Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 133.61 | 134.04 | 132.60 | 132.75 | 40,984 | -0.79(-0.59%) |
Nov 27, 2015 | 133.20 | 133.64 | 133.17 | 133.54 | 14,257 | +1.24(+0.94%) |
Nov 25, 2015 | 132.30 | 132.30 | 132.30 | 0 | +0.80(+0.61%) | |
Nov 24, 2015 | 130.21 | 131.50 | 130.00 | 131.50 | 48,831 | -1.00(-0.75%) |
Nov 23, 2015 | 132.20 | 132.50 | 28,704 | -1.54(-1.15%) | ||
Nov 20, 2015 | 134.47 | 135.23 | 134.04 | 134.04 | 47,834 | -0.82(-0.61%) |
Nov 19, 2015 | 135.35 | 135.54 | 134.49 | 134.86 | 44,079 | +1.24(+0.93%) |
Nov 18, 2015 | 132.05 | 133.62 | 131.62 | 133.62 | 45,786 | +1.97(+1.50%) |
Nov 17, 2015 | 131.67 | 132.90 | 131.47 | 131.65 | 47,855 | +0.66(+0.50%) |
Nov 16, 2015 | 128.99 | 131.00 | 128.72 | 130.99 | 90,189 | +2.49(+1.94%) |
Nov 13, 2015 | 127.86 | 129.05 | 127.72 | 128.50 | 68,799 | -0.56(-0.43%) |
Nov 12, 2015 | 129.55 | 130.45 | 129.06 | 129.06 | 32,693 | -2.19(-1.67%) |
Nov 11, 2015 | 131.55 | 131.94 | 131.07 | 131.25 | 35,251 | +1.30(+1.00%) |
Nov 10, 2015 | 129.80 | 130.29 | 129.27 | 129.95 | 274,926 | -0.35(-0.27%) |
Nov 09, 2015 | 131.60 | 131.60 | 129.71 | 130.30 | 41,899 | -2.71(-2.04%) |
Nov 06, 2015 | 133.18 | 133.20 | 131.80 | 133.01 | 27,795 | -0.04(-0.03%) |
Nov 05, 2015 | 133.68 | 132.11 | 133.05 | 23,694 | +0.93(+0.70%) | |
Nov 04, 2015 | 133.68 | 133.90 | 131.29 | 132.12 | 73,582 | -2.64(-1.96%) |
Nov 03, 2015 | 134.40 | 135.06 | 133.83 | 134.76 | 326,654 | -0.95(-0.70%) |
Nov 02, 2015 | 135.02 | 135.71 | 134.91 | 135.71 | 30,150 | +2.27(+1.70%) |
Oct 30, 2015 | 132.03 | 133.90 | 131.93 | 133.44 | 65,932 | +0.54(+0.41%) |
Oct 29, 2015 | 131.73 | 133.26 | 131.67 | 132.90 | 53,717 | +2.35(+1.80%) |
Oct 28, 2015 | 131.01 | 131.88 | 129.48 | 130.55 | 35,387 | +2.58(+2.02%) |
Oct 27, 2015 | 128.25 | 128.85 | 127.80 | 127.97 | 97,413 | -0.49(-0.38%) |
Oct 26, 2015 | 129.12 | 129.26 | 128.35 | 128.46 | 22,846 | -0.52(-0.40%) |
Oct 23, 2015 | 128.18 | 129.15 | 127.93 | 128.98 | 30,511 | +3.83(+3.06%) |
Oct 22, 2015 | 124.08 | 125.50 | 123.92 | 125.15 | 41,517 | +1.72(+1.39%) |
Oct 21, 2015 | 125.09 | 125.50 | 123.43 | 123.43 | 38,251 | -1.25(-1.00%) |
Oct 20, 2015 | 125.56 | 125.56 | 124.68 | 124.68 | 24,161 | -0.84(-0.67%) |
Oct 19, 2015 | 125.48 | 125.70 | 124.85 | 125.52 | 35,705 | +0.72(+0.58%) |
Oct 16, 2015 | 124.73 | 125.15 | 124.47 | 124.80 | 29,014 | +0.00(+0.00%) |
