Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.84 | 118.45 | 114.67 | 118.31 | 3,322,497 | +4.15(+3.63%) |
Jan 28, 2016 | 114.61 | 115.56 | 113.47 | 114.16 | 1,771,899 | -0.03(-0.02%) |
Jan 27, 2016 | 115.88 | 117.26 | 113.70 | 114.18 | 2,609,318 | +0.86(+0.76%) |
Jan 26, 2016 | 112.51 | 113.74 | 112.00 | 113.32 | 2,082,281 | +1.10(+0.98%) |
Jan 25, 2016 | 113.07 | 114.01 | 111.92 | 112.22 | 3,074,855 | -1.35(-1.19%) |
Jan 22, 2016 | 112.36 | 114.04 | 111.88 | 113.57 | 2,687,995 | +3.55(+3.23%) |
Jan 21, 2016 | 109.74 | 111.37 | 108.62 | 110.02 | 2,964,040 | +0.35(+0.32%) |
Jan 20, 2016 | 110.85 | 111.71 | 106.58 | 109.67 | 4,227,631 | -3.58(-3.16%) |
Jan 19, 2016 | 115.04 | 115.52 | 111.54 | 113.25 | 3,320,384 | +0.25(+0.22%) |
Jan 15, 2016 | 114.02 | 113.00 | 113.00 | 113.00 | 4,761,514 | -4.26(-3.63%) |
Jan 14, 2016 | 116.40 | 118.27 | 114.32 | 117.26 | 2,408,606 | +1.25(+1.08%) |
Jan 13, 2016 | 120.47 | 121.38 | 115.39 | 116.00 | 2,548,372 | -3.94(-3.28%) |
Jan 12, 2016 | 119.25 | 120.42 | 118.00 | 119.94 | 1,666,974 | +1.55(+1.31%) |
Jan 11, 2016 | 120.07 | 120.24 | 116.84 | 118.39 | 2,797,566 | -1.55(-1.29%) |
Jan 08, 2016 | 120.73 | 122.18 | 119.66 | 119.94 | 2,680,657 | +0.11(+0.09%) |
Jan 07, 2016 | 122.86 | 123.53 | 119.57 | 119.83 | 3,785,648 | -5.50(-4.39%) |
Jan 06, 2016 | 126.93 | 127.50 | 124.89 | 125.33 | 2,169,235 | -3.45(-2.68%) |
Jan 05, 2016 | 127.81 | 128.86 | 126.77 | 128.79 | 1,904,274 | +1.09(+0.85%) |
Jan 04, 2016 | 130.35 | 130.88 | 127.14 | 127.70 | 3,741,564 | -4.95(-3.73%) |
Dec 31, 2015 | 132.01 | 132.65 | 132.65 | 132.65 | 1,641,533 | -0.17(-0.13%) |
Dec 30, 2015 | 132.53 | 133.67 | 131.78 | 132.82 | 1,367,733 | -0.05(-0.04%) |
Dec 29, 2015 | 132.93 | 133.32 | 131.90 | 132.87 | 1,186,283 | +0.74(+0.56%) |
Dec 28, 2015 | 132.66 | 133.18 | 130.90 | 132.13 | 2,027,598 | -1.10(-0.83%) |
Dec 24, 2015 | 133.75 | 133.24 | 133.24 | 133.24 | 1,290,089 | -0.95(-0.71%) |
Dec 23, 2015 | 132.51 | 134.65 | 132.26 | 134.19 | 2,016,018 | +2.06(+1.56%) |
Dec 22, 2015 | 130.39 | 132.47 | 130.01 | 132.13 | 2,473,671 | +2.37(+1.82%) |
Dec 21, 2015 | 131.37 | 132.25 | 128.86 | 129.76 | 2,319,204 | -1.25(-0.95%) |
Dec 18, 2015 | 133.85 | 134.07 | 130.62 | 131.01 | 5,774,887 | -4.18(-3.09%) |
Dec 17, 2015 | 139.65 | 140.24 | 134.91 | 135.19 | 6,585,076 | +2.68(+2.02%) |
Dec 16, 2015 | 129.89 | 133.22 | 129.76 | 132.51 | 3,395,180 | +3.69(+2.86%) |
Dec 15, 2015 | 128.38 | 131.31 | 128.26 | 128.82 | 3,294,119 | +0.89(+0.70%) |
