Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 123.14 | 124.88 | 122.29 | 123.95 | 1,880,959 | +1.16(+0.94%) |
Jan 28, 2016 | 124.47 | 124.67 | 120.07 | 122.80 | 2,620,296 | -1.11(-0.89%) |
Jan 27, 2016 | 127.01 | 127.65 | 122.63 | 123.90 | 2,309,569 | -3.79(-2.97%) |
Jan 26, 2016 | 128.25 | 129.89 | 127.13 | 127.69 | 2,048,943 | -0.10(-0.08%) |
Jan 25, 2016 | 127.82 | 129.61 | 127.25 | 127.80 | 2,108,698 | +0.41(+0.32%) |
Jan 22, 2016 | 126.61 | 130.62 | 126.40 | 127.38 | 4,277,364 | +1.53(+1.22%) |
Jan 21, 2016 | 125.42 | 126.82 | 123.38 | 125.85 | 3,324,410 | +0.81(+0.65%) |
Jan 20, 2016 | 123.97 | 126.38 | 120.66 | 125.03 | 3,565,584 | -0.57(-0.45%) |
Jan 19, 2016 | 125.03 | 126.03 | 123.66 | 125.60 | 2,906,866 | +1.28(+1.03%) |
Jan 15, 2016 | 121.67 | 124.32 | 124.32 | 124.32 | 2,170,670 | -0.34(-0.28%) |
Jan 14, 2016 | 122.86 | 125.76 | 120.30 | 124.67 | 2,113,762 | +2.00(+1.63%) |
Jan 13, 2016 | 126.35 | 126.59 | 122.19 | 122.67 | 1,858,535 | -2.99(-2.38%) |
Jan 12, 2016 | 124.27 | 126.33 | 123.41 | 125.66 | 1,884,326 | +2.54(+2.06%) |
Jan 11, 2016 | 125.35 | 125.35 | 118.95 | 123.12 | 2,657,252 | +2.50(+2.08%) |
Jan 08, 2016 | 123.91 | 124.32 | 120.20 | 120.62 | 1,735,133 | -3.10(-2.51%) |
Jan 07, 2016 | 122.00 | 124.48 | 121.83 | 123.72 | 1,959,037 | +0.03(+0.02%) |
Jan 06, 2016 | 121.06 | 124.30 | 120.89 | 123.70 | 2,924,175 | +1.37(+1.12%) |
Jan 05, 2016 | 122.70 | 124.83 | 121.11 | 122.33 | 1,364,980 | +0.15(+0.13%) |
Jan 04, 2016 | 121.75 | 122.96 | 121.00 | 122.17 | 1,953,009 | -1.89(-1.52%) |
Dec 31, 2015 | 124.22 | 124.06 | 124.06 | 124.06 | 703,222 | -0.46(-0.37%) |
Dec 30, 2015 | 125.62 | 126.02 | 124.19 | 124.52 | 664,770 | -1.16(-0.92%) |
Dec 29, 2015 | 125.60 | 126.02 | 124.79 | 125.68 | 830,016 | +0.64(+0.51%) |
Dec 28, 2015 | 126.70 | 126.71 | 124.14 | 125.03 | 758,325 | -1.46(-1.15%) |
Dec 24, 2015 | 127.07 | 126.49 | 126.49 | 126.49 | 327,291 | -0.14(-0.11%) |
Dec 23, 2015 | 124.79 | 127.17 | 124.75 | 126.63 | 1,371,933 | +2.08(+1.67%) |
Dec 22, 2015 | 124.25 | 125.28 | 123.70 | 124.55 | 1,160,166 | +0.85(+0.69%) |
Dec 21, 2015 | 124.10 | 124.10 | 122.18 | 123.70 | 1,030,255 | -0.04(-0.03%) |
Dec 18, 2015 | 125.30 | 125.51 | 123.68 | 123.74 | 1,990,436 | -1.65(-1.32%) |
Dec 17, 2015 | 129.50 | 130.01 | 124.79 | 125.39 | 1,740,344 | -2.73(-2.13%) |
Dec 16, 2015 | 127.97 | 129.18 | 125.34 | 128.13 | 1,927,314 | +0.12(+0.09%) |
Dec 15, 2015 | 129.38 | 129.41 | 127.25 | 128.01 | 1,923,272 | +0.27(+0.21%) |
