Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 151.61 | 151.61 | 149.84 | 150.92 | 2,534 | -1.31(-0.86%) |
Apr 28, 2016 | 153.90 | 154.10 | 152.23 | 152.23 | 2,170 | -1.98(-1.28%) |
Apr 27, 2016 | 153.63 | 154.20 | 153.63 | 154.20 | 727 | +0.79(+0.51%) |
Apr 26, 2016 | 152.73 | 153.42 | 152.73 | 153.42 | 5,406 | +1.40(+0.92%) |
Apr 25, 2016 | 152.22 | 152.22 | 152.02 | 152.02 | 977 | -0.76(-0.50%) |
Apr 22, 2016 | 152.34 | 152.84 | 152.34 | 152.78 | 1,801 | +0.32(+0.21%) |
Apr 21, 2016 | 152.91 | 153.24 | 152.46 | 152.46 | 1,565 | -0.34(-0.23%) |
Apr 20, 2016 | 151.55 | 152.81 | 151.55 | 152.81 | 1,923 | +1.13(+0.75%) |
Apr 19, 2016 | 152.02 | 152.25 | 151.12 | 151.68 | 2,059 | -0.41(-0.27%) |
Apr 18, 2016 | 150.82 | 152.09 | 150.82 | 152.09 | 1,999 | +1.35(+0.90%) |
Apr 15, 2016 | 150.75 | 150.83 | 150.60 | 150.73 | 4,107 | -0.22(-0.15%) |
Apr 14, 2016 | 151.11 | 151.27 | 150.81 | 150.96 | 68,525 | -0.29(-0.20%) |
Apr 13, 2016 | 149.99 | 151.25 | 149.99 | 151.25 | 1,839 | +2.60(+1.75%) |
Apr 12, 2016 | 147.60 | 148.82 | 147.60 | 148.65 | 7,387 | +0.49(+0.33%) |
Apr 11, 2016 | 149.90 | 149.90 | 148.16 | 148.16 | 15,286 | -0.93(-0.63%) |
Apr 08, 2016 | 149.72 | 149.77 | 148.63 | 149.09 | 5,913 | +0.31(+0.21%) |
Apr 07, 2016 | 148.94 | 148.94 | 148.78 | 148.78 | 603 | -1.11(-0.74%) |
Apr 06, 2016 | 147.91 | 149.89 | 147.91 | 149.89 | 2,637 | +1.41(+0.95%) |
Apr 05, 2016 | 148.61 | 148.61 | 148.28 | 148.47 | 1,705 | -1.76(-1.17%) |
Apr 04, 2016 | 150.23 | 150.23 | 150.23 | 150.23 | 628 | -0.18(-0.12%) |
Apr 01, 2016 | 149.57 | 150.41 | 149.30 | 150.41 | 1,262 | +0.76(+0.51%) |
Mar 31, 2016 | 148.73 | 149.65 | 148.73 | 149.64 | 6,053 | +1.00(+0.67%) |
Mar 30, 2016 | 149.12 | 149.12 | 148.48 | 148.65 | 1,023 | +0.27(+0.19%) |
Mar 29, 2016 | 146.43 | 148.37 | 146.43 | 148.37 | 1,206 | +2.05(+1.40%) |
Mar 28, 2016 | 146.39 | 146.39 | 145.32 | 146.32 | 3,722 | +0.83(+0.57%) |
Mar 24, 2016 | 145.09 | 145.50 | 145.50 | 145.50 | 813 | -0.18(-0.12%) |
Mar 23, 2016 | 145.68 | 145.68 | 145.68 | 145.68 | 562 | -1.33(-0.91%) |
Mar 22, 2016 | 147.40 | 147.40 | 146.86 | 147.01 | 3,190 | +0.15(+0.10%) |
Mar 21, 2016 | 146.78 | 147.05 | 146.48 | 146.86 | 1,851 | -0.08(-0.06%) |
Mar 18, 2016 | 146.33 | 146.95 | 146.33 | 146.95 | 1,367 | +0.97(+0.66%) |
Mar 17, 2016 | 144.67 | 145.98 | 144.67 | 145.98 | 1,376 | +1.07(+0.74%) |
