Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 129.36 | 129.72 | 127.63 | 127.95 | 1,906,347 | -0.94(-0.73%) |
Nov 27, 2015 | 129.22 | 129.33 | 128.28 | 128.90 | 414,458 | -0.12(-0.09%) |
Nov 25, 2015 | 128.73 | 129.02 | 129.02 | 129.02 | 1,097,475 | +0.54(+0.42%) |
Nov 24, 2015 | 126.98 | 129.21 | 125.27 | 128.48 | 2,807,333 | +1.48(+1.16%) |
Nov 23, 2015 | 133.26 | 133.32 | 126.23 | 127.00 | 2,817,894 | -5.58(-4.21%) |
Nov 20, 2015 | 132.47 | 133.53 | 131.63 | 132.58 | 3,113,830 | +0.25(+0.19%) |
Nov 19, 2015 | 133.33 | 133.33 | 131.24 | 132.33 | 2,656,880 | -0.86(-0.65%) |
Nov 18, 2015 | 132.30 | 133.23 | 130.31 | 133.19 | 4,040,155 | +1.83(+1.39%) |
Nov 17, 2015 | 127.63 | 131.66 | 127.43 | 131.36 | 6,154,957 | +3.85(+3.02%) |
Nov 16, 2015 | 128.29 | 130.29 | 126.08 | 127.51 | 7,929,380 | +1.80(+1.43%) |
Nov 13, 2015 | 120.27 | 127.65 | 120.15 | 125.72 | 32,155,396 | -8.26(-6.16%) |
Nov 12, 2015 | 137.01 | 141.36 | 133.59 | 133.97 | 4,106,721 | -3.86(-2.80%) |
Nov 11, 2015 | 140.17 | 141.74 | 137.66 | 137.83 | 2,538,573 | -1.69(-1.21%) |
Nov 10, 2015 | 136.34 | 139.93 | 135.91 | 139.52 | 2,560,359 | +2.83(+2.07%) |
Nov 09, 2015 | 137.12 | 138.77 | 134.79 | 136.69 | 2,648,067 | -2.16(-1.56%) |
Nov 06, 2015 | 136.71 | 140.46 | 134.87 | 138.85 | 1,656,198 | +1.50(+1.09%) |
Nov 05, 2015 | 141.19 | 141.45 | 137.07 | 137.35 | 1,644,706 | -1.53(-1.10%) |
Nov 04, 2015 | 137.93 | 139.19 | 136.56 | 138.89 | 2,291,061 | +2.18(+1.60%) |
Nov 03, 2015 | 136.21 | 139.29 | 135.14 | 136.70 | 1,966,519 | +0.33(+0.24%) |
Nov 02, 2015 | 137.06 | 137.16 | 134.58 | 136.37 | 1,634,717 | +1.38(+1.02%) |
Oct 30, 2015 | 141.33 | 141.95 | 134.00 | 134.99 | 2,479,695 | -6.91(-4.87%) |
Oct 29, 2015 | 139.81 | 143.70 | 138.98 | 141.90 | 2,677,404 | +4.59(+3.35%) |
Oct 28, 2015 | 134.87 | 138.76 | 134.76 | 137.30 | 2,847,581 | +3.59(+2.68%) |
Oct 27, 2015 | 132.94 | 134.23 | 132.43 | 133.72 | 1,476,527 | +1.69(+1.28%) |
Oct 26, 2015 | 129.98 | 133.38 | 128.11 | 132.02 | 2,061,848 | +3.17(+2.46%) |
Oct 23, 2015 | 127.78 | 130.17 | 126.31 | 128.86 | 2,334,540 | +2.47(+1.96%) |
Oct 22, 2015 | 130.59 | 131.75 | 122.05 | 126.38 | 4,882,235 | -6.47(-4.87%) |
Oct 21, 2015 | 138.98 | 139.41 | 129.27 | 132.85 | 3,137,255 | -6.31(-4.53%) |
Oct 20, 2015 | 141.76 | 141.79 | 138.02 | 139.16 | 1,357,636 | -2.61(-1.84%) |
Oct 19, 2015 | 142.25 | 142.49 | 139.87 | 141.77 | 1,494,989 | -0.42(-0.29%) |
Oct 16, 2015 | 140.24 | 142.19 | 139.28 | 142.19 | 1,727,931 | +3.02(+2.17%) |
