Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 95.11 | 98.81 | 94.52 | 98.67 | 7,658,999 | +4.43(+4.70%) |
Jan 28, 2016 | 96.59 | 97.15 | 92.09 | 94.24 | 10,057,060 | +3.29(+3.62%) |
Jan 27, 2016 | 89.77 | 94.31 | 88.94 | 90.95 | 8,304,200 | +0.42(+0.46%) |
Jan 26, 2016 | 86.97 | 90.53 | 85.17 | 90.53 | 4,896,517 | +5.51(+6.48%) |
Jan 25, 2016 | 88.80 | 92.09 | 84.97 | 85.03 | 5,725,205 | -6.65(-7.25%) |
Jan 22, 2016 | 92.47 | 94.69 | 89.84 | 91.68 | 8,723,665 | +3.64(+4.13%) |
Jan 21, 2016 | 81.91 | 88.80 | 81.70 | 88.04 | 7,354,164 | +5.78(+7.03%) |
Jan 20, 2016 | 80.28 | 83.65 | 76.40 | 82.26 | 11,035,402 | -0.42(-0.50%) |
Jan 19, 2016 | 88.11 | 88.25 | 81.06 | 82.67 | 6,452,362 | -4.47(-5.13%) |
Jan 15, 2016 | 85.72 | 87.14 | 87.14 | 87.14 | 6,024,738 | -3.29(-3.64%) |
Jan 14, 2016 | 88.28 | 91.09 | 86.07 | 90.43 | 7,417,975 | +3.05(+3.49%) |
Jan 13, 2016 | 91.78 | 93.30 | 86.07 | 87.38 | 6,464,547 | -3.08(-3.41%) |
Jan 12, 2016 | 94.24 | 94.76 | 87.31 | 90.46 | 7,325,026 | -1.45(-1.58%) |
Jan 11, 2016 | 95.83 | 96.11 | 90.33 | 91.92 | 5,262,806 | -3.74(-3.91%) |
Jan 08, 2016 | 96.18 | 97.18 | 93.75 | 95.66 | 3,734,780 | +0.45(+0.47%) |
Jan 07, 2016 | 95.17 | 99.09 | 94.38 | 95.21 | 4,960,638 | -2.42(-2.48%) |
Jan 06, 2016 | 102.00 | 102.00 | 96.80 | 97.63 | 6,462,200 | -7.20(-6.87%) |
Jan 05, 2016 | 104.59 | 105.22 | 102.76 | 104.84 | 4,258,308 | -0.35(-0.33%) |
Jan 04, 2016 | 104.42 | 106.83 | 102.59 | 105.18 | 5,039,482 | +0.52(+0.50%) |
Dec 31, 2015 | 101.75 | 104.67 | 104.67 | 104.67 | 2,633,004 | +2.43(+2.37%) |
Dec 30, 2015 | 102.93 | 105.46 | 102.00 | 102.24 | 3,455,581 | -3.01(-2.86%) |
Dec 29, 2015 | 105.81 | 106.60 | 103.25 | 105.25 | 4,483,699 | +1.70(+1.64%) |
Dec 28, 2015 | 104.63 | 105.32 | 102.69 | 103.56 | 2,722,288 | -3.98(-3.70%) |
Dec 24, 2015 | 108.54 | 107.54 | 107.54 | 107.54 | 1,707,040 | -0.80(-0.74%) |
Dec 23, 2015 | 103.49 | 108.34 | 102.90 | 108.34 | 5,848,045 | +7.93(+7.90%) |
Dec 22, 2015 | 98.95 | 101.51 | 98.64 | 100.41 | 5,150,926 | +1.21(+1.22%) |
Dec 21, 2015 | 100.27 | 100.89 | 98.01 | 99.19 | 4,619,818 | -1.04(-1.04%) |
Dec 18, 2015 | 102.86 | 103.21 | 99.99 | 100.23 | 4,116,910 | -1.65(-1.62%) |
Dec 17, 2015 | 105.95 | 106.23 | 100.64 | 101.88 | 4,855,695 | -3.62(-3.43%) |
Dec 16, 2015 | 107.53 | 108.74 | 104.57 | 105.50 | 6,169,139 | -2.41(-2.24%) |
Dec 15, 2015 | 107.92 | 109.05 | 106.67 | 107.92 | 4,562,773 | +2.10(+1.99%) |
Dec 14, 2015 | 107.67 | 107.88 | 104.57 | 105.81 | 5,558,396 | -2.65(-2.45%) |
