Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 135.19 | 135.19 | 133.15 | 133.18 | 426,814 | -1.96(-1.45%) |
Nov 27, 2015 | 135.13 | 135.30 | 134.76 | 135.13 | 92,818 | +0.36(+0.26%) |
Nov 25, 2015 | 134.19 | 134.78 | 134.78 | 134.78 | 231,092 | +0.84(+0.62%) |
Nov 24, 2015 | 132.88 | 134.09 | 132.70 | 133.94 | 197,788 | +0.25(+0.19%) |
Nov 23, 2015 | 133.55 | 134.40 | 133.25 | 133.69 | 161,853 | -0.13(-0.10%) |
Nov 20, 2015 | 133.40 | 134.47 | 133.33 | 133.83 | 161,368 | +0.94(+0.71%) |
Nov 19, 2015 | 134.25 | 134.31 | 132.67 | 132.88 | 156,053 | -2.25(-1.66%) |
Nov 18, 2015 | 133.09 | 135.20 | 132.84 | 135.13 | 208,694 | +2.64(+1.99%) |
Nov 17, 2015 | 132.01 | 133.41 | 131.63 | 132.49 | 197,996 | +0.66(+0.50%) |
Nov 16, 2015 | 130.19 | 131.92 | 129.48 | 131.84 | 187,378 | +1.33(+1.02%) |
Nov 13, 2015 | 130.42 | 131.58 | 130.30 | 130.50 | 115,587 | -0.06(-0.05%) |
Nov 12, 2015 | 132.38 | 132.76 | 130.57 | 130.57 | 154,015 | -2.29(-1.73%) |
Nov 11, 2015 | 134.59 | 134.63 | 132.86 | 132.86 | 177,209 | -1.56(-1.16%) |
Nov 10, 2015 | 133.56 | 134.58 | 133.27 | 134.42 | 182,924 | +0.84(+0.63%) |
Nov 09, 2015 | 133.88 | 134.04 | 132.81 | 133.58 | 1,106,571 | -0.81(-0.60%) |
Nov 06, 2015 | 134.04 | 134.46 | 132.81 | 134.39 | 117,979 | -0.54(-0.40%) |
Nov 05, 2015 | 135.32 | 135.35 | 133.65 | 134.93 | 198,534 | -0.63(-0.46%) |
Nov 04, 2015 | 136.45 | 136.46 | 134.58 | 135.56 | 198,444 | -0.22(-0.16%) |
Nov 03, 2015 | 135.86 | 136.25 | 134.89 | 135.78 | 121,191 | -0.44(-0.33%) |
Nov 02, 2015 | 133.86 | 136.33 | 133.86 | 136.23 | 103,651 | +2.94(+2.21%) |
Oct 30, 2015 | 134.46 | 134.69 | 133.26 | 133.28 | 278,642 | -0.66(-0.49%) |
Oct 29, 2015 | 134.00 | 135.37 | 132.73 | 133.94 | 158,966 | +0.32(+0.24%) |
Oct 28, 2015 | 132.31 | 133.66 | 130.87 | 133.62 | 233,854 | +1.37(+1.04%) |
Oct 27, 2015 | 130.42 | 132.30 | 130.42 | 132.25 | 164,067 | +2.35(+1.81%) |
Oct 26, 2015 | 128.99 | 130.81 | 128.64 | 129.90 | 414,973 | +0.54(+0.42%) |
Oct 23, 2015 | 127.43 | 129.99 | 127.42 | 129.36 | 607,257 | +2.78(+2.20%) |
Oct 22, 2015 | 127.60 | 127.77 | 124.91 | 126.58 | 217,072 | -1.03(-0.81%) |
Oct 21, 2015 | 129.52 | 129.87 | 125.34 | 127.61 | 772,396 | -1.20(-0.93%) |
Oct 20, 2015 | 130.60 | 130.77 | 128.30 | 128.81 | 83,209 | -2.06(-1.57%) |
Oct 19, 2015 | 130.11 | 131.24 | 129.27 | 130.87 | 205,225 | +0.49(+0.38%) |
Oct 16, 2015 | 129.67 | 130.67 | 129.29 | 130.38 | 89,299 | +1.07(+0.83%) |