Oct 15, 2015 | 138.00 | 139.26 | 136.63 | 139.17 | 936,874 | +1.46(+1.06%) |
Oct 14, 2015 | 136.55 | 138.35 | 135.26 | 137.71 | 1,538,361 | +2.34(+1.73%) |
Oct 13, 2015 | 136.69 | 139.79 | 134.86 | 135.37 | 955,083 | -2.87(-2.07%) |
Oct 12, 2015 | 138.76 | 139.14 | 136.96 | 138.24 | 429,678 | +0.80(+0.58%) |
Oct 09, 2015 | 135.52 | 138.30 | 134.76 | 137.44 | 1,173,231 | +1.93(+1.43%) |
Oct 08, 2015 | 133.31 | 135.96 | 131.87 | 135.51 | 676,907 | +1.90(+1.42%) |
Oct 07, 2015 | 136.79 | 136.86 | 131.11 | 133.61 | 2,147,921 | -3.07(-2.25%) |
Oct 06, 2015 | 138.24 | 138.98 | 134.59 | 136.68 | 934,032 | -1.81(-1.31%) |
Oct 05, 2015 | 138.57 | 139.19 | 137.15 | 138.49 | 1,459,057 | +0.94(+0.68%) |
Oct 02, 2015 | 132.48 | 137.65 | 131.23 | 137.55 | 1,768,783 | +3.73(+2.79%) |
Oct 01, 2015 | 136.09 | 136.50 | 130.67 | 133.82 | 1,788,619 | -0.77(-0.57%) |
Sep 30, 2015 | 133.63 | 135.16 | 130.84 | 134.59 | 1,769,317 | +2.03(+1.53%) |
Sep 29, 2015 | 132.17 | 139.23 | 129.07 | 132.56 | 2,736,232 | +1.99(+1.53%) |
Sep 28, 2015 | 136.32 | 136.47 | 128.92 | 130.57 | 3,207,834 | -7.13(-5.18%) |
Sep 25, 2015 | 145.91 | 146.11 | 135.51 | 137.70 | 1,696,883 | -7.16(-4.94%) |
Sep 24, 2015 | 145.60 | 145.60 | 142.54 | 144.85 | 1,211,526 | -1.38(-0.94%) |
Sep 23, 2015 | 146.99 | 148.46 | 145.51 | 146.23 | 608,060 | -0.94(-0.64%) |
Sep 22, 2015 | 146.83 | 148.50 | 145.11 | 147.17 | 972,600 | -2.45(-1.64%) |
Sep 21, 2015 | 152.15 | 152.82 | 147.55 | 149.62 | 1,211,739 | -3.20(-2.09%) |
Sep 18, 2015 | 153.84 | 154.83 | 152.54 | 152.82 | 1,595,765 | -2.15(-1.39%) |
Sep 17, 2015 | 154.47 | 157.10 | 154.37 | 154.97 | 1,378,895 | -1.12(-0.72%) |
Sep 16, 2015 | 156.54 | 157.16 | 152.99 | 156.09 | 1,106,676 | -0.92(-0.58%) |
Sep 15, 2015 | 155.75 | 158.12 | 154.36 | 157.00 | 847,721 | +1.88(+1.21%) |
Sep 14, 2015 | 153.91 | 155.70 | 151.05 | 155.12 | 663,782 | +1.36(+0.88%) |
Sep 11, 2015 | 151.58 | 153.88 | 151.05 | 153.76 | 766,445 | +1.28(+0.84%) |
Sep 10, 2015 | 151.28 | 153.71 | 150.43 | 152.48 | 1,108,320 | +0.94(+0.62%) |
Sep 09, 2015 | 155.12 | 156.19 | 151.18 | 151.53 | 830,358 | -3.06(-1.98%) |
Sep 08, 2015 | 152.83 | 156.73 | 152.72 | 154.60 | 805,899 | +1.58(+1.03%) |
Sep 04, 2015 | 151.12 | 153.01 | 153.01 | 153.01 | 673,764 | +0.73(+0.48%) |
Sep 03, 2015 | 155.05 | 155.93 | 151.50 | 152.29 | 713,349 | -3.11(-2.00%) |
Sep 02, 2015 | 154.72 | 155.40 | 151.60 | 155.40 | 888,328 | +1.82(+1.19%) |