Dec 11, 2015 | 112.02 | 112.46 | 108.05 | 108.47 | 3,601,194 | -5.58(-4.90%) |
Dec 10, 2015 | 110.74 | 115.03 | 110.26 | 114.05 | 4,086,190 | +1.97(+1.75%) |
Dec 09, 2015 | 112.02 | 116.05 | 110.02 | 112.08 | 5,040,407 | +1.00(+0.90%) |
Dec 08, 2015 | 107.64 | 112.22 | 106.74 | 111.08 | 5,322,214 | +0.69(+0.62%) |
Dec 07, 2015 | 115.12 | 115.12 | 109.29 | 110.40 | 5,944,432 | -8.13(-6.86%) |
Dec 04, 2015 | 120.08 | 120.94 | 116.46 | 118.53 | 4,951,518 | -3.24(-2.66%) |
Dec 03, 2015 | 124.70 | 125.42 | 121.01 | 121.77 | 3,674,675 | -1.65(-1.34%) |
Dec 02, 2015 | 126.91 | 128.15 | 122.67 | 123.42 | 6,000,581 | -5.58(-4.33%) |
Dec 01, 2015 | 127.66 | 129.22 | 127.63 | 129.01 | 2,122,896 | +1.03(+0.81%) |
Nov 30, 2015 | 128.22 | 130.40 | 127.28 | 127.97 | 3,023,894 | +0.59(+0.46%) |
Nov 27, 2015 | 128.18 | 129.53 | 126.66 | 127.39 | 3,032,718 | -2.89(-2.22%) |
Nov 25, 2015 | 129.35 | 130.28 | 130.28 | 130.28 | 2,637,084 | -0.76(-0.58%) |
Nov 24, 2015 | 128.08 | 132.04 | 127.56 | 131.04 | 4,018,310 | +4.72(+3.74%) |
Nov 23, 2015 | 124.94 | 127.63 | 124.05 | 126.32 | 2,451,960 | +1.09(+0.87%) |
Nov 20, 2015 | 127.91 | 128.80 | 125.15 | 125.23 | 3,070,494 | -2.95(-2.30%) |
Nov 19, 2015 | 130.32 | 130.94 | 126.11 | 128.18 | 3,408,557 | -3.41(-2.59%) |
Nov 18, 2015 | 130.11 | 132.18 | 127.35 | 131.59 | 4,513,497 | +2.62(+2.03%) |
Nov 17, 2015 | 130.35 | 131.52 | 128.04 | 128.97 | 2,889,948 | -2.52(-1.91%) |
Nov 16, 2015 | 125.46 | 131.56 | 125.46 | 131.49 | 3,293,782 | +5.17(+4.09%) |
Nov 13, 2015 | 125.32 | 127.47 | 122.70 | 126.32 | 3,877,591 | +1.00(+0.80%) |
Nov 12, 2015 | 126.46 | 128.77 | 124.94 | 125.32 | 4,495,063 | -3.86(-2.99%) |
Nov 11, 2015 | 134.87 | 135.11 | 129.15 | 129.18 | 4,244,975 | -6.03(-4.46%) |
Nov 10, 2015 | 133.97 | 136.73 | 133.14 | 135.21 | 2,474,427 | +0.52(+0.38%) |
Nov 09, 2015 | 135.25 | 137.35 | 133.14 | 134.69 | 2,646,258 | +0.48(+0.36%) |
Nov 06, 2015 | 133.83 | 136.21 | 132.66 | 134.21 | 3,447,827 | -0.90(-0.66%) |
Nov 05, 2015 | 134.21 | 137.38 | 132.11 | 135.11 | 3,422,416 | +0.55(+0.41%) |
Nov 04, 2015 | 135.42 | 137.42 | 131.82 | 134.56 | 3,911,236 | -0.86(-0.64%) |
Nov 03, 2015 | 132.42 | 137.38 | 131.73 | 135.42 | 4,013,469 | +4.48(+3.42%) |
Nov 02, 2015 | 126.53 | 131.87 | 126.35 | 130.94 | 2,726,749 | +3.14(+2.45%) |
Oct 30, 2015 | 127.11 | 129.39 | 123.60 | 127.80 | 2,704,049 | +1.62(+1.28%) |
Oct 29, 2015 | 124.94 | 129.59 | 124.42 | 126.18 | 2,987,571 | +1.14(+0.91%) |
