 | +0.53(+0.13%) | |
Mar 08, 2016 | 414.99 | 408.46 | 412.13 | 5,683 | -2.63(-0.63%) | |
Mar 07, 2016 | 414.96 | 403.03 | 414.76 | 5,836 | +9.98(+2.47%) | |
Mar 06, 2016 | 412.31 | 393.11 | 404.78 | 5,890 | +6.28(+1.58%) | |
Mar 05, 2016 | 409.97 | 382.00 | 398.50 | 16,520 | -11.14(-2.72%) | |
Mar 04, 2016 | 423.90 | 407.55 | 409.64 | 7,653 | -10.63(-2.53%) | |
Mar 03, 2016 | 425.40 | 415.85 | 420.27 | 7,872 | -4.91(-1.15%) | |
Mar 02, 2016 | 434.50 | 424.00 | 425.18 | 5,397 | -8.07(-1.86%) | |
Mar 01, 2016 | 437.50 | 427.01 | 433.25 | 6,967 | -3.37(-0.77%) | |
Feb 29, 2016 | 440.99 | 428.12 | 436.62 | 8,326 | +4.46(+1.03%) | |
Feb 28, 2016 | 435.00 | 422.29 | 432.16 | 3,474 | +1.10(+0.26%) | |
Feb 27, 2016 | 435.00 | 427.80 | 431.06 | 4,415 | +3.16(+0.74%) | |
Feb 26, 2016 | 428.38 | 418.01 | 427.90 | 4,421 | +4.39(+1.04%) | |
Feb 25, 2016 | 426.75 | 415.79 | 423.51 | 5,562 | +0.90(+0.21%) | |
Feb 24, 2016 | 424.28 | 409.07 | 422.61 | 7,319 | +2.56(+0.61%) | |
Feb 23, 2016 | 440.00 | 414.00 | 420.05 | 10,444 | -17.92(-4.09%) | |
Feb 22, 2016 | 439.50 | 431.15 | 437.97 | 5,880 | +0.27(+0.06%) | |
Feb 21, 2016 | 447.99 | 425.98 | 437.70 | 11,074 | -2.48(-0.56%) | |
Feb 20, 2016 | 443.96 | 418.64 | 440.18 | 10,849 | +20.91(+4.99%) | |
Feb 19, 2016 | 422.00 | 414.00 | 419.27 | 5,019 | -1.04(-0.25%) | |
Feb 18, 2016 | 424.90 | 412.02 | 420.31 | 9,106 | +4.79(+1.15%) | |
Feb 17, 2016 | 421.11 | 404.00 | 415.52 | 11,420 | +9.05(+2.23%) | |
Feb 16, 2016 | 407.80 | 396.00 | 406.47 | 8,238 | +7.47(+1.87%) | |
Feb 15, 2016 | 409.71 | 393.40 | 399.00 | 8,077 | -4.81(-1.19%) | |
Feb 14, 2016 | 404.00 | 388.12 | 403.81 | 9,945 | +14.30(+3.67%) | |
Feb 13, 2016 | 390.08 | 382.00 | 389.51 | 7,217 | +6.63(+1.73%) | |
Feb 12, 2016 | 383.00 | 375.38 | 382.88 | 6,233 | +4.89(+1.29%) | |
Feb 11, 2016 | 380.50 | 373.54 | 377.99 | 6,979 | -1.64(-0.43%) | |
Feb 10, 2016 | 383.85 | 372.12 | 379.63 | 10,029 | +6.45(+1.73%) | |
Feb 09, 2016 | 377.00 | 369.12 | 373.18 | 5,765 | +2.02(+0.54%) | |
Feb 08, 2016 | 378.99 | 369.99 | 371.16 | 6,937 | -4.24(-1.13%) | |
Feb 07, 2016 | 380.00 | 373.04 | 375.40 | 2,889 | +1.13(+0.30%) | |
Feb 06, 2016 | 385.75 | 371.35 | 374.27 | 5,826 | -11.61(-3.01%) | |
Feb 05, 2016 | 390.00 | 382.99 | 385.88 | 7,560 | -4.12(-1.06%) | |
Feb 04, 2016 | 391.88 | 367.25 | 390.00 | 13,210 | +22.20(+6.04%) | |
Feb 03, 2016 | 374.00 | 365.00 | 367.80 | 7,094 | -5.38(-1.44%) | |
Feb 02, 2016 | 375.00 | 369.73 | 373.18 | 5,905 | +1.68(+0.45%) | |
Feb 01, 2016 | 378.20 | 364.70 | 371.50 | 7,419 | +1.56(+0.42%) | |
Jan 31, 2016 | 379.30 | 367.77 | 369.94 | 3,987 | -6.66(-1.77%) | |
Jan 30, 2016 | 380.42 | 372.95 | 376.60 | 2,395 | -2.84(-0.75%) | |