Sep 01, 2015 | 155.04 | 156.05 | 152.49 | 153.58 | 920,318 | -3.00(-1.92%) |
Aug 31, 2015 | 157.34 | 159.38 | 155.93 | 156.58 | 741,749 | -2.10(-1.32%) |
Aug 28, 2015 | 162.68 | 162.74 | 157.39 | 158.68 | 1,250,618 | -2.37(-1.47%) |
Aug 27, 2015 | 157.59 | 161.18 | 156.98 | 161.05 | 1,321,774 | +3.79(+2.41%) |
Aug 26, 2015 | 154.56 | 157.33 | 151.25 | 157.26 | 1,283,291 | +5.04(+3.31%) |
Aug 25, 2015 | 156.27 | 157.35 | 151.60 | 152.22 | 2,128,332 | -0.43(-0.28%) |
Aug 24, 2015 | 147.67 | 156.50 | 145.97 | 152.65 | 2,691,485 | -7.17(-4.49%) |
Aug 21, 2015 | 163.39 | 164.20 | 157.69 | 159.83 | 3,293,898 | -4.94(-3.00%) |
Aug 20, 2015 | 166.63 | 167.80 | 164.72 | 164.76 | 936,431 | -2.38(-1.42%) |
Aug 19, 2015 | 166.17 | 168.14 | 166.17 | 167.14 | 1,128,846 | -0.09(-0.05%) |
Aug 18, 2015 | 168.02 | 169.69 | 166.73 | 167.22 | 930,283 | -1.30(-0.77%) |
Aug 17, 2015 | 166.76 | 169.18 | 166.51 | 168.52 | 1,919,944 | +0.91(+0.54%) |
Aug 14, 2015 | 162.83 | 168.13 | 161.59 | 167.62 | 3,425,738 | +2.99(+1.82%) |
Aug 13, 2015 | 160.72 | 165.28 | 160.42 | 164.62 | 2,168,047 | +5.51(+3.46%) |
Aug 12, 2015 | 164.16 | 164.26 | 159.12 | 159.12 | 1,820,363 | -5.76(-3.50%) |
Aug 11, 2015 | 164.79 | 165.09 | 162.64 | 164.88 | 1,479,732 | -1.02(-0.61%) |
Aug 10, 2015 | 163.61 | 165.94 | 163.06 | 165.90 | 898,627 | +3.23(+1.99%) |
Aug 07, 2015 | 160.82 | 162.73 | 159.07 | 162.66 | 1,198,329 | +1.68(+1.05%) |
Aug 06, 2015 | 162.43 | 162.43 | 154.28 | 160.98 | 2,652,425 | -1.21(-0.74%) |
Aug 05, 2015 | 164.32 | 164.59 | 161.21 | 162.19 | 1,341,357 | -0.85(-0.52%) |
Aug 04, 2015 | 163.93 | 164.62 | 160.57 | 163.03 | 1,381,432 | -1.59(-0.97%) |
Aug 03, 2015 | 164.37 | 166.33 | 163.45 | 164.62 | 780,856 | +0.26(+0.16%) |
Jul 31, 2015 | 164.83 | 165.73 | 163.37 | 164.37 | 685,647 | +0.66(+0.40%) |
Jul 30, 2015 | 163.85 | 165.23 | 163.59 | 163.71 | 746,660 | -1.20(-0.73%) |
Jul 29, 2015 | 163.25 | 166.33 | 162.88 | 164.91 | 1,712,765 | +0.65(+0.40%) |
Jul 28, 2015 | 164.86 | 165.48 | 160.64 | 164.26 | 3,010,111 | -1.31(-0.79%) |
Jul 27, 2015 | 164.20 | 168.39 | 163.95 | 165.56 | 6,951,646 | +6.07(+3.81%) |
Jul 24, 2015 | 160.30 | 162.88 | 158.53 | 159.49 | 1,019,818 | -2.75(-1.69%) |
Jul 23, 2015 | 163.86 | 164.60 | 160.14 | 162.24 | 1,017,920 | +0.56(+0.35%) |
Jul 22, 2015 | 159.88 | 162.66 | 159.00 | 161.67 | 931,501 | +1.69(+1.06%) |
Jul 21, 2015 | 160.25 | 161.19 | 158.37 | 159.98 | 526,652 | -0.49(-0.30%) |
Jul 20, 2015 | 159.02 | 160.65 | 157.59 | 160.47 | 529,353 | +1.52(+0.96%) |