Dec 14, 2015 | 127.32 | 128.02 | 125.44 | 127.93 | 3,470,232 | -0.51(-0.39%) |
Dec 11, 2015 | 130.34 | 131.31 | 128.37 | 128.44 | 3,028,152 | -3.77(-2.85%) |
Dec 10, 2015 | 130.70 | 133.28 | 130.68 | 132.21 | 1,840,781 | +1.51(+1.15%) |
Dec 09, 2015 | 131.06 | 133.21 | 130.14 | 130.70 | 2,306,001 | -1.19(-0.90%) |
Dec 08, 2015 | 134.73 | 135.20 | 131.52 | 131.89 | 2,424,250 | -3.72(-2.74%) |
Dec 07, 2015 | 136.75 | 137.18 | 134.66 | 135.61 | 2,076,641 | -2.58(-1.87%) |
Dec 04, 2015 | 137.38 | 138.41 | 136.28 | 138.18 | 2,533,023 | +1.64(+1.20%) |
Dec 03, 2015 | 140.43 | 140.76 | 136.25 | 136.55 | 2,912,101 | -3.77(-2.69%) |
Dec 02, 2015 | 141.74 | 142.25 | 140.03 | 140.32 | 1,813,240 | -2.29(-1.61%) |
Dec 01, 2015 | 141.69 | 142.81 | 140.02 | 142.61 | 2,707,932 | +1.70(+1.21%) |
Nov 30, 2015 | 145.41 | 146.19 | 140.81 | 140.91 | 3,288,271 | -4.93(-3.38%) |
Nov 27, 2015 | 145.23 | 146.01 | 144.59 | 145.84 | 631,989 | +1.50(+1.04%) |
Nov 25, 2015 | 145.04 | 144.34 | 144.34 | 144.34 | 1,185,064 | -0.70(-0.48%) |
Nov 24, 2015 | 144.01 | 145.60 | 143.69 | 145.04 | 1,221,073 | -0.22(-0.15%) |
Nov 23, 2015 | 145.89 | 146.44 | 144.79 | 145.27 | 988,578 | -0.62(-0.43%) |
Nov 20, 2015 | 145.84 | 146.60 | 145.27 | 145.89 | 1,409,553 | +0.70(+0.48%) |
Nov 19, 2015 | 144.88 | 146.05 | 144.15 | 145.19 | 1,200,150 | +0.48(+0.33%) |
Nov 18, 2015 | 142.74 | 144.97 | 142.74 | 144.71 | 1,593,855 | +1.25(+0.87%) |
Nov 17, 2015 | 143.95 | 145.06 | 142.75 | 143.46 | 1,271,046 | +0.12(+0.09%) |
Nov 16, 2015 | 140.42 | 143.69 | 140.42 | 143.34 | 2,036,411 | +2.81(+2.00%) |
Nov 13, 2015 | 140.60 | 142.21 | 139.89 | 140.53 | 1,978,066 | -0.60(-0.43%) |
Nov 12, 2015 | 142.41 | 142.74 | 140.88 | 141.13 | 1,736,865 | -1.99(-1.39%) |
Nov 11, 2015 | 142.22 | 144.17 | 141.32 | 143.12 | 2,116,369 | -0.42(-0.29%) |
Nov 10, 2015 | 142.83 | 144.40 | 141.97 | 143.54 | 1,831,504 | +0.84(+0.59%) |
Nov 09, 2015 | 143.54 | 144.25 | 141.62 | 142.70 | 2,317,383 | -1.63(-1.13%) |
Nov 06, 2015 | 141.40 | 144.43 | 141.40 | 144.32 | 2,064,986 | +1.88(+1.32%) |
Nov 05, 2015 | 141.96 | 143.01 | 141.04 | 142.45 | 1,867,267 | +1.13(+0.80%) |
Nov 04, 2015 | 142.13 | 142.21 | 140.95 | 141.32 | 1,451,427 | -0.11(-0.08%) |
Nov 03, 2015 | 140.74 | 142.15 | 140.61 | 141.43 | 1,521,491 | +0.15(+0.11%) |
Nov 02, 2015 | 138.91 | 141.46 | 138.91 | 141.28 | 1,819,501 | +2.58(+1.86%) |
Oct 30, 2015 | 139.04 | 139.15 | 137.36 | 138.70 | 2,903,520 | -0.30(-0.22%) |
