Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 127.20 | 127.66 | 125.99 | 127.02 | 6,481,189 | -0.06(-0.05%) |
Feb 26, 2016 | 126.63 | 128.53 | 126.03 | 127.08 | 7,004,833 | +1.69(+1.35%) |
Feb 25, 2016 | 123.48 | 126.07 | 122.83 | 125.39 | 5,079,851 | +2.28(+1.85%) |
Feb 24, 2016 | 121.01 | 123.18 | 118.63 | 123.11 | 6,755,062 | +0.55(+0.45%) |
Feb 23, 2016 | 125.17 | 125.22 | 121.83 | 122.56 | 5,024,240 | -3.28(-2.61%) |
Feb 22, 2016 | 126.19 | 126.86 | 125.37 | 125.84 | 5,066,524 | +1.59(+1.28%) |
Feb 19, 2016 | 124.33 | 124.94 | 123.00 | 124.25 | 6,216,027 | -0.69(-0.55%) |
Feb 18, 2016 | 127.92 | 128.56 | 124.64 | 124.94 | 6,970,575 | -2.72(-2.13%) |
Feb 17, 2016 | 127.54 | 128.45 | 127.13 | 127.66 | 6,596,172 | +1.62(+1.29%) |
Feb 16, 2016 | 126.53 | 127.27 | 124.71 | 126.04 | 12,056,641 | +2.44(+1.98%) |
Feb 12, 2016 | 121.58 | 123.59 | 123.59 | 123.59 | 10,652,215 | +4.60(+3.87%) |
Feb 11, 2016 | 121.29 | 122.14 | 117.60 | 118.99 | 12,120,551 | -5.53(-4.44%) |
Feb 10, 2016 | 126.86 | 129.72 | 124.50 | 124.52 | 8,996,324 | -0.86(-0.69%) |
Feb 09, 2016 | 123.08 | 126.82 | 122.72 | 125.39 | 8,178,971 | -0.85(-0.67%) |
Feb 08, 2016 | 130.10 | 130.10 | 122.85 | 126.23 | 10,260,886 | -6.11(-4.61%) |
Feb 05, 2016 | 133.27 | 135.07 | 131.68 | 132.34 | 5,434,236 | -0.02(-0.01%) |
Feb 04, 2016 | 128.81 | 133.59 | 128.56 | 132.35 | 5,406,734 | +3.22(+2.50%) |
Feb 03, 2016 | 128.98 | 130.11 | 124.34 | 129.13 | 6,967,899 | +0.83(+0.65%) |
Feb 02, 2016 | 132.79 | 132.79 | 127.00 | 128.30 | 7,456,371 | -6.72(-4.98%) |
Feb 01, 2016 | 135.67 | 136.17 | 134.02 | 135.03 | 3,503,705 | -1.62(-1.18%) |
Jan 29, 2016 | 134.17 | 136.67 | 133.44 | 136.64 | 5,779,237 | +3.81(+2.87%) |
Jan 28, 2016 | 131.10 | 133.67 | 129.00 | 132.84 | 5,075,312 | +2.83(+2.17%) |
Jan 27, 2016 | 129.90 | 134.00 | 129.56 | 130.01 | 6,091,807 | -0.62(-0.47%) |
Jan 26, 2016 | 127.81 | 132.02 | 127.87 | 130.63 | 6,192,806 | +2.82(+2.20%) |
Jan 25, 2016 | 132.28 | 132.39 | 127.81 | 127.81 | 5,965,025 | -4.86(-3.66%) |
Jan 22, 2016 | 130.74 | 132.78 | 130.13 | 132.67 | 6,602,013 | +4.41(+3.44%) |
Jan 21, 2016 | 130.22 | 131.23 | 128.13 | 128.26 | 6,781,529 | -1.78(-1.37%) |
Jan 20, 2016 | 130.33 | 132.74 | 128.26 | 130.04 | 11,076,524 | -2.60(-1.96%) |
Jan 19, 2016 | 133.26 | 134.27 | 131.34 | 132.63 | 6,912,954 | +1.02(+0.78%) |
Jan 15, 2016 | 132.53 | 131.61 | 131.61 | 131.61 | 7,374,601 | -4.89(-3.58%) |
Jan 14, 2016 | 135.58 | 137.45 | 132.58 | 136.50 | 5,049,056 | +2.03(+1.51%) |