Oct 15, 2015 | 125.46 | 129.36 | 125.46 | 129.31 | 129,205 | +3.08(+2.44%) |
Oct 14, 2015 | 126.91 | 128.08 | 125.97 | 126.22 | 263,021 | -0.20(-0.16%) |
Oct 13, 2015 | 127.64 | 129.26 | 126.27 | 126.42 | 152,961 | -1.74(-1.36%) |
Oct 12, 2015 | 127.63 | 128.59 | 127.16 | 128.16 | 109,393 | +0.17(+0.13%) |
Oct 09, 2015 | 127.41 | 128.47 | 126.86 | 127.99 | 385,363 | +0.74(+0.58%) |
Oct 08, 2015 | 126.44 | 127.60 | 124.90 | 127.25 | 291,724 | +0.20(+0.16%) |
Oct 07, 2015 | 126.11 | 127.77 | 124.60 | 127.05 | 541,093 | +1.77(+1.41%) |
Oct 06, 2015 | 128.72 | 128.72 | 123.22 | 125.28 | 905,325 | -3.17(-2.47%) |
Oct 05, 2015 | 129.38 | 129.72 | 127.24 | 128.45 | 2,296,330 | +0.18(+0.14%) |
Oct 02, 2015 | 124.15 | 128.28 | 123.33 | 128.28 | 347,277 | +2.77(+2.21%) |
Oct 01, 2015 | 124.46 | 125.52 | 123.34 | 125.50 | 416,243 | +1.20(+0.97%) |
Sep 30, 2015 | 123.40 | 124.64 | 122.61 | 124.30 | 463,259 | +2.83(+2.33%) |
Sep 29, 2015 | 120.98 | 123.75 | 120.17 | 121.47 | 572,944 | +0.87(+0.72%) |
Sep 28, 2015 | 124.92 | 125.03 | 119.39 | 120.60 | 689,900 | -5.30(-4.21%) |
Sep 25, 2015 | 130.95 | 130.95 | 124.71 | 125.90 | 769,643 | -3.83(-2.95%) |
Sep 24, 2015 | 130.07 | 130.57 | 128.22 | 129.73 | 394,204 | -1.53(-1.17%) |
Sep 23, 2015 | 131.37 | 132.40 | 130.56 | 131.26 | 266,231 | -0.11(-0.08%) |
Sep 22, 2015 | 130.58 | 131.58 | 129.93 | 131.37 | 137,546 | -1.00(-0.76%) |
Sep 21, 2015 | 135.18 | 135.71 | 131.49 | 132.37 | 247,644 | -2.30(-1.71%) |
Sep 18, 2015 | 135.08 | 135.98 | 134.44 | 134.67 | 225,041 | -2.01(-1.47%) |
Sep 17, 2015 | 135.35 | 138.46 | 135.35 | 136.68 | 367,132 | +1.36(+1.00%) |
Sep 16, 2015 | 135.16 | 135.49 | 133.99 | 135.33 | 673,036 | +0.29(+0.22%) |
Sep 15, 2015 | 133.67 | 135.35 | 133.34 | 135.03 | 216,354 | +1.79(+1.34%) |
Sep 14, 2015 | 133.71 | 133.98 | 132.54 | 133.25 | 162,111 | -0.44(-0.33%) |
Sep 11, 2015 | 132.10 | 133.69 | 131.85 | 133.69 | 536,933 | +1.03(+0.77%) |
Sep 10, 2015 | 131.20 | 133.65 | 131.18 | 132.66 | 368,335 | +1.23(+0.94%) |
Sep 09, 2015 | 135.06 | 135.06 | 131.10 | 131.43 | 576,581 | -2.07(-1.55%) |
Sep 08, 2015 | 132.01 | 133.56 | 131.29 | 133.50 | 146,790 | +3.74(+2.88%) |
Sep 04, 2015 | 129.98 | 129.76 | 129.76 | 129.76 | 539,983 | -1.52(-1.16%) |
Sep 03, 2015 | 132.60 | 133.70 | 130.97 | 131.29 | 308,697 | -0.96(-0.72%) |
Sep 02, 2015 | 130.75 | 132.49 | 129.98 | 132.24 | 254,218 | +2.79(+2.15%) |
Sep 01, 2015 | 128.73 | 131.59 | 128.73 | 129.46 | 1,549,227 | -3.61(-2.72%) |