Mar 16, 2016 | 144.46 | 144.91 | 143.45 | 144.91 | 1,162 | +1.11(+0.77%) |
Mar 15, 2016 | 144.06 | 144.11 | 143.51 | 143.80 | 1,973 | -1.16(-0.80%) |
Mar 14, 2016 | 144.46 | 145.06 | 144.19 | 144.96 | 3,902 | +0.23(+0.16%) |
Mar 11, 2016 | 143.96 | 144.72 | 143.87 | 144.72 | 1,263 | +2.58(+1.82%) |
Mar 10, 2016 | 142.64 | 142.64 | 140.91 | 142.14 | 1,439 | +0.34(+0.24%) |
Mar 09, 2016 | 142.63 | 142.63 | 141.59 | 141.80 | 1,578 | -0.35(-0.25%) |
Mar 08, 2016 | 142.51 | 143.11 | 142.15 | 142.15 | 944 | -1.63(-1.13%) |
Mar 07, 2016 | 142.68 | 144.59 | 142.68 | 143.78 | 2,487 | +0.17(+0.12%) |
Mar 04, 2016 | 143.34 | 144.34 | 143.18 | 143.60 | 1,572 | +0.37(+0.26%) |
Mar 03, 2016 | 142.58 | 143.23 | 141.99 | 143.23 | 10,463 | +1.20(+0.85%) |
Mar 02, 2016 | 138.60 | 142.03 | 138.60 | 142.03 | 3,435 | +0.65(+0.46%) |
Mar 01, 2016 | 140.17 | 141.72 | 139.88 | 141.38 | 2,045 | +2.92(+2.11%) |
Feb 29, 2016 | 138.99 | 139.23 | 138.46 | 138.46 | 1,129 | -0.53(-0.38%) |
Feb 26, 2016 | 138.52 | 139.02 | 138.52 | 138.99 | 1,857 | +1.51(+1.10%) |
Feb 25, 2016 | 136.06 | 137.47 | 136.06 | 137.47 | 2,039 | +2.11(+1.56%) |
Feb 24, 2016 | 135.72 | 135.72 | 135.37 | 135.37 | 1,843 | -0.45(-0.33%) |
Feb 23, 2016 | 135.63 | 135.82 | 135.20 | 135.82 | 2,902 | -0.88(-0.64%) |
Feb 22, 2016 | 136.13 | 136.77 | 136.13 | 136.69 | 2,539 | +2.02(+1.50%) |
Feb 19, 2016 | 133.62 | 134.69 | 133.62 | 134.67 | 2,956 | +0.18(+0.13%) |
Feb 18, 2016 | 134.99 | 135.00 | 134.09 | 134.49 | 4,967 | -1.21(-0.89%) |
Feb 17, 2016 | 133.61 | 135.70 | 133.61 | 135.70 | 2,189 | +3.51(+2.66%) |
Feb 16, 2016 | 130.59 | 132.56 | 130.43 | 132.19 | 7,275 | +3.41(+2.65%) |
Feb 12, 2016 | 125.66 | 128.78 | 128.78 | 128.78 | 5,293 | +2.54(+2.02%) |
Feb 11, 2016 | 124.42 | 126.37 | 124.42 | 126.23 | 2,750 | -1.09(-0.86%) |
Feb 10, 2016 | 126.96 | 128.63 | 126.96 | 127.32 | 6,965 | +0.47(+0.37%) |
Feb 09, 2016 | 126.56 | 126.92 | 125.09 | 126.85 | 4,751 | +0.27(+0.21%) |
Feb 08, 2016 | 129.31 | 129.31 | 124.66 | 126.58 | 7,820 | -3.89(-2.98%) |
Feb 05, 2016 | 133.26 | 133.31 | 130.40 | 130.47 | 9,733 | -4.96(-3.66%) |
Feb 04, 2016 | 136.67 | 136.67 | 135.37 | 135.43 | 1,650 | +0.02(+0.02%) |
Feb 03, 2016 | 133.94 | 135.59 | 132.98 | 135.41 | 5,011 | +0.82(+0.61%) |
Feb 02, 2016 | 134.69 | 135.98 | 134.27 | 134.59 | 3,130 | -3.95(-2.85%) |