Jan 29, 2016 | 383.99 | 363.73 | 379.44 | 13,579 | +0.76(+0.20%) | |
Jan 28, 2016 | 395.56 | 376.00 | 378.68 | 11,358 | -16.32(-4.13%) | |
Jan 27, 2016 | 397.00 | 388.54 | 395.00 | 4,461 | +4.34(+1.11%) | |
Jan 26, 2016 | 397.70 | 386.20 | 390.66 | 6,458 | -1.90(-0.48%) | |
Jan 25, 2016 | 403.85 | 385.50 | 392.56 | 8,035 | -9.94(-2.47%) | |
Jan 24, 2016 | 405.97 | 382.88 | 402.50 | 6,001 | +15.58(+4.03%) | |
Jan 23, 2016 | 395.00 | 379.86 | 386.92 | 7,456 | +4.69(+1.23%) | |
Jan 22, 2016 | 410.67 | 374.45 | 382.23 | 14,421 | -27.80(-6.78%) | |
Jan 21, 2016 | 421.25 | 404.59 | 410.03 | 9,798 | -5.43(-1.31%) | |
Jan 20, 2016 | 422.98 | 372.53 | 415.46 | 25,043 | +35.58(+9.37%) | |
Jan 19, 2016 | 386.92 | 375.59 | 379.88 | 6,901 | -5.12(-1.33%) | |
Jan 18, 2016 | 388.50 | 373.63 | 385.00 | 7,427 | +2.15(+0.56%) | |
Jan 17, 2016 | 392.07 | 376.00 | 382.85 | 9,343 | -3.51(-0.91%) | |
Jan 16, 2016 | 387.50 | 352.00 | 386.36 | 25,721 | +14.36(+3.86%) | |
Jan 15, 2016 | 429.80 | 365.00 | 372.00 | 35,255 | -57.02(-13.29%) | |
Jan 14, 2016 | 434.00 | 427.00 | 429.02 | 4,469 | -3.51(-0.81%) | |
Jan 13, 2016 | 446.26 | 424.50 | 432.53 | 12,824 | -13.74(-3.08%) | |
Jan 12, 2016 | 448.98 | 442.88 | 446.27 | 4,175 | -2.72(-0.61%) | |
Jan 11, 2016 | 451.13 | 438.00 | 448.99 | 7,994 | +1.78(+0.40%) | |
Jan 10, 2016 | 450.26 | 440.80 | 447.21 | 4,051 | -2.75(-0.61%) | |
Jan 09, 2016 | 454.00 | 446.68 | 449.96 | 4,342 | -2.62(-0.58%) | |
Jan 08, 2016 | 465.00 | 444.51 | 452.58 | 11,140 | -5.21(-1.14%) | |
Jan 07, 2016 | 457.84 | 429.11 | 457.79 | 16,121 | +25.96(+6.01%) | |
Jan 06, 2016 | 432.67 | 426.54 | 431.83 | 5,346 | +0.05(+0.01%) | |
Jan 05, 2016 | 435.39 | 429.50 | 431.78 | 3,883 | -2.19(-0.50%) | |
Jan 04, 2016 | 435.86 | 428.44 | 433.97 | 5,762 | +3.12(+0.72%) | |
Jan 03, 2016 | 434.09 | 424.06 | 430.85 | 4,568 | -2.89(-0.67%) | |
Jan 02, 2016 | 435.99 | 430.42 | 433.74 | 2,960 | -1.21(-0.28%) | |
Jan 01, 2016 | 436.00 | 427.20 | 434.95 | 3,785 | +4.38(+1.02%) | |
Dec 31, 2015 | 433.89 | 419.99 | 430.57 | 6,664 | +3.52(+0.82%) | |
Dec 30, 2015 | 434.97 | 420.75 | 427.05 | 7,922 | -2.99(-0.70%) | |
Dec 29, 2015 | 433.17 | 418.55 | 430.04 | 10,269 | +9.34(+2.22%) | |
Dec 28, 2015 | 429.86 | 417.01 | 420.70 | 7,553 | -2.22(-0.52%) | |
Dec 27, 2015 | 425.42 | 410.50 | 422.92 | 7,105 | +4.94(+1.18%) | |
Dec 26, 2015 | 457.45 | 407.25 | 417.98 | 26,424 | -37.28(-8.19%) | |
Dec 25, 2015 | 458.33 | 448.00 | 455.26 | 2,893 | +0.33(+0.07%) | |
Dec 24, 2015 | 459.54 | 442.11 | 454.93 | 10,278 | +11.98(+2.70%) | |
Dec 23, 2015 | 445.52 | 434.43 | 442.95 | 7,089 | +7.32(+1.68%) | |
Dec 22, 2015 | 443.58 | 433.06 | 435.63 | 8,131 | -1.93(-0.44%) | |