Jul 17, 2015 | 159.62 | 160.26 | 157.58 | 158.94 | 1,075,895 | -0.81(-0.51%) |
Jul 16, 2015 | 160.35 | 160.35 | 158.37 | 159.76 | 1,130,452 | +0.11(+0.07%) |
Jul 15, 2015 | 159.24 | 160.07 | 157.25 | 159.65 | 1,069,222 | +0.42(+0.26%) |
Jul 14, 2015 | 156.76 | 160.26 | 156.23 | 159.23 | 1,200,608 | +1.86(+1.18%) |
Jul 13, 2015 | 156.24 | 158.21 | 155.71 | 157.37 | 1,080,048 | +2.70(+1.75%) |
Jul 10, 2015 | 155.31 | 155.74 | 153.08 | 154.67 | 1,168,410 | +0.73(+0.47%) |
Jul 09, 2015 | 155.94 | 156.11 | 153.50 | 153.94 | 942,061 | -0.27(-0.17%) |
Jul 08, 2015 | 155.47 | 156.42 | 152.99 | 154.21 | 1,028,499 | -2.24(-1.43%) |
Jul 07, 2015 | 158.48 | 158.94 | 154.97 | 156.45 | 1,812,462 | -2.33(-1.46%) |
Jul 06, 2015 | 157.35 | 161.25 | 155.92 | 158.77 | 2,341,215 | +1.69(+1.08%) |
Jul 02, 2015 | 158.36 | 157.08 | 157.08 | 157.08 | 971,598 | -1.18(-0.75%) |
Jul 01, 2015 | 158.84 | 161.45 | 157.60 | 158.26 | 1,205,905 | +0.20(+0.12%) |
Jun 30, 2015 | 159.29 | 160.32 | 157.32 | 158.06 | 1,084,714 | +0.59(+0.37%) |
Jun 29, 2015 | 160.37 | 161.02 | 157.25 | 157.47 | 1,199,866 | -5.48(-3.36%) |
Jun 26, 2015 | 162.49 | 163.07 | 160.09 | 162.96 | 885,262 | +1.15(+0.71%) |
Jun 25, 2015 | 162.88 | 163.98 | 160.43 | 161.81 | 811,073 | +0.04(+0.03%) |
Jun 24, 2015 | 162.18 | 162.63 | 160.83 | 161.77 | 1,107,579 | -0.20(-0.12%) |
Jun 23, 2015 | 159.07 | 163.06 | 158.88 | 161.96 | 1,331,174 | +3.87(+2.44%) |
Jun 22, 2015 | 159.51 | 159.72 | 157.63 | 158.10 | 864,386 | -0.11(-0.07%) |
Jun 19, 2015 | 160.85 | 162.49 | 157.56 | 158.21 | 3,986,740 | -2.80(-1.74%) |
Jun 18, 2015 | 161.20 | 162.38 | 160.98 | 161.01 | 884,651 | -0.04(-0.03%) |
Jun 17, 2015 | 162.82 | 163.16 | 160.81 | 161.06 | 1,005,884 | -2.50(-1.53%) |
Jun 16, 2015 | 160.02 | 164.24 | 159.44 | 163.56 | 2,622,710 | +6.80(+4.34%) |
Jun 15, 2015 | 156.80 | 159.36 | 156.42 | 156.76 | 1,311,327 | -1.09(-0.69%) |
Jun 12, 2015 | 158.90 | 159.75 | 157.46 | 157.84 | 1,445,832 | -2.00(-1.25%) |
Jun 11, 2015 | 160.10 | 161.92 | 159.41 | 159.84 | 1,200,277 | -0.93(-0.58%) |
Jun 10, 2015 | 160.42 | 161.44 | 159.78 | 160.78 | 1,158,611 | -0.15(-0.09%) |
Jun 09, 2015 | 161.52 | 162.90 | 160.78 | 160.92 | 1,399,858 | -0.65(-0.40%) |
Jun 08, 2015 | 163.73 | 163.99 | 160.93 | 161.57 | 1,291,593 | -1.99(-1.22%) |
Jun 05, 2015 | 164.66 | 164.94 | 163.25 | 163.56 | 1,133,083 | -1.39(-0.84%) |
Jun 04, 2015 | 167.40 | 168.09 | 164.54 | 164.95 | 1,272,688 | -2.56(-1.53%) |