Feb 01, 2016 | 136.42 | 138.54 | 136.42 | 138.54 | 3,870 | +0.60(+0.43%) |
Jan 29, 2016 | 134.41 | 137.94 | 134.41 | 137.94 | 2,586 | +4.37(+3.27%) |
Jan 28, 2016 | 135.70 | 135.70 | 133.57 | 133.57 | 5,749 | -2.10(-1.55%) |
Jan 27, 2016 | 135.66 | 136.77 | 135.66 | 135.67 | 3,519 | -0.57(-0.42%) |
Jan 26, 2016 | 135.26 | 136.70 | 134.72 | 136.24 | 1,487 | +1.36(+1.01%) |
Jan 25, 2016 | 136.43 | 136.43 | 134.89 | 134.89 | 4,680 | -1.82(-1.33%) |
Jan 22, 2016 | 135.68 | 137.28 | 135.68 | 136.70 | 12,541 | +2.55(+1.90%) |
Jan 21, 2016 | 134.67 | 135.38 | 133.38 | 134.15 | 1,769 | -0.82(-0.61%) |
Jan 20, 2016 | 131.64 | 134.97 | 129.10 | 134.97 | 9,228 | +0.46(+0.34%) |
Jan 19, 2016 | 136.40 | 136.40 | 133.04 | 134.51 | 18,820 | +0.50(+0.38%) |
Jan 15, 2016 | 134.00 | 134.01 | 134.01 | 134.01 | 12,316 | -3.40(-2.47%) |
Jan 14, 2016 | 136.47 | 138.19 | 134.38 | 137.40 | 6,832 | +1.14(+0.84%) |
Jan 13, 2016 | 140.49 | 140.49 | 135.59 | 136.26 | 4,115 | -3.92(-2.80%) |
Jan 12, 2016 | 138.87 | 140.18 | 138.59 | 140.18 | 1,722 | +0.82(+0.59%) |
Jan 11, 2016 | 140.98 | 140.98 | 138.11 | 139.36 | 3,693 | -1.58(-1.12%) |
Jan 08, 2016 | 142.67 | 142.96 | 140.94 | 140.94 | 3,797 | -1.52(-1.07%) |
Jan 07, 2016 | 144.00 | 144.19 | 142.02 | 142.46 | 10,767 | -4.13(-2.82%) |
Jan 06, 2016 | 146.12 | 146.59 | 146.12 | 146.59 | 944 | -1.39(-0.94%) |
Jan 05, 2016 | 148.44 | 148.47 | 147.97 | 147.97 | 889 | +0.83(+0.56%) |
Jan 04, 2016 | 148.14 | 148.14 | 146.79 | 147.15 | 7,338 | -4.68(-3.09%) |
Dec 31, 2015 | 151.16 | 151.83 | 151.83 | 151.83 | 5,496 | -0.18(-0.12%) |
Dec 30, 2015 | 152.24 | 152.24 | 152.01 | 152.01 | 1,846 | -0.44(-0.29%) |
Dec 29, 2015 | 152.02 | 152.58 | 151.94 | 152.45 | 3,046 | +1.34(+0.89%) |
Dec 28, 2015 | 150.51 | 151.12 | 150.50 | 151.11 | 2,710 | -0.35(-0.23%) |
Dec 24, 2015 | 151.35 | 151.46 | 151.46 | 151.46 | 5,191 | +0.39(+0.26%) |
Dec 23, 2015 | 150.97 | 151.06 | 150.66 | 151.06 | 1,885 | +1.45(+0.97%) |
Dec 22, 2015 | 148.24 | 149.66 | 147.94 | 149.61 | 7,765 | +1.24(+0.83%) |
Dec 21, 2015 | 148.92 | 148.92 | 147.48 | 148.38 | 4,475 | +0.52(+0.35%) |
Dec 18, 2015 | 149.17 | 149.23 | 147.86 | 147.86 | 3,589 | -1.94(-1.30%) |
Dec 17, 2015 | 152.17 | 152.17 | 149.79 | 149.80 | 3,060 | -1.77(-1.17%) |
Dec 16, 2015 | 150.51 | 151.57 | 150.29 | 151.57 | 4,963 | +1.85(+1.24%) |
