Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 128.11 | 129.80 | 127.59 | 129.80 | 376,491 | +2.44(+1.91%) |
Jan 28, 2016 | 127.92 | 129.00 | 126.09 | 127.36 | 510,105 | +0.53(+0.41%) |
Jan 27, 2016 | 125.96 | 130.06 | 125.77 | 126.84 | 532,819 | +0.36(+0.29%) |
Jan 26, 2016 | 124.82 | 126.67 | 124.59 | 126.48 | 302,338 | +1.83(+1.47%) |
Jan 25, 2016 | 125.26 | 125.78 | 124.16 | 124.64 | 390,897 | -1.00(-0.80%) |
Jan 22, 2016 | 124.46 | 125.75 | 123.79 | 125.64 | 352,928 | +2.92(+2.38%) |
Jan 21, 2016 | 123.07 | 124.34 | 121.54 | 122.72 | 426,498 | -0.22(-0.18%) |
Jan 20, 2016 | 123.91 | 124.38 | 119.73 | 122.94 | 666,521 | -2.55(-2.03%) |
Jan 19, 2016 | 129.30 | 129.30 | 124.50 | 125.49 | 491,539 | -0.97(-0.76%) |
Jan 15, 2016 | 125.37 | 126.46 | 126.46 | 126.46 | 472,298 | -1.17(-0.92%) |
Jan 14, 2016 | 126.39 | 128.71 | 124.66 | 127.63 | 413,634 | +1.58(+1.25%) |
Jan 13, 2016 | 129.81 | 130.18 | 124.91 | 126.05 | 558,216 | -3.54(-2.73%) |
Jan 12, 2016 | 131.08 | 131.08 | 128.14 | 129.59 | 503,015 | -0.30(-0.23%) |
Jan 11, 2016 | 130.03 | 130.96 | 128.52 | 129.90 | 339,391 | +0.42(+0.33%) |
Jan 08, 2016 | 131.99 | 132.35 | 129.34 | 129.47 | 427,001 | -1.89(-1.44%) |
Jan 07, 2016 | 132.10 | 135.14 | 131.26 | 131.36 | 367,357 | -3.55(-2.63%) |
Jan 06, 2016 | 134.44 | 135.55 | 134.19 | 134.91 | 486,890 | -1.81(-1.32%) |
Jan 05, 2016 | 134.90 | 137.22 | 135.00 | 136.72 | 334,426 | +1.82(+1.35%) |
Jan 04, 2016 | 138.38 | 138.38 | 133.74 | 134.90 | 447,280 | -5.12(-3.66%) |
Dec 31, 2015 | 140.40 | 140.03 | 140.03 | 140.03 | 481,353 | +0.07(+0.05%) |
Dec 30, 2015 | 140.37 | 141.39 | 139.82 | 139.96 | 253,537 | -0.92(-0.65%) |
Dec 29, 2015 | 139.61 | 141.10 | 139.58 | 140.88 | 269,337 | +1.90(+1.37%) |
Dec 28, 2015 | 137.41 | 139.03 | 137.28 | 138.97 | 261,611 | +0.98(+0.71%) |
Dec 24, 2015 | 136.83 | 137.99 | 137.99 | 137.99 | 135,605 | +0.80(+0.58%) |
Dec 23, 2015 | 136.79 | 137.57 | 135.85 | 137.19 | 225,150 | +0.83(+0.61%) |
Dec 22, 2015 | 135.15 | 136.50 | 134.19 | 136.36 | 255,125 | +1.51(+1.12%) |
Dec 21, 2015 | 134.52 | 135.11 | 132.16 | 134.86 | 584,588 | +0.27(+0.20%) |
Dec 18, 2015 | 139.09 | 139.09 | 134.34 | 134.59 | 926,700 | -4.60(-3.30%) |
Dec 17, 2015 | 139.61 | 140.94 | 139.04 | 139.19 | 468,406 | -0.17(-0.12%) |
Dec 16, 2015 | 139.51 | 140.40 | 137.98 | 139.36 | 680,436 | -0.68(-0.49%) |
Dec 15, 2015 | 142.03 | 142.98 | 137.86 | 140.04 | 889,673 | -5.79(-3.97%) |