Jan 13, 2016 | 140.79 | 141.33 | 133.56 | 134.47 | 6,209,739 | -5.68(-4.05%) |
Jan 12, 2016 | 141.15 | 142.22 | 138.11 | 140.15 | 5,251,158 | -0.02(-0.01%) |
Jan 11, 2016 | 139.55 | 140.79 | 138.15 | 140.17 | 5,186,080 | +1.51(+1.09%) |
Jan 08, 2016 | 141.03 | 142.44 | 138.39 | 138.66 | 5,828,773 | -0.57(-0.41%) |
Jan 07, 2016 | 140.96 | 143.36 | 138.37 | 139.23 | 6,721,412 | -4.42(-3.07%) |
Jan 06, 2016 | 144.89 | 145.49 | 143.02 | 143.65 | 6,548,080 | -3.59(-2.44%) |
Jan 05, 2016 | 149.46 | 150.12 | 146.25 | 147.24 | 5,342,973 | -2.58(-1.72%) |
Jan 04, 2016 | 148.68 | 149.86 | 146.96 | 149.82 | 4,393,428 | -2.61(-1.71%) |
Dec 31, 2015 | 153.22 | 152.43 | 152.43 | 152.43 | 2,097,384 | -1.50(-0.98%) |
Dec 30, 2015 | 155.01 | 155.22 | 153.79 | 153.94 | 1,790,499 | -1.29(-0.83%) |
Dec 29, 2015 | 154.62 | 155.77 | 154.35 | 155.22 | 2,185,996 | +1.62(+1.05%) |
Dec 28, 2015 | 153.74 | 153.87 | 152.10 | 153.61 | 2,037,592 | -0.72(-0.47%) |
Dec 24, 2015 | 154.16 | 154.33 | 154.33 | 154.33 | 1,309,579 | -0.41(-0.26%) |
Dec 23, 2015 | 152.83 | 154.78 | 152.63 | 154.73 | 2,799,633 | +2.45(+1.61%) |
Dec 22, 2015 | 151.31 | 152.82 | 149.74 | 152.28 | 2,733,747 | +1.94(+1.29%) |
Dec 21, 2015 | 150.12 | 150.67 | 148.71 | 150.34 | 2,923,566 | +1.91(+1.29%) |
Dec 18, 2015 | 153.25 | 153.84 | 148.34 | 148.42 | 7,970,054 | -6.02(-3.90%) |
Dec 17, 2015 | 158.06 | 158.91 | 154.45 | 154.45 | 3,318,879 | -3.04(-1.93%) |
Dec 16, 2015 | 155.63 | 158.06 | 153.66 | 157.49 | 3,772,495 | +3.55(+2.31%) |
Dec 15, 2015 | 151.38 | 155.01 | 151.27 | 153.94 | 4,018,414 | +4.74(+3.18%) |
Dec 14, 2015 | 149.42 | 151.08 | 146.23 | 149.19 | 6,031,170 | -0.14(-0.09%) |
Dec 11, 2015 | 151.97 | 152.33 | 148.41 | 149.33 | 4,433,910 | -4.69(-3.05%) |
Dec 10, 2015 | 153.08 | 155.56 | 152.50 | 154.02 | 2,611,663 | +1.18(+0.77%) |
Dec 09, 2015 | 153.95 | 156.34 | 152.09 | 152.84 | 4,619,086 | -1.87(-1.21%) |
Dec 08, 2015 | 155.55 | 156.02 | 153.79 | 154.71 | 3,149,214 | -2.17(-1.39%) |
Dec 07, 2015 | 160.70 | 160.80 | 156.47 | 156.88 | 4,138,045 | -3.81(-2.37%) |
Dec 04, 2015 | 156.98 | 161.22 | 156.26 | 160.69 | 4,158,630 | +4.05(+2.59%) |
Dec 03, 2015 | 161.25 | 162.09 | 156.24 | 156.64 | 4,254,810 | -4.28(-2.66%) |
Dec 02, 2015 | 163.49 | 163.94 | 160.53 | 160.92 | 2,148,545 | -2.38(-1.46%) |
Dec 01, 2015 | 161.73 | 163.36 | 160.70 | 163.29 | 4,896,539 | +2.58(+1.60%) |
Nov 30, 2015 | 161.12 | 161.61 | 160.05 | 160.71 | 4,032,930 | +0.17(+0.11%) |