Oct 15, 2015 | 123.51 | 125.18 | 123.51 | 124.80 | 46,283 | +0.80(+0.65%) |
Oct 14, 2015 | 123.83 | 124.51 | 123.15 | 124.00 | 47,331 | -0.12(-0.10%) |
Oct 13, 2015 | 124.02 | 124.97 | 123.80 | 124.12 | 31,865 | -1.87(-1.48%) |
Oct 12, 2015 | 125.84 | 126.51 | 125.77 | 125.99 | 23,705 | -0.36(-0.28%) |
Oct 09, 2015 | 125.97 | 126.59 | 125.50 | 126.35 | 43,329 | -1.63(-1.27%) |
Oct 08, 2015 | 126.30 | 127.98 | 126.00 | 127.98 | 264,525 | -0.77(-0.60%) |
Oct 07, 2015 | 128.68 | 129.62 | 127.68 | 128.75 | 51,519 | -1.38(-1.06%) |
Oct 06, 2015 | 130.11 | 131.25 | 129.94 | 130.13 | 66,375 | -0.82(-0.63%) |
Oct 05, 2015 | 131.11 | 131.29 | 130.06 | 130.95 | 36,827 | +2.52(+1.96%) |
Oct 02, 2015 | 128.75 | 125.35 | 128.43 | 42,580 | +1.76(+1.39%) | |
Oct 01, 2015 | 127.80 | 127.81 | 125.10 | 126.67 | 28,965 | -1.37(-1.07%) |
Sep 30, 2015 | 128.89 | 129.40 | 126.72 | 128.04 | 38,649 | +0.91(+0.72%) |
Sep 29, 2015 | 125.28 | 127.20 | 124.61 | 127.13 | 33,738 | -0.02(-0.02%) |
Sep 28, 2015 | 128.38 | 128.38 | 126.65 | 127.15 | 27,235 | -1.90(-1.47%) |
Sep 25, 2015 | 130.77 | 131.29 | 128.70 | 129.05 | 48,077 | -0.20(-0.15%) |
Sep 24, 2015 | 127.39 | 129.35 | 126.53 | 129.25 | 31,361 | +1.10(+0.86%) |
Sep 23, 2015 | 129.33 | 129.35 | 127.50 | 128.15 | 37,563 | +0.07(+0.05%) |
Sep 22, 2015 | 128.61 | 128.82 | 127.18 | 128.08 | 50,827 | -3.51(-2.67%) |
Sep 21, 2015 | 132.90 | 133.14 | 131.56 | 131.59 | 36,457 | +1.34(+1.03%) |
Sep 18, 2015 | 131.43 | 132.12 | 130.00 | 130.25 | 43,753 | -5.57(-4.10%) |
Sep 17, 2015 | 134.82 | 137.00 | 134.29 | 135.82 | 24,610 | -0.02(-0.01%) |
Sep 16, 2015 | 135.24 | 135.92 | 134.76 | 135.84 | 30,601 | +0.36(+0.27%) |
Sep 15, 2015 | 135.23 | 135.85 | 134.65 | 135.48 | 74,647 | +0.58(+0.43%) |
Sep 14, 2015 | 135.34 | 135.65 | 134.30 | 134.90 | 20,862 | -0.97(-0.71%) |
Sep 11, 2015 | 134.81 | 135.87 | 134.81 | 135.87 | 17,287 | +0.67(+0.50%) |
Sep 10, 2015 | 133.91 | 135.87 | 133.91 | 135.20 | 25,864 | +1.86(+1.40%) |
Sep 09, 2015 | 137.05 | 137.06 | 132.88 | 133.34 | 62,007 | -3.19(-2.34%) |
Sep 08, 2015 | 136.00 | 136.92 | 135.25 | 136.53 | 31,156 | +5.19(+3.95%) |
Sep 04, 2015 | 131.34 | 131.34 | 131.34 | 0 | -4.36(-3.21%) | |
Sep 03, 2015 | 136.45 | 137.20 | 135.14 | 135.70 | 31,678 | +1.55(+1.16%) |
Sep 02, 2015 | 133.49 | 134.15 | 132.61 | 134.15 | 39,333 | +3.30(+2.52%) |