Dec 14, 2015 | 144.77 | 146.06 | 144.04 | 145.83 | 472,090 | +1.01(+0.70%) |
Dec 11, 2015 | 145.75 | 146.72 | 144.08 | 144.82 | 290,804 | -2.02(-1.37%) |
Dec 10, 2015 | 145.46 | 147.42 | 144.74 | 146.84 | 256,593 | +1.59(+1.10%) |
Dec 09, 2015 | 148.56 | 149.26 | 145.15 | 145.25 | 537,633 | -3.23(-2.17%) |
Dec 08, 2015 | 147.10 | 149.43 | 146.78 | 148.47 | 277,095 | +0.54(+0.37%) |
Dec 07, 2015 | 149.10 | 149.28 | 147.60 | 147.93 | 255,937 | -1.11(-0.75%) |
Dec 04, 2015 | 145.91 | 149.68 | 145.77 | 149.04 | 303,932 | +3.26(+2.23%) |
Dec 03, 2015 | 147.85 | 147.92 | 144.56 | 145.79 | 378,176 | -1.56(-1.06%) |
Dec 02, 2015 | 147.58 | 148.28 | 146.78 | 147.35 | 279,568 | -0.22(-0.15%) |
Dec 01, 2015 | 147.05 | 147.64 | 146.47 | 147.57 | 279,902 | +1.55(+1.06%) |
Nov 30, 2015 | 147.56 | 147.69 | 145.93 | 146.02 | 320,848 | -1.14(-0.78%) |
Nov 27, 2015 | 145.87 | 147.29 | 145.06 | 147.16 | 110,550 | +1.21(+0.83%) |
Nov 25, 2015 | 146.41 | 145.96 | 145.96 | 145.96 | 266,683 | -0.24(-0.17%) |
Nov 24, 2015 | 144.75 | 146.23 | 143.53 | 146.20 | 289,296 | +0.42(+0.29%) |
Nov 23, 2015 | 145.44 | 146.23 | 144.88 | 145.78 | 235,381 | -0.02(-0.01%) |
Nov 20, 2015 | 145.66 | 146.37 | 144.69 | 145.80 | 343,753 | +0.85(+0.59%) |
Nov 19, 2015 | 146.96 | 147.74 | 144.62 | 144.95 | 694,089 | -1.94(-1.32%) |
Nov 18, 2015 | 145.64 | 146.95 | 144.38 | 146.89 | 550,613 | +1.59(+1.09%) |
Nov 17, 2015 | 145.28 | 146.26 | 144.50 | 145.30 | 234,826 | +0.40(+0.28%) |
Nov 16, 2015 | 142.70 | 145.11 | 142.44 | 144.90 | 293,258 | +1.84(+1.29%) |
Nov 13, 2015 | 148.47 | 148.87 | 142.68 | 143.06 | 674,546 | -5.98(-4.01%) |
Nov 12, 2015 | 148.97 | 150.32 | 148.95 | 149.04 | 313,675 | -0.78(-0.52%) |
Nov 11, 2015 | 150.43 | 150.56 | 149.35 | 149.82 | 366,669 | -0.30(-0.20%) |
Nov 10, 2015 | 148.70 | 150.29 | 148.11 | 150.12 | 327,178 | +1.02(+0.68%) |
Nov 09, 2015 | 148.34 | 149.40 | 147.21 | 149.10 | 406,992 | +0.51(+0.35%) |
Nov 06, 2015 | 149.75 | 150.81 | 147.67 | 148.58 | 232,315 | -0.93(-0.62%) |
Nov 05, 2015 | 149.01 | 150.27 | 148.89 | 149.52 | 299,832 | +0.56(+0.37%) |
Nov 04, 2015 | 148.31 | 149.66 | 147.63 | 148.96 | 379,414 | +0.90(+0.61%) |
Nov 03, 2015 | 149.90 | 150.43 | 147.79 | 148.06 | 372,932 | -2.06(-1.38%) |
Nov 02, 2015 | 149.72 | 150.71 | 148.76 | 150.12 | 393,523 | +0.07(+0.05%) |
Oct 30, 2015 | 150.43 | 151.31 | 149.18 | 150.06 | 462,523 | -0.14(-0.09%) |