Nov 27, 2015 | 159.44 | 161.15 | 159.18 | 160.54 | 1,296,419 | +1.11(+0.70%) |
Nov 25, 2015 | 159.30 | 159.43 | 159.43 | 159.43 | 1,774,389 | +0.41(+0.25%) |
Nov 24, 2015 | 158.48 | 159.97 | 157.25 | 159.03 | 3,173,778 | -0.44(-0.28%) |
Nov 23, 2015 | 161.24 | 161.40 | 158.90 | 159.47 | 3,169,616 | -1.92(-1.19%) |
Nov 20, 2015 | 162.68 | 163.09 | 161.08 | 161.39 | 3,478,696 | -1.31(-0.81%) |
Nov 19, 2015 | 163.37 | 163.70 | 161.56 | 162.70 | 2,177,958 | -0.53(-0.33%) |
Nov 18, 2015 | 161.03 | 163.56 | 161.00 | 163.23 | 2,978,243 | +2.60(+1.62%) |
Nov 17, 2015 | 162.40 | 162.68 | 160.42 | 160.63 | 2,116,346 | -1.34(-0.83%) |
Nov 16, 2015 | 160.14 | 161.97 | 158.47 | 161.97 | 5,481,338 | +1.49(+0.93%) |
Nov 13, 2015 | 162.36 | 163.00 | 160.20 | 160.48 | 2,946,982 | -2.01(-1.23%) |
Nov 12, 2015 | 165.37 | 165.37 | 162.05 | 162.48 | 3,757,151 | -3.89(-2.34%) |
Nov 11, 2015 | 167.13 | 167.67 | 165.82 | 166.38 | 1,952,776 | -0.35(-0.21%) |
Nov 10, 2015 | 165.69 | 167.08 | 164.59 | 166.73 | 2,547,733 | +0.88(+0.53%) |
Nov 09, 2015 | 167.77 | 168.49 | 165.47 | 165.84 | 3,086,982 | -2.03(-1.21%) |
Nov 06, 2015 | 165.21 | 168.13 | 165.12 | 167.88 | 5,066,934 | +6.03(+3.72%) |
Nov 05, 2015 | 162.29 | 162.91 | 160.99 | 161.85 | 2,593,798 | +0.31(+0.19%) |
Nov 04, 2015 | 160.99 | 162.58 | 160.41 | 161.54 | 2,579,282 | +0.81(+0.50%) |
Nov 03, 2015 | 159.51 | 161.72 | 159.35 | 160.73 | 2,898,615 | +0.85(+0.53%) |
Nov 02, 2015 | 158.73 | 160.51 | 158.19 | 159.88 | 3,003,359 | +1.84(+1.16%) |
Oct 30, 2015 | 159.94 | 160.22 | 157.82 | 158.04 | 3,312,024 | -2.02(-1.26%) |
Oct 29, 2015 | 160.99 | 161.80 | 159.58 | 160.06 | 3,640,008 | -1.20(-0.75%) |
Oct 28, 2015 | 157.37 | 161.40 | 156.92 | 161.26 | 3,834,238 | +4.22(+2.69%) |
Oct 27, 2015 | 156.78 | 157.48 | 155.51 | 157.04 | 2,292,481 | -0.59(-0.37%) |
Oct 26, 2015 | 157.70 | 158.46 | 157.30 | 157.63 | 3,053,426 | +1.27(+0.81%) |
Oct 23, 2015 | 156.07 | 157.08 | 155.45 | 156.35 | 3,482,954 | +1.64(+1.06%) |
Oct 22, 2015 | 151.91 | 155.25 | 151.89 | 154.72 | 3,095,663 | +3.25(+2.15%) |
Oct 21, 2015 | 156.96 | 156.96 | 151.34 | 151.47 | 4,401,912 | -4.90(-3.13%) |
Oct 20, 2015 | 156.10 | 156.75 | 155.01 | 156.36 | 3,246,234 | -0.19(-0.12%) |
Oct 19, 2015 | 154.65 | 157.20 | 154.37 | 156.56 | 3,162,632 | +0.47(+0.30%) |
Oct 16, 2015 | 156.03 | 157.32 | 154.78 | 156.09 | 3,532,488 | +0.19(+0.12%) |
Oct 15, 2015 | 148.96 | 156.56 | 148.15 | 155.90 | 6,786,171 | +4.59(+3.04%) |
Oct 14, 2015 | 152.33 | 153.59 | 150.99 | 151.31 | 3,858,062 | -1.23(-0.81%) |