Sep 01, 2015 | 131.58 | 131.95 | 130.59 | 130.85 | 48,019 | -4.75(-3.50%) |
Aug 31, 2015 | 135.83 | 136.10 | 134.55 | 135.59 | 32,289 | -0.43(-0.31%) |
Aug 28, 2015 | 135.97 | 136.25 | 135.04 | 136.02 | 31,834 | -1.68(-1.22%) |
Aug 27, 2015 | 137.20 | 137.95 | 136.15 | 137.70 | 53,266 | +1.96(+1.44%) |
Aug 26, 2015 | 134.90 | 135.81 | 132.25 | 135.74 | 56,254 | +3.26(+2.46%) |
Aug 25, 2015 | 136.19 | 136.43 | 132.00 | 132.48 | 131,862 | +1.83(+1.40%) |
Aug 24, 2015 | 129.42 | 134.68 | 125.70 | 130.65 | 83,077 | -2.19(-1.65%) |
Aug 21, 2015 | 136.46 | 137.40 | 132.33 | 132.84 | 54,987 | -3.05(-2.24%) |
Aug 20, 2015 | 139.94 | 139.94 | 135.65 | 135.89 | 36,265 | -4.31(-3.07%) |
Aug 19, 2015 | 139.89 | 140.52 | 138.67 | 140.20 | 35,190 | -2.15(-1.51%) |
Aug 18, 2015 | 142.81 | 143.03 | 142.18 | 142.35 | 33,259 | -1.06(-0.74%) |
Aug 17, 2015 | 141.55 | 143.41 | 141.22 | 143.41 | 25,731 | -0.96(-0.66%) |
Aug 14, 2015 | 144.12 | 144.50 | 143.12 | 144.37 | 33,849 | +0.12(+0.08%) |
Aug 13, 2015 | 144.37 | 145.12 | 144.00 | 144.25 | 23,327 | -0.24(-0.17%) |
Aug 12, 2015 | 143.82 | 144.49 | 142.32 | 144.49 | 37,737 | -1.15(-0.79%) |
Aug 11, 2015 | 146.08 | 146.20 | 144.63 | 145.64 | 60,133 | -3.14(-2.11%) |
Aug 10, 2015 | 147.04 | 148.92 | 147.04 | 148.78 | 22,128 | +0.95(+0.64%) |
Aug 07, 2015 | 147.37 | 148.11 | 146.98 | 147.83 | 20,449 | -1.67(-1.12%) |
Aug 06, 2015 | 149.81 | 150.00 | 148.59 | 149.50 | 27,873 | -0.10(-0.07%) |
Aug 05, 2015 | 149.03 | 149.80 | 148.90 | 149.60 | 21,081 | +2.16(+1.47%) |
Aug 04, 2015 | 147.93 | 148.18 | 146.83 | 147.44 | 28,536 | -0.69(-0.47%) |
Aug 03, 2015 | 147.60 | 148.37 | 146.99 | 148.13 | 33,117 | +0.37(+0.25%) |
Jul 31, 2015 | 146.86 | 148.62 | 146.20 | 147.76 | 47,971 | +1.16(+0.79%) |
Jul 30, 2015 | 145.55 | 146.60 | 144.43 | 146.60 | 19,845 | -2.76(-1.85%) |
Jul 29, 2015 | 150.17 | 150.40 | 148.74 | 149.36 | 35,224 | +4.91(+3.40%) |
Jul 28, 2015 | 142.85 | 144.60 | 141.92 | 144.45 | 29,680 | +2.97(+2.10%) |
Jul 27, 2015 | 142.34 | 142.64 | 141.08 | 141.48 | 28,972 | -1.87(-1.30%) |
Jul 24, 2015 | 145.37 | 145.60 | 142.88 | 143.35 | 34,535 | -0.65(-0.45%) |
Jul 23, 2015 | 144.87 | 145.40 | 143.86 | 144.00 | 32,433 | -1.22(-0.84%) |
Jul 22, 2015 | 144.91 | 145.22 | 144.41 | 145.22 | 25,079 | -0.34(-0.23%) |
Jul 21, 2015 | 145.95 | 146.21 | 145.07 | 145.56 | 52,227 | -2.14(-1.45%) |