Oct 29, 2015 | 150.37 | 150.67 | 148.37 | 150.19 | 349,796 | -0.22(-0.15%) |
Oct 28, 2015 | 149.50 | 150.49 | 148.64 | 150.42 | 290,502 | +1.41(+0.95%) |
Oct 27, 2015 | 150.51 | 151.21 | 147.97 | 149.00 | 629,394 | -1.78(-1.18%) |
Oct 26, 2015 | 150.86 | 151.79 | 150.02 | 150.78 | 243,429 | -0.03(-0.02%) |
Oct 23, 2015 | 149.51 | 151.91 | 148.67 | 150.82 | 465,466 | +2.27(+1.53%) |
Oct 22, 2015 | 145.17 | 148.58 | 144.44 | 148.55 | 447,497 | +4.41(+3.06%) |
Oct 21, 2015 | 144.52 | 145.28 | 142.98 | 144.13 | 418,201 | +0.18(+0.12%) |
Oct 20, 2015 | 143.46 | 144.08 | 142.17 | 143.96 | 279,815 | +0.37(+0.26%) |
Oct 19, 2015 | 141.48 | 144.28 | 140.59 | 143.59 | 371,037 | +1.88(+1.33%) |
Oct 16, 2015 | 141.54 | 142.15 | 140.20 | 141.70 | 193,342 | +0.67(+0.47%) |
Oct 15, 2015 | 139.46 | 141.46 | 139.46 | 141.03 | 309,637 | +2.25(+1.62%) |
Oct 14, 2015 | 140.16 | 140.98 | 138.40 | 138.78 | 141,678 | -1.34(-0.95%) |
Oct 13, 2015 | 140.19 | 141.43 | 139.65 | 140.12 | 290,613 | -0.63(-0.45%) |
Oct 12, 2015 | 140.12 | 141.32 | 138.14 | 140.75 | 165,249 | +0.57(+0.41%) |
Oct 09, 2015 | 139.11 | 140.37 | 138.63 | 140.18 | 267,928 | +0.81(+0.58%) |
Oct 08, 2015 | 138.09 | 139.73 | 137.27 | 139.36 | 235,395 | +0.81(+0.58%) |
Oct 07, 2015 | 138.11 | 139.10 | 137.26 | 138.56 | 280,391 | +0.92(+0.67%) |
Oct 06, 2015 | 137.74 | 138.19 | 136.58 | 137.64 | 354,406 | -0.33(-0.24%) |
Oct 05, 2015 | 139.30 | 139.86 | 136.89 | 137.97 | 305,169 | -0.32(-0.23%) |
Oct 02, 2015 | 135.06 | 138.38 | 134.10 | 138.28 | 256,845 | +1.22(+0.89%) |
Oct 01, 2015 | 137.43 | 138.27 | 135.50 | 137.06 | 329,996 | +0.12(+0.09%) |
Sep 30, 2015 | 134.97 | 137.44 | 134.71 | 136.94 | 420,667 | +3.21(+2.40%) |
Sep 29, 2015 | 134.37 | 134.87 | 132.84 | 133.72 | 478,059 | -0.28(-0.21%) |
Sep 28, 2015 | 135.95 | 137.26 | 133.60 | 134.00 | 285,249 | -2.97(-2.17%) |
Sep 25, 2015 | 137.86 | 138.49 | 135.94 | 136.97 | 388,963 | +0.36(+0.26%) |
Sep 24, 2015 | 138.50 | 138.50 | 136.07 | 136.61 | 541,714 | -3.15(-2.25%) |
Sep 23, 2015 | 139.39 | 141.38 | 139.10 | 139.76 | 368,369 | +0.37(+0.26%) |
Sep 22, 2015 | 143.04 | 143.24 | 138.27 | 139.39 | 548,180 | -2.79(-1.97%) |
Sep 21, 2015 | 141.31 | 143.20 | 141.19 | 142.18 | 466,196 | +1.38(+0.98%) |
Sep 18, 2015 | 140.65 | 142.64 | 140.45 | 140.80 | 635,305 | -1.20(-0.85%) |
Sep 17, 2015 | 142.25 | 143.68 | 141.62 | 142.00 | 235,961 | -0.54(-0.38%) |