Oct 13, 2015 | 151.36 | 154.37 | 151.30 | 152.54 | 3,462,899 | +0.62(+0.41%) |
Oct 12, 2015 | 152.39 | 152.73 | 150.88 | 151.91 | 3,630,141 | +0.88(+0.58%) |
Oct 09, 2015 | 152.53 | 153.65 | 150.21 | 151.04 | 3,956,504 | -1.59(-1.04%) |
Oct 08, 2015 | 152.71 | 153.80 | 151.51 | 152.62 | 3,859,841 | -0.98(-0.64%) |
Oct 07, 2015 | 153.24 | 154.91 | 152.17 | 153.60 | 3,078,627 | +1.61(+1.06%) |
Oct 06, 2015 | 151.89 | 152.80 | 151.27 | 151.99 | 2,205,601 | -0.32(-0.21%) |
Oct 05, 2015 | 150.23 | 152.61 | 149.89 | 152.31 | 4,047,699 | +3.11(+2.09%) |
Oct 02, 2015 | 145.09 | 149.27 | 143.18 | 149.20 | 5,303,086 | +0.83(+0.56%) |
Oct 01, 2015 | 147.00 | 148.49 | 145.85 | 148.36 | 4,286,134 | +1.91(+1.30%) |
Sep 30, 2015 | 147.15 | 147.57 | 145.11 | 146.46 | 3,476,387 | +1.60(+1.11%) |
Sep 29, 2015 | 145.83 | 146.07 | 141.18 | 144.86 | 5,242,872 | -0.98(-0.67%) |
Sep 28, 2015 | 150.42 | 150.42 | 145.61 | 145.84 | 4,625,220 | -5.74(-3.79%) |
Sep 25, 2015 | 151.04 | 152.65 | 150.17 | 151.57 | 3,590,660 | +2.46(+1.65%) |
Sep 24, 2015 | 149.75 | 150.01 | 147.35 | 149.11 | 4,638,037 | -2.11(-1.39%) |
Sep 23, 2015 | 151.56 | 151.88 | 149.82 | 151.22 | 3,242,001 | -0.26(-0.17%) |
Sep 22, 2015 | 152.47 | 152.56 | 150.04 | 151.48 | 4,943,637 | -3.06(-1.98%) |
Sep 21, 2015 | 154.50 | 155.44 | 153.15 | 154.54 | 3,496,521 | +2.03(+1.33%) |
Sep 18, 2015 | 154.42 | 154.57 | 152.18 | 152.51 | 7,747,102 | -4.64(-2.96%) |
Sep 17, 2015 | 158.84 | 160.63 | 156.78 | 157.16 | 4,404,398 | -1.85(-1.16%) |
Sep 16, 2015 | 158.43 | 159.56 | 157.27 | 159.00 | 3,224,339 | +1.00(+0.63%) |
Sep 15, 2015 | 155.75 | 158.48 | 155.25 | 158.00 | 3,669,289 | +2.96(+1.91%) |
Sep 14, 2015 | 156.44 | 156.66 | 154.50 | 155.04 | 3,258,193 | -1.12(-0.72%) |
Sep 11, 2015 | 156.30 | 156.62 | 154.52 | 156.16 | 3,009,659 | -0.54(-0.34%) |
Sep 10, 2015 | 156.31 | 158.31 | 155.74 | 156.70 | 3,609,027 | +0.19(+0.12%) |
Sep 09, 2015 | 159.77 | 161.62 | 156.15 | 156.51 | 5,643,007 | -0.17(-0.11%) |
Sep 08, 2015 | 155.01 | 157.04 | 154.79 | 156.68 | 3,630,465 | +4.64(+3.05%) |
Sep 04, 2015 | 153.62 | 152.04 | 152.04 | 152.04 | 5,096,327 | -3.95(-2.53%) |
Sep 03, 2015 | 155.93 | 158.37 | 155.33 | 155.98 | 3,443,093 | +0.46(+0.30%) |
Sep 02, 2015 | 155.82 | 156.62 | 153.83 | 155.52 | 3,611,187 | +2.01(+1.31%) |
Sep 01, 2015 | 155.29 | 157.17 | 152.63 | 153.51 | 6,517,435 | -5.46(-3.44%) |
Aug 31, 2015 | 158.20 | 160.36 | 157.77 | 158.97 | 3,390,552 | +0.72(+0.45%) |