Jul 20, 2015 | 147.82 | 148.26 | 146.82 | 147.70 | 27,388 | -1.43(-0.96%) |
Jul 17, 2015 | 148.84 | 149.13 | 148.23 | 149.13 | 16,047 | -0.67(-0.45%) |
Jul 16, 2015 | 149.68 | 150.40 | 149.21 | 149.80 | 52,859 | +0.87(+0.58%) |
Jul 15, 2015 | 150.46 | 150.58 | 148.10 | 148.93 | 76,701 | -2.54(-1.68%) |
Jul 14, 2015 | 150.26 | 151.48 | 150.04 | 151.47 | 37,505 | +1.79(+1.20%) |
Jul 13, 2015 | 149.34 | 150.50 | 149.11 | 149.68 | 60,418 | +0.63(+0.42%) |
Jul 10, 2015 | 147.43 | 149.11 | 147.19 | 149.05 | 41,830 | +8.39(+5.96%) |
Jul 09, 2015 | 140.79 | 141.61 | 139.72 | 140.66 | 110,702 | +3.60(+2.63%) |
Jul 08, 2015 | 137.13 | 138.09 | 136.36 | 137.06 | 111,159 | -0.04(-0.03%) |
Jul 07, 2015 | 135.04 | 137.50 | 132.52 | 137.10 | 67,091 | +1.05(+0.77%) |
Jul 06, 2015 | 136.08 | 138.00 | 135.17 | 136.05 | 64,963 | -5.00(-3.54%) |
Jul 02, 2015 | 141.05 | 141.05 | 141.05 | 0 | -0.84(-0.59%) | |
Jul 01, 2015 | 143.46 | 143.77 | 141.23 | 141.89 | 57,208 | +0.90(+0.64%) |
Jun 30, 2015 | 143.08 | 143.08 | 139.75 | 140.99 | 56,041 | -1.16(-0.82%) |
Jun 29, 2015 | 143.74 | 144.70 | 141.93 | 142.15 | 47,321 | -6.67(-4.48%) |
Jun 26, 2015 | 148.86 | 149.43 | 147.73 | 148.82 | 14,807 | -0.18(-0.12%) |
Jun 25, 2015 | 149.42 | 149.69 | 148.40 | 149.00 | 25,360 | -0.29(-0.19%) |
Jun 24, 2015 | 149.02 | 150.51 | 148.83 | 149.29 | 27,732 | -0.91(-0.61%) |
Jun 23, 2015 | 150.57 | 151.25 | 150.01 | 150.20 | 96,633 | -0.81(-0.54%) |
Jun 22, 2015 | 149.89 | 152.27 | 149.46 | 151.01 | 65,329 | +6.44(+4.45%) |
Jun 19, 2015 | 144.99 | 145.25 | 144.22 | 144.57 | 19,531 | -2.11(-1.44%) |
Jun 18, 2015 | 143.01 | 148.75 | 142.83 | 146.68 | 38,617 | +5.67(+4.02%) |
Jun 17, 2015 | 141.48 | 141.99 | 139.76 | 141.01 | 44,025 | -1.58(-1.11%) |
Jun 16, 2015 | 140.53 | 142.61 | 140.53 | 142.59 | 42,488 | +1.50(+1.06%) |
Jun 15, 2015 | 139.79 | 141.09 | 139.39 | 141.09 | 104,586 | -2.57(-1.79%) |
Jun 12, 2015 | 142.34 | 143.91 | 141.50 | 143.66 | 28,928 | -2.72(-1.85%) |
Jun 11, 2015 | 147.65 | 147.72 | 145.44 | 146.38 | 912,243 | -1.50(-1.01%) |
Jun 10, 2015 | 144.78 | 147.87 | 144.52 | 147.87 | 416,287 | +8.52(+6.11%) |
Jun 09, 2015 | 139.16 | 140.29 | 138.34 | 139.35 | 158,027 | -0.44(-0.31%) |
Jun 08, 2015 | 139.61 | 140.04 | 138.88 | 139.79 | 26,668 | -0.81(-0.58%) |
Jun 05, 2015 | 140.60 | 141.66 | 139.35 | 140.60 | 33,491 | -3.20(-2.23%) |
Jun 04, 2015 | 144.52 | 146.86 | 143.50 | 143.80 | 26,283 | -2.17(-1.49%) |