Dec 14, 2015 | 127.17 | 128.06 | 125.88 | 127.73 | 1,907,556 | +1.54(+1.22%) |
Dec 11, 2015 | 126.88 | 127.11 | 124.87 | 126.19 | 1,011,991 | -1.46(-1.14%) |
Dec 10, 2015 | 128.20 | 128.30 | 126.93 | 127.65 | 1,481,927 | +0.63(+0.49%) |
Dec 09, 2015 | 127.28 | 128.83 | 126.62 | 127.02 | 2,229,550 | -0.20(-0.16%) |
Dec 08, 2015 | 125.49 | 127.91 | 125.43 | 127.22 | 1,648,160 | +0.90(+0.71%) |
Dec 07, 2015 | 126.46 | 127.02 | 124.84 | 126.32 | 1,379,784 | -0.30(-0.24%) |
Dec 04, 2015 | 125.16 | 127.18 | 124.36 | 126.62 | 1,735,891 | +1.80(+1.44%) |
Dec 03, 2015 | 127.09 | 127.34 | 123.12 | 124.82 | 1,734,376 | -1.95(-1.54%) |
Dec 02, 2015 | 128.13 | 129.38 | 126.48 | 126.77 | 1,252,861 | -1.16(-0.91%) |
Dec 01, 2015 | 129.28 | 129.35 | 126.27 | 127.92 | 1,377,215 | -0.15(-0.12%) |
Nov 30, 2015 | 129.48 | 129.84 | 127.75 | 128.08 | 1,904,505 | -0.94(-0.73%) |
Nov 27, 2015 | 129.35 | 129.46 | 128.40 | 129.02 | 414,057 | -0.12(-0.09%) |
Nov 25, 2015 | 128.86 | 129.14 | 129.14 | 129.14 | 1,096,415 | +0.54(+0.42%) |
Nov 24, 2015 | 127.10 | 129.33 | 125.39 | 128.60 | 2,804,621 | +1.48(+1.16%) |
Nov 23, 2015 | 133.39 | 133.45 | 126.35 | 127.12 | 2,815,172 | -5.58(-4.21%) |
Nov 20, 2015 | 132.60 | 133.66 | 131.76 | 132.71 | 3,110,823 | +0.25(+0.19%) |
Nov 19, 2015 | 133.46 | 133.46 | 131.37 | 132.46 | 2,654,314 | -0.87(-0.65%) |
Nov 18, 2015 | 132.42 | 133.36 | 130.44 | 133.32 | 4,036,253 | +1.83(+1.39%) |
Nov 17, 2015 | 127.76 | 131.79 | 127.55 | 131.49 | 6,149,013 | +3.86(+3.02%) |
Nov 16, 2015 | 128.41 | 130.42 | 126.20 | 127.64 | 7,921,722 | +1.80(+1.43%) |
Nov 13, 2015 | 120.39 | 127.77 | 120.27 | 125.84 | 32,124,338 | -8.27(-6.16%) |
Nov 12, 2015 | 137.14 | 141.50 | 133.72 | 134.10 | 4,102,754 | -3.86(-2.80%) |
Nov 11, 2015 | 140.31 | 141.88 | 137.79 | 137.97 | 2,536,121 | -1.69(-1.21%) |
Nov 10, 2015 | 136.47 | 140.06 | 136.04 | 139.65 | 2,557,886 | +2.84(+2.07%) |
Nov 09, 2015 | 137.25 | 138.91 | 134.93 | 136.82 | 2,645,510 | -2.17(-1.56%) |
Nov 06, 2015 | 136.84 | 140.60 | 135.00 | 138.99 | 1,654,598 | +1.50(+1.09%) |
Nov 05, 2015 | 141.32 | 141.59 | 137.20 | 137.49 | 1,643,117 | -1.53(-1.10%) |
Nov 04, 2015 | 138.06 | 139.32 | 136.69 | 139.02 | 2,288,848 | +2.18(+1.60%) |
Nov 03, 2015 | 136.34 | 139.42 | 135.27 | 136.84 | 1,964,619 | +0.33(+0.24%) |
Nov 02, 2015 | 137.20 | 137.29 | 134.71 | 136.50 | 1,633,138 | +1.38(+1.02%) |
Oct 30, 2015 | 141.47 | 142.09 | 134.13 | 135.12 | 2,477,300 | -6.91(-4.87%) |