Jun 03, 2015 | 166.30 | 168.09 | 164.27 | 167.51 | 1,096,181 | +1.34(+0.81%) |
Jun 02, 2015 | 165.09 | 167.39 | 164.12 | 166.17 | 1,224,242 | +1.13(+0.68%) |
Jun 01, 2015 | 163.94 | 166.96 | 163.78 | 165.04 | 1,418,079 | +2.30(+1.41%) |
May 29, 2015 | 166.76 | 166.76 | 162.67 | 162.74 | 1,886,314 | -3.13(-1.89%) |
May 28, 2015 | 164.39 | 166.69 | 164.39 | 165.87 | 1,001,773 | -0.46(-0.28%) |
May 27, 2015 | 167.44 | 167.93 | 165.56 | 166.33 | 1,182,602 | -1.07(-0.64%) |
May 26, 2015 | 168.64 | 170.19 | 167.03 | 167.40 | 1,106,624 | -2.33(-1.37%) |
May 22, 2015 | 169.58 | 169.73 | 169.73 | 169.73 | 902,140 | +0.18(+0.11%) |
May 21, 2015 | 168.97 | 170.81 | 167.39 | 169.55 | 1,190,324 | +0.62(+0.36%) |
May 20, 2015 | 169.20 | 169.98 | 168.42 | 168.93 | 632,999 | -0.12(-0.07%) |
May 19, 2015 | 170.88 | 170.88 | 168.57 | 169.05 | 698,556 | -0.59(-0.35%) |
May 18, 2015 | 165.82 | 171.86 | 165.32 | 169.64 | 2,391,674 | +3.31(+1.99%) |
May 15, 2015 | 165.27 | 166.39 | 164.75 | 166.33 | 994,619 | +0.30(+0.18%) |
May 14, 2015 | 166.26 | 166.58 | 165.26 | 166.03 | 799,671 | +0.31(+0.19%) |
May 13, 2015 | 166.09 | 166.76 | 165.15 | 165.73 | 683,533 | -0.40(-0.24%) |
May 12, 2015 | 164.16 | 166.76 | 164.16 | 166.13 | 1,237,376 | +0.58(+0.35%) |
May 11, 2015 | 165.85 | 165.95 | 164.06 | 165.55 | 1,051,984 | +0.84(+0.51%) |
May 08, 2015 | 163.09 | 166.76 | 163.09 | 164.71 | 1,532,857 | +1.37(+0.84%) |
May 07, 2015 | 162.38 | 166.76 | 162.33 | 163.34 | 2,966,213 | +0.97(+0.59%) |
May 06, 2015 | 161.03 | 162.55 | 160.45 | 162.38 | 1,560,945 | +1.49(+0.92%) |
May 05, 2015 | 160.70 | 161.72 | 159.48 | 160.89 | 1,599,280 | +0.16(+0.10%) |
May 04, 2015 | 159.30 | 162.18 | 158.50 | 160.72 | 1,703,106 | +1.44(+0.90%) |
May 01, 2015 | 159.75 | 159.80 | 156.20 | 159.29 | 2,498,383 | +2.55(+1.63%) |
Apr 30, 2015 | 158.19 | 158.87 | 155.15 | 156.74 | 3,475,778 | -1.25(-0.79%) |
Apr 29, 2015 | 162.55 | 164.36 | 157.89 | 157.99 | 7,260,674 | -1.41(-0.89%) |
Apr 28, 2015 | 161.24 | 162.89 | 158.70 | 159.40 | 4,318,563 | -1.62(-1.00%) |
Apr 27, 2015 | 165.79 | 167.44 | 160.74 | 161.01 | 4,509,649 | -3.94(-2.39%) |
Apr 24, 2015 | 172.35 | 175.93 | 164.96 | 164.96 | 9,610,851 | -7.47(-4.34%) |
Apr 23, 2015 | 170.71 | 172.85 | 170.64 | 172.43 | 2,172,464 | +0.11(+0.06%) |
Apr 22, 2015 | 166.76 | 172.98 | 166.64 | 172.32 | 5,589,208 | +7.42(+4.50%) |
Apr 21, 2015 | 166.93 | 168.47 | 164.50 | 164.90 | 6,968,136 | -4.50(-2.66%) |
Apr 20, 2015 | 169.22 | 170.96 | 167.50 | 169.40 | 2,249,187 | -0.77(-0.45%) |