Jun 03, 2015 | 145.82 | 146.90 | 144.62 | 145.97 | 75,183 | +2.44(+1.70%) |
Jun 02, 2015 | 143.04 | 144.27 | 142.65 | 143.53 | 37,109 | +0.17(+0.12%) |
Jun 01, 2015 | 142.80 | 143.56 | 141.20 | 143.36 | 80,313 | +0.55(+0.39%) |
May 29, 2015 | 144.48 | 144.97 | 141.50 | 142.81 | 26,482 | -3.54(-2.42%) |
May 28, 2015 | 146.07 | 146.37 | 144.60 | 146.35 | 22,175 | -0.41(-0.28%) |
May 27, 2015 | 145.54 | 146.99 | 144.45 | 146.76 | 41,871 | +2.26(+1.56%) |
May 26, 2015 | 147.00 | 147.00 | 143.85 | 144.50 | 47,451 | -4.40(-2.96%) |
May 22, 2015 | 148.90 | 148.90 | 148.90 | 0 | -4.86(-3.16%) | |
May 21, 2015 | 153.78 | 152.69 | 153.76 | 13,674 | +0.91(+0.60%) | |
May 20, 2015 | 153.07 | 151.15 | 152.85 | 22,766 | +0.34(+0.22%) | |
May 19, 2015 | 152.04 | 153.45 | 151.13 | 152.51 | 41,434 | +0.75(+0.49%) |
May 18, 2015 | 150.38 | 152.24 | 150.22 | 151.76 | 24,960 | +1.87(+1.25%) |
May 15, 2015 | 149.89 | 148.90 | 149.89 | 38,813 | +0.17(+0.11%) | |
May 14, 2015 | 148.76 | 149.72 | 148.26 | 149.72 | 30,794 | +3.82(+2.62%) |
May 13, 2015 | 147.43 | 147.82 | 145.46 | 145.90 | 77,764 | -0.94(-0.64%) |
May 12, 2015 | 146.42 | 147.38 | 145.67 | 146.84 | 29,501 | -0.01(-0.01%) |
May 11, 2015 | 146.76 | 147.76 | 146.24 | 146.85 | 97,920 | -2.53(-1.69%) |
May 08, 2015 | 146.39 | 149.44 | 146.22 | 149.38 | 109,197 | +6.23(+4.35%) |
May 07, 2015 | 143.53 | 144.32 | 143.04 | 143.15 | 100,042 | -0.87(-0.60%) |
May 06, 2015 | 144.23 | 145.27 | 143.32 | 144.02 | 32,908 | +2.16(+1.52%) |
May 05, 2015 | 143.81 | 143.81 | 141.46 | 141.86 | 21,057 | -3.35(-2.31%) |
May 04, 2015 | 144.97 | 145.60 | 144.71 | 145.21 | 40,385 | -1.49(-1.02%) |
May 01, 2015 | 146.53 | 146.88 | 145.72 | 146.70 | 59,065 | +1.40(+0.96%) |
Apr 30, 2015 | 146.05 | 146.90 | 144.49 | 145.30 | 29,612 | +0.77(+0.53%) |
Apr 29, 2015 | 144.84 | 146.03 | 142.24 | 144.53 | 46,991 | -2.90(-1.97%) |
Apr 28, 2015 | 147.63 | 147.81 | 146.18 | 147.43 | 27,107 | -2.32(-1.55%) |
Apr 27, 2015 | 149.61 | 150.64 | 149.34 | 149.75 | 21,751 | +2.58(+1.75%) |
Apr 24, 2015 | 145.96 | 147.25 | 145.06 | 147.17 | 37,572 | +1.17(+0.80%) |
Apr 23, 2015 | 145.14 | 146.39 | 143.88 | 146.00 | 46,240 | -1.15(-0.78%) |
Apr 22, 2015 | 147.60 | 147.60 | 145.90 | 147.15 | 43,672 | -1.28(-0.86%) |
Apr 21, 2015 | 148.41 | 148.82 | 147.83 | 148.43 | 43,681 | +1.69(+1.15%) |