Oct 29, 2015 | 137.77 | 139.36 | 137.54 | 139.00 | 1,288,555 | +1.00(+0.72%) |
Oct 28, 2015 | 139.25 | 139.65 | 136.76 | 138.01 | 1,844,022 | -0.62(-0.45%) |
Oct 27, 2015 | 138.21 | 140.34 | 137.53 | 138.63 | 2,221,196 | -1.69(-1.20%) |
Oct 26, 2015 | 142.27 | 142.58 | 140.18 | 140.32 | 1,897,261 | -1.47(-1.03%) |
Oct 23, 2015 | 143.10 | 143.72 | 140.91 | 141.78 | 2,546,368 | -0.18(-0.13%) |
Oct 22, 2015 | 139.06 | 142.21 | 138.69 | 141.96 | 2,289,278 | +3.32(+2.40%) |
Oct 21, 2015 | 137.45 | 140.00 | 137.38 | 138.64 | 1,794,991 | +1.76(+1.29%) |
Oct 20, 2015 | 135.12 | 136.97 | 134.66 | 136.88 | 1,560,398 | +1.44(+1.06%) |
Oct 19, 2015 | 134.74 | 135.82 | 134.66 | 135.44 | 702,896 | -0.09(-0.07%) |
Oct 16, 2015 | 136.01 | 136.90 | 134.38 | 135.53 | 1,134,846 | +0.33(+0.24%) |
Oct 15, 2015 | 134.87 | 135.43 | 133.10 | 135.20 | 1,131,843 | +1.23(+0.92%) |
Oct 14, 2015 | 134.53 | 135.20 | 133.25 | 133.97 | 1,273,378 | -0.67(-0.49%) |
Oct 13, 2015 | 136.48 | 136.54 | 134.53 | 134.64 | 1,639,124 | -2.61(-1.90%) |
Oct 12, 2015 | 137.91 | 138.07 | 136.52 | 137.25 | 1,401,115 | -0.81(-0.59%) |
Oct 09, 2015 | 138.41 | 139.72 | 137.97 | 138.06 | 2,029,087 | -0.20(-0.14%) |
Oct 08, 2015 | 135.64 | 138.65 | 135.40 | 138.25 | 1,956,012 | +2.29(+1.69%) |
Oct 07, 2015 | 135.16 | 137.41 | 134.82 | 135.96 | 2,832,526 | +1.30(+0.96%) |
Oct 06, 2015 | 134.25 | 135.02 | 133.12 | 134.66 | 2,472,835 | +1.41(+1.06%) |
Oct 05, 2015 | 129.82 | 133.69 | 129.82 | 133.25 | 1,943,291 | +3.91(+3.02%) |
Oct 02, 2015 | 126.52 | 129.39 | 125.96 | 129.34 | 1,471,850 | +0.72(+0.56%) |
Oct 01, 2015 | 127.88 | 129.25 | 127.66 | 128.62 | 1,844,291 | +0.65(+0.51%) |
Sep 30, 2015 | 127.57 | 128.52 | 127.03 | 127.97 | 1,925,143 | +1.82(+1.44%) |
Sep 29, 2015 | 125.09 | 126.40 | 124.44 | 126.15 | 1,624,884 | +1.06(+0.85%) |
Sep 28, 2015 | 127.10 | 127.67 | 124.95 | 125.09 | 1,986,009 | -3.30(-2.57%) |
Sep 25, 2015 | 127.56 | 129.57 | 126.98 | 128.39 | 1,947,969 | +1.79(+1.41%) |
Sep 24, 2015 | 126.42 | 126.98 | 125.41 | 126.60 | 2,359,802 | -1.08(-0.84%) |
Sep 23, 2015 | 128.14 | 128.72 | 127.12 | 127.68 | 1,858,423 | -0.28(-0.22%) |
Sep 22, 2015 | 128.15 | 128.45 | 126.61 | 127.96 | 2,728,892 | -1.81(-1.40%) |
Sep 21, 2015 | 129.58 | 130.49 | 128.52 | 129.78 | 2,750,537 | +0.63(+0.49%) |
Sep 18, 2015 | 131.37 | 131.74 | 128.77 | 129.14 | 4,054,562 | -3.72(-2.80%) |
Sep 17, 2015 | 132.69 | 134.98 | 131.85 | 132.87 | 3,239,164 | -0.12(-0.09%) |