Dec 21, 2015 | 450.00 | 425.52 | 437.56 | 18,851 | -5.35(-1.21%) | |
Dec 20, 2015 | 462.00 | 433.83 | 442.91 | 16,697 | -18.25(-3.96%) | |
Dec 19, 2015 | 465.90 | 452.03 | 461.16 | 6,777 | -1.84(-0.40%) | |
Dec 18, 2015 | 466.64 | 453.50 | 463.00 | 12,861 | +6.75(+1.48%) | |
Dec 17, 2015 | 458.84 | 448.75 | 456.25 | 6,655 | +2.03(+0.45%) | |
Dec 16, 2015 | 465.00 | 436.89 | 454.22 | 23,792 | -8.15(-1.76%) | |
Dec 15, 2015 | 464.99 | 441.31 | 462.37 | 17,817 | +19.99(+4.52%) | |
Dec 14, 2015 | 448.12 | 428.42 | 442.38 | 13,668 | +6.58(+1.51%) | |
Dec 13, 2015 | 442.97 | 422.03 | 435.80 | 11,403 | -0.09(-0.02%) | |
Dec 12, 2015 | 467.80 | 403.00 | 435.89 | 30,295 | -15.45(-3.42%) | |
Dec 11, 2015 | 454.36 | 415.13 | 451.34 | 28,477 | +35.06(+8.42%) | |
Dec 10, 2015 | 419.79 | 408.91 | 416.28 | 8,589 | +0.20(+0.05%) | |
Dec 09, 2015 | 424.95 | 400.00 | 416.08 | 22,284 | +5.95(+1.45%) | |
Dec 08, 2015 | 410.13 | 388.33 | 410.13 | 10,099 | +14.59(+3.69%) | |
Dec 07, 2015 | 399.91 | 381.01 | 395.54 | 15,216 | +5.05(+1.29%) | |
Dec 06, 2015 | 399.85 | 383.00 | 390.49 | 14,600 | +6.85(+1.79%) | |
Dec 05, 2015 | 389.89 | 362.33 | 383.64 | 16,492 | +21.27(+5.87%) | |
Dec 04, 2015 | 364.30 | 355.92 | 362.37 | 10,004 | +1.05(+0.29%) | |
Dec 03, 2015 | 370.53 | 356.21 | 361.32 | 12,411 | +1.35(+0.38%) | |
Dec 02, 2015 | 363.16 | 348.64 | 359.97 | 12,062 | -3.01(-0.83%) | |
Dec 01, 2015 | 379.00 | 354.56 | 362.98 | 15,710 | -15.21(-4.02%) | |
Nov 30, 2015 | 383.00 | 367.11 | 378.19 | 17,927 | +7.30(+1.97%) | |
Nov 29, 2015 | 373.15 | 354.45 | 370.89 | 7,714 | +14.50(+4.07%) | |
Nov 28, 2015 | 359.87 | 350.41 | 356.39 | 6,390 | -2.38(-0.66%) | |
Nov 27, 2015 | 364.80 | 347.84 | 358.77 | 13,516 | +2.46(+0.69%) | |
Nov 26, 2015 | 369.70 | 328.40 | 356.31 | 35,619 | +27.84(+8.48%) | |
Nov 25, 2015 | 330.84 | 316.00 | 328.47 | 12,363 | +10.05(+3.16%) | |
Nov 24, 2015 | 323.50 | 317.00 | 318.42 | 8,604 | -4.59(-1.42%) | |
Nov 23, 2015 | 326.09 | 320.39 | 323.01 | 5,140 | -0.10(-0.03%) | |
Nov 22, 2015 | 326.60 | 320.13 | 323.11 | 4,129 | -1.88(-0.58%) | |
Nov 21, 2015 | 328.94 | 318.52 | 324.99 | 5,159 | +3.49(+1.09%) | |
Nov 20, 2015 | 327.73 | 310.00 | 321.50 | 21,339 | -3.99(-1.23%) | |
Nov 19, 2015 | 337.05 | 324.92 | 325.49 | 27,022 | -10.99(-3.27%) | |
Nov 18, 2015 | 337.89 | 330.28 | 336.48 | 27,200 | +1.04(+0.31%) | |
Nov 17, 2015 | 350.44 | 329.00 | 335.44 | 29,354 | +5.99(+1.82%) | |
Nov 16, 2015 | 332.20 | 315.00 | 329.45 | 20,891 | +12.92(+4.08%) | |
Nov 15, 2015 | 334.99 | 314.60 | 316.53 | 27,445 | -15.08(-4.55%) | |
Nov 14, 2015 | 356.10 | 325.45 | 331.61 | 25,612 | -1.90(-0.57%) | |
Nov 13, 2015 | 342.00 | 325.00 | 333.51 | 25,576 | -0.06(-0.02%) | |