Sep 16, 2015 | 142.57 | 143.46 | 142.05 | 142.54 | 242,334 | -0.01(-0.01%) |
Sep 15, 2015 | 142.11 | 143.45 | 141.35 | 142.55 | 275,202 | +1.02(+0.72%) |
Sep 14, 2015 | 141.07 | 142.13 | 140.54 | 141.53 | 280,749 | +0.54(+0.38%) |
Sep 11, 2015 | 138.45 | 141.13 | 138.27 | 140.99 | 205,794 | +2.07(+1.49%) |
Sep 10, 2015 | 137.55 | 140.13 | 137.55 | 138.92 | 215,834 | +0.97(+0.70%) |
Sep 09, 2015 | 139.82 | 140.79 | 137.58 | 137.95 | 250,631 | -0.70(-0.51%) |
Sep 08, 2015 | 135.75 | 138.91 | 135.26 | 138.65 | 422,254 | +5.21(+3.90%) |
Sep 04, 2015 | 134.13 | 133.44 | 133.44 | 133.44 | 197,811 | -2.29(-1.68%) |
Sep 03, 2015 | 133.87 | 136.96 | 133.87 | 135.73 | 229,333 | +2.05(+1.53%) |
Sep 02, 2015 | 132.93 | 133.74 | 131.10 | 133.68 | 266,001 | +2.26(+1.72%) |
Sep 01, 2015 | 132.98 | 133.45 | 131.10 | 131.42 | 372,159 | -3.90(-2.88%) |
Aug 31, 2015 | 136.87 | 137.07 | 134.77 | 135.32 | 277,248 | -2.00(-1.45%) |
Aug 28, 2015 | 140.49 | 140.87 | 136.24 | 137.31 | 315,698 | +0.76(+0.56%) |
Aug 27, 2015 | 135.98 | 137.26 | 133.35 | 136.55 | 210,821 | +2.25(+1.67%) |
Aug 26, 2015 | 133.74 | 134.59 | 129.35 | 134.31 | 503,868 | +3.16(+2.41%) |
Aug 25, 2015 | 133.66 | 133.78 | 130.68 | 131.15 | 695,853 | +0.48(+0.37%) |
Aug 24, 2015 | 130.96 | 135.34 | 119.29 | 130.67 | 721,920 | -7.34(-5.32%) |
Aug 21, 2015 | 140.51 | 141.36 | 137.53 | 138.01 | 470,174 | -3.95(-2.78%) |
Aug 20, 2015 | 144.86 | 144.93 | 141.63 | 141.97 | 261,521 | -3.91(-2.68%) |
Aug 19, 2015 | 146.28 | 147.24 | 145.68 | 145.88 | 216,388 | -1.45(-0.98%) |
Aug 18, 2015 | 147.33 | 148.29 | 146.87 | 147.33 | 133,829 | -0.26(-0.17%) |
Aug 17, 2015 | 145.24 | 147.79 | 144.47 | 147.58 | 266,682 | +1.76(+1.20%) |
Aug 14, 2015 | 144.62 | 146.04 | 144.23 | 145.83 | 189,004 | +1.09(+0.75%) |
Aug 13, 2015 | 143.23 | 145.68 | 142.85 | 144.74 | 171,272 | +1.66(+1.16%) |
Aug 12, 2015 | 143.07 | 143.95 | 141.34 | 143.07 | 342,830 | -1.02(-0.71%) |
Aug 11, 2015 | 144.95 | 145.37 | 143.53 | 144.10 | 330,589 | -1.97(-1.35%) |
Aug 10, 2015 | 145.38 | 146.81 | 145.13 | 146.07 | 194,033 | +1.36(+0.94%) |
Aug 07, 2015 | 143.98 | 144.81 | 142.28 | 144.70 | 227,247 | +0.68(+0.47%) |
Aug 06, 2015 | 145.66 | 145.66 | 142.37 | 144.02 | 321,389 | -1.57(-1.08%) |
Aug 05, 2015 | 143.60 | 146.62 | 143.60 | 145.59 | 287,619 | +2.06(+1.44%) |
Aug 04, 2015 | 141.81 | 143.69 | 141.81 | 143.53 | 295,058 | +1.87(+1.32%) |
Aug 03, 2015 | 141.22 | 142.04 | 139.98 | 141.66 | 237,858 | +0.50(+0.36%) |