Sep 16, 2015 | 134.57 | 135.26 | 130.35 | 132.99 | 6,981,111 | -3.88(-2.84%) |
Sep 15, 2015 | 134.17 | 138.33 | 133.88 | 136.88 | 3,641,519 | +3.35(+2.51%) |
Sep 14, 2015 | 133.98 | 134.15 | 132.62 | 133.53 | 2,919,614 | -0.76(-0.56%) |
Sep 11, 2015 | 132.43 | 134.50 | 131.17 | 134.28 | 2,678,411 | +1.34(+1.01%) |
Sep 10, 2015 | 134.35 | 134.94 | 132.65 | 132.94 | 2,658,354 | -1.77(-1.31%) |
Sep 09, 2015 | 137.48 | 137.77 | 134.45 | 134.71 | 2,128,531 | -1.54(-1.13%) |
Sep 08, 2015 | 134.22 | 136.46 | 133.73 | 136.25 | 1,921,719 | +4.38(+3.32%) |
Sep 04, 2015 | 132.65 | 131.86 | 131.86 | 131.86 | 1,668,175 | -2.31(-1.72%) |
Sep 03, 2015 | 134.88 | 136.01 | 133.68 | 134.17 | 2,007,567 | +0.35(+0.26%) |
Sep 02, 2015 | 133.10 | 133.88 | 131.39 | 133.82 | 1,966,911 | +2.47(+1.88%) |
Sep 01, 2015 | 131.31 | 133.98 | 130.89 | 131.35 | 3,199,720 | -2.29(-1.71%) |
Aug 31, 2015 | 134.83 | 134.87 | 133.28 | 133.64 | 1,832,176 | -1.68(-1.24%) |
Aug 28, 2015 | 135.50 | 136.42 | 134.65 | 135.32 | 1,468,482 | -0.48(-0.35%) |
Aug 27, 2015 | 133.82 | 136.24 | 132.88 | 135.79 | 2,212,123 | +4.09(+3.11%) |
Aug 26, 2015 | 131.32 | 132.52 | 128.44 | 131.70 | 3,384,951 | +2.99(+2.32%) |
Aug 25, 2015 | 135.55 | 135.80 | 128.66 | 128.71 | 3,287,922 | -2.94(-2.23%) |
Aug 24, 2015 | 130.00 | 134.72 | 115.36 | 131.65 | 4,522,833 | -6.80(-4.91%) |
Aug 21, 2015 | 141.08 | 142.15 | 138.27 | 138.45 | 2,820,437 | -3.92(-2.75%) |
Aug 20, 2015 | 145.25 | 145.52 | 142.09 | 142.37 | 2,211,711 | -3.99(-2.73%) |
Aug 19, 2015 | 146.29 | 146.81 | 144.97 | 146.36 | 1,689,744 | -0.63(-0.43%) |
Aug 18, 2015 | 146.41 | 148.46 | 146.19 | 146.99 | 1,660,348 | +0.61(+0.42%) |
Aug 17, 2015 | 145.69 | 146.58 | 144.30 | 146.38 | 1,704,168 | +0.14(+0.10%) |
Aug 14, 2015 | 145.85 | 146.76 | 145.08 | 146.24 | 3,081,018 | +1.07(+0.74%) |
Aug 13, 2015 | 146.97 | 147.37 | 145.13 | 145.16 | 2,168,394 | -1.52(-1.03%) |
Aug 12, 2015 | 148.89 | 148.89 | 145.69 | 146.68 | 2,614,806 | -2.77(-1.85%) |
Aug 11, 2015 | 149.27 | 151.80 | 148.80 | 149.45 | 1,733,824 | -0.86(-0.57%) |
Aug 10, 2015 | 149.41 | 150.84 | 149.30 | 150.31 | 1,195,195 | +2.14(+1.44%) |
Aug 07, 2015 | 150.05 | 150.28 | 147.32 | 148.17 | 1,589,799 | -2.32(-1.54%) |
Aug 06, 2015 | 152.74 | 152.79 | 150.44 | 150.49 | 1,128,125 | -1.50(-0.99%) |
Aug 05, 2015 | 151.54 | 153.51 | 151.54 | 151.99 | 956,428 | +1.06(+0.71%) |
Aug 04, 2015 | 151.71 | 152.50 | 150.71 | 150.92 | 1,028,907 | -0.64(-0.42%) |
Aug 03, 2015 | 152.14 | 152.58 | 150.45 | 151.56 | 893,744 | -0.54(-0.36%) |