Oct 29, 2015 | 139.94 | 143.84 | 139.12 | 142.04 | 2,674,818 | +4.60(+3.35%) |
Oct 28, 2015 | 135.00 | 138.90 | 134.89 | 137.44 | 2,844,831 | +3.59(+2.68%) |
Oct 27, 2015 | 133.07 | 134.36 | 132.56 | 133.85 | 1,475,100 | +1.70(+1.28%) |
Oct 26, 2015 | 130.10 | 133.50 | 128.23 | 132.15 | 2,059,857 | +3.17(+2.46%) |
Oct 23, 2015 | 127.90 | 130.29 | 126.44 | 128.98 | 2,332,286 | +2.48(+1.96%) |
Oct 22, 2015 | 130.72 | 131.88 | 122.17 | 126.50 | 4,877,520 | -6.48(-4.87%) |
Oct 21, 2015 | 139.12 | 139.54 | 129.39 | 132.98 | 3,134,225 | -6.31(-4.53%) |
Oct 20, 2015 | 141.90 | 141.93 | 138.16 | 139.29 | 1,356,325 | -2.61(-1.84%) |
Oct 19, 2015 | 142.39 | 142.63 | 140.00 | 141.91 | 1,493,545 | -0.42(-0.30%) |
Oct 16, 2015 | 140.37 | 142.33 | 139.42 | 142.33 | 1,726,262 | +3.02(+2.17%) |
Oct 15, 2015 | 138.13 | 139.40 | 136.77 | 139.30 | 935,969 | +1.47(+1.06%) |
Oct 14, 2015 | 136.68 | 138.49 | 135.39 | 137.84 | 1,536,875 | +2.34(+1.73%) |
Oct 13, 2015 | 136.83 | 139.93 | 134.99 | 135.50 | 954,160 | -2.87(-2.07%) |
Oct 12, 2015 | 138.89 | 139.28 | 137.09 | 138.37 | 429,263 | +0.80(+0.58%) |
Oct 09, 2015 | 135.65 | 138.43 | 134.89 | 137.57 | 1,172,098 | +1.94(+1.43%) |
Oct 08, 2015 | 133.44 | 136.09 | 132.00 | 135.64 | 676,253 | +1.90(+1.42%) |
Oct 07, 2015 | 136.92 | 136.99 | 131.23 | 133.74 | 2,145,846 | -3.07(-2.25%) |
Oct 06, 2015 | 138.38 | 139.11 | 134.72 | 136.81 | 933,130 | -1.82(-1.31%) |
Oct 05, 2015 | 138.70 | 139.33 | 137.28 | 138.63 | 1,457,648 | +0.94(+0.68%) |
Oct 02, 2015 | 132.60 | 137.79 | 131.35 | 137.68 | 1,767,075 | +3.73(+2.79%) |
Oct 01, 2015 | 136.22 | 136.63 | 130.80 | 133.95 | 1,786,891 | -0.77(-0.57%) |
Sep 30, 2015 | 133.76 | 135.29 | 130.97 | 134.72 | 1,767,608 | +2.03(+1.53%) |
Sep 29, 2015 | 132.30 | 139.36 | 129.19 | 132.69 | 2,733,589 | +2.00(+1.53%) |
Sep 28, 2015 | 136.45 | 136.60 | 129.04 | 130.69 | 3,204,735 | -7.14(-5.18%) |
Sep 25, 2015 | 146.05 | 146.25 | 135.65 | 137.83 | 1,695,244 | -7.16(-4.94%) |
Sep 24, 2015 | 145.75 | 145.75 | 142.68 | 144.99 | 1,210,355 | -1.38(-0.94%) |
Sep 23, 2015 | 147.13 | 148.61 | 145.65 | 146.37 | 607,473 | -0.94(-0.64%) |
Sep 22, 2015 | 146.97 | 148.65 | 145.25 | 147.31 | 971,661 | -2.45(-1.64%) |
Sep 21, 2015 | 152.30 | 152.97 | 147.69 | 149.76 | 1,210,569 | -3.20(-2.09%) |
Sep 18, 2015 | 153.99 | 154.98 | 152.68 | 152.97 | 1,594,224 | -2.15(-1.39%) |
Sep 17, 2015 | 154.62 | 157.25 | 154.52 | 155.12 | 1,377,563 | -1.12(-0.72%) |