Oct 28, 2015 | 121.74 | 126.84 | 120.22 | 125.04 | 4,723,507 | +4.45(+3.69%) |
Oct 27, 2015 | 121.70 | 122.08 | 119.50 | 120.60 | 4,267,880 | -3.65(-2.94%) |
Oct 26, 2015 | 126.53 | 127.42 | 124.15 | 124.25 | 3,088,829 | -3.38(-2.65%) |
Oct 23, 2015 | 127.01 | 129.61 | 125.42 | 127.63 | 3,174,327 | -0.41(-0.32%) |
Oct 22, 2015 | 128.80 | 130.25 | 125.63 | 128.04 | 3,056,133 | +0.72(+0.57%) |
Oct 21, 2015 | 130.28 | 131.49 | 127.18 | 127.32 | 3,774,009 | -4.48(-3.40%) |
Oct 20, 2015 | 130.04 | 134.01 | 129.46 | 131.80 | 2,194,879 | +1.07(+0.82%) |
Oct 19, 2015 | 133.63 | 133.90 | 129.49 | 130.73 | 3,057,231 | -5.07(-3.73%) |
Oct 16, 2015 | 136.31 | 136.76 | 133.21 | 135.80 | 3,966,950 | +0.52(+0.38%) |
Oct 15, 2015 | 130.28 | 135.38 | 129.42 | 135.28 | 4,111,689 | +3.83(+2.91%) |
Oct 14, 2015 | 129.56 | 132.35 | 128.94 | 131.46 | 3,168,239 | +1.48(+1.14%) |
Oct 13, 2015 | 131.25 | 134.66 | 129.84 | 129.97 | 3,033,134 | -2.86(-2.15%) |
Oct 12, 2015 | 137.87 | 138.21 | 130.32 | 132.83 | 3,221,043 | -4.69(-3.41%) |
Oct 09, 2015 | 140.38 | 140.62 | 135.41 | 137.52 | 4,693,107 | -2.17(-1.55%) |
Oct 08, 2015 | 133.90 | 140.69 | 133.04 | 139.69 | 4,734,493 | +4.93(+3.66%) |
Oct 07, 2015 | 137.52 | 139.25 | 130.42 | 134.76 | 6,269,992 | +0.59(+0.44%) |
Oct 06, 2015 | 128.22 | 134.66 | 127.11 | 134.18 | 5,801,089 | +6.41(+5.02%) |
Oct 05, 2015 | 123.53 | 127.97 | 123.49 | 127.77 | 5,475,950 | +6.27(+5.16%) |
Oct 02, 2015 | 112.84 | 121.53 | 112.70 | 121.49 | 3,796,087 | +6.72(+5.86%) |
Oct 01, 2015 | 115.98 | 118.22 | 113.19 | 114.77 | 3,392,816 | +1.58(+1.40%) |
Sep 30, 2015 | 111.36 | 114.12 | 110.74 | 113.19 | 3,590,524 | +3.03(+2.75%) |
Sep 29, 2015 | 109.91 | 112.08 | 109.22 | 110.16 | 3,069,761 | +0.86(+0.79%) |
Sep 28, 2015 | 113.74 | 115.05 | 109.05 | 109.29 | 3,950,268 | -6.07(-5.26%) |
Sep 25, 2015 | 118.60 | 118.70 | 114.34 | 115.36 | 2,126,998 | -1.38(-1.18%) |
Sep 24, 2015 | 114.88 | 117.91 | 113.60 | 116.74 | 3,113,715 | +0.69(+0.59%) |
Sep 23, 2015 | 120.29 | 120.84 | 115.86 | 116.05 | 2,820,856 | -3.62(-3.02%) |
Sep 22, 2015 | 118.67 | 122.36 | 118.32 | 119.67 | 3,563,357 | -1.79(-1.48%) |
Sep 21, 2015 | 122.94 | 123.65 | 120.77 | 121.46 | 2,782,721 | +0.38(+0.31%) |
Sep 18, 2015 | 122.87 | 123.87 | 120.43 | 121.08 | 3,162,473 | -4.81(-3.82%) |
Sep 17, 2015 | 126.55 | 129.41 | 125.21 | 125.90 | 3,624,418 | -0.86(-0.68%) |
Sep 16, 2015 | 122.23 | 126.89 | 122.19 | 126.75 | 3,748,116 | +5.80(+4.79%) |