Jul 31, 2015 | 141.24 | 142.09 | 139.89 | 141.16 | 203,821 | +0.02(+0.01%) |
Jul 30, 2015 | 140.02 | 141.66 | 138.46 | 141.14 | 172,196 | +0.49(+0.35%) |
Jul 29, 2015 | 139.38 | 140.89 | 138.81 | 140.65 | 163,494 | +1.22(+0.87%) |
Jul 28, 2015 | 137.68 | 139.45 | 137.01 | 139.43 | 304,620 | +1.75(+1.27%) |
Jul 27, 2015 | 139.09 | 139.55 | 137.30 | 137.68 | 221,574 | -2.38(-1.70%) |
Jul 24, 2015 | 139.79 | 141.27 | 139.27 | 140.06 | 204,984 | +0.44(+0.31%) |
Jul 23, 2015 | 141.36 | 141.74 | 139.44 | 139.62 | 256,550 | -1.07(-0.76%) |
Jul 22, 2015 | 140.37 | 140.77 | 139.35 | 140.70 | 271,228 | +0.09(+0.06%) |
Jul 21, 2015 | 141.96 | 142.66 | 140.47 | 140.61 | 238,843 | -1.41(-1.00%) |
Jul 20, 2015 | 140.94 | 142.46 | 140.94 | 142.03 | 300,141 | +1.30(+0.93%) |
Jul 17, 2015 | 142.13 | 142.17 | 140.15 | 140.72 | 218,384 | -1.06(-0.75%) |
Jul 16, 2015 | 141.45 | 142.07 | 140.37 | 141.78 | 236,157 | +1.33(+0.95%) |
Jul 15, 2015 | 139.33 | 140.80 | 138.54 | 140.45 | 409,160 | +1.37(+0.99%) |
Jul 14, 2015 | 138.98 | 139.68 | 138.35 | 139.08 | 268,761 | +0.26(+0.18%) |
Jul 13, 2015 | 139.30 | 139.96 | 138.33 | 138.82 | 362,012 | +0.35(+0.25%) |
Jul 10, 2015 | 138.46 | 138.82 | 137.51 | 138.47 | 293,867 | +1.41(+1.03%) |
Jul 09, 2015 | 137.95 | 137.95 | 136.60 | 137.06 | 406,503 | +0.51(+0.37%) |
Jul 08, 2015 | 136.53 | 137.38 | 135.84 | 136.55 | 457,795 | -0.90(-0.66%) |
Jul 07, 2015 | 138.99 | 139.13 | 135.67 | 137.45 | 712,274 | -1.18(-0.85%) |
Jul 06, 2015 | 138.22 | 139.74 | 138.00 | 138.63 | 308,225 | -0.73(-0.53%) |
Jul 02, 2015 | 140.60 | 139.36 | 139.36 | 139.36 | 356,298 | -1.15(-0.82%) |
Jul 01, 2015 | 139.38 | 140.74 | 138.95 | 140.51 | 472,918 | +2.04(+1.47%) |
Jun 30, 2015 | 138.93 | 139.69 | 138.37 | 138.47 | 408,639 | +0.26(+0.19%) |
Jun 29, 2015 | 139.34 | 140.86 | 138.13 | 138.21 | 317,529 | -2.49(-1.77%) |
Jun 26, 2015 | 141.12 | 141.62 | 140.36 | 140.70 | 281,012 | +0.15(+0.10%) |
Jun 25, 2015 | 140.00 | 140.83 | 139.62 | 140.55 | 261,541 | +1.02(+0.73%) |
Jun 24, 2015 | 141.02 | 141.52 | 139.38 | 139.53 | 213,252 | -2.03(-1.43%) |
Jun 23, 2015 | 139.50 | 141.80 | 138.81 | 141.56 | 452,408 | +2.22(+1.60%) |
Jun 22, 2015 | 140.54 | 140.71 | 138.70 | 139.33 | 524,187 | -0.65(-0.46%) |
Jun 19, 2015 | 140.38 | 140.62 | 139.09 | 139.98 | 454,313 | -0.55(-0.39%) |
Jun 18, 2015 | 140.05 | 141.00 | 139.68 | 140.54 | 616,335 | +0.67(+0.48%) |