Sep 16, 2015 | 156.69 | 157.31 | 153.13 | 156.24 | 1,105,607 | -0.92(-0.58%) |
Sep 15, 2015 | 155.90 | 158.28 | 154.51 | 157.16 | 846,902 | +1.88(+1.21%) |
Sep 14, 2015 | 154.05 | 155.85 | 151.19 | 155.27 | 663,141 | +1.36(+0.88%) |
Sep 11, 2015 | 151.72 | 154.03 | 151.19 | 153.91 | 765,705 | +1.28(+0.84%) |
Sep 10, 2015 | 151.42 | 153.86 | 150.58 | 152.62 | 1,107,250 | +0.94(+0.62%) |
Sep 09, 2015 | 155.27 | 156.34 | 151.33 | 151.68 | 829,556 | -3.07(-1.98%) |
Sep 08, 2015 | 152.97 | 156.88 | 152.87 | 154.75 | 805,120 | +1.58(+1.03%) |
Sep 04, 2015 | 151.27 | 153.16 | 153.16 | 153.16 | 673,113 | +0.73(+0.48%) |
Sep 03, 2015 | 155.20 | 156.08 | 151.65 | 152.44 | 712,660 | -3.12(-2.00%) |
Sep 02, 2015 | 154.87 | 155.55 | 151.75 | 155.55 | 887,470 | +1.82(+1.19%) |
Sep 01, 2015 | 155.19 | 156.20 | 152.63 | 153.73 | 919,429 | -3.01(-1.92%) |
Aug 31, 2015 | 157.49 | 159.54 | 156.08 | 156.74 | 741,032 | -2.10(-1.32%) |
Aug 28, 2015 | 162.83 | 162.89 | 157.54 | 158.83 | 1,249,410 | -2.37(-1.47%) |
Aug 27, 2015 | 157.74 | 161.34 | 157.13 | 161.21 | 1,320,497 | +3.79(+2.41%) |
Aug 26, 2015 | 154.71 | 157.48 | 151.40 | 157.41 | 1,282,051 | +5.04(+3.31%) |
Aug 25, 2015 | 156.42 | 157.51 | 151.75 | 152.37 | 2,126,276 | -0.43(-0.28%) |
Aug 24, 2015 | 147.82 | 156.65 | 146.11 | 152.80 | 2,688,885 | -7.18(-4.49%) |
Aug 21, 2015 | 163.55 | 164.35 | 157.84 | 159.98 | 3,290,717 | -4.94(-2.99%) |
Aug 20, 2015 | 166.79 | 167.96 | 164.88 | 164.92 | 935,526 | -2.38(-1.42%) |
Aug 19, 2015 | 166.33 | 168.30 | 166.33 | 167.30 | 1,127,755 | -0.08(-0.05%) |
Aug 18, 2015 | 168.18 | 169.85 | 166.89 | 167.38 | 929,385 | -1.30(-0.77%) |
Aug 17, 2015 | 166.92 | 169.35 | 166.68 | 168.69 | 1,918,089 | +0.91(+0.54%) |
Aug 14, 2015 | 162.99 | 168.29 | 161.74 | 167.78 | 3,422,429 | +3.00(+1.82%) |
Aug 13, 2015 | 160.87 | 165.44 | 160.57 | 164.78 | 2,165,953 | +5.51(+3.46%) |
Aug 12, 2015 | 164.32 | 164.41 | 159.27 | 159.27 | 1,818,605 | -5.77(-3.50%) |
Aug 11, 2015 | 164.95 | 165.25 | 162.80 | 165.04 | 1,478,303 | -1.02(-0.61%) |
Aug 10, 2015 | 163.76 | 166.10 | 163.22 | 166.06 | 897,759 | +3.23(+1.99%) |
Aug 07, 2015 | 160.97 | 162.89 | 159.23 | 162.82 | 1,197,171 | +1.69(+1.05%) |
Aug 06, 2015 | 162.59 | 162.59 | 154.43 | 161.14 | 2,649,862 | -1.21(-0.74%) |
Aug 05, 2015 | 164.48 | 164.75 | 161.37 | 162.34 | 1,340,061 | -0.85(-0.52%) |
Aug 04, 2015 | 164.09 | 164.77 | 160.72 | 163.19 | 1,380,098 | -1.59(-0.97%) |
Aug 03, 2015 | 164.53 | 166.50 | 163.61 | 164.78 | 780,101 | +0.26(+0.16%) |