Sep 15, 2015 | 119.35 | 121.71 | 119.35 | 120.96 | 2,305,682 | +2.09(+1.76%) |
Sep 14, 2015 | 120.72 | 121.47 | 118.37 | 118.87 | 2,517,258 | -2.88(-2.37%) |
Sep 11, 2015 | 122.09 | 123.02 | 119.45 | 121.75 | 2,975,781 | -2.37(-1.91%) |
Sep 10, 2015 | 124.28 | 125.69 | 121.54 | 124.11 | 2,930,432 | +1.06(+0.86%) |
Sep 09, 2015 | 127.61 | 129.91 | 122.84 | 123.05 | 3,751,075 | -3.46(-2.74%) |
Sep 08, 2015 | 125.86 | 127.39 | 122.83 | 126.51 | 2,228,993 | +2.33(+1.88%) |
Sep 04, 2015 | 124.80 | 124.18 | 124.18 | 124.18 | 2,363,889 | -2.33(-1.84%) |
Sep 03, 2015 | 126.31 | 130.73 | 125.35 | 126.51 | 2,767,037 | +0.62(+0.49%) |
Sep 02, 2015 | 126.69 | 127.23 | 120.58 | 125.90 | 2,766,573 | +1.78(+1.44%) |
Sep 01, 2015 | 125.83 | 129.12 | 123.12 | 124.11 | 4,362,048 | -6.96(-5.31%) |
Aug 31, 2015 | 127.58 | 132.35 | 123.53 | 131.07 | 4,402,475 | +3.60(+2.82%) |
Aug 28, 2015 | 122.40 | 130.63 | 122.33 | 127.47 | 5,429,326 | +4.01(+3.25%) |
Aug 27, 2015 | 119.93 | 125.11 | 118.76 | 123.46 | 5,408,236 | +7.48(+6.45%) |
Aug 26, 2015 | 115.57 | 116.09 | 112.42 | 115.98 | 3,335,969 | +3.39(+3.02%) |
Aug 25, 2015 | 120.03 | 120.31 | 112.49 | 112.59 | 3,385,160 | -1.61(-1.41%) |
Aug 24, 2015 | 114.44 | 120.38 | 113.31 | 114.20 | 5,664,183 | -7.13(-5.88%) |
Aug 21, 2015 | 126.55 | 126.55 | 121.16 | 121.33 | 3,462,562 | -4.63(-3.68%) |
Aug 20, 2015 | 128.98 | 130.11 | 126.00 | 125.97 | 3,216,870 | -3.43(-2.65%) |
Aug 19, 2015 | 133.72 | 134.33 | 127.78 | 129.39 | 3,136,356 | -5.04(-3.75%) |
Aug 18, 2015 | 133.75 | 135.40 | 132.51 | 134.44 | 2,270,238 | +0.48(+0.36%) |
Aug 17, 2015 | 133.47 | 135.46 | 132.84 | 133.96 | 1,810,850 | -0.31(-0.23%) |
Aug 14, 2015 | 135.60 | 137.11 | 133.75 | 134.26 | 1,798,521 | -0.99(-0.73%) |
Aug 13, 2015 | 138.59 | 138.59 | 134.47 | 135.26 | 2,853,569 | -3.94(-2.83%) |
Aug 12, 2015 | 135.57 | 139.82 | 134.74 | 139.20 | 4,855,950 | +3.36(+2.47%) |
Aug 11, 2015 | 132.69 | 136.08 | 130.97 | 135.84 | 3,176,855 | -0.55(-0.40%) |
Aug 10, 2015 | 127.92 | 136.43 | 127.92 | 136.39 | 2,992,058 | +8.78(+6.88%) |
Aug 07, 2015 | 129.98 | 133.61 | 127.01 | 127.61 | 3,611,681 | -3.98(-3.02%) |
Aug 06, 2015 | 125.21 | 131.90 | 123.63 | 131.59 | 4,680,922 | +5.56(+4.41%) |
Aug 05, 2015 | 129.33 | 131.18 | 125.38 | 126.03 | 3,187,261 | -1.61(-1.26%) |
Aug 04, 2015 | 128.47 | 130.73 | 126.07 | 127.64 | 2,388,090 | +0.31(+0.24%) |
Aug 03, 2015 | 129.77 | 131.59 | 126.72 | 127.34 | 3,627,045 | -4.18(-3.18%) |