Aug 31, 2015 | 135.10 | 136.13 | 132.75 | 133.07 | 684,284 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.29 | 134.56 | 135.67 | 355,737 | -0.55(-0.40%) |
Aug 27, 2015 | 134.85 | 136.38 | 133.47 | 136.22 | 986,712 | +2.70(+2.02%) |
Aug 26, 2015 | 129.44 | 133.52 | 128.55 | 133.52 | 528,405 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.69 | 128.01 | 128.16 | 518,905 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.02 | 2,932,171 | -5.27(-3.90%) |
Aug 21, 2015 | 138.03 | 139.18 | 135.21 | 135.29 | 556,299 | -4.13(-2.96%) |
Aug 20, 2015 | 141.89 | 142.24 | 139.33 | 139.42 | 186,504 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.88 | 142.82 | 188,117 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.27 | 143.33 | 143.49 | 182,837 | -0.29(-0.20%) |
Aug 17, 2015 | 141.88 | 143.80 | 141.22 | 143.78 | 425,538 | +1.63(+1.15%) |
Aug 14, 2015 | 141.58 | 142.23 | 141.08 | 142.15 | 74,273 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.80 | 141.47 | 141.90 | 75,007 | -0.24(-0.17%) |
Aug 12, 2015 | 140.92 | 142.28 | 139.33 | 142.14 | 269,020 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.25 | 142.06 | 129,593 | -0.97(-0.68%) |
Aug 10, 2015 | 143.19 | 143.82 | 142.80 | 143.02 | 1,006,199 | +1.13(+0.80%) |
Aug 07, 2015 | 142.08 | 142.21 | 140.44 | 141.89 | 538,194 | -0.35(-0.25%) |
Aug 06, 2015 | 145.76 | 145.85 | 142.04 | 142.24 | 494,526 | -3.17(-2.18%) |
Aug 05, 2015 | 145.33 | 145.81 | 145.04 | 145.41 | 374,547 | +1.12(+0.78%) |
Aug 04, 2015 | 144.98 | 145.11 | 143.85 | 144.29 | 579,596 | -0.11(-0.08%) |
Aug 03, 2015 | 144.61 | 145.10 | 143.39 | 144.40 | 1,172,573 | -0.10(-0.07%) |
Jul 31, 2015 | 144.55 | 145.25 | 144.16 | 144.50 | 242,217 | +0.83(+0.58%) |
Jul 30, 2015 | 143.38 | 143.96 | 142.39 | 143.67 | 227,502 | +0.01(+0.01%) |
Jul 29, 2015 | 144.01 | 144.36 | 143.11 | 143.66 | 205,613 | +0.11(+0.07%) |
Jul 28, 2015 | 142.13 | 143.58 | 141.11 | 143.55 | 206,417 | +2.55(+1.81%) |
Jul 27, 2015 | 141.21 | 141.78 | 140.31 | 141.00 | 994,250 | -0.19(-0.14%) |
Jul 24, 2015 | 143.60 | 143.63 | 141.05 | 141.20 | 230,801 | -3.72(-2.57%) |
Jul 23, 2015 | 145.52 | 145.78 | 144.62 | 144.92 | 94,083 | -0.24(-0.16%) |
Jul 22, 2015 | 144.71 | 145.30 | 144.24 | 145.16 | 85,071 | +0.12(+0.09%) |
Jul 21, 2015 | 146.10 | 146.10 | 144.29 | 145.03 | 92,957 | -0.54(-0.37%) |
Jul 20, 2015 | 145.80 | 145.93 | 145.28 | 145.57 | 82,841 | +0.26(+0.18%) |