Aug 28, 2015 | 158.12 | 159.18 | 157.00 | 158.25 | 2,862,861 | -0.68(-0.43%) |
Aug 27, 2015 | 156.92 | 159.48 | 155.76 | 158.93 | 4,522,065 | +4.04(+2.61%) |
Aug 26, 2015 | 153.75 | 155.45 | 150.45 | 154.89 | 6,621,291 | +5.19(+3.47%) |
Aug 25, 2015 | 156.15 | 157.35 | 149.27 | 149.70 | 8,575,108 | -1.04(-0.69%) |
Aug 24, 2015 | 149.90 | 156.99 | 144.56 | 150.74 | 8,551,516 | -6.96(-4.41%) |
Aug 21, 2015 | 162.67 | 163.46 | 157.56 | 157.70 | 6,436,051 | -7.57(-4.58%) |
Aug 20, 2015 | 166.68 | 167.34 | 165.27 | 165.27 | 3,738,103 | -3.53(-2.09%) |
Aug 19, 2015 | 168.01 | 170.31 | 167.28 | 168.79 | 3,239,792 | -0.19(-0.11%) |
Aug 18, 2015 | 169.78 | 170.60 | 168.99 | 168.99 | 1,982,656 | -1.17(-0.69%) |
Aug 17, 2015 | 168.85 | 170.40 | 167.81 | 170.16 | 1,905,591 | +0.46(+0.27%) |
Aug 14, 2015 | 168.69 | 170.14 | 168.62 | 169.69 | 4,246,673 | +1.07(+0.64%) |
Aug 13, 2015 | 168.60 | 169.63 | 167.64 | 168.62 | 3,992,467 | -0.33(-0.19%) |
Aug 12, 2015 | 167.91 | 169.30 | 165.12 | 168.95 | 3,321,119 | -0.48(-0.28%) |
Aug 11, 2015 | 170.94 | 171.29 | 168.55 | 169.43 | 3,040,468 | -3.59(-2.07%) |
Aug 10, 2015 | 171.85 | 173.51 | 171.64 | 173.01 | 1,952,814 | +2.12(+1.24%) |
Aug 07, 2015 | 172.45 | 173.57 | 169.95 | 170.89 | 2,013,263 | -1.39(-0.80%) |
Aug 06, 2015 | 173.04 | 173.62 | 171.61 | 172.27 | 1,768,812 | -0.51(-0.30%) |
Aug 05, 2015 | 173.83 | 174.53 | 172.14 | 172.78 | 1,828,050 | +0.44(+0.26%) |
Aug 04, 2015 | 172.21 | 174.00 | 172.03 | 172.34 | 1,726,164 | +0.40(+0.23%) |
Aug 03, 2015 | 172.83 | 173.00 | 170.38 | 171.94 | 2,470,815 | -0.32(-0.19%) |
Jul 31, 2015 | 174.21 | 174.27 | 172.11 | 172.26 | 1,957,210 | -1.79(-1.03%) |
Jul 30, 2015 | 173.06 | 174.17 | 172.28 | 174.04 | 1,598,762 | +0.30(+0.17%) |
Jul 29, 2015 | 173.52 | 174.83 | 172.76 | 173.74 | 2,365,775 | +0.50(+0.29%) |
Jul 28, 2015 | 174.00 | 174.03 | 171.86 | 173.24 | 2,402,506 | +1.03(+0.60%) |
Jul 27, 2015 | 172.57 | 172.90 | 170.94 | 172.21 | 3,464,097 | -1.96(-1.12%) |
Jul 24, 2015 | 177.62 | 177.62 | 173.79 | 174.17 | 2,921,334 | -3.11(-1.75%) |
Jul 23, 2015 | 179.47 | 180.27 | 176.99 | 177.28 | 2,610,276 | -1.85(-1.03%) |
Jul 22, 2015 | 177.91 | 179.52 | 177.87 | 179.13 | 2,739,681 | +1.47(+0.83%) |
Jul 21, 2015 | 178.06 | 178.75 | 177.03 | 177.66 | 2,363,540 | -0.75(-0.42%) |
Jul 20, 2015 | 178.65 | 179.76 | 177.41 | 178.41 | 2,589,825 | -0.06(-0.03%) |
Jul 17, 2015 | 177.03 | 178.75 | 176.22 | 178.46 | 3,391,676 | +1.07(+0.61%) |
Jul 16, 2015 | 177.56 | 179.88 | 175.83 | 177.39 | 5,244,210 | -1.50(-0.84%) |