Jun 17, 2015 | 139.15 | 141.73 | 138.55 | 139.86 | 1,128,024 | +2.04(+1.48%) |
Jun 16, 2015 | 142.35 | 143.13 | 136.98 | 137.82 | 1,022,360 | -3.19(-2.27%) |
Jun 15, 2015 | 140.23 | 141.60 | 139.39 | 141.01 | 387,639 | -0.21(-0.15%) |
Jun 12, 2015 | 141.41 | 141.71 | 140.40 | 141.23 | 214,288 | -0.59(-0.41%) |
Jun 11, 2015 | 141.69 | 142.34 | 140.91 | 141.81 | 255,442 | +0.47(+0.33%) |
Jun 10, 2015 | 140.32 | 141.62 | 139.38 | 141.34 | 370,829 | +2.10(+1.51%) |
Jun 09, 2015 | 139.44 | 139.92 | 138.12 | 139.25 | 290,286 | -0.11(-0.08%) |
Jun 08, 2015 | 140.28 | 140.79 | 139.13 | 139.36 | 324,271 | -0.92(-0.66%) |
Jun 05, 2015 | 140.82 | 140.82 | 139.16 | 140.28 | 412,598 | -0.45(-0.32%) |
Jun 04, 2015 | 142.56 | 142.56 | 140.59 | 140.73 | 316,050 | -1.40(-0.98%) |
Jun 03, 2015 | 142.21 | 143.75 | 141.78 | 142.13 | 340,078 | +0.31(+0.22%) |
Jun 02, 2015 | 141.49 | 142.28 | 140.72 | 141.82 | 257,007 | -0.25(-0.18%) |
Jun 01, 2015 | 140.88 | 142.29 | 140.26 | 142.08 | 356,101 | +1.34(+0.95%) |
May 29, 2015 | 141.65 | 142.76 | 140.45 | 140.74 | 312,294 | -0.67(-0.48%) |
May 28, 2015 | 142.10 | 142.38 | 141.28 | 141.41 | 305,857 | -0.65(-0.46%) |
May 27, 2015 | 140.65 | 142.72 | 139.99 | 142.06 | 262,300 | +2.26(+1.62%) |
May 26, 2015 | 140.35 | 141.22 | 139.24 | 139.80 | 343,755 | -1.39(-0.98%) |
May 22, 2015 | 141.97 | 141.19 | 141.19 | 141.19 | 194,443 | -0.94(-0.66%) |
May 21, 2015 | 141.71 | 142.35 | 141.15 | 142.13 | 271,248 | +0.15(+0.11%) |
May 20, 2015 | 142.55 | 142.91 | 141.70 | 141.98 | 188,115 | -0.29(-0.20%) |
May 19, 2015 | 141.66 | 142.90 | 141.26 | 142.27 | 291,536 | +1.09(+0.77%) |
May 18, 2015 | 139.74 | 141.27 | 139.40 | 141.18 | 382,985 | +1.12(+0.80%) |
May 15, 2015 | 140.12 | 140.72 | 139.43 | 140.06 | 189,407 | +0.12(+0.08%) |
May 14, 2015 | 138.15 | 139.96 | 138.07 | 139.94 | 260,140 | +1.92(+1.39%) |
May 13, 2015 | 137.24 | 138.09 | 136.62 | 138.02 | 255,184 | +1.09(+0.79%) |
May 12, 2015 | 136.67 | 137.18 | 135.93 | 136.94 | 284,625 | -0.11(-0.08%) |
May 11, 2015 | 136.34 | 137.18 | 135.29 | 137.05 | 269,583 | +0.53(+0.39%) |
May 08, 2015 | 136.56 | 136.91 | 135.52 | 136.51 | 187,866 | +1.18(+0.87%) |
May 07, 2015 | 134.56 | 135.69 | 133.89 | 135.34 | 291,995 | +0.46(+0.34%) |
May 06, 2015 | 135.54 | 135.61 | 134.53 | 134.88 | 269,485 | +0.14(+0.11%) |
May 05, 2015 | 135.24 | 136.61 | 134.40 | 134.74 | 295,797 | -0.93(-0.69%) |