Apr 17, 2015 | 168.35 | 171.35 | 162.17 | 170.16 | 6,837,410 | -0.02(-0.01%) |
Apr 16, 2015 | 173.16 | 173.71 | 170.19 | 170.18 | 2,091,006 | -3.60(-2.07%) |
Apr 15, 2015 | 173.83 | 175.90 | 173.21 | 173.78 | 1,502,608 | -0.41(-0.24%) |
Apr 14, 2015 | 171.74 | 175.23 | 171.19 | 174.19 | 2,116,610 | +1.55(+0.90%) |
Apr 13, 2015 | 170.18 | 174.24 | 169.70 | 172.65 | 2,363,252 | +2.85(+1.68%) |
Apr 10, 2015 | 169.75 | 171.51 | 168.94 | 169.80 | 4,129,223 | -0.13(-0.08%) |
Apr 09, 2015 | 166.98 | 171.14 | 164.05 | 169.93 | 8,559,697 | +3.16(+1.90%) |
Apr 08, 2015 | 140.85 | 184.49 | 140.79 | 166.76 | 20,681,774 | +25.90(+18.39%) |
Apr 07, 2015 | 141.13 | 142.38 | 140.23 | 140.86 | 610,683 | -0.25(-0.18%) |
Apr 06, 2015 | 139.01 | 141.97 | 138.42 | 141.11 | 1,006,938 | +1.09(+0.78%) |
Apr 02, 2015 | 141.12 | 140.02 | 140.02 | 140.02 | 994,985 | -0.22(-0.16%) |
Apr 01, 2015 | 142.18 | 142.29 | 138.68 | 140.24 | 1,331,242 | -1.33(-0.94%) |
Mar 31, 2015 | 143.40 | 143.46 | 141.58 | 141.58 | 709,639 | -2.32(-1.61%) |
Mar 30, 2015 | 143.36 | 144.31 | 141.50 | 143.89 | 1,147,631 | +1.96(+1.38%) |
Mar 27, 2015 | 140.68 | 142.27 | 139.93 | 141.94 | 792,123 | +1.41(+1.00%) |
Mar 26, 2015 | 139.83 | 142.16 | 138.83 | 140.53 | 924,893 | +1.12(+0.80%) |
Mar 25, 2015 | 142.95 | 143.80 | 139.32 | 139.40 | 867,476 | -2.49(-1.75%) |
Mar 24, 2015 | 142.98 | 143.98 | 141.79 | 141.89 | 1,112,649 | -0.38(-0.27%) |
Mar 23, 2015 | 145.25 | 145.25 | 141.75 | 142.28 | 1,745,007 | -5.56(-3.76%) |
Mar 20, 2015 | 146.14 | 148.56 | 146.14 | 147.84 | 2,104,308 | +2.14(+1.47%) |
Mar 19, 2015 | 148.22 | 148.22 | 143.80 | 145.70 | 2,326,229 | -2.85(-1.92%) |
Mar 18, 2015 | 146.54 | 149.36 | 146.14 | 148.55 | 1,265,877 | +1.04(+0.71%) |
Mar 17, 2015 | 145.98 | 147.57 | 144.94 | 147.50 | 1,190,971 | +0.61(+0.41%) |
Mar 16, 2015 | 143.18 | 147.01 | 143.18 | 146.90 | 1,584,101 | +4.58(+3.22%) |
Mar 13, 2015 | 142.38 | 143.59 | 140.31 | 142.32 | 1,198,572 | -0.05(-0.04%) |
Mar 12, 2015 | 138.64 | 142.48 | 138.62 | 142.37 | 1,137,931 | +4.47(+3.24%) |
Mar 11, 2015 | 136.44 | 138.11 | 135.61 | 137.90 | 1,415,560 | +1.97(+1.45%) |
Mar 10, 2015 | 136.38 | 137.33 | 135.84 | 135.92 | 975,838 | -1.03(-0.75%) |
Mar 09, 2015 | 134.85 | 137.26 | 134.32 | 136.96 | 825,553 | +2.84(+2.12%) |
Mar 06, 2015 | 136.34 | 137.45 | 133.91 | 134.12 | 1,013,064 | -2.71(-1.98%) |
Mar 05, 2015 | 135.61 | 137.10 | 134.96 | 136.83 | 1,020,043 | +1.71(+1.27%) |