Jul 15, 2015 | 179.37 | 179.43 | 177.59 | 178.88 | 3,014,074 | +0.67(+0.38%) |
Jul 14, 2015 | 176.41 | 178.72 | 176.19 | 178.21 | 2,488,667 | +1.71(+0.97%) |
Jul 13, 2015 | 175.93 | 176.66 | 175.26 | 176.50 | 2,430,421 | +2.46(+1.41%) |
Jul 10, 2015 | 174.48 | 174.70 | 173.19 | 174.04 | 2,191,187 | +2.00(+1.16%) |
Jul 09, 2015 | 173.99 | 174.34 | 171.73 | 172.04 | 2,682,739 | +0.63(+0.37%) |
Jul 08, 2015 | 173.29 | 173.70 | 171.10 | 171.41 | 2,601,357 | -3.49(-1.99%) |
Jul 07, 2015 | 174.70 | 175.53 | 170.69 | 174.89 | 3,933,578 | +0.14(+0.08%) |
Jul 06, 2015 | 173.63 | 175.16 | 173.26 | 174.75 | 3,350,845 | -0.97(-0.55%) |
Jul 02, 2015 | 176.35 | 175.72 | 175.72 | 175.72 | 2,162,655 | -0.62(-0.35%) |
Jul 01, 2015 | 177.77 | 178.49 | 175.51 | 176.35 | 3,357,467 | +0.97(+0.55%) |
Jun 30, 2015 | 176.31 | 177.06 | 174.84 | 175.38 | 4,960,774 | +0.96(+0.55%) |
Jun 29, 2015 | 176.51 | 177.42 | 174.42 | 174.42 | 3,920,090 | -4.64(-2.59%) |
Jun 26, 2015 | 179.44 | 180.27 | 178.54 | 179.06 | 3,288,871 | +0.29(+0.16%) |
Jun 25, 2015 | 180.72 | 181.02 | 178.49 | 178.77 | 2,898,410 | -1.35(-0.75%) |
Jun 24, 2015 | 181.60 | 182.28 | 179.50 | 180.12 | 4,696,539 | -3.34(-1.82%) |
Jun 23, 2015 | 182.21 | 183.76 | 181.97 | 183.45 | 3,255,750 | +1.59(+0.87%) |
Jun 22, 2015 | 180.65 | 182.12 | 180.60 | 181.87 | 2,388,039 | +2.79(+1.56%) |
Jun 19, 2015 | 179.86 | 180.60 | 179.08 | 179.08 | 4,956,506 | -1.18(-0.66%) |
Jun 18, 2015 | 179.29 | 180.60 | 178.09 | 180.26 | 2,580,028 | +1.40(+0.78%) |
Jun 17, 2015 | 179.41 | 180.18 | 178.56 | 178.86 | 2,117,085 | -0.53(-0.29%) |
Jun 16, 2015 | 177.95 | 179.40 | 177.35 | 179.39 | 2,325,735 | +1.51(+0.85%) |
Jun 15, 2015 | 177.15 | 178.36 | 176.72 | 177.88 | 2,266,384 | -1.09(-0.61%) |
Jun 12, 2015 | 179.32 | 179.76 | 178.09 | 178.97 | 2,388,414 | -0.74(-0.41%) |
Jun 11, 2015 | 179.06 | 180.26 | 178.81 | 179.71 | 2,409,710 | +0.68(+0.38%) |
Jun 10, 2015 | 176.16 | 179.25 | 175.86 | 179.03 | 3,187,272 | +3.45(+1.97%) |
Jun 09, 2015 | 176.40 | 176.77 | 174.40 | 175.57 | 2,712,942 | -0.65(-0.37%) |
Jun 08, 2015 | 177.36 | 177.82 | 175.94 | 176.22 | 2,596,064 | -0.55(-0.31%) |
Jun 05, 2015 | 176.99 | 177.99 | 175.22 | 176.78 | 3,839,416 | +1.33(+0.76%) |
Jun 04, 2015 | 174.38 | 176.45 | 173.88 | 175.45 | 4,121,538 | +0.49(+0.28%) |
Jun 03, 2015 | 174.31 | 176.54 | 173.68 | 174.96 | 2,877,428 | +1.56(+0.90%) |
Jun 02, 2015 | 173.75 | 174.58 | 172.75 | 173.40 | 2,655,584 | -1.16(-0.66%) |