Jul 17, 2015 | 145.62 | 145.62 | 144.64 | 145.31 | 82,167 | -0.13(-0.09%) |
Jul 16, 2015 | 145.46 | 145.64 | 144.94 | 145.45 | 122,968 | +0.75(+0.52%) |
Jul 15, 2015 | 145.26 | 145.76 | 144.45 | 144.69 | 276,545 | +0.04(+0.03%) |
Jul 14, 2015 | 143.05 | 144.85 | 142.96 | 144.65 | 286,730 | +1.51(+1.05%) |
Jul 13, 2015 | 142.94 | 143.45 | 142.54 | 143.15 | 1,389,920 | +1.24(+0.87%) |
Jul 10, 2015 | 141.40 | 143.08 | 140.95 | 141.91 | 296,401 | +1.90(+1.36%) |
Jul 09, 2015 | 140.72 | 142.25 | 139.89 | 140.00 | 271,001 | +0.67(+0.48%) |
Jul 08, 2015 | 140.65 | 140.90 | 139.15 | 139.33 | 587,086 | -2.31(-1.63%) |
Jul 07, 2015 | 141.59 | 141.68 | 139.39 | 141.64 | 309,631 | +0.46(+0.33%) |
Jul 06, 2015 | 140.23 | 142.04 | 139.97 | 141.18 | 287,034 | -0.06(-0.04%) |
Jul 02, 2015 | 142.09 | 141.24 | 141.24 | 141.24 | 139,004 | -0.53(-0.37%) |
Jul 01, 2015 | 141.96 | 141.96 | 141.03 | 141.77 | 209,719 | +1.21(+0.86%) |
Jun 30, 2015 | 141.16 | 141.20 | 139.99 | 140.56 | 304,340 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.76 | 139.74 | 139.87 | 1,584,476 | -3.36(-2.34%) |
Jun 26, 2015 | 143.81 | 144.16 | 142.70 | 143.22 | 184,738 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.07 | 142.76 | 143.40 | 155,217 | +0.81(+0.57%) |
Jun 24, 2015 | 143.45 | 144.01 | 142.59 | 142.59 | 109,289 | -1.49(-1.04%) |
Jun 23, 2015 | 143.97 | 144.49 | 143.63 | 144.08 | 261,580 | +0.22(+0.15%) |
Jun 22, 2015 | 144.08 | 144.46 | 143.71 | 143.86 | 490,853 | +1.09(+0.77%) |
Jun 19, 2015 | 142.64 | 143.21 | 142.64 | 142.76 | 154,804 | -0.07(-0.05%) |
Jun 18, 2015 | 140.90 | 143.25 | 140.90 | 142.83 | 131,562 | +2.23(+1.58%) |
Jun 17, 2015 | 140.56 | 140.98 | 139.92 | 140.61 | 160,866 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.56 | 139.60 | 140.45 | 221,899 | +0.72(+0.51%) |
Jun 15, 2015 | 138.95 | 139.94 | 138.06 | 139.73 | 96,753 | +0.05(+0.04%) |
Jun 12, 2015 | 140.80 | 140.80 | 139.46 | 139.68 | 163,151 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.60 | 141.31 | 88,558 | +0.95(+0.67%) |
Jun 10, 2015 | 138.97 | 140.47 | 138.65 | 140.36 | 189,452 | +1.63(+1.18%) |
Jun 09, 2015 | 138.90 | 138.98 | 138.03 | 138.73 | 184,531 | -0.07(-0.05%) |
Jun 08, 2015 | 139.46 | 139.79 | 138.80 | 138.80 | 71,674 | -0.64(-0.46%) |
Jun 05, 2015 | 139.24 | 139.57 | 138.44 | 139.43 | 94,370 | +0.04(+0.03%) |
Jun 04, 2015 | 139.88 | 140.32 | 138.94 | 139.39 | 191,250 | -1.00(-0.71%) |