Mar 04, 2015 | 133.02 | 135.19 | 133.60 | 135.12 | 1,186,728 | +1.52(+1.14%) |
Mar 03, 2015 | 134.74 | 134.74 | 131.43 | 133.60 | 1,649,725 | -1.14(-0.84%) |
Mar 02, 2015 | 132.10 | 135.26 | 132.68 | 134.74 | 1,385,221 | +2.63(+1.99%) |
Feb 27, 2015 | 132.66 | 133.37 | 131.44 | 132.10 | 1,534,177 | -0.67(-0.50%) |
Feb 26, 2015 | 131.03 | 132.80 | 130.49 | 132.77 | 1,011,000 | +2.16(+1.65%) |
Feb 25, 2015 | 131.48 | 131.73 | 129.39 | 130.61 | 1,012,163 | -0.64(-0.49%) |
Feb 24, 2015 | 130.17 | 131.49 | 129.90 | 131.25 | 991,525 | +1.22(+0.94%) |
Feb 23, 2015 | 130.18 | 130.54 | 129.29 | 130.03 | 1,969,331 | +0.58(+0.45%) |
Feb 20, 2015 | 129.22 | 129.83 | 127.88 | 129.45 | 1,092,141 | -0.19(-0.15%) |
Feb 19, 2015 | 129.39 | 130.01 | 129.19 | 129.64 | 982,580 | +0.85(+0.66%) |
Feb 18, 2015 | 130.21 | 130.21 | 128.44 | 128.79 | 1,016,960 | -1.11(-0.86%) |
Feb 17, 2015 | 130.29 | 130.54 | 129.13 | 129.90 | 1,375,907 | +0.85(+0.66%) |
Feb 13, 2015 | 128.72 | 129.05 | 129.05 | 129.05 | 1,183,832 | +0.19(+0.15%) |
Feb 12, 2015 | 126.81 | 129.34 | 126.41 | 128.86 | 1,489,502 | +2.49(+1.97%) |
Feb 11, 2015 | 128.66 | 128.67 | 125.89 | 126.37 | 1,197,409 | -1.87(-1.46%) |
Feb 10, 2015 | 127.52 | 128.61 | 126.98 | 128.24 | 951,050 | +1.80(+1.43%) |
Feb 09, 2015 | 127.90 | 128.70 | 126.37 | 126.44 | 1,372,684 | -2.12(-1.65%) |
Feb 06, 2015 | 132.96 | 132.96 | 126.57 | 128.56 | 1,730,084 | -4.02(-3.03%) |
Feb 05, 2015 | 129.74 | 134.82 | 128.71 | 132.58 | 1,904,144 | +3.04(+2.34%) |
Feb 04, 2015 | 129.70 | 129.95 | 128.90 | 129.54 | 1,787,856 | +0.12(+0.09%) |
Feb 03, 2015 | 130.33 | 131.06 | 128.07 | 129.42 | 1,587,785 | -0.91(-0.70%) |
Feb 02, 2015 | 129.89 | 130.54 | 129.00 | 130.33 | 1,291,227 | +0.56(+0.44%) |
Jan 30, 2015 | 130.74 | 131.50 | 129.47 | 129.77 | 1,331,670 | -1.93(-1.47%) |
Jan 29, 2015 | 131.62 | 132.07 | 129.50 | 131.70 | 1,196,509 | +0.42(+0.32%) |
Jan 28, 2015 | 134.19 | 134.91 | 130.91 | 131.28 | 738,137 | -2.14(-1.60%) |
Jan 27, 2015 | 134.36 | 134.77 | 133.22 | 133.42 | 555,189 | -1.30(-0.96%) |
Jan 26, 2015 | 133.89 | 134.79 | 132.69 | 134.72 | 1,046,686 | +0.45(+0.34%) |
Jan 23, 2015 | 133.80 | 135.69 | 133.54 | 134.26 | 745,779 | +0.68(+0.51%) |
Jan 22, 2015 | 135.62 | 135.93 | 130.60 | 133.59 | 1,886,262 | -2.29(-1.69%) |
Jan 21, 2015 | 139.07 | 139.07 | 135.44 | 135.88 | 806,698 | -2.63(-1.90%) |
Jan 20, 2015 | 137.99 | 138.82 | 136.08 | 138.51 | 657,344 | +1.24(+0.90%) |