Jun 01, 2015 | 174.15 | 175.41 | 173.78 | 174.56 | 2,485,771 | +1.36(+0.79%) |
May 29, 2015 | 174.91 | 174.94 | 172.72 | 173.20 | 2,685,192 | -1.92(-1.10%) |
May 28, 2015 | 174.78 | 175.21 | 174.11 | 175.12 | 3,672,596 | +0.06(+0.03%) |
May 27, 2015 | 173.24 | 175.58 | 172.51 | 175.06 | 3,596,198 | +2.24(+1.30%) |
May 26, 2015 | 173.77 | 173.77 | 171.66 | 172.82 | 3,984,253 | -1.19(-0.68%) |
May 22, 2015 | 171.38 | 174.01 | 174.01 | 174.01 | 3,630,873 | +2.39(+1.39%) |
May 21, 2015 | 171.33 | 171.84 | 171.02 | 171.62 | 2,656,848 | -0.11(-0.06%) |
May 20, 2015 | 171.80 | 172.47 | 170.95 | 171.73 | 2,186,860 | -0.27(-0.16%) |
May 19, 2015 | 171.65 | 172.67 | 171.28 | 172.00 | 2,830,360 | +0.62(+0.36%) |
May 18, 2015 | 169.69 | 171.81 | 169.69 | 171.38 | 2,584,116 | +1.42(+0.83%) |
May 15, 2015 | 169.61 | 169.96 | 169.00 | 169.96 | 2,081,445 | +0.29(+0.17%) |
May 14, 2015 | 169.43 | 169.89 | 168.67 | 169.67 | 2,337,124 | +1.00(+0.59%) |
May 13, 2015 | 167.87 | 168.94 | 167.35 | 168.67 | 2,559,336 | +0.75(+0.45%) |
May 12, 2015 | 167.88 | 168.35 | 165.86 | 167.92 | 2,683,927 | -1.00(-0.59%) |
May 11, 2015 | 167.72 | 169.11 | 167.72 | 168.92 | 2,348,613 | +1.03(+0.61%) |
May 08, 2015 | 166.72 | 168.60 | 165.29 | 167.89 | 3,812,460 | +2.61(+1.58%) |
May 07, 2015 | 164.34 | 165.76 | 163.13 | 165.29 | 2,143,989 | +0.95(+0.58%) |
May 06, 2015 | 165.59 | 166.29 | 162.46 | 164.34 | 2,906,028 | -0.87(-0.53%) |
May 05, 2015 | 166.06 | 167.80 | 164.73 | 165.21 | 2,731,693 | -1.68(-1.01%) |
May 04, 2015 | 166.02 | 167.24 | 165.72 | 166.89 | 1,888,756 | +1.48(+0.90%) |
May 01, 2015 | 166.18 | 166.28 | 164.82 | 165.41 | 2,423,647 | +0.93(+0.57%) |
Apr 30, 2015 | 166.13 | 167.27 | 163.62 | 164.48 | 3,263,483 | -1.79(-1.08%) |
Apr 29, 2015 | 163.95 | 167.25 | 163.69 | 166.27 | 2,962,204 | +0.90(+0.54%) |
Apr 28, 2015 | 164.29 | 165.47 | 162.79 | 165.37 | 2,280,161 | +0.81(+0.49%) |
Apr 27, 2015 | 166.44 | 166.90 | 164.44 | 164.56 | 2,110,259 | -1.23(-0.74%) |
Apr 24, 2015 | 166.64 | 166.72 | 165.34 | 165.79 | 1,726,429 | -1.10(-0.66%) |
Apr 23, 2015 | 165.93 | 167.88 | 165.47 | 166.90 | 2,452,240 | +0.83(+0.50%) |
Apr 22, 2015 | 165.72 | 166.77 | 164.60 | 166.07 | 2,314,534 | +1.24(+0.75%) |
Apr 21, 2015 | 166.61 | 167.06 | 164.61 | 164.83 | 2,231,106 | -1.05(-0.64%) |
Apr 20, 2015 | 166.70 | 167.14 | 165.73 | 165.88 | 3,124,698 | +0.63(+0.38%) |
Apr 17, 2015 | 165.67 | 166.01 | 163.83 | 165.26 | 5,467,516 | -2.40(-1.43%) |
Apr 16, 2015 | 169.74 | 169.88 | 166.39 | 167.65 | 7,137,677 | -0.74(-0.44%) |