Jul 31, 2015 | 149.97 | 153.03 | 148.55 | 152.10 | 1,352,019 | +0.13(+0.09%) |
Jul 30, 2015 | 151.30 | 152.38 | 150.99 | 151.97 | 1,045,844 | -0.55(-0.36%) |
Jul 29, 2015 | 150.22 | 153.15 | 150.08 | 152.52 | 1,422,025 | +2.18(+1.45%) |
Jul 28, 2015 | 147.69 | 150.53 | 147.46 | 150.34 | 2,089,619 | +4.16(+2.85%) |
Jul 27, 2015 | 144.41 | 146.51 | 144.08 | 146.18 | 2,453,822 | +0.56(+0.38%) |
Jul 24, 2015 | 148.15 | 148.69 | 144.86 | 145.62 | 1,780,265 | -2.44(-1.65%) |
Jul 23, 2015 | 149.82 | 149.85 | 147.80 | 148.06 | 1,213,330 | -1.46(-0.97%) |
Jul 22, 2015 | 151.47 | 151.73 | 148.71 | 149.51 | 1,478,310 | -1.83(-1.21%) |
Jul 21, 2015 | 151.20 | 152.59 | 150.80 | 151.34 | 1,052,158 | +0.31(+0.21%) |
Jul 20, 2015 | 151.38 | 151.38 | 150.40 | 151.03 | 1,145,742 | -0.02(-0.01%) |
Jul 17, 2015 | 150.39 | 151.56 | 150.24 | 151.05 | 1,571,054 | +0.66(+0.44%) |
Jul 16, 2015 | 151.07 | 151.30 | 150.35 | 150.39 | 1,176,446 | +0.32(+0.21%) |
Jul 15, 2015 | 151.94 | 152.60 | 149.98 | 150.07 | 1,566,069 | -1.87(-1.23%) |
Jul 14, 2015 | 151.73 | 152.52 | 150.92 | 151.94 | 1,360,750 | +0.24(+0.16%) |
Jul 13, 2015 | 150.57 | 151.94 | 150.10 | 151.71 | 1,495,997 | +2.23(+1.49%) |
Jul 10, 2015 | 150.84 | 151.24 | 148.96 | 149.48 | 1,679,542 | +0.66(+0.45%) |
Jul 09, 2015 | 149.76 | 150.67 | 148.57 | 148.81 | 1,489,140 | +0.64(+0.43%) |
Jul 08, 2015 | 149.35 | 150.83 | 147.89 | 148.17 | 1,507,788 | -2.97(-1.97%) |
Jul 07, 2015 | 150.28 | 151.49 | 148.86 | 151.15 | 1,977,098 | +1.41(+0.94%) |
Jul 06, 2015 | 150.84 | 151.92 | 148.97 | 149.74 | 2,192,386 | -2.11(-1.39%) |
Jul 02, 2015 | 151.02 | 151.85 | 151.85 | 151.85 | 1,332,105 | +1.17(+0.78%) |
Jul 01, 2015 | 152.72 | 153.03 | 150.52 | 150.68 | 1,591,729 | -0.52(-0.35%) |
Jun 30, 2015 | 152.90 | 153.36 | 150.81 | 151.20 | 1,749,820 | -0.55(-0.36%) |
Jun 29, 2015 | 152.28 | 153.61 | 151.46 | 151.75 | 2,632,413 | -2.34(-1.52%) |
Jun 26, 2015 | 154.10 | 154.49 | 153.66 | 154.09 | 1,892,143 | +0.76(+0.50%) |
Jun 25, 2015 | 154.06 | 154.41 | 153.14 | 153.33 | 1,722,235 | -0.55(-0.36%) |
Jun 24, 2015 | 155.28 | 155.97 | 152.99 | 153.88 | 1,972,283 | -1.64(-1.06%) |
Jun 23, 2015 | 156.79 | 156.90 | 154.98 | 155.52 | 1,727,147 | -0.90(-0.57%) |
Jun 22, 2015 | 156.84 | 157.63 | 156.17 | 156.42 | 1,952,655 | +0.30(+0.19%) |
Jun 19, 2015 | 157.38 | 158.24 | 156.12 | 156.12 | 2,759,711 | -2.17(-1.37%) |
Jun 18, 2015 | 156.66 | 159.89 | 156.66 | 158.29 | 3,365,698 | +1.47(+0.94%) |