Jun 03, 2015 | 140.40 | 140.58 | 140.06 | 140.39 | 346,294 | +0.18(+0.13%) |
Jun 02, 2015 | 140.27 | 140.77 | 139.59 | 140.21 | 117,188 | -0.82(-0.58%) |
Jun 01, 2015 | 141.19 | 141.53 | 140.15 | 141.03 | 253,748 | +0.38(+0.27%) |
May 29, 2015 | 140.69 | 141.81 | 140.15 | 140.65 | 224,089 | -0.22(-0.16%) |
May 28, 2015 | 140.52 | 141.15 | 140.16 | 140.87 | 108,414 | +0.10(+0.07%) |
May 27, 2015 | 139.48 | 140.88 | 139.21 | 140.78 | 102,817 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.86 | 139.19 | 208,412 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,302 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.95 | 140.35 | 140.86 | 125,111 | +0.04(+0.03%) |
May 20, 2015 | 140.51 | 141.34 | 140.20 | 140.81 | 701,454 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.82 | 139.76 | 140.49 | 133,396 | +0.62(+0.44%) |
May 18, 2015 | 138.85 | 140.03 | 138.79 | 139.88 | 124,745 | +0.93(+0.67%) |
May 15, 2015 | 138.72 | 139.01 | 138.51 | 138.95 | 113,818 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.63 | 136.90 | 138.61 | 172,164 | +1.86(+1.36%) |
May 13, 2015 | 136.80 | 137.75 | 136.52 | 136.75 | 165,761 | -0.10(-0.07%) |
May 12, 2015 | 136.73 | 137.26 | 136.07 | 136.84 | 118,777 | -0.69(-0.50%) |
May 11, 2015 | 137.70 | 138.22 | 137.45 | 137.53 | 155,077 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.86 | 136.17 | 137.49 | 285,252 | +2.25(+1.67%) |
May 07, 2015 | 134.39 | 135.68 | 134.34 | 135.24 | 245,588 | +0.71(+0.53%) |
May 06, 2015 | 135.62 | 135.62 | 133.55 | 134.53 | 197,857 | -0.38(-0.28%) |
May 05, 2015 | 136.52 | 136.52 | 134.81 | 134.91 | 387,193 | -1.75(-1.28%) |
May 04, 2015 | 136.27 | 137.43 | 136.24 | 136.66 | 230,736 | +0.76(+0.56%) |
May 01, 2015 | 134.68 | 135.93 | 134.68 | 135.90 | 412,018 | +1.97(+1.47%) |
Apr 30, 2015 | 135.51 | 136.03 | 133.28 | 133.93 | 452,463 | -2.17(-1.60%) |
Apr 29, 2015 | 136.59 | 137.27 | 135.12 | 136.10 | 342,650 | -1.09(-0.79%) |
Apr 28, 2015 | 137.37 | 137.60 | 135.03 | 137.19 | 236,453 | +0.38(+0.28%) |
Apr 27, 2015 | 139.79 | 140.03 | 136.66 | 136.81 | 213,216 | -2.76(-1.98%) |
Apr 24, 2015 | 139.78 | 140.23 | 139.09 | 139.57 | 142,792 | -0.52(-0.37%) |
Apr 23, 2015 | 139.29 | 140.39 | 138.68 | 140.10 | 268,405 | +0.65(+0.47%) |
Apr 22, 2015 | 139.78 | 139.85 | 138.90 | 139.44 | 217,872 | +0.07(+0.05%) |
Apr 21, 2015 | 139.26 | 139.69 | 139.09 | 139.37 | 294,726 | +0.98(+0.71%) |
Apr 20, 2015 | 138.31 | 138.67 | 137.91 | 138.39 | 243,377 | +0.92(+0.67%) |