Jul 31, 2015 | 134.23 | 134.26 | 131.21 | 131.52 | 2,968,895 | -3.09(-2.29%) |
Jul 30, 2015 | 135.88 | 137.42 | 133.34 | 134.61 | 2,481,501 | -2.16(-1.58%) |
Jul 29, 2015 | 133.03 | 137.87 | 131.59 | 136.77 | 4,958,233 | +3.53(+2.65%) |
Jul 28, 2015 | 128.60 | 134.57 | 127.54 | 133.24 | 5,787,225 | +4.84(+3.77%) |
Jul 27, 2015 | 130.11 | 131.45 | 127.89 | 128.40 | 4,159,003 | -3.94(-2.98%) |
Jul 24, 2015 | 137.15 | 137.15 | 131.16 | 132.34 | 3,225,497 | -4.12(-3.02%) |
Jul 23, 2015 | 137.21 | 138.31 | 133.41 | 136.46 | 3,488,978 | +0.21(+0.15%) |
Jul 22, 2015 | 138.17 | 138.24 | 135.55 | 136.25 | 4,015,614 | -2.81(-2.02%) |
Jul 21, 2015 | 139.58 | 142.39 | 138.28 | 139.06 | 3,698,081 | +0.82(+0.60%) |
Jul 20, 2015 | 143.04 | 143.22 | 137.90 | 138.24 | 3,723,216 | -5.04(-3.52%) |
Jul 17, 2015 | 147.47 | 147.47 | 143.25 | 143.28 | 3,707,936 | -4.08(-2.77%) |
Jul 16, 2015 | 150.52 | 150.69 | 146.92 | 147.37 | 2,673,447 | -1.75(-1.17%) |
Jul 15, 2015 | 153.95 | 155.05 | 148.02 | 149.11 | 3,766,950 | -5.97(-3.85%) |
Jul 14, 2015 | 150.18 | 155.46 | 149.87 | 155.08 | 4,401,602 | +4.53(+3.01%) |
Jul 13, 2015 | 149.87 | 151.07 | 148.09 | 150.55 | 3,131,723 | +1.17(+0.78%) |
Jul 10, 2015 | 152.27 | 153.23 | 149.32 | 149.39 | 2,705,742 | -1.82(-1.20%) |
Jul 09, 2015 | 151.07 | 153.44 | 150.97 | 151.21 | 5,874,654 | +2.91(+1.97%) |
Jul 08, 2015 | 151.79 | 154.50 | 146.92 | 148.29 | 3,948,460 | -5.76(-3.74%) |
Jul 07, 2015 | 149.39 | 154.50 | 144.79 | 154.05 | 5,872,991 | +4.11(+2.74%) |
Jul 06, 2015 | 150.97 | 152.65 | 149.01 | 149.94 | 3,210,269 | -4.39(-2.84%) |
Jul 02, 2015 | 155.63 | 154.33 | 154.33 | 154.33 | 2,134,816 | -0.62(-0.40%) |
Jul 01, 2015 | 158.58 | 160.71 | 154.53 | 154.94 | 2,753,587 | -5.08(-3.17%) |
Jun 30, 2015 | 161.15 | 161.36 | 158.48 | 160.02 | 1,702,510 | +0.79(+0.49%) |
Jun 29, 2015 | 161.53 | 162.87 | 159.06 | 159.23 | 2,197,299 | -5.31(-3.23%) |
Jun 26, 2015 | 164.96 | 165.37 | 162.69 | 164.55 | 2,157,287 | -0.96(-0.58%) |
Jun 25, 2015 | 167.56 | 167.60 | 165.13 | 165.51 | 1,014,050 | -1.03(-0.62%) |
Jun 24, 2015 | 168.35 | 169.76 | 166.12 | 166.53 | 941,134 | -1.82(-1.08%) |
Jun 23, 2015 | 164.92 | 168.49 | 164.82 | 168.35 | 1,066,254 | +3.02(+1.83%) |
Jun 22, 2015 | 165.61 | 166.24 | 162.90 | 165.34 | 1,850,038 | +0.62(+0.37%) |
Jun 19, 2015 | 165.99 | 167.53 | 164.07 | 164.72 | 2,286,448 | -2.11(-1.26%) |
Jun 18, 2015 | 168.29 | 169.49 | 166.62 | 166.82 | 1,875,102 | -0.79(-0.47%) |