Jul 31, 2015 | 164.99 | 165.89 | 163.53 | 164.53 | 684,985 | +0.66(+0.40%) |
Jul 30, 2015 | 164.01 | 165.39 | 163.75 | 163.87 | 745,938 | -1.20(-0.73%) |
Jul 29, 2015 | 163.41 | 166.50 | 163.04 | 165.06 | 1,711,110 | +0.65(+0.40%) |
Jul 28, 2015 | 165.02 | 165.64 | 160.79 | 164.41 | 3,007,203 | -1.31(-0.79%) |
Jul 27, 2015 | 164.35 | 168.55 | 164.11 | 165.72 | 6,944,931 | +6.08(+3.81%) |
Jul 24, 2015 | 160.45 | 163.04 | 158.69 | 159.65 | 1,018,833 | -2.75(-1.69%) |
Jul 23, 2015 | 164.02 | 164.76 | 160.30 | 162.40 | 1,016,937 | +0.56(+0.35%) |
Jul 22, 2015 | 160.03 | 162.81 | 159.16 | 161.83 | 930,601 | +1.70(+1.06%) |
Jul 21, 2015 | 160.40 | 161.35 | 158.53 | 160.13 | 526,143 | -0.49(-0.30%) |
Jul 20, 2015 | 159.18 | 160.80 | 157.75 | 160.62 | 528,842 | +1.52(+0.96%) |
Jul 17, 2015 | 159.78 | 160.42 | 157.73 | 159.10 | 1,074,855 | -0.81(-0.51%) |
Jul 16, 2015 | 160.50 | 160.50 | 158.53 | 159.91 | 1,129,360 | +0.11(+0.07%) |
Jul 15, 2015 | 159.39 | 160.22 | 157.40 | 159.80 | 1,068,190 | +0.42(+0.26%) |
Jul 14, 2015 | 156.91 | 160.42 | 156.38 | 159.38 | 1,199,448 | +1.86(+1.18%) |
Jul 13, 2015 | 156.39 | 158.36 | 155.86 | 157.52 | 1,079,005 | +2.71(+1.75%) |
Jul 10, 2015 | 155.46 | 155.89 | 153.23 | 154.82 | 1,167,281 | +0.73(+0.47%) |
Jul 09, 2015 | 156.09 | 156.26 | 153.65 | 154.09 | 941,151 | -0.27(-0.17%) |
Jul 08, 2015 | 155.62 | 156.57 | 153.13 | 154.36 | 1,027,506 | -2.24(-1.43%) |
Jul 07, 2015 | 158.64 | 159.10 | 155.12 | 156.60 | 1,810,711 | -2.33(-1.47%) |
Jul 06, 2015 | 157.50 | 161.41 | 156.07 | 158.93 | 2,338,953 | +1.69(+1.08%) |
Jul 02, 2015 | 158.52 | 157.23 | 157.23 | 157.23 | 970,660 | -1.18(-0.75%) |
Jul 01, 2015 | 159.00 | 161.61 | 157.75 | 158.41 | 1,204,740 | +0.20(+0.12%) |
Jun 30, 2015 | 159.44 | 160.48 | 157.47 | 158.22 | 1,083,666 | +0.59(+0.37%) |
Jun 29, 2015 | 160.53 | 161.18 | 157.41 | 157.63 | 1,198,707 | -5.49(-3.36%) |
Jun 26, 2015 | 162.65 | 163.22 | 160.25 | 163.11 | 884,407 | +1.15(+0.71%) |
Jun 25, 2015 | 163.04 | 164.14 | 160.59 | 161.97 | 810,290 | +0.04(+0.03%) |
Jun 24, 2015 | 162.34 | 162.79 | 160.98 | 161.92 | 1,106,509 | -0.20(-0.12%) |
Jun 23, 2015 | 159.23 | 163.22 | 159.04 | 162.12 | 1,329,888 | +3.87(+2.44%) |
Jun 22, 2015 | 159.66 | 159.87 | 157.78 | 158.25 | 863,551 | -0.11(-0.07%) |
Jun 19, 2015 | 161.01 | 162.64 | 157.71 | 158.36 | 3,982,889 | -2.81(-1.74%) |
Jun 18, 2015 | 161.36 | 162.53 | 161.14 | 161.17 | 883,797 | -0.04(-0.03%) |