Apr 17, 2015 | 138.18 | 138.21 | 136.64 | 137.47 | 358,367 | -1.27(-0.92%) |
Apr 16, 2015 | 138.74 | 139.14 | 138.55 | 138.74 | 197,878 | -0.02(-0.01%) |
Apr 15, 2015 | 138.94 | 139.31 | 138.51 | 138.76 | 219,283 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.62 | 137.38 | 138.34 | 620,650 | +0.05(+0.04%) |
Apr 13, 2015 | 138.84 | 139.56 | 138.28 | 138.28 | 262,916 | -0.65(-0.46%) |
Apr 10, 2015 | 137.96 | 139.12 | 137.38 | 138.93 | 252,353 | +1.20(+0.87%) |
Apr 09, 2015 | 136.80 | 137.91 | 136.63 | 137.73 | 122,284 | +0.99(+0.72%) |
Apr 08, 2015 | 135.51 | 137.31 | 135.48 | 136.74 | 186,372 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.44 | 135.50 | 336,251 | +0.29(+0.22%) |
Apr 06, 2015 | 134.24 | 135.87 | 134.07 | 135.21 | 152,722 | +0.25(+0.18%) |
Apr 02, 2015 | 134.91 | 134.96 | 134.96 | 134.96 | 242,944 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.71 | 134.66 | 348,898 | -1.65(-1.21%) |
Mar 31, 2015 | 138.09 | 138.09 | 136.31 | 136.31 | 246,026 | -1.98(-1.43%) |
Mar 30, 2015 | 138.10 | 138.51 | 137.83 | 138.29 | 140,758 | +1.31(+0.95%) |
Mar 27, 2015 | 136.04 | 137.43 | 136.04 | 136.99 | 126,647 | +1.20(+0.89%) |
Mar 26, 2015 | 135.35 | 136.88 | 134.57 | 135.78 | 222,808 | -0.30(-0.22%) |
Mar 25, 2015 | 139.29 | 139.83 | 136.09 | 136.09 | 310,739 | -2.79(-2.01%) |
Mar 24, 2015 | 140.05 | 140.57 | 138.85 | 138.87 | 173,273 | -1.21(-0.86%) |
Mar 23, 2015 | 139.92 | 140.72 | 139.53 | 140.08 | 124,290 | -0.44(-0.31%) |
Mar 20, 2015 | 141.00 | 141.51 | 139.82 | 140.52 | 280,990 | +0.76(+0.54%) |
Mar 19, 2015 | 138.61 | 139.86 | 138.16 | 139.76 | 175,128 | +1.00(+0.72%) |
Mar 18, 2015 | 136.91 | 139.36 | 136.25 | 138.77 | 201,584 | +1.67(+1.22%) |
Mar 17, 2015 | 136.87 | 137.32 | 136.18 | 137.10 | 205,457 | -0.33(-0.24%) |
Mar 16, 2015 | 135.24 | 137.46 | 135.24 | 137.43 | 211,154 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.68 | 134.54 | 417,539 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.72 | 133.58 | 134.69 | 175,512 | +1.59(+1.19%) |
Mar 11, 2015 | 133.48 | 133.86 | 132.96 | 133.11 | 358,105 | +0.03(+0.03%) |
Mar 10, 2015 | 133.41 | 133.94 | 132.86 | 133.07 | 200,348 | -1.36(-1.01%) |
Mar 09, 2015 | 133.82 | 134.55 | 133.30 | 134.43 | 284,994 | +0.71(+0.53%) |
Mar 06, 2015 | 135.94 | 135.94 | 133.50 | 133.72 | 220,430 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.84 | 135.75 | 136.24 | 116,495 | +0.78(+0.57%) |