Nov 12, 2015 | 344.78 | 298.00 | 333.57 | 37,096 | +30.57(+10.09%) | |
Nov 11, 2015 | 341.41 | 294.00 | 303.00 | 52,138 | -33.01(-9.82%) | |
Nov 10, 2015 | 381.74 | 323.63 | 336.01 | 48,367 | -43.87(-11.55%) | |
Nov 09, 2015 | 386.79 | 360.54 | 379.88 | 25,460 | +8.01(+2.15%) | |
Nov 08, 2015 | 390.47 | 366.18 | 371.87 | 27,276 | -15.12(-3.91%) | |
Nov 07, 2015 | 392.82 | 369.09 | 386.99 | 26,431 | +15.20(+4.09%) | |
Nov 06, 2015 | 396.67 | 353.26 | 371.79 | 47,535 | -11.41(-2.98%) | |
Nov 05, 2015 | 448.79 | 364.37 | 383.20 | 60,798 | -18.77(-4.67%) | |
Nov 04, 2015 | 502.00 | 368.11 | 401.97 | 106,539 | +3.96(+0.99%) | |
Nov 03, 2015 | 420.77 | 360.38 | 398.01 | 76,040 | +36.03(+9.95%) | |
Nov 02, 2015 | 369.02 | 320.00 | 361.98 | 44,530 | +33.95(+10.35%) | |
Nov 01, 2015 | 329.85 | 303.01 | 328.03 | 14,153 | +17.97(+5.80%) | |
Oct 31, 2015 | 334.67 | 302.99 | 310.06 | 29,861 | -18.68(-5.68%) | |
Oct 30, 2015 | 334.05 | 313.18 | 328.74 | 38,740 | +14.45(+4.60%) | |
Oct 29, 2015 | 319.60 | 301.70 | 314.29 | 32,237 | +9.46(+3.10%) | |
Oct 28, 2015 | 308.48 | 294.18 | 304.83 | 31,008 | +9.66(+3.27%) | |
Oct 27, 2015 | 300.00 | 285.40 | 295.17 | 34,151 | +9.35(+3.27%) | |
Oct 26, 2015 | 288.16 | 279.25 | 285.82 | 22,046 | -2.01(-0.70%) | |
Oct 25, 2015 | 296.00 | 282.20 | 287.83 | 29,272 | +5.24(+1.85%) | |
Oct 24, 2015 | 283.00 | 277.72 | 282.59 | 20,206 | +4.87(+1.75%) | |
Oct 23, 2015 | 280.19 | 273.46 | 277.72 | 23,367 | +3.21(+1.17%) | |
Oct 22, 2015 | 280.04 | 267.26 | 274.51 | 28,422 | +6.71(+2.51%) | |
Oct 21, 2015 | 272.69 | 264.00 | 267.80 | 20,593 | -2.59(-0.96%) | |
Oct 20, 2015 | 272.95 | 262.67 | 270.39 | 29,007 | +5.80(+2.19%) | |
Oct 19, 2015 | 266.01 | 259.82 | 264.59 | 16,716 | +4.02(+1.54%) | |
Oct 18, 2015 | 271.17 | 260.00 | 260.57 | 9,834 | -8.42(-3.13%) | |
Oct 17, 2015 | 273.00 | 260.80 | 268.99 | 26,310 | +6.96(+2.66%) | |
Oct 16, 2015 | 267.00 | 253.69 | 262.03 | 33,775 | +8.01(+3.15%) | |
Oct 15, 2015 | 256.50 | 250.30 | 254.02 | 21,980 | +1.56(+0.62%) | |
Oct 14, 2015 | 255.93 | 248.06 | 252.46 | 26,996 | +3.77(+1.52%) | |
Oct 13, 2015 | 250.89 | 242.82 | 248.69 | 25,950 | +3.21(+1.31%) | |
Oct 12, 2015 | 248.47 | 245.01 | 245.48 | 10,702 | -2.35(-0.95%) | |
Oct 11, 2015 | 248.50 | 244.53 | 247.83 | 18,977 | +2.11(+0.86%) | |
Oct 10, 2015 | 246.43 | 243.00 | 245.72 | 17,300 | +1.23(+0.50%) | |
Oct 09, 2015 | 244.95 | 242.16 | 244.49 | 14,276 | +1.08(+0.44%) | |
Oct 08, 2015 | 244.76 | 242.06 | 243.41 | 13,825 | -0.06(-0.02%) | |
Oct 07, 2015 | 247.65 | 242.30 | 243.47 | 23,752 | -3.46(-1.40%) | |
Oct 06, 2015 | 248.19 | 239.52 | 246.93 | 26,896 | +6.40(+2.66%) | |