Jun 17, 2015 | 162.98 | 163.32 | 160.97 | 161.21 | 1,004,913 | -2.50(-1.53%) |
Jun 16, 2015 | 160.18 | 164.40 | 159.59 | 163.71 | 2,620,176 | +6.81(+4.34%) |
Jun 15, 2015 | 156.95 | 159.51 | 156.57 | 156.91 | 1,310,060 | -1.09(-0.69%) |
Jun 12, 2015 | 159.06 | 159.90 | 157.61 | 158.00 | 1,444,435 | -2.00(-1.25%) |
Jun 11, 2015 | 160.25 | 162.08 | 159.56 | 160.00 | 1,199,117 | -0.93(-0.58%) |
Jun 10, 2015 | 160.57 | 161.60 | 159.93 | 160.93 | 1,157,492 | -0.14(-0.09%) |
Jun 09, 2015 | 161.68 | 163.05 | 160.94 | 161.08 | 1,398,506 | -0.65(-0.40%) |
Jun 08, 2015 | 163.88 | 164.15 | 161.09 | 161.73 | 1,290,346 | -1.99(-1.22%) |
Jun 05, 2015 | 164.82 | 165.10 | 163.41 | 163.72 | 1,131,989 | -1.39(-0.84%) |
Jun 04, 2015 | 167.56 | 168.25 | 164.70 | 165.11 | 1,271,458 | -2.57(-1.53%) |
Jun 03, 2015 | 166.46 | 168.25 | 164.43 | 167.68 | 1,095,123 | +1.34(+0.81%) |
Jun 02, 2015 | 165.25 | 167.55 | 164.28 | 166.33 | 1,223,060 | +1.13(+0.68%) |
Jun 01, 2015 | 164.10 | 167.12 | 163.94 | 165.20 | 1,416,709 | +2.30(+1.41%) |
May 29, 2015 | 166.92 | 166.92 | 162.83 | 162.90 | 1,884,492 | -3.13(-1.89%) |
May 28, 2015 | 164.55 | 166.85 | 164.55 | 166.03 | 1,000,805 | -0.46(-0.28%) |
May 27, 2015 | 167.60 | 168.10 | 165.72 | 166.50 | 1,181,460 | -1.07(-0.64%) |
May 26, 2015 | 168.81 | 170.36 | 167.20 | 167.56 | 1,105,555 | -2.33(-1.37%) |
May 22, 2015 | 169.75 | 169.89 | 169.89 | 169.89 | 901,269 | +0.18(+0.11%) |
May 21, 2015 | 169.13 | 170.98 | 167.55 | 169.71 | 1,189,175 | +0.62(+0.36%) |
May 20, 2015 | 169.36 | 170.15 | 168.58 | 169.10 | 632,388 | -0.12(-0.07%) |
May 19, 2015 | 171.04 | 171.04 | 168.74 | 169.22 | 697,881 | -0.59(-0.35%) |
May 18, 2015 | 165.98 | 172.03 | 165.48 | 169.81 | 2,389,364 | +3.31(+1.99%) |
May 15, 2015 | 165.43 | 166.56 | 164.91 | 166.50 | 993,658 | +0.30(+0.18%) |
May 14, 2015 | 166.42 | 166.74 | 165.43 | 166.19 | 798,899 | +0.31(+0.19%) |
May 13, 2015 | 166.25 | 166.92 | 165.31 | 165.89 | 682,873 | -0.40(-0.24%) |
May 12, 2015 | 164.32 | 166.92 | 164.32 | 166.29 | 1,236,181 | +0.58(+0.35%) |
May 11, 2015 | 166.01 | 166.11 | 164.22 | 165.71 | 1,050,968 | +0.84(+0.51%) |
May 08, 2015 | 163.25 | 166.92 | 163.25 | 164.87 | 1,531,376 | +1.37(+0.84%) |
May 07, 2015 | 162.53 | 166.92 | 162.49 | 163.50 | 2,963,347 | +0.97(+0.59%) |
May 06, 2015 | 161.19 | 162.71 | 160.61 | 162.53 | 1,559,437 | +1.49(+0.93%) |
May 05, 2015 | 160.85 | 161.87 | 159.63 | 161.04 | 1,597,735 | +0.16(+0.10%) |