Mar 04, 2015 | 134.71 | 135.69 | 133.86 | 135.46 | 421,997 | +0.53(+0.39%) |
Mar 03, 2015 | 135.71 | 135.78 | 134.24 | 134.93 | 673,085 | -1.06(-0.78%) |
Mar 02, 2015 | 135.15 | 136.03 | 135.15 | 135.99 | 181,505 | +1.09(+0.81%) |
Feb 27, 2015 | 135.55 | 135.55 | 134.78 | 134.90 | 280,265 | -0.63(-0.46%) |
Feb 26, 2015 | 135.10 | 135.54 | 134.50 | 135.52 | 83,819 | +0.42(+0.31%) |
Feb 25, 2015 | 134.98 | 135.44 | 134.33 | 135.10 | 163,529 | +0.18(+0.13%) |
Feb 24, 2015 | 135.32 | 135.32 | 134.42 | 134.92 | 225,678 | -0.19(-0.14%) |
Feb 23, 2015 | 134.71 | 135.69 | 134.61 | 135.12 | 754,837 | +0.42(+0.31%) |
Feb 20, 2015 | 132.97 | 134.69 | 132.83 | 134.69 | 151,999 | +1.49(+1.12%) |
Feb 19, 2015 | 132.51 | 133.37 | 132.51 | 133.20 | 88,054 | +0.19(+0.15%) |
Feb 18, 2015 | 132.45 | 133.02 | 132.11 | 133.01 | 111,821 | +0.29(+0.22%) |
Feb 17, 2015 | 131.88 | 132.82 | 131.88 | 132.72 | 105,316 | +0.80(+0.61%) |
Feb 13, 2015 | 131.35 | 131.92 | 131.92 | 131.92 | 100,156 | +0.74(+0.56%) |
Feb 12, 2015 | 131.36 | 131.56 | 130.20 | 131.18 | 206,101 | +0.44(+0.34%) |
Feb 11, 2015 | 130.34 | 131.48 | 129.97 | 130.74 | 129,801 | +0.22(+0.17%) |
Feb 10, 2015 | 129.10 | 130.70 | 129.10 | 130.51 | 121,090 | +2.04(+1.59%) |
Feb 09, 2015 | 129.42 | 129.66 | 128.19 | 128.47 | 178,018 | -1.47(-1.13%) |
Feb 06, 2015 | 131.29 | 131.64 | 129.59 | 129.94 | 124,966 | -1.23(-0.93%) |
Feb 05, 2015 | 129.93 | 131.26 | 129.93 | 131.17 | 126,882 | +2.28(+1.77%) |
Feb 04, 2015 | 129.00 | 129.70 | 128.22 | 128.89 | 129,484 | -1.74(-1.33%) |
Feb 03, 2015 | 130.24 | 130.64 | 128.59 | 130.63 | 150,539 | +0.79(+0.61%) |
Feb 02, 2015 | 129.81 | 129.91 | 127.69 | 129.84 | 695,174 | +0.49(+0.38%) |
Jan 30, 2015 | 130.91 | 131.40 | 129.09 | 129.34 | 628,780 | -1.91(-1.46%) |
Jan 29, 2015 | 130.37 | 131.33 | 129.06 | 131.26 | 664,035 | +1.23(+0.94%) |
Jan 28, 2015 | 132.58 | 132.71 | 129.88 | 130.03 | 318,720 | -1.98(-1.50%) |
Jan 27, 2015 | 132.00 | 132.96 | 131.51 | 132.01 | 267,554 | -0.92(-0.69%) |
Jan 26, 2015 | 132.26 | 132.95 | 131.49 | 132.93 | 512,613 | +0.74(+0.56%) |
Jan 23, 2015 | 132.72 | 132.76 | 132.05 | 132.19 | 352,536 | -0.58(-0.44%) |
Jan 22, 2015 | 132.00 | 132.78 | 129.91 | 132.77 | 376,479 | +1.73(+1.32%) |
Jan 21, 2015 | 131.34 | 131.80 | 130.31 | 131.04 | 358,283 | -0.07(-0.05%) |
Jan 20, 2015 | 131.45 | 131.49 | 129.54 | 131.12 | 303,585 | +0.09(+0.07%) |