Apr 15, 2015 | 165.98 | 169.27 | 165.29 | 168.40 | 6,044,739 | +2.83(+1.71%) |
Apr 14, 2015 | 164.95 | 166.21 | 163.88 | 165.57 | 3,901,729 | +1.79(+1.09%) |
Apr 13, 2015 | 163.56 | 165.28 | 163.09 | 163.77 | 2,622,352 | -0.05(-0.03%) |
Apr 10, 2015 | 163.00 | 164.01 | 162.53 | 163.82 | 2,107,501 | +0.63(+0.38%) |
Apr 09, 2015 | 161.50 | 163.36 | 161.12 | 163.20 | 2,372,284 | +1.95(+1.21%) |
Apr 08, 2015 | 161.65 | 162.32 | 160.94 | 161.25 | 2,385,148 | +0.14(+0.09%) |
Apr 07, 2015 | 161.21 | 162.15 | 160.98 | 161.10 | 2,123,283 | +0.28(+0.18%) |
Apr 06, 2015 | 159.25 | 161.31 | 158.22 | 160.82 | 2,384,877 | +0.42(+0.26%) |
Apr 02, 2015 | 160.55 | 160.40 | 160.40 | 160.40 | 2,742,262 | -0.57(-0.35%) |
Apr 01, 2015 | 157.38 | 161.05 | 156.56 | 160.97 | 4,814,274 | +3.57(+2.27%) |
Mar 31, 2015 | 159.39 | 159.56 | 157.40 | 157.40 | 2,562,690 | -2.55(-1.60%) |
Mar 30, 2015 | 158.47 | 160.78 | 158.47 | 159.96 | 2,870,679 | +2.48(+1.57%) |
Mar 27, 2015 | 156.75 | 157.83 | 155.98 | 157.48 | 1,838,545 | +0.69(+0.44%) |
Mar 26, 2015 | 156.19 | 157.40 | 154.93 | 156.79 | 2,838,683 | -0.09(-0.06%) |
Mar 25, 2015 | 160.00 | 160.13 | 156.88 | 156.88 | 3,035,606 | -3.29(-2.05%) |
Mar 24, 2015 | 160.73 | 161.20 | 160.07 | 160.17 | 2,148,533 | -0.57(-0.35%) |
Mar 23, 2015 | 161.84 | 162.65 | 160.74 | 160.74 | 1,899,418 | -0.98(-0.61%) |
Mar 20, 2015 | 159.50 | 162.38 | 159.02 | 161.72 | 4,148,421 | +2.65(+1.66%) |
Mar 19, 2015 | 160.57 | 160.57 | 158.34 | 159.08 | 2,504,256 | -1.97(-1.22%) |
Mar 18, 2015 | 158.82 | 161.65 | 158.43 | 161.04 | 3,331,994 | +1.47(+0.92%) |
Mar 17, 2015 | 159.91 | 160.14 | 158.10 | 159.58 | 2,248,971 | -1.11(-0.69%) |
Mar 16, 2015 | 159.13 | 161.19 | 159.02 | 160.69 | 2,540,869 | +2.14(+1.35%) |
Mar 13, 2015 | 158.16 | 158.88 | 155.89 | 158.55 | 3,696,195 | -0.51(-0.32%) |
Mar 12, 2015 | 155.70 | 159.10 | 155.70 | 159.06 | 3,719,473 | +4.83(+3.13%) |
Mar 11, 2015 | 153.49 | 155.62 | 153.25 | 154.23 | 2,505,563 | +1.23(+0.80%) |
Mar 10, 2015 | 155.41 | 155.87 | 153.00 | 153.00 | 3,305,881 | -4.37(-2.78%) |
Mar 09, 2015 | 156.84 | 158.09 | 156.23 | 157.37 | 2,667,455 | +0.85(+0.55%) |
Mar 06, 2015 | 157.07 | 160.27 | 156.24 | 156.51 | 4,900,595 | -2.65(-1.67%) |
Mar 05, 2015 | 159.21 | 159.70 | 158.32 | 159.17 | 1,582,833 | +0.34(+0.22%) |
Mar 04, 2015 | 159.39 | 159.79 | 158.25 | 158.82 | 1,948,486 | -1.34(-0.84%) |
Mar 03, 2015 | 159.69 | 161.50 | 159.58 | 160.16 | 1,776,465 | -0.44(-0.27%) |