Jan 16, 2015 | 135.08 | 137.30 | 134.85 | 137.28 | 897,933 | +1.72(+1.27%) |
Jan 15, 2015 | 139.47 | 140.13 | 135.40 | 135.56 | 1,093,257 | -3.57(-2.57%) |
Jan 14, 2015 | 139.57 | 141.00 | 138.64 | 139.13 | 1,076,102 | -0.94(-0.67%) |
Jan 13, 2015 | 145.89 | 146.33 | 138.18 | 140.07 | 1,740,075 | -4.73(-3.27%) |
Jan 12, 2015 | 146.14 | 146.62 | 144.43 | 144.80 | 572,890 | -0.37(-0.25%) |
Jan 09, 2015 | 147.09 | 147.09 | 144.68 | 145.17 | 467,542 | -1.22(-0.83%) |
Jan 08, 2015 | 144.57 | 146.66 | 144.49 | 146.38 | 1,308,083 | +3.27(+2.28%) |
Jan 07, 2015 | 141.20 | 144.36 | 140.68 | 143.12 | 995,636 | +2.35(+1.67%) |
Jan 06, 2015 | 140.58 | 142.26 | 138.51 | 140.76 | 1,027,238 | -0.26(-0.19%) |
Jan 05, 2015 | 141.16 | 142.57 | 140.50 | 141.03 | 849,602 | -1.47(-1.03%) |
Jan 02, 2015 | 141.95 | 143.11 | 141.25 | 142.50 | 833,248 | -0.45(-0.32%) |
Dec 31, 2014 | 143.42 | 142.95 | 142.95 | 142.95 | 632,492 | +0.10(+0.07%) |
Dec 30, 2014 | 142.52 | 143.51 | 142.15 | 142.85 | 565,100 | -0.56(-0.39%) |
Dec 29, 2014 | 141.27 | 143.88 | 141.19 | 143.41 | 446,990 | +1.49(+1.05%) |
Dec 26, 2014 | 142.27 | 142.52 | 141.31 | 141.93 | 270,629 | -0.13(-0.09%) |
Dec 24, 2014 | 140.11 | 142.06 | 142.06 | 142.06 | 354,424 | +1.68(+1.19%) |
Dec 23, 2014 | 144.03 | 144.71 | 138.62 | 140.38 | 1,074,688 | -3.94(-2.73%) |
Dec 22, 2014 | 144.38 | 144.87 | 143.19 | 144.32 | 688,413 | +0.53(+0.37%) |
Dec 19, 2014 | 141.98 | 146.72 | 141.98 | 143.79 | 3,847,767 | +2.81(+2.00%) |
Dec 18, 2014 | 135.51 | 141.04 | 135.45 | 140.98 | 1,885,586 | +4.88(+3.58%) |
Dec 17, 2014 | 132.34 | 136.35 | 132.17 | 136.10 | 1,669,546 | +4.60(+3.50%) |
Dec 16, 2014 | 131.59 | 133.80 | 131.37 | 131.50 | 901,418 | -0.37(-0.28%) |
Dec 15, 2014 | 131.03 | 132.77 | 129.74 | 131.87 | 1,122,282 | +0.68(+0.52%) |
Dec 12, 2014 | 132.99 | 134.20 | 131.19 | 131.19 | 802,897 | -2.68(-2.00%) |
Dec 11, 2014 | 134.21 | 136.40 | 133.58 | 133.87 | 769,707 | -0.73(-0.54%) |
Dec 10, 2014 | 135.48 | 136.31 | 134.52 | 134.60 | 940,282 | -1.48(-1.09%) |
Dec 09, 2014 | 134.77 | 136.15 | 133.36 | 136.08 | 768,885 | +0.76(+0.56%) |
Dec 08, 2014 | 133.43 | 135.65 | 133.43 | 135.32 | 1,069,497 | +0.94(+0.70%) |
Dec 05, 2014 | 137.02 | 137.02 | 133.97 | 134.38 | 788,287 | -1.62(-1.19%) |
Dec 04, 2014 | 136.21 | 136.44 | 134.49 | 136.00 | 806,147 | -0.47(-0.34%) |
Dec 03, 2014 | 134.87 | 136.54 | 134.27 | 136.47 | 680,158 | +1.34(+0.99%) |
Dec 02, 2014 | 136.54 | 136.74 | 134.83 | 135.13 | 1,127,716 | -0.15(-0.11%) |