Jan 16, 2015 | 128.43 | 131.20 | 128.36 | 131.03 | 147,345 | +2.34(+1.82%) |
Jan 15, 2015 | 130.49 | 130.61 | 128.58 | 128.68 | 257,991 | -1.36(-1.04%) |
Jan 14, 2015 | 129.17 | 130.28 | 128.74 | 130.04 | 306,297 | -0.20(-0.16%) |
Jan 13, 2015 | 131.71 | 132.63 | 129.13 | 130.24 | 226,983 | -0.43(-0.33%) |
Jan 12, 2015 | 131.61 | 131.94 | 130.68 | 130.67 | 325,831 | +0.03(+0.02%) |
Jan 09, 2015 | 132.08 | 132.08 | 130.12 | 130.65 | 312,425 | -1.02(-0.78%) |
Jan 08, 2015 | 130.69 | 131.83 | 130.55 | 131.67 | 544,076 | +2.21(+1.71%) |
Jan 07, 2015 | 127.43 | 129.46 | 127.19 | 129.46 | 518,420 | +2.92(+2.31%) |
Jan 06, 2015 | 127.57 | 128.34 | 125.72 | 126.54 | 329,899 | -0.41(-0.33%) |
Jan 05, 2015 | 127.37 | 127.96 | 126.80 | 126.95 | 337,919 | -0.72(-0.57%) |
Jan 02, 2015 | 127.70 | 128.96 | 127.07 | 127.68 | 386,675 | +0.61(+0.48%) |
Dec 31, 2014 | 128.68 | 127.07 | 127.07 | 127.07 | 108,209 | -1.38(-1.07%) |
Dec 30, 2014 | 128.70 | 129.03 | 128.30 | 128.44 | 147,651 | -0.55(-0.42%) |
Dec 29, 2014 | 128.66 | 129.13 | 128.35 | 128.99 | 98,316 | +0.41(+0.31%) |
Dec 26, 2014 | 128.14 | 128.86 | 128.01 | 128.59 | 82,609 | +1.02(+0.80%) |
Dec 24, 2014 | 126.50 | 127.56 | 127.56 | 127.56 | 67,942 | +0.89(+0.70%) |
Dec 23, 2014 | 129.98 | 129.98 | 125.95 | 126.67 | 305,400 | -2.93(-2.26%) |
Dec 22, 2014 | 130.45 | 130.45 | 129.06 | 129.60 | 610,703 | -1.65(-1.26%) |
Dec 19, 2014 | 130.67 | 131.72 | 130.02 | 131.25 | 251,906 | +0.72(+0.55%) |
Dec 18, 2014 | 128.93 | 130.53 | 128.24 | 130.53 | 851,096 | +3.50(+2.75%) |
Dec 17, 2014 | 124.87 | 127.25 | 124.62 | 127.04 | 751,042 | +2.50(+2.00%) |
Dec 16, 2014 | 125.26 | 127.48 | 124.50 | 124.54 | 507,730 | -1.45(-1.15%) |
Dec 15, 2014 | 127.99 | 127.99 | 125.51 | 125.99 | 281,814 | -1.27(-1.00%) |
Dec 12, 2014 | 128.34 | 129.21 | 127.19 | 127.26 | 508,491 | -1.94(-1.50%) |
Dec 11, 2014 | 129.09 | 130.63 | 128.94 | 129.21 | 167,543 | +0.40(+0.31%) |
Dec 10, 2014 | 130.78 | 130.83 | 128.74 | 128.81 | 160,665 | -2.10(-1.60%) |
Dec 09, 2014 | 129.83 | 131.03 | 129.15 | 130.91 | 398,364 | -0.41(-0.31%) |
Dec 08, 2014 | 130.89 | 132.09 | 130.89 | 131.32 | 492,719 | +0.53(+0.40%) |
Dec 05, 2014 | 129.81 | 130.76 | 129.81 | 130.80 | 150,973 | +1.03(+0.79%) |
Dec 04, 2014 | 129.84 | 130.40 | 129.31 | 129.77 | 132,065 | -0.16(-0.12%) |
Dec 03, 2014 | 129.66 | 129.99 | 129.39 | 129.93 | 161,969 | +0.30(+0.23%) |
Dec 02, 2014 | 128.79 | 129.82 | 128.78 | 129.63 | 258,073 | +1.33(+1.04%) |