Apr 20, 2015 | 146.45 | 147.20 | 145.93 | 146.74 | 105,544 | +2.14(+1.48%) |
Apr 17, 2015 | 145.57 | 145.57 | 143.50 | 144.60 | 54,522 | -3.55(-2.40%) |
Apr 16, 2015 | 150.43 | 150.59 | 147.75 | 148.15 | 52,205 | -4.40(-2.88%) |
Apr 15, 2015 | 152.54 | 152.71 | 150.98 | 152.55 | 24,195 | -0.45(-0.29%) |
Apr 14, 2015 | 153.25 | 153.30 | 152.45 | 153.00 | 33,943 | +0.08(+0.05%) |
Apr 13, 2015 | 153.83 | 154.31 | 152.40 | 152.92 | 40,784 | -2.08(-1.34%) |
Apr 10, 2015 | 154.20 | 155.00 | 154.11 | 155.00 | 26,063 | +3.28(+2.16%) |
Apr 09, 2015 | 151.31 | 151.89 | 150.62 | 151.72 | 41,581 | +0.28(+0.18%) |
Apr 08, 2015 | 152.47 | 152.55 | 150.71 | 151.44 | 19,678 | -0.72(-0.47%) |
Apr 07, 2015 | 152.11 | 153.63 | 151.98 | 152.16 | 31,845 | -0.88(-0.58%) |
Apr 06, 2015 | 153.35 | 154.21 | 151.51 | 153.04 | 34,767 | +1.69(+1.12%) |
Apr 02, 2015 | 151.35 | 151.35 | 151.35 | 0 | -0.35(-0.23%) | |
Apr 01, 2015 | 152.74 | 152.90 | 150.77 | 151.70 | 62,271 | +1.44(+0.95%) |
Mar 31, 2015 | 150.34 | 151.35 | 149.88 | 150.26 | 55,338 | -3.41(-2.22%) |
Mar 30, 2015 | 152.82 | 154.35 | 152.82 | 153.67 | 45,648 | +0.92(+0.60%) |
Mar 27, 2015 | 150.76 | 154.10 | 150.65 | 152.75 | 72,383 | +1.37(+0.91%) |
Mar 26, 2015 | 151.32 | 151.82 | 149.03 | 151.38 | 63,119 | -2.03(-1.32%) |
Mar 25, 2015 | 156.27 | 156.49 | 153.41 | 153.41 | 48,092 | -1.74(-1.12%) |
Mar 24, 2015 | 155.16 | 156.09 | 154.51 | 155.15 | 83,985 | +0.92(+0.60%) |
Mar 23, 2015 | 154.49 | 154.88 | 153.48 | 154.23 | 26,798 | -1.74(-1.12%) |
Mar 20, 2015 | 156.10 | 156.77 | 155.15 | 155.97 | 34,418 | +4.23(+2.79%) |
Mar 19, 2015 | 151.01 | 151.92 | 150.45 | 151.74 | 46,596 | -1.85(-1.21%) |
Mar 18, 2015 | 152.08 | 154.40 | 151.20 | 153.59 | 60,469 | +1.94(+1.28%) |
Mar 17, 2015 | 151.65 | 151.75 | 150.06 | 151.65 | 41,888 | -1.54(-1.01%) |
Mar 16, 2015 | 152.17 | 154.23 | 152.01 | 153.19 | 220,499 | +4.25(+2.85%) |
Mar 13, 2015 | 147.55 | 149.59 | 146.84 | 148.94 | 232,411 | +0.19(+0.13%) |
Mar 12, 2015 | 148.95 | 149.82 | 148.53 | 148.75 | 82,171 | -0.20(-0.13%) |
Mar 11, 2015 | 148.17 | 149.45 | 147.06 | 148.95 | 36,459 | +2.84(+1.94%) |
Mar 10, 2015 | 145.18 | 146.51 | 145.09 | 146.11 | 19,609 | -1.69(-1.14%) |
Mar 09, 2015 | 146.83 | 148.23 | 146.71 | 147.80 | 22,612 | +3.48(+2.41%) |
Mar 06, 2015 | 145.04 | 146.24 | 144.32 | 144.32 | 31,194 | -2.90(-1.97%) |