Oct 05, 2015 | 240.57 | 236.10 | 240.53 | 20,157 | +2.13(+0.89%) | |
Oct 04, 2015 | 239.98 | 237.62 | 238.40 | 14,956 | -0.37(-0.15%) | |
Oct 03, 2015 | 239.86 | 236.30 | 238.77 | 17,828 | +1.08(+0.45%) | |
Oct 02, 2015 | 239.06 | 235.00 | 237.69 | 17,034 | +0.17(+0.07%) | |
Oct 01, 2015 | 239.44 | 235.01 | 237.52 | 20,520 | +0.87(+0.37%) | |
Sep 30, 2015 | 238.27 | 234.67 | 236.65 | 20,870 | -0.06(-0.03%) | |
Sep 29, 2015 | 240.56 | 235.09 | 236.71 | 19,663 | -2.29(-0.96%) | |
Sep 28, 2015 | 239.68 | 231.58 | 239.00 | 17,740 | +7.09(+3.06%) | |
Sep 27, 2015 | 234.63 | 231.16 | 231.91 | 17,353 | -1.99(-0.85%) | |
Sep 26, 2015 | 235.67 | 233.00 | 233.90 | 15,120 | -1.23(-0.52%) | |
Sep 25, 2015 | 237.25 | 232.56 | 235.13 | 22,677 | +1.94(+0.83%) | |
Sep 24, 2015 | 235.52 | 228.89 | 233.19 | 24,029 | +3.78(+1.65%) | |
Sep 23, 2015 | 231.50 | 228.00 | 229.41 | 13,939 | -0.18(-0.08%) | |
Sep 22, 2015 | 231.96 | 223.12 | 229.59 | 19,146 | +3.66(+1.62%) | |
Sep 21, 2015 | 230.34 | 225.00 | 225.93 | 14,135 | -4.36(-1.89%) | |
Sep 20, 2015 | 231.70 | 229.01 | 230.29 | 13,164 | +0.06(+0.03%) | |
Sep 19, 2015 | 233.76 | 229.98 | 230.23 | 11,239 | -2.06(-0.89%) | |
Sep 18, 2015 | 234.40 | 230.83 | 232.29 | 19,448 | -0.15(-0.06%) | |
Sep 17, 2015 | 235.00 | 227.00 | 232.44 | 14,675 | +4.59(+2.01%) | |
Sep 16, 2015 | 230.50 | 223.00 | 227.85 | 18,435 | -2.12(-0.92%) | |
Sep 15, 2015 | 231.21 | 226.50 | 229.97 | 17,011 | +0.46(+0.20%) | |
Sep 14, 2015 | 232.92 | 223.99 | 229.51 | 17,777 | -0.66(-0.29%) | |
Sep 13, 2015 | 236.09 | 228.00 | 230.17 | 18,717 | -5.44(-2.31%) | |
Sep 12, 2015 | 240.00 | 233.02 | 235.61 | 17,285 | -4.33(-1.80%) | |
Sep 11, 2015 | 240.94 | 237.50 | 239.94 | 13,813 | +1.44(+0.60%) | |
Sep 10, 2015 | 241.65 | 234.78 | 238.50 | 20,676 | +0.54(+0.23%) | |
Sep 09, 2015 | 244.22 | 237.01 | 237.96 | 23,265 | -6.05(-2.48%) | |
Sep 08, 2015 | 246.24 | 239.89 | 244.01 | 24,014 | +3.89(+1.62%) | |
Sep 07, 2015 | 242.91 | 238.44 | 240.12 | 23,210 | -0.33(-0.14%) | |
Sep 06, 2015 | 244.20 | 235.02 | 240.45 | 25,762 | +5.00(+2.12%) | |
Sep 05, 2015 | 237.22 | 229.23 | 235.45 | 20,063 | +4.36(+1.89%) | |
Sep 04, 2015 | 231.40 | 226.33 | 231.09 | 20,890 | +4.30(+1.90%) | |
Sep 03, 2015 | 229.96 | 226.50 | 226.79 | 19,714 | -1.98(-0.87%) | |
Sep 02, 2015 | 230.77 | 226.00 | 228.77 | 21,572 | +1.12(+0.49%) | |
Sep 01, 2015 | 231.67 | 226.17 | 227.65 | 23,890 | -2.19(-0.95%) | |
Aug 31, 2015 | 232.49 | 224.39 | 229.84 | 15,743 | +1.41(+0.62%) | |
Aug 30, 2015 | 232.75 | 225.04 | 228.43 | 15,797 | -0.80(-0.35%) | |
Aug 29, 2015 | 233.90 | 226.67 | 229.23 | 15,444 | -2.80(-1.21%) | |
Aug 28, 2015 | 235.93 | 220.29 | 232.03 | 22,724 | +8.29(+3.71%) | |