May 04, 2015 | 135.37 | 136.68 | 135.29 | 135.67 | 182,261 | +0.79(+0.58%) |
May 01, 2015 | 134.29 | 135.90 | 134.10 | 134.88 | 310,666 | +1.48(+1.11%) |
Apr 30, 2015 | 134.32 | 135.59 | 132.96 | 133.40 | 327,213 | -1.25(-0.93%) |
Apr 29, 2015 | 135.26 | 135.89 | 134.06 | 134.65 | 265,909 | -0.86(-0.63%) |
Apr 28, 2015 | 134.80 | 136.05 | 134.02 | 135.51 | 286,203 | +0.88(+0.65%) |
Apr 27, 2015 | 135.59 | 135.66 | 134.33 | 134.62 | 228,889 | -0.75(-0.56%) |
Apr 24, 2015 | 135.72 | 135.91 | 134.45 | 135.38 | 247,000 | +0.04(+0.03%) |
Apr 23, 2015 | 134.04 | 135.78 | 134.04 | 135.34 | 234,986 | +1.01(+0.75%) |
Apr 22, 2015 | 134.46 | 134.74 | 133.12 | 134.33 | 252,498 | +0.22(+0.16%) |
Apr 21, 2015 | 134.51 | 134.77 | 134.01 | 134.11 | 231,318 | +0.66(+0.50%) |
Apr 20, 2015 | 133.03 | 134.71 | 133.03 | 133.45 | 327,688 | +1.02(+0.77%) |
Apr 17, 2015 | 133.25 | 133.89 | 131.84 | 132.43 | 502,335 | -1.80(-1.34%) |
Apr 16, 2015 | 134.42 | 134.42 | 133.69 | 134.23 | 405,463 | -0.26(-0.20%) |
Apr 15, 2015 | 135.05 | 135.46 | 134.46 | 134.49 | 261,919 | +0.03(+0.03%) |
Apr 14, 2015 | 133.79 | 135.02 | 133.18 | 134.46 | 273,865 | +0.94(+0.70%) |
Apr 13, 2015 | 134.18 | 134.91 | 133.15 | 133.51 | 644,022 | -0.86(-0.64%) |
Apr 10, 2015 | 136.38 | 137.01 | 133.83 | 134.38 | 674,838 | -2.11(-1.55%) |
Apr 09, 2015 | 136.68 | 137.22 | 135.79 | 136.49 | 353,080 | -0.02(-0.01%) |
Apr 08, 2015 | 135.54 | 137.16 | 135.51 | 136.51 | 641,482 | +0.88(+0.65%) |
Apr 07, 2015 | 135.61 | 135.83 | 134.90 | 135.62 | 511,462 | +0.04(+0.03%) |
Apr 06, 2015 | 134.78 | 136.20 | 134.15 | 135.58 | 387,707 | -0.02(-0.01%) |
Apr 02, 2015 | 135.48 | 135.60 | 135.60 | 135.60 | 672,646 | -0.09(-0.07%) |
Apr 01, 2015 | 134.59 | 135.95 | 132.79 | 135.69 | 547,303 | +0.76(+0.56%) |
Mar 31, 2015 | 134.87 | 136.50 | 134.35 | 134.93 | 449,424 | -0.59(-0.44%) |
Mar 30, 2015 | 134.02 | 135.77 | 133.79 | 135.52 | 437,595 | +1.78(+1.33%) |
Mar 27, 2015 | 132.40 | 133.98 | 131.99 | 133.74 | 411,593 | +1.00(+0.75%) |
Mar 26, 2015 | 130.87 | 133.06 | 130.87 | 132.74 | 480,028 | +0.98(+0.75%) |
Mar 25, 2015 | 133.86 | 133.86 | 131.50 | 131.76 | 638,075 | -1.64(-1.23%) |
Mar 24, 2015 | 132.56 | 133.59 | 131.71 | 133.40 | 629,434 | +0.58(+0.43%) |
Mar 23, 2015 | 131.90 | 133.40 | 131.13 | 132.82 | 439,595 | +0.91(+0.69%) |
Mar 20, 2015 | 133.31 | 133.69 | 131.66 | 131.90 | 554,348 | -0.69(-0.52%) |
Mar 19, 2015 | 133.51 | 134.02 | 132.34 | 132.60 | 304,872 | -0.96(-0.72%) |