Mar 05, 2015 | 146.43 | 147.50 | 146.16 | 147.22 | 24,887 | -0.11(-0.07%) |
Mar 04, 2015 | 147.33 | 144.70 | 147.33 | 36,484 | -0.22(-0.15%) | |
Mar 03, 2015 | 147.49 | 147.55 | 34,538 | -0.51(-0.34%) | ||
Mar 02, 2015 | 147.69 | 148.15 | 147.16 | 148.06 | 47,150 | +0.33(+0.23%) |
Feb 27, 2015 | 147.39 | 148.32 | 146.83 | 147.73 | 46,196 | +0.38(+0.26%) |
Feb 26, 2015 | 148.17 | 148.72 | 147.20 | 147.34 | 51,283 | +2.90(+2.00%) |
Feb 25, 2015 | 144.18 | 144.96 | 143.94 | 144.45 | 78,667 | -1.12(-0.77%) |
Feb 24, 2015 | 143.31 | 145.57 | 142.89 | 145.57 | 41,176 | +2.72(+1.90%) |
Feb 23, 2015 | 143.12 | 143.62 | 142.60 | 142.85 | 97,869 | -0.45(-0.31%) |
Feb 20, 2015 | 140.01 | 143.65 | 139.50 | 143.30 | 106,946 | +1.52(+1.07%) |
Feb 19, 2015 | 141.84 | 142.90 | 141.06 | 141.78 | 113,642 | -0.83(-0.58%) |
Feb 18, 2015 | 142.38 | 142.76 | 141.47 | 142.61 | 171,494 | -0.94(-0.65%) |
Feb 17, 2015 | 143.45 | 144.18 | 142.29 | 143.55 | 54,576 | -0.89(-0.62%) |
Feb 13, 2015 | 144.44 | 144.44 | 144.44 | 0 | -0.12(-0.08%) | |
Feb 12, 2015 | 143.00 | 144.56 | 142.89 | 144.56 | 36,977 | +4.44(+3.17%) |
Feb 11, 2015 | 139.85 | 140.56 | 138.92 | 140.12 | 39,728 | -0.68(-0.48%) |
Feb 10, 2015 | 140.26 | 140.83 | 138.95 | 140.80 | 33,662 | +3.25(+2.36%) |
Feb 09, 2015 | 136.89 | 138.08 | 136.84 | 137.55 | 144,234 | -3.00(-2.13%) |
Feb 06, 2015 | 141.63 | 142.34 | 140.44 | 140.55 | 41,760 | -5.99(-4.09%) |
Feb 05, 2015 | 145.11 | 146.97 | 144.59 | 146.54 | 31,438 | +0.35(+0.24%) |
Feb 04, 2015 | 147.84 | 148.03 | 146.19 | 146.19 | 54,951 | -3.46(-2.31%) |
Feb 03, 2015 | 147.99 | 149.70 | 147.53 | 149.65 | 54,104 | +2.85(+1.94%) |
Feb 02, 2015 | 145.18 | 146.98 | 144.25 | 146.80 | 45,199 | +3.32(+2.31%) |
Jan 30, 2015 | 144.43 | 145.50 | 143.48 | 143.48 | 68,160 | -3.44(-2.34%) |
Jan 29, 2015 | 145.57 | 147.19 | 145.18 | 146.92 | 40,231 | +2.97(+2.06%) |
Jan 28, 2015 | 146.29 | 147.13 | 143.80 | 143.95 | 74,480 | -1.31(-0.90%) |
Jan 27, 2015 | 145.41 | 145.88 | 144.43 | 145.26 | 34,894 | -0.62(-0.43%) |
Jan 26, 2015 | 144.96 | 146.70 | 144.01 | 145.88 | 35,390 | +2.51(+1.75%) |
Jan 23, 2015 | 143.30 | 144.57 | 143.26 | 143.37 | 69,997 | +2.41(+1.71%) |
Jan 22, 2015 | 140.00 | 141.70 | 139.00 | 140.97 | 33,056 | -1.45(-1.02%) |
Jan 21, 2015 | 141.47 | 142.84 | 140.55 | 142.42 | 161,511 | -1.08(-0.75%) |
Jan 20, 2015 | 143.62 | 144.00 | 142.69 | 143.50 | 66,948 | -1.30(-0.90%) |