Jun 17, 2015 | 171.44 | 172.33 | 166.76 | 167.61 | 2,303,499 | -2.19(-1.29%) |
Jun 16, 2015 | 167.37 | 169.87 | 167.10 | 169.80 | 1,719,787 | +2.49(+1.49%) |
Jun 15, 2015 | 165.59 | 168.88 | 165.46 | 167.30 | 1,473,069 | -0.24(-0.14%) |
Jun 12, 2015 | 168.47 | 168.64 | 167.10 | 167.54 | 1,295,473 | -2.25(-1.33%) |
Jun 11, 2015 | 172.36 | 172.60 | 169.63 | 169.80 | 1,400,997 | -1.91(-1.11%) |
Jun 10, 2015 | 171.98 | 172.63 | 170.93 | 171.71 | 1,541,239 | +2.49(+1.47%) |
Jun 09, 2015 | 170.14 | 172.02 | 169.11 | 169.22 | 1,980,538 | +0.85(+0.51%) |
Jun 08, 2015 | 168.77 | 170.31 | 166.55 | 168.36 | 1,989,176 | -0.75(-0.44%) |
Jun 05, 2015 | 165.63 | 170.86 | 165.08 | 169.11 | 3,084,888 | +2.56(+1.54%) |
Jun 04, 2015 | 168.43 | 169.11 | 165.66 | 166.55 | 1,864,053 | -2.84(-1.67%) |
Jun 03, 2015 | 170.41 | 172.94 | 169.05 | 169.39 | 1,603,571 | -1.68(-0.98%) |
Jun 02, 2015 | 168.64 | 172.29 | 167.85 | 171.06 | 1,819,703 | +3.04(+1.81%) |
Jun 01, 2015 | 168.47 | 169.59 | 167.34 | 168.02 | 1,444,235 | -1.20(-0.71%) |
May 29, 2015 | 168.64 | 170.43 | 167.78 | 169.22 | 2,681,299 | +1.06(+0.63%) |
May 28, 2015 | 169.11 | 169.11 | 166.00 | 168.16 | 1,937,243 | -1.64(-0.97%) |
May 27, 2015 | 168.64 | 171.13 | 167.44 | 169.80 | 926,041 | +0.24(+0.14%) |
May 26, 2015 | 172.05 | 172.56 | 168.81 | 169.56 | 1,593,791 | -3.86(-2.23%) |
May 22, 2015 | 172.53 | 173.42 | 173.42 | 173.42 | 1,491,080 | -0.99(-0.57%) |
May 21, 2015 | 170.51 | 174.78 | 170.51 | 174.41 | 1,420,847 | +3.93(+2.30%) |
May 20, 2015 | 171.34 | 171.34 | 167.92 | 170.48 | 2,790,370 | -0.17(-0.10%) |
May 19, 2015 | 173.28 | 173.90 | 169.97 | 170.65 | 2,797,796 | -4.95(-2.82%) |
May 18, 2015 | 174.10 | 175.67 | 172.60 | 175.60 | 1,595,013 | +0.82(+0.47%) |
May 15, 2015 | 173.49 | 175.71 | 171.30 | 174.78 | 1,721,777 | +0.24(+0.14%) |
May 14, 2015 | 177.28 | 178.27 | 174.31 | 174.55 | 1,147,669 | -1.91(-1.08%) |
May 13, 2015 | 180.01 | 180.01 | 175.81 | 176.46 | 1,699,083 | -1.74(-0.98%) |
May 12, 2015 | 176.12 | 179.60 | 176.05 | 178.20 | 1,468,785 | +2.02(+1.14%) |
May 11, 2015 | 181.62 | 181.93 | 175.33 | 176.19 | 2,676,219 | -2.87(-1.60%) |
May 08, 2015 | 176.80 | 179.36 | 172.56 | 179.06 | 3,451,766 | +3.69(+2.10%) |
May 07, 2015 | 178.95 | 178.95 | 174.27 | 175.37 | 3,231,968 | -4.34(-2.41%) |
May 06, 2015 | 183.81 | 184.01 | 178.27 | 179.71 | 3,400,944 | -1.30(-0.72%) |
May 05, 2015 | 188.28 | 189.27 | 180.63 | 181.00 | 3,509,143 | -3.86(-2.09%) |
May 04, 2015 | 186.81 | 188.45 | 183.02 | 184.86 | 2,226,585 | -2.19(-1.17%) |