Mar 18, 2015 | 134.92 | 135.23 | 132.04 | 133.56 | 640,986 | -1.17(-0.87%) |
Mar 17, 2015 | 130.48 | 135.01 | 129.00 | 134.73 | 541,759 | +4.04(+3.09%) |
Mar 16, 2015 | 128.67 | 131.28 | 128.64 | 130.68 | 479,962 | +2.04(+1.59%) |
Mar 13, 2015 | 129.93 | 130.06 | 127.67 | 128.64 | 492,578 | -1.41(-1.08%) |
Mar 12, 2015 | 128.58 | 130.06 | 128.33 | 130.05 | 526,707 | +2.25(+1.76%) |
Mar 11, 2015 | 127.50 | 127.95 | 126.86 | 127.80 | 546,173 | +0.57(+0.45%) |
Mar 10, 2015 | 128.56 | 129.26 | 127.21 | 127.23 | 436,104 | -2.15(-1.66%) |
Mar 09, 2015 | 128.95 | 129.85 | 128.82 | 129.39 | 738,523 | +0.47(+0.37%) |
Mar 06, 2015 | 130.18 | 130.91 | 128.69 | 128.91 | 358,698 | -2.03(-1.55%) |
Mar 05, 2015 | 129.30 | 131.37 | 129.30 | 130.95 | 410,521 | +1.53(+1.19%) |
Mar 04, 2015 | 130.72 | 131.04 | 129.28 | 129.41 | 537,401 | -1.63(-1.24%) |
Mar 03, 2015 | 131.94 | 132.11 | 130.96 | 131.04 | 333,041 | -1.06(-0.80%) |
Mar 02, 2015 | 131.93 | 132.90 | 131.37 | 132.10 | 315,458 | +0.26(+0.20%) |
Feb 27, 2015 | 132.17 | 132.46 | 131.14 | 131.84 | 286,572 | -0.28(-0.21%) |
Feb 26, 2015 | 133.43 | 133.95 | 131.97 | 132.12 | 348,194 | -1.17(-0.88%) |
Feb 25, 2015 | 133.51 | 133.51 | 132.48 | 133.28 | 284,311 | +0.46(+0.34%) |
Feb 24, 2015 | 133.13 | 133.49 | 132.16 | 132.83 | 229,956 | -0.49(-0.37%) |
Feb 23, 2015 | 133.32 | 133.46 | 132.06 | 133.32 | 282,703 | +0.03(+0.02%) |
Feb 20, 2015 | 131.19 | 133.48 | 130.50 | 133.29 | 172,950 | +1.60(+1.22%) |
Feb 19, 2015 | 130.74 | 132.27 | 130.67 | 131.69 | 252,869 | +0.54(+0.41%) |
Feb 18, 2015 | 129.65 | 131.31 | 129.04 | 131.15 | 209,507 | +1.24(+0.95%) |
Feb 17, 2015 | 131.25 | 131.38 | 129.35 | 129.91 | 298,416 | -0.85(-0.65%) |
Feb 13, 2015 | 129.29 | 130.76 | 130.76 | 130.76 | 262,761 | +1.05(+0.81%) |
Feb 12, 2015 | 127.19 | 129.79 | 126.99 | 129.72 | 261,551 | +2.53(+1.99%) |
Feb 11, 2015 | 126.28 | 127.56 | 125.64 | 127.19 | 300,075 | +0.70(+0.55%) |
Feb 10, 2015 | 125.66 | 126.58 | 124.39 | 126.49 | 134,371 | +1.23(+0.98%) |
Feb 09, 2015 | 124.34 | 125.62 | 123.69 | 125.25 | 293,370 | +0.45(+0.36%) |
Feb 06, 2015 | 125.18 | 125.73 | 124.31 | 124.81 | 202,201 | -0.35(-0.28%) |
Feb 05, 2015 | 124.97 | 125.36 | 124.21 | 125.16 | 284,871 | +0.54(+0.43%) |
Feb 04, 2015 | 124.88 | 125.33 | 124.02 | 124.62 | 234,819 | -0.77(-0.61%) |
Feb 03, 2015 | 121.82 | 125.44 | 121.82 | 125.39 | 430,933 | +3.69(+3.03%) |