Aug 27, 2015 | 228.89 | 223.17 | 223.74 | 14,448 | -1.43(-0.64%) | |
Aug 26, 2015 | 231.09 | 219.77 | 225.17 | 24,510 | +2.99(+1.35%) | |
Aug 25, 2015 | 228.04 | 198.12 | 222.18 | 42,121 | +10.39(+4.91%) | |
Aug 24, 2015 | 228.99 | 207.73 | 211.79 | 37,273 | -16.68(-7.30%) | |
Aug 23, 2015 | 234.03 | 225.85 | 228.47 | 12,713 | -2.00(-0.87%) | |
Aug 22, 2015 | 235.20 | 223.01 | 230.47 | 16,002 | -2.80(-1.20%) | |
Aug 21, 2015 | 236.66 | 231.77 | 233.27 | 10,039 | -2.68(-1.14%) | |
Aug 20, 2015 | 236.66 | 226.01 | 235.95 | 16,008 | +8.85(+3.90%) | |
Aug 19, 2015 | 246.00 | 221.11 | 227.10 | 28,560 | -18.90(-7.68%) | |
Aug 18, 2015 | 256.99 | 245.05 | 246.00 | 11,685 | -10.66(-4.15%) | |
Aug 17, 2015 | 259.12 | 254.63 | 256.66 | 8,651 | +0.57(+0.22%) | |
Aug 16, 2015 | 262.20 | 254.01 | 256.09 | 9,784 | -4.94(-1.89%) | |
Aug 15, 2015 | 266.50 | 260.45 | 261.03 | 5,325 | -4.68(-1.76%) | |
Aug 14, 2015 | 266.99 | 262.00 | 265.71 | 8,079 | +1.06(+0.40%) | |
Aug 13, 2015 | 269.37 | 262.32 | 264.65 | 11,012 | -3.86(-1.44%) | |
Aug 12, 2015 | 271.50 | 265.71 | 268.51 | 9,263 | -1.49(-0.55%) | |
Aug 11, 2015 | 270.87 | 263.64 | 270.00 | 8,309 | +5.68(+2.15%) | |
Aug 10, 2015 | 266.79 | 261.60 | 264.32 | 9,762 | -0.91(-0.34%) | |
Aug 09, 2015 | 268.95 | 261.01 | 265.23 | 8,992 | +3.52(+1.35%) | |
Aug 08, 2015 | 279.97 | 260.41 | 261.71 | 10,196 | -17.30(-6.20%) | |
Aug 07, 2015 | 280.43 | 274.19 | 279.01 | 8,545 | +2.04(+0.74%) | |
Aug 06, 2015 | 281.65 | 276.60 | 276.97 | 7,097 | -4.03(-1.43%) | |
Aug 05, 2015 | 285.86 | 280.63 | 281.00 | 6,577 | -3.65(-1.28%) | |
Aug 04, 2015 | 285.88 | 280.26 | 284.65 | 6,335 | +1.93(+0.68%) | |
Aug 03, 2015 | 285.80 | 279.52 | 282.72 | 6,191 | +1.22(+0.43%) | |
Aug 02, 2015 | 282.90 | 276.57 | 281.50 | 4,507 | +0.73(+0.26%) | |
Aug 01, 2015 | 285.16 | 276.66 | 280.77 | 7,105 | -3.62(-1.27%) | |
Jul 31, 2015 | 289.00 | 281.80 | 284.39 | 7,971 | -3.34(-1.16%) | |
Jul 30, 2015 | 290.23 | 284.53 | 287.73 | 8,080 | -1.90(-0.66%) | |
Jul 29, 2015 | 294.67 | 287.27 | 289.63 | 10,200 | -4.52(-1.54%) | |
Jul 28, 2015 | 297.00 | 292.19 | 294.15 | 8,973 | -0.12(-0.04%) | |
Jul 27, 2015 | 297.44 | 286.43 | 294.27 | 14,479 | +1.43(+0.49%) | |
Jul 26, 2015 | 294.00 | 287.41 | 292.84 | 5,451 | +3.50(+1.21%) | |
Jul 25, 2015 | 292.00 | 286.50 | 289.34 | 7,621 | -0.62(-0.21%) | |
Jul 24, 2015 | 290.02 | 275.90 | 289.96 | 15,596 | +13.29(+4.80%) | |
Jul 23, 2015 | 278.55 | 275.79 | 276.67 | 6,582 | -1.26(-0.45%) | |
Jul 22, 2015 | 277.93 | 275.00 | 277.93 | 8,586 | +1.42(+0.51%) | |
Jul 21, 2015 | 281.07 | 276.28 | 276.51 | 8,829 | -1.03(-0.37%) | |
Jul 20, 2015 | 279.16 | 274.62 | 277.54 | 8,933 | +2.04(+0.74%) | |