May 01, 2015 | 187.53 | 188.93 | 184.73 | 187.05 | 1,787,973 | -1.16(-0.62%) |
Apr 30, 2015 | 187.73 | 189.37 | 184.25 | 188.21 | 2,758,686 | +0.96(+0.51%) |
Apr 29, 2015 | 181.45 | 188.49 | 181.28 | 187.26 | 3,510,522 | +5.16(+2.83%) |
Apr 28, 2015 | 180.76 | 182.92 | 179.84 | 182.10 | 1,765,765 | +1.78(+0.99%) |
Apr 27, 2015 | 183.57 | 184.22 | 180.15 | 180.32 | 2,540,338 | -2.02(-1.11%) |
Apr 24, 2015 | 182.44 | 183.60 | 180.18 | 182.34 | 2,641,792 | -0.85(-0.47%) |
Apr 23, 2015 | 182.64 | 185.41 | 181.62 | 183.19 | 2,117,368 | +2.29(+1.27%) |
Apr 22, 2015 | 181.55 | 183.50 | 179.40 | 180.90 | 3,250,775 | +0.03(+0.02%) |
Apr 21, 2015 | 186.64 | 187.84 | 180.39 | 180.87 | 3,995,870 | -5.77(-3.09%) |
Apr 20, 2015 | 186.03 | 189.27 | 185.55 | 186.64 | 1,812,124 | +1.30(+0.70%) |
Apr 17, 2015 | 187.22 | 188.35 | 183.94 | 185.34 | 2,727,116 | -3.42(-1.81%) |
Apr 16, 2015 | 188.93 | 191.94 | 186.88 | 188.76 | 2,347,001 | -1.30(-0.68%) |
Apr 15, 2015 | 185.00 | 190.57 | 183.53 | 190.06 | 4,866,056 | +6.83(+3.73%) |
Apr 14, 2015 | 180.01 | 183.91 | 179.09 | 183.22 | 2,896,627 | +5.70(+3.21%) |
Apr 13, 2015 | 180.53 | 181.00 | 176.70 | 177.52 | 1,930,230 | -1.50(-0.84%) |
Apr 10, 2015 | 179.26 | 179.71 | 177.35 | 179.02 | 1,919,124 | +0.75(+0.42%) |
Apr 09, 2015 | 176.01 | 178.99 | 176.01 | 178.27 | 1,777,281 | +3.21(+1.83%) |
Apr 08, 2015 | 181.41 | 181.72 | 174.82 | 175.06 | 2,129,982 | -5.26(-2.92%) |
Apr 07, 2015 | 178.68 | 183.05 | 178.47 | 180.32 | 2,967,912 | +0.82(+0.46%) |
Apr 06, 2015 | 175.37 | 179.94 | 174.24 | 179.50 | 2,685,945 | +5.91(+3.40%) |
Apr 02, 2015 | 169.32 | 173.59 | 173.59 | 173.59 | 3,634,330 | +2.19(+1.28%) |
Apr 01, 2015 | 169.97 | 173.66 | 169.69 | 171.40 | 2,497,991 | -5.09(-2.88%) |
Mar 31, 2015 | 167.58 | 176.49 | 166.72 | 176.49 | 1,466,711 | +7.35(+4.34%) |
Mar 30, 2015 | 167.95 | 169.76 | 165.83 | 169.15 | 1,844,296 | +3.04(+1.83%) |
Mar 27, 2015 | 168.64 | 168.77 | 165.94 | 166.11 | 2,160,533 | -3.93(-2.31%) |
Mar 26, 2015 | 171.37 | 172.80 | 167.51 | 170.04 | 4,061,513 | +2.36(+1.41%) |
Mar 25, 2015 | 166.21 | 169.52 | 164.10 | 167.68 | 3,148,420 | +3.42(+2.08%) |
Mar 24, 2015 | 161.77 | 164.88 | 161.09 | 164.26 | 3,107,263 | +1.64(+1.01%) |
Mar 23, 2015 | 165.12 | 167.95 | 162.62 | 162.62 | 3,047,913 | -2.02(-1.22%) |
Mar 20, 2015 | 167.30 | 167.92 | 164.19 | 164.64 | 3,357,014 | +1.28(+0.79%) |
Mar 19, 2015 | 163.46 | 165.47 | 162.33 | 163.35 | 2,500,777 | -4.53(-2.70%) |