Jan 16, 2015 | 144.80 | 144.80 | 144.80 | 0 | +5.52(+3.96%) | |
Jan 15, 2015 | 140.48 | 138.66 | 139.28 | 68,017 | +0.53(+0.38%) | |
Jan 14, 2015 | 137.95 | 139.45 | 137.47 | 138.75 | 29,077 | +1.08(+0.78%) |
Jan 13, 2015 | 137.67 | 34,611 | +1.69(+1.24%) | |||
Jan 12, 2015 | 136.31 | 136.49 | 134.25 | 135.98 | 35,864 | +1.20(+0.89%) |
Jan 09, 2015 | 136.70 | 136.70 | 133.42 | 134.78 | 34,793 | -2.26(-1.65%) |
Jan 08, 2015 | 134.50 | 137.69 | 134.10 | 137.04 | 60,050 | +5.64(+4.30%) |
Jan 07, 2015 | 131.53 | 131.92 | 130.00 | 131.40 | 59,332 | -0.18(-0.14%) |
Jan 06, 2015 | 133.13 | 134.38 | 131.40 | 131.58 | 71,345 | +1.38(+1.06%) |
Jan 05, 2015 | 133.67 | 133.67 | 130.11 | 130.20 | 48,894 | -5.92(-4.35%) |
Jan 02, 2015 | 136.26 | 137.52 | 135.20 | 136.12 | 34,703 | -0.72(-0.53%) |
Dec 31, 2014 | 136.84 | 136.84 | 136.84 | 0 | -0.01(-0.01%) | |
Dec 30, 2014 | 137.99 | 138.04 | 136.79 | 136.85 | 20,354 | -2.53(-1.81%) |
Dec 29, 2014 | 139.74 | 140.35 | 139.29 | 139.38 | 39,226 | -1.03(-0.73%) |
Dec 26, 2014 | 140.49 | 141.20 | 140.41 | 140.41 | 32,550 | -0.32(-0.22%) |
Dec 24, 2014 | 140.73 | 140.73 | 140.73 | 0 | +1.10(+0.78%) | |
Dec 23, 2014 | 141.39 | 141.52 | 139.29 | 139.63 | 56,370 | -1.82(-1.29%) |
Dec 22, 2014 | 141.45 | 141.71 | 140.68 | 141.45 | 39,096 | +2.11(+1.52%) |
Dec 19, 2014 | 138.78 | 140.24 | 138.28 | 139.34 | 49,804 | -2.55(-1.80%) |
Dec 18, 2014 | 140.20 | 141.89 | 140.15 | 141.89 | 825,892 | +1.65(+1.18%) |
Dec 17, 2014 | 138.49 | 141.29 | 138.49 | 140.24 | 41,143 | +1.76(+1.27%) |
Dec 16, 2014 | 140.40 | 138.48 | 102,656 | +2.48(+1.82%) | ||
Dec 15, 2014 | 140.76 | 140.88 | 135.91 | 136.00 | 84,252 | -3.40(-2.44%) |
Dec 12, 2014 | 143.06 | 143.36 | 139.33 | 139.40 | 49,376 | -3.14(-2.20%) |
Dec 11, 2014 | 143.03 | 144.76 | 142.54 | 142.54 | 28,049 | -0.75(-0.52%) |
Dec 10, 2014 | 144.35 | 144.49 | 142.66 | 143.29 | 63,587 | +0.32(+0.22%) |
Dec 09, 2014 | 143.25 | 143.50 | 142.05 | 142.97 | 62,045 | -3.53(-2.41%) |
Dec 08, 2014 | 146.98 | 147.20 | 146.16 | 146.50 | 72,280 | -2.12(-1.43%) |
Dec 05, 2014 | 147.14 | 149.17 | 146.65 | 148.62 | 48,953 | +2.83(+1.94%) |
Dec 04, 2014 | 145.75 | 146.66 | 144.89 | 145.79 | 49,746 | -1.36(-0.93%) |
Dec 03, 2014 | 147.00 | 147.15 | 146.44 | 147.15 | 63,044 | -2.50(-1.67%) |
Dec 02, 2014 | 147.38 | 149.75 | 146.84 | 149.65 | 53,078 | -0.66(-0.44%) |