Jul 19, 2015 | 278.10 | 275.12 | 275.50 | 4,923 | -1.23(-0.44%) | |
Jul 18, 2015 | 283.00 | 276.73 | 276.73 | 9,438 | -2.70(-0.97%) | |
Jul 17, 2015 | 280.73 | 272.31 | 279.43 | 11,948 | +2.20(+0.79%) | |
Jul 16, 2015 | 292.40 | 274.92 | 277.23 | 21,307 | -8.32(-2.91%) | |
Jul 15, 2015 | 293.70 | 285.40 | 285.55 | 9,139 | -2.41(-0.84%) | |
Jul 14, 2015 | 297.13 | 286.02 | 287.96 | 10,331 | -4.04(-1.38%) | |
Jul 13, 2015 | 310.73 | 281.00 | 292.00 | 29,753 | -18.24(-5.88%) | |
Jul 12, 2015 | 317.99 | 291.64 | 310.24 | 22,525 | +17.95(+6.14%) | |
Jul 11, 2015 | 298.05 | 283.88 | 292.29 | 11,643 | +5.99(+2.09%) | |
Jul 10, 2015 | 294.71 | 268.63 | 286.30 | 29,174 | +16.65(+6.17%) | |
Jul 09, 2015 | 271.98 | 265.92 | 269.65 | 13,965 | +0.26(+0.10%) | |
Jul 08, 2015 | 273.24 | 263.01 | 269.39 | 16,224 | +3.21(+1.21%) | |
Jul 07, 2015 | 271.69 | 264.01 | 266.18 | 13,842 | -3.56(-1.32%) | |
Jul 06, 2015 | 278.54 | 267.13 | 269.74 | 20,311 | -0.59(-0.22%) | |
Jul 05, 2015 | 274.74 | 258.75 | 270.33 | 20,910 | +9.59(+3.68%) | |
Jul 04, 2015 | 261.28 | 254.05 | 260.74 | 7,843 | +4.88(+1.91%) | |
Jul 03, 2015 | 256.44 | 252.40 | 255.86 | 9,029 | +1.17(+0.46%) | |
Jul 02, 2015 | 260.77 | 253.19 | 254.69 | 9,921 | -2.38(-0.93%) | |
Jul 01, 2015 | 265.25 | 253.81 | 257.07 | 13,368 | -7.06(-2.67%) | |
Jun 30, 2015 | 268.00 | 255.00 | 264.13 | 19,955 | +7.75(+3.02%) | |
Jun 29, 2015 | 256.94 | 248.15 | 256.38 | 15,338 | +7.48(+3.01%) | |
Jun 28, 2015 | 251.40 | 247.04 | 248.90 | 6,038 | -2.27(-0.90%) | |
Jun 27, 2015 | 252.00 | 242.36 | 251.17 | 7,119 | +7.97(+3.28%) | |
Jun 26, 2015 | 243.44 | 240.00 | 243.20 | 5,259 | +1.55(+0.64%) | |
Jun 25, 2015 | 242.90 | 239.18 | 241.65 | 5,161 | +0.96(+0.40%) | |
Jun 24, 2015 | 244.14 | 238.20 | 240.69 | 6,591 | -3.09(-1.27%) | |
Jun 23, 2015 | 247.25 | 242.14 | 243.78 | 5,073 | -3.32(-1.34%) | |
Jun 22, 2015 | 247.99 | 242.64 | 247.10 | 4,980 | +3.73(+1.53%) | |
Jun 21, 2015 | 245.00 | 241.06 | 243.37 | 2,004 | -1.32(-0.54%) | |
Jun 20, 2015 | 245.56 | 239.93 | 244.69 | 4,503 | +1.27(+0.52%) | |
Jun 19, 2015 | 249.93 | 242.14 | 243.42 | 6,766 | -4.67(-1.88%) | |
Jun 18, 2015 | 251.58 | 240.00 | 248.09 | 11,166 | +2.77(+1.13%) | |
Jun 17, 2015 | 257.39 | 243.20 | 245.32 | 17,474 | -3.43(-1.38%) | |
Jun 16, 2015 | 252.05 | 234.35 | 248.75 | 17,375 | +12.83(+5.44%) | |
Jun 15, 2015 | 237.09 | 231.55 | 235.92 | 10,453 | +4.15(+1.79%) | |
Jun 14, 2015 | 234.00 | 230.94 | 231.77 | 3,561 | +0.26(+0.11%) | |
Jun 13, 2015 | 232.04 | 228.06 | 231.51 | 4,022 | +1.90(+0.83%) | |
Jun 12, 2015 | 230.70 | 228.29 | 229.61 | 5,894 | +0.51(+0.22%) | |
Jun 11, 2015 | 229.57 | 227.25 | 229.10 | 4,721 | +1.59(+0.70%) | |
Jun 10, 2015 | 229.75 | 226.83 | 227.51 | 6,347 | -1.98(-0.86%) | |