Mar 18, 2015 | 157.91 | 169.14 | 157.39 | 167.88 | 5,160,782 | +7.76(+4.85%) |
Mar 17, 2015 | 161.11 | 162.16 | 158.86 | 160.12 | 2,657,798 | -1.97(-1.22%) |
Mar 16, 2015 | 160.94 | 162.28 | 156.47 | 162.09 | 2,533,610 | -0.44(-0.27%) |
Mar 13, 2015 | 160.97 | 163.73 | 157.97 | 162.54 | 3,210,139 | -0.21(-0.13%) |
Mar 12, 2015 | 164.92 | 165.70 | 161.99 | 162.74 | 1,848,481 | -1.50(-0.91%) |
Mar 11, 2015 | 162.30 | 164.49 | 160.29 | 164.24 | 2,369,556 | +2.59(+1.60%) |
Mar 10, 2015 | 162.84 | 164.82 | 161.48 | 161.65 | 2,908,716 | -4.12(-2.49%) |
Mar 09, 2015 | 167.85 | 171.19 | 165.50 | 165.77 | 2,429,619 | -2.01(-1.20%) |
Mar 06, 2015 | 169.93 | 172.04 | 167.35 | 167.78 | 2,846,200 | -3.68(-2.14%) |
Mar 05, 2015 | 172.07 | 173.16 | 170.86 | 171.46 | 1,819,451 | -1.74(-1.00%) |
Mar 04, 2015 | 173.16 | 173.84 | 168.63 | 173.19 | 2,101,848 | +0.92(+0.53%) |
Mar 03, 2015 | 171.12 | 173.37 | 170.10 | 172.28 | 2,020,981 | +2.21(+1.30%) |
Mar 02, 2015 | 171.80 | 172.58 | 167.71 | 170.06 | 2,969,782 | -2.96(-1.71%) |
Feb 27, 2015 | 176.70 | 176.74 | 172.17 | 173.03 | 3,157,170 | -2.49(-1.42%) |
Feb 26, 2015 | 177.62 | 178.41 | 173.19 | 175.51 | 3,683,937 | -4.05(-2.26%) |
Feb 25, 2015 | 176.97 | 180.31 | 174.47 | 179.56 | 2,552,376 | +3.34(+1.89%) |
Feb 24, 2015 | 178.37 | 178.61 | 174.25 | 176.23 | 2,062,651 | -0.17(-0.10%) |
Feb 23, 2015 | 175.03 | 179.48 | 173.71 | 176.40 | 3,074,294 | -1.74(-0.98%) |
Feb 20, 2015 | 179.12 | 181.61 | 176.74 | 178.13 | 3,719,239 | -1.53(-0.85%) |
Feb 19, 2015 | 173.06 | 182.15 | 172.68 | 179.66 | 3,892,959 | +0.07(+0.04%) |
Feb 18, 2015 | 180.82 | 184.37 | 178.98 | 179.60 | 3,242,357 | -4.09(-2.23%) |
Feb 17, 2015 | 180.14 | 184.60 | 178.10 | 183.68 | 3,732,784 | +2.11(+1.16%) |
Feb 13, 2015 | 180.69 | 181.57 | 181.57 | 181.57 | 3,788,854 | +4.66(+2.64%) |
Feb 12, 2015 | 177.04 | 179.73 | 176.36 | 176.91 | 4,675,034 | +4.05(+2.34%) |
Feb 11, 2015 | 169.82 | 174.73 | 166.21 | 172.85 | 4,657,424 | +0.00(+0.00%) |
Feb 10, 2015 | 176.81 | 177.04 | 169.14 | 172.85 | 4,670,016 | -3.95(-2.23%) |
Feb 09, 2015 | 178.71 | 182.39 | 176.38 | 176.81 | 4,121,786 | -0.24(-0.13%) |
Feb 06, 2015 | 177.01 | 179.29 | 175.00 | 177.04 | 4,502,639 | +0.89(+0.50%) |
Feb 05, 2015 | 172.10 | 178.47 | 172.10 | 176.16 | 4,510,941 | +5.04(+2.95%) |
Feb 04, 2015 | 170.95 | 171.76 | 168.53 | 171.12 | 5,868,086 | -3.71(-2.12%) |
Feb 03, 2015 | 168.90 | 176.87 | 168.60 | 174.83 | 6,219,832 | +8.38(+5.03%) |