May 04, 2015 | 159.46 | 162.34 | 158.65 | 160.88 | 1,701,461 | +1.44(+0.90%) |
May 01, 2015 | 159.90 | 159.96 | 156.35 | 159.44 | 2,495,969 | +2.55(+1.63%) |
Apr 30, 2015 | 158.35 | 159.02 | 155.30 | 156.89 | 3,472,420 | -1.25(-0.79%) |
Apr 29, 2015 | 162.71 | 164.52 | 158.05 | 158.14 | 7,253,660 | -1.41(-0.89%) |
Apr 28, 2015 | 161.39 | 163.04 | 158.85 | 159.55 | 4,314,391 | -1.62(-1.00%) |
Apr 27, 2015 | 165.95 | 167.60 | 160.90 | 161.17 | 4,505,293 | -3.95(-2.39%) |
Apr 24, 2015 | 172.51 | 176.10 | 165.12 | 165.12 | 9,601,567 | -7.48(-4.33%) |
Apr 23, 2015 | 170.88 | 173.02 | 170.80 | 172.60 | 2,170,365 | +0.11(+0.06%) |
Apr 22, 2015 | 166.92 | 173.15 | 166.80 | 172.49 | 5,583,809 | +7.43(+4.50%) |
Apr 21, 2015 | 167.09 | 168.63 | 164.66 | 165.06 | 6,961,405 | -4.50(-2.66%) |
Apr 20, 2015 | 169.38 | 171.13 | 167.66 | 169.56 | 2,247,014 | -0.77(-0.45%) |
Apr 17, 2015 | 168.51 | 171.52 | 162.33 | 170.33 | 6,830,806 | -0.02(-0.01%) |
Apr 16, 2015 | 173.33 | 173.88 | 170.36 | 170.35 | 2,088,986 | -3.60(-2.07%) |
Apr 15, 2015 | 174.00 | 176.07 | 173.38 | 173.95 | 1,501,156 | -0.41(-0.24%) |
Apr 14, 2015 | 171.91 | 175.40 | 171.36 | 174.36 | 2,114,566 | +1.55(+0.90%) |
Apr 13, 2015 | 170.35 | 174.41 | 169.87 | 172.81 | 2,360,969 | +2.85(+1.68%) |
Apr 10, 2015 | 169.92 | 171.67 | 169.10 | 169.96 | 4,125,234 | -0.13(-0.08%) |
Apr 09, 2015 | 167.15 | 171.31 | 164.21 | 170.09 | 8,551,428 | +3.17(+1.90%) |
Apr 08, 2015 | 140.99 | 184.67 | 140.93 | 166.92 | 20,661,796 | +25.93(+18.39%) |
Apr 07, 2015 | 141.27 | 142.52 | 140.37 | 140.99 | 610,093 | -0.25(-0.18%) |
Apr 06, 2015 | 139.15 | 142.11 | 138.56 | 141.24 | 1,005,965 | +1.09(+0.78%) |
Apr 02, 2015 | 141.25 | 140.16 | 140.16 | 140.16 | 994,024 | -0.22(-0.16%) |
Apr 01, 2015 | 142.32 | 142.43 | 138.81 | 140.38 | 1,329,956 | -1.34(-0.94%) |
Mar 31, 2015 | 143.54 | 143.60 | 141.71 | 141.71 | 708,953 | -2.32(-1.61%) |
Mar 30, 2015 | 143.50 | 144.45 | 141.64 | 144.03 | 1,146,522 | +1.96(+1.38%) |
Mar 27, 2015 | 140.81 | 142.41 | 140.06 | 142.07 | 791,358 | +1.41(+1.00%) |
Mar 26, 2015 | 139.97 | 142.29 | 138.97 | 140.66 | 923,999 | +1.12(+0.80%) |
Mar 25, 2015 | 143.09 | 143.94 | 139.45 | 139.54 | 866,638 | -2.49(-1.75%) |
Mar 24, 2015 | 143.12 | 144.12 | 141.93 | 142.03 | 1,111,574 | -0.38(-0.27%) |
Mar 23, 2015 | 145.39 | 145.39 | 141.88 | 142.41 | 1,743,321 | -5.56(-3.76%) |
Mar 20, 2015 | 146.28 | 148.70 | 146.28 | 147.98 | 2,102,275 | +2.14(+1.47%) |
Mar 19, 2015 | 148.37 | 148.37 | 143.94 | 145.84 | 2,323,982 | -2.85(-1.92%) |