Jun 09, 2015 | 230.79 | 226.67 | 229.49 | 9,116 | +1.38(+0.60%) | |
Jun 08, 2015 | 229.40 | 222.09 | 228.11 | 8,951 | +5.25(+2.36%) | |
Jun 07, 2015 | 225.48 | 221.86 | 222.86 | 3,473 | -1.50(-0.67%) | |
Jun 06, 2015 | 225.26 | 223.07 | 224.36 | 2,692 | -0.13(-0.06%) | |
Jun 05, 2015 | 225.90 | 219.03 | 224.49 | 8,337 | +2.12(+0.95%) | |
Jun 04, 2015 | 225.98 | 222.00 | 222.37 | 4,892 | -2.74(-1.22%) | |
Jun 03, 2015 | 226.99 | 222.57 | 225.11 | 5,730 | +0.33(+0.15%) | |
Jun 02, 2015 | 226.38 | 221.34 | 224.78 | 7,796 | +1.11(+0.50%) | |
Jun 01, 2015 | 231.20 | 220.65 | 223.67 | 12,135 | -5.37(-2.34%) | |
May 31, 2015 | 232.51 | 228.00 | 229.04 | 4,390 | -3.03(-1.31%) | |
May 30, 2015 | 236.21 | 231.00 | 232.07 | 4,262 | -3.95(-1.67%) | |
May 29, 2015 | 236.52 | 234.00 | 236.02 | 6,208 | -0.44(-0.19%) | |
May 28, 2015 | 236.80 | 234.87 | 236.46 | 4,983 | +1.12(+0.48%) | |
May 27, 2015 | 237.35 | 234.00 | 235.34 | 8,618 | -0.87(-0.37%) | |
May 26, 2015 | 237.96 | 234.00 | 236.21 | 8,474 | +0.70(+0.30%) | |
May 25, 2015 | 240.10 | 233.10 | 235.51 | 5,670 | -4.09(-1.71%) | |
May 24, 2015 | 241.64 | 237.66 | 239.60 | 2,865 | +1.89(+0.80%) | |
May 23, 2015 | 240.67 | 237.40 | 237.71 | 3,295 | -1.28(-0.54%) | |
May 22, 2015 | 240.90 | 232.92 | 238.99 | 10,435 | +3.50(+1.49%) | |
May 21, 2015 | 236.52 | 233.75 | 235.49 | 4,585 | +1.69(+0.72%) | |
May 20, 2015 | 234.86 | 231.00 | 233.80 | 7,838 | +2.11(+0.91%) | |
May 19, 2015 | 234.24 | 230.86 | 231.69 | 5,562 | -0.55(-0.24%) | |
May 18, 2015 | 236.94 | 231.44 | 232.24 | 7,422 | -3.81(-1.61%) | |
May 17, 2015 | 237.00 | 234.15 | 236.05 | 2,628 | +0.45(+0.19%) | |
May 16, 2015 | 237.40 | 234.00 | 235.60 | 3,118 | -1.52(-0.64%) | |
May 15, 2015 | 239.28 | 235.12 | 237.12 | 4,579 | +0.17(+0.07%) | |
May 14, 2015 | 239.70 | 232.22 | 236.95 | 7,710 | +0.05(+0.02%) | |
May 13, 2015 | 244.14 | 235.06 | 236.90 | 9,233 | -4.40(-1.82%) | |
May 12, 2015 | 242.00 | 237.54 | 241.30 | 8,316 | +0.29(+0.12%) | |
May 11, 2015 | 244.51 | 237.99 | 241.01 | 9,686 | +1.93(+0.81%) | |
May 10, 2015 | 244.99 | 238.02 | 239.08 | 3,493 | -2.32(-0.96%) | |
May 09, 2015 | 247.01 | 238.62 | 241.40 | 5,562 | -1.76(-0.72%) | |
May 08, 2015 | 246.57 | 235.29 | 243.16 | 9,617 | +6.34(+2.68%) | |
May 07, 2015 | 240.00 | 227.35 | 236.82 | 10,896 | +7.04(+3.06%) | |
May 06, 2015 | 235.98 | 227.01 | 229.78 | 8,708 | -4.59(-1.96%) | |
May 05, 2015 | 238.99 | 229.66 | 234.37 | 8,891 | -3.56(-1.50%) | |
May 04, 2015 | 242.20 | 236.07 | 237.93 | 7,163 | -1.25(-0.52%) | |
May 03, 2015 | 242.25 | 232.31 | 239.18 | 4,422 | +5.28(+2.26%) | |
May 02, 2015 | 234.90 | 229.87 | 233.90 | 4,381 | +1.94(+0.84%) |