Jun 17, 2015 | 157.97 | 158.72 | 154.85 | 156.82 | 4,543,601 | -4.79(-2.96%) |
Jun 16, 2015 | 161.51 | 162.82 | 159.57 | 161.61 | 2,735,191 | -0.25(-0.15%) |
Jun 15, 2015 | 161.74 | 162.26 | 160.78 | 161.86 | 1,588,934 | -0.86(-0.53%) |
Jun 12, 2015 | 163.09 | 163.76 | 161.94 | 162.72 | 1,895,902 | -1.20(-0.73%) |
Jun 11, 2015 | 163.30 | 164.10 | 162.01 | 163.91 | 2,165,254 | +2.36(+1.46%) |
Jun 10, 2015 | 159.80 | 162.95 | 159.22 | 161.55 | 2,109,688 | +1.73(+1.08%) |
Jun 09, 2015 | 159.45 | 160.92 | 158.61 | 159.83 | 1,118,713 | +0.42(+0.27%) |
Jun 08, 2015 | 161.20 | 161.26 | 159.18 | 159.40 | 1,825,624 | -2.08(-1.29%) |
Jun 05, 2015 | 159.07 | 162.18 | 158.26 | 161.48 | 2,189,867 | +2.31(+1.45%) |
Jun 04, 2015 | 158.52 | 159.49 | 158.41 | 159.17 | 1,529,147 | -0.26(-0.16%) |
Jun 03, 2015 | 156.40 | 159.75 | 155.71 | 159.43 | 2,179,094 | +3.72(+2.39%) |
Jun 02, 2015 | 154.66 | 156.53 | 153.38 | 155.71 | 1,130,271 | +0.31(+0.20%) |
Jun 01, 2015 | 154.07 | 155.94 | 153.22 | 155.40 | 1,436,048 | +1.90(+1.24%) |
May 29, 2015 | 154.64 | 154.96 | 153.30 | 153.49 | 1,307,093 | -1.67(-1.07%) |
May 28, 2015 | 156.05 | 156.09 | 154.67 | 155.16 | 1,468,148 | -1.38(-0.88%) |
May 27, 2015 | 154.74 | 156.74 | 154.11 | 156.54 | 912,769 | +2.26(+1.46%) |
May 26, 2015 | 155.07 | 155.10 | 153.99 | 154.28 | 1,076,195 | -0.95(-0.61%) |
May 22, 2015 | 156.38 | 155.23 | 155.23 | 155.23 | 874,616 | -1.21(-0.78%) |
May 21, 2015 | 156.76 | 157.06 | 155.49 | 156.44 | 1,255,302 | -0.86(-0.55%) |
May 20, 2015 | 157.47 | 158.43 | 156.97 | 157.30 | 1,062,703 | -0.41(-0.26%) |
May 19, 2015 | 157.29 | 158.35 | 156.84 | 157.71 | 1,396,555 | +0.71(+0.45%) |
May 18, 2015 | 155.19 | 157.22 | 155.08 | 157.00 | 1,758,302 | +1.81(+1.17%) |
May 15, 2015 | 154.37 | 155.32 | 153.74 | 155.19 | 1,684,050 | +1.50(+0.97%) |
May 14, 2015 | 153.15 | 154.18 | 152.51 | 153.69 | 1,668,843 | +1.35(+0.88%) |
May 13, 2015 | 153.29 | 153.74 | 152.12 | 152.35 | 1,370,250 | -1.32(-0.86%) |
May 12, 2015 | 153.44 | 153.92 | 152.82 | 153.67 | 1,271,557 | -0.69(-0.45%) |
May 11, 2015 | 154.19 | 155.05 | 154.19 | 154.36 | 1,498,406 | +0.75(+0.49%) |
May 08, 2015 | 153.29 | 154.26 | 153.10 | 153.61 | 1,395,356 | +1.43(+0.94%) |
May 07, 2015 | 150.52 | 152.95 | 150.26 | 152.18 | 1,296,289 | +1.93(+1.29%) |
May 06, 2015 | 151.25 | 151.32 | 149.27 | 150.25 | 1,180,077 | -0.22(-0.15%) |
May 05, 2015 | 151.97 | 152.70 | 150.20 | 150.47 | 1,316,959 | -2.23(-1.46%) |