Mar 18, 2015 | 146.69 | 149.50 | 146.28 | 148.69 | 1,264,655 | +1.04(+0.71%) |
Mar 17, 2015 | 146.12 | 147.71 | 145.09 | 147.65 | 1,189,821 | +0.61(+0.41%) |
Mar 16, 2015 | 143.31 | 147.15 | 143.31 | 147.04 | 1,582,571 | +4.58(+3.21%) |
Mar 13, 2015 | 142.52 | 143.72 | 140.45 | 142.46 | 1,197,414 | -0.05(-0.04%) |
Mar 12, 2015 | 138.78 | 142.62 | 138.75 | 142.51 | 1,136,832 | +4.48(+3.24%) |
Mar 11, 2015 | 136.57 | 138.25 | 135.74 | 138.03 | 1,414,193 | +1.98(+1.45%) |
Mar 10, 2015 | 136.52 | 137.46 | 135.97 | 136.06 | 974,896 | -1.04(-0.76%) |
Mar 09, 2015 | 134.98 | 137.39 | 134.45 | 137.09 | 824,756 | +2.84(+2.12%) |
Mar 06, 2015 | 136.47 | 137.59 | 134.03 | 134.25 | 1,012,085 | -2.71(-1.98%) |
Mar 05, 2015 | 135.74 | 137.24 | 135.09 | 136.96 | 1,019,057 | +1.71(+1.27%) |
Mar 04, 2015 | 133.15 | 135.32 | 133.73 | 135.25 | 1,185,581 | +1.52(+1.14%) |
Mar 03, 2015 | 134.87 | 134.87 | 131.56 | 133.73 | 1,648,131 | -1.14(-0.84%) |
Mar 02, 2015 | 132.23 | 135.40 | 132.81 | 134.87 | 1,383,883 | +2.64(+1.99%) |
Feb 27, 2015 | 132.79 | 133.50 | 131.57 | 132.23 | 1,532,695 | -0.67(-0.50%) |
Feb 26, 2015 | 131.16 | 132.93 | 130.61 | 132.90 | 1,010,024 | +2.16(+1.65%) |
Feb 25, 2015 | 131.60 | 131.86 | 129.51 | 130.74 | 1,011,185 | -0.64(-0.49%) |
Feb 24, 2015 | 130.29 | 131.61 | 130.03 | 131.38 | 990,567 | +1.22(+0.94%) |
Feb 23, 2015 | 130.30 | 130.67 | 129.41 | 130.16 | 1,967,428 | +0.58(+0.45%) |
Feb 20, 2015 | 129.34 | 129.95 | 128.00 | 129.57 | 1,091,086 | -0.19(-0.14%) |
Feb 19, 2015 | 129.51 | 130.14 | 129.31 | 129.76 | 981,630 | +0.85(+0.66%) |
Feb 18, 2015 | 130.34 | 130.34 | 128.56 | 128.92 | 1,015,978 | -1.11(-0.86%) |
Feb 17, 2015 | 130.41 | 130.67 | 129.26 | 130.03 | 1,374,578 | +0.86(+0.66%) |
Feb 13, 2015 | 128.85 | 129.17 | 129.17 | 129.17 | 1,182,689 | +0.19(+0.15%) |
Feb 12, 2015 | 126.93 | 129.46 | 126.54 | 128.98 | 1,488,063 | +2.49(+1.97%) |
Feb 11, 2015 | 128.79 | 128.80 | 126.01 | 126.49 | 1,196,253 | -1.88(-1.46%) |
Feb 10, 2015 | 127.64 | 128.74 | 127.10 | 128.37 | 950,131 | +1.81(+1.43%) |
Feb 09, 2015 | 128.03 | 128.82 | 126.49 | 126.56 | 1,371,358 | -2.12(-1.65%) |
Feb 06, 2015 | 133.09 | 133.09 | 126.69 | 128.69 | 1,728,413 | -4.02(-3.03%) |
Feb 05, 2015 | 129.87 | 134.95 | 128.84 | 132.71 | 1,902,304 | +3.04(+2.34%) |
Feb 04, 2015 | 129.82 | 130.07 | 129.03 | 129.67 | 1,786,129 | +0.12(+0.09%) |
Feb 03, 2015 | 130.46 | 131.18 | 128.20 | 129.55 | 1,586,252 | -0.91(-0.70%) |