May 04, 2015 | 152.06 | 153.72 | 151.98 | 152.70 | 1,175,245 | +0.53(+0.35%) |
May 01, 2015 | 150.64 | 152.35 | 150.57 | 152.17 | 1,314,347 | +1.91(+1.27%) |
Apr 30, 2015 | 149.21 | 150.59 | 149.18 | 150.26 | 2,052,355 | +0.00(+0.00%) |
Apr 29, 2015 | 150.50 | 151.47 | 149.51 | 150.26 | 1,258,685 | -1.48(-0.98%) |
Apr 28, 2015 | 149.99 | 152.36 | 149.32 | 151.74 | 1,717,879 | +1.96(+1.31%) |
Apr 27, 2015 | 150.96 | 151.18 | 149.63 | 149.78 | 1,661,759 | -0.81(-0.54%) |
Apr 24, 2015 | 150.40 | 150.86 | 149.76 | 150.59 | 1,071,536 | -0.13(-0.09%) |
Apr 23, 2015 | 149.80 | 151.46 | 149.80 | 150.73 | 1,185,470 | +0.08(+0.05%) |
Apr 22, 2015 | 150.45 | 151.32 | 149.47 | 150.65 | 1,190,194 | +0.09(+0.06%) |
Apr 21, 2015 | 150.13 | 151.04 | 150.13 | 150.56 | 1,226,216 | +0.75(+0.50%) |
Apr 20, 2015 | 149.12 | 150.64 | 149.12 | 149.81 | 1,403,896 | +0.94(+0.63%) |
Apr 17, 2015 | 149.07 | 149.38 | 148.27 | 148.87 | 1,854,281 | -1.10(-0.73%) |
Apr 16, 2015 | 150.26 | 150.87 | 149.47 | 149.96 | 1,986,632 | -0.25(-0.17%) |
Apr 15, 2015 | 152.04 | 152.73 | 150.03 | 150.21 | 2,322,512 | -1.76(-1.15%) |
Apr 14, 2015 | 152.42 | 153.41 | 151.61 | 151.97 | 2,049,592 | -1.44(-0.94%) |
Apr 13, 2015 | 153.86 | 155.33 | 153.31 | 153.41 | 1,577,211 | -1.10(-0.71%) |
Apr 10, 2015 | 153.57 | 154.62 | 152.87 | 154.51 | 2,522,721 | +1.28(+0.84%) |
Apr 09, 2015 | 151.93 | 153.69 | 151.60 | 153.22 | 2,194,262 | +0.96(+0.63%) |
Apr 08, 2015 | 151.59 | 152.31 | 150.03 | 152.27 | 3,606,881 | +0.60(+0.40%) |
Apr 07, 2015 | 153.07 | 154.04 | 151.27 | 151.66 | 6,194,217 | +3.98(+2.69%) |
Apr 06, 2015 | 146.53 | 148.21 | 146.21 | 147.69 | 1,433,918 | +0.40(+0.27%) |
Apr 02, 2015 | 147.72 | 147.29 | 147.29 | 147.29 | 1,853,622 | -0.02(-0.01%) |
Apr 01, 2015 | 146.22 | 147.54 | 145.57 | 147.31 | 1,819,752 | +0.70(+0.48%) |
Mar 31, 2015 | 147.09 | 147.51 | 146.20 | 146.61 | 1,769,813 | -1.15(-0.78%) |
Mar 30, 2015 | 146.25 | 148.32 | 146.19 | 147.76 | 1,727,079 | +1.91(+1.31%) |
Mar 27, 2015 | 146.25 | 146.76 | 145.77 | 145.84 | 1,034,929 | -0.80(-0.54%) |
Mar 26, 2015 | 145.57 | 147.65 | 145.15 | 146.64 | 1,977,953 | +0.05(+0.04%) |
Mar 25, 2015 | 150.41 | 150.46 | 146.52 | 146.59 | 2,232,542 | -3.31(-2.20%) |
Mar 24, 2015 | 150.89 | 151.08 | 149.89 | 149.89 | 1,396,423 | -1.31(-0.87%) |
Mar 23, 2015 | 152.56 | 152.66 | 151.21 | 151.21 | 1,979,649 | -1.24(-0.81%) |
Mar 20, 2015 | 154.27 | 154.48 | 152.30 | 152.44 | 3,048,868 | -1.60(-1.04%) |
Mar 19, 2015 | 153.82 | 155.18 | 152.85 | 154.05 | 2,365,214 | +0.49(+0.32%) |
Mar 18, 2015 | 152.41 | 154.31 | 151.09 | 153.56 | 4,789,642 | -2.13(-1.37%) |
Mar 17, 2015 | 156.74 | 158.26 | 155.70 | 155.70 | 3,068,022 | -1.43(-0.91%) |
Mar 16, 2015 | 154.37 | 157.25 | 154.37 | 157.12 | 2,026,816 | +3.54(+2.31%) |
Mar 13, 2015 | 153.82 | 154.90 | 152.70 | 153.58 | 1,298,677 | -0.23(-0.15%) |
Mar 12, 2015 | 152.38 | 153.85 | 152.38 | 153.81 | 1,114,144 | +1.79(+1.18%) |
Mar 11, 2015 | 150.64 | 152.70 | 150.64 | 152.02 | 1,526,427 | +1.38(+0.92%) |
Mar 10, 2015 | 151.72 | 152.46 | 150.64 | 150.64 | 1,668,308 | -2.58(-1.68%) |
Mar 09, 2015 | 153.16 | 154.34 | 152.98 | 153.22 | 1,736,952 | -0.07(-0.05%) |
Mar 06, 2015 | 154.03 | 155.07 | 153.12 | 153.29 | 1,279,313 | -1.44(-0.93%) |
Mar 05, 2015 | 155.19 | 155.19 | 153.58 | 154.73 | 1,053,246 | +0.18(+0.11%) |
Mar 04, 2015 | 155.38 | 155.91 | 154.37 | 154.55 | 1,169,712 | -1.35(-0.87%) |
Mar 03, 2015 | 156.22 | 156.23 | 154.73 | 155.91 | 1,448,641 | -0.57(-0.37%) |
Mar 02, 2015 | 156.64 | 157.68 | 155.83 | 156.48 | 1,734,673 | -0.16(-0.10%) |
Feb 27, 2015 | 156.71 | 157.59 | 156.00 | 156.64 | 2,709,633 | +2.11(+1.36%) |
Feb 26, 2015 | 155.32 | 155.75 | 153.50 | 154.53 | 2,139,803 | -0.92(-0.59%) |
Feb 25, 2015 | 157.55 | 157.60 | 155.15 | 155.46 | 1,603,694 | -1.91(-1.21%) |
Feb 24, 2015 | 157.47 | 158.07 | 157.05 | 157.37 | 1,283,981 | -0.44(-0.28%) |
Feb 23, 2015 | 157.99 | 158.26 | 157.00 | 157.81 | 1,080,692 | -0.18(-0.11%) |
Feb 20, 2015 | 157.59 | 158.31 | 156.60 | 157.99 | 1,615,951 | -0.13(-0.08%) |
Feb 19, 2015 | 159.29 | 159.31 | 158.09 | 158.12 | 1,919,296 | -1.00(-0.63%) |
Feb 18, 2015 | 158.77 | 159.36 | 158.29 | 159.12 | 1,435,718 | +0.21(+0.13%) |
Feb 17, 2015 | 156.31 | 159.02 | 156.22 | 158.91 | 1,725,941 | +2.72(+1.74%) |
Feb 13, 2015 | 155.65 | 156.19 | 156.19 | 156.19 | 1,891,468 | +0.15(+0.10%) |
Feb 12, 2015 | 154.63 | 156.49 | 154.17 | 156.04 | 2,390,890 | +2.11(+1.37%) |
Feb 11, 2015 | 153.46 | 154.88 | 153.07 | 153.93 | 1,566,007 | +0.55(+0.36%) |
Feb 10, 2015 | 153.07 | 153.77 | 151.15 | 153.38 | 1,690,901 | +1.47(+0.97%) |
Feb 09, 2015 | 152.49 | 153.30 | 151.31 | 151.91 | 1,367,659 | -1.43(-0.93%) |
Feb 06, 2015 | 154.08 | 154.87 | 152.53 | 153.34 | 1,193,755 | -0.11(-0.07%) |
Feb 05, 2015 | 152.87 | 154.15 | 152.76 | 153.45 | 1,298,935 | +1.14(+0.75%) |
Feb 04, 2015 | 152.36 | 153.31 | 151.50 | 152.30 | 1,629,545 | -0.79(-0.51%) |
Feb 03, 2015 | 153.14 | 154.00 | 151.13 | 153.09 | 1,863,710 | +1.52(+1.00%) |