Dec 15, 2015 | 149.69 | 149.80 | 148.94 | 149.71 | 2,945 | +2.33(+1.58%) |
Dec 14, 2015 | 148.00 | 148.45 | 146.49 | 147.38 | 6,906 | -0.66(-0.45%) |
Dec 11, 2015 | 149.72 | 149.72 | 148.04 | 148.04 | 2,666 | -3.21(-2.12%) |
Dec 10, 2015 | 150.76 | 151.99 | 150.76 | 151.25 | 2,825 | +0.51(+0.34%) |
Dec 09, 2015 | 152.03 | 153.03 | 150.45 | 150.74 | 2,330 | -1.31(-0.86%) |
Dec 08, 2015 | 151.58 | 152.42 | 151.45 | 152.05 | 1,695 | -0.57(-0.37%) |
Dec 07, 2015 | 154.03 | 154.03 | 152.34 | 152.62 | 5,026 | -1.56(-1.01%) |
Dec 04, 2015 | 154.36 | 154.36 | 154.14 | 154.18 | 2,184 | +2.02(+1.33%) |
Dec 03, 2015 | 155.56 | 155.56 | 152.16 | 152.16 | 2,184 | -2.77(-1.79%) |
Dec 02, 2015 | 156.26 | 156.26 | 154.67 | 154.93 | 2,643 | -1.47(-0.94%) |
Dec 01, 2015 | 155.96 | 156.41 | 155.96 | 156.41 | 3,293 | +1.07(+0.69%) |
Nov 30, 2015 | 155.15 | 155.34 | 155.08 | 155.34 | 5,834 | -0.69(-0.44%) |
Nov 25, 2015 | 155.09 | 156.06 | 155.09 | 156.03 | 253 | +0.80(+0.52%) |
Nov 24, 2015 | 154.19 | 155.22 | 154.06 | 155.22 | 2,867 | +0.50(+0.32%) |
Nov 23, 2015 | 154.45 | 155.30 | 154.45 | 154.72 | 2,386 | +0.36(+0.23%) |
Nov 20, 2015 | 154.06 | 154.97 | 154.06 | 154.37 | 3,151 | +0.61(+0.40%) |
Nov 19, 2015 | 153.99 | 153.99 | 153.69 | 153.76 | 1,645 | -0.64(-0.41%) |
Nov 18, 2015 | 152.94 | 154.40 | 152.80 | 154.40 | 2,231 | +2.75(+1.81%) |
Nov 17, 2015 | 151.97 | 152.81 | 151.65 | 151.65 | 2,944 | +0.08(+0.06%) |
Nov 16, 2015 | 149.80 | 151.58 | 149.80 | 151.57 | 2,718 | +1.39(+0.92%) |
Nov 13, 2015 | 151.41 | 151.41 | 150.17 | 150.18 | 2,860 | -2.47(-1.62%) |
Nov 12, 2015 | 153.46 | 153.46 | 152.65 | 152.65 | 1,736 | -2.13(-1.38%) |
Nov 11, 2015 | 156.02 | 156.02 | 154.72 | 154.78 | 1,529 | -1.01(-0.65%) |
Nov 10, 2015 | 155.63 | 155.79 | 155.63 | 155.79 | 1,022 | +1.02(+0.66%) |
Nov 09, 2015 | 155.09 | 155.09 | 154.77 | 154.77 | 965 | -1.43(-0.92%) |
Nov 06, 2015 | 155.65 | 156.32 | 155.24 | 156.20 | 3,378 | +0.14(+0.09%) |
Nov 05, 2015 | 156.34 | 156.34 | 155.96 | 156.06 | 3,774 | -0.14(-0.09%) |
Nov 04, 2015 | 156.98 | 157.01 | 156.19 | 156.20 | 2,174 | -0.52(-0.33%) |
Nov 03, 2015 | 157.06 | 157.06 | 156.72 | 156.72 | 1,965 | -0.16(-0.10%) |
Nov 02, 2015 | 155.00 | 156.88 | 155.00 | 156.88 | 1,497 | +2.07(+1.34%) |
Oct 30, 2015 | 154.90 | 155.30 | 154.46 | 154.81 | 2,029 | +0.21(+0.13%) |
Oct 29, 2015 | 154.66 | 154.66 | 154.60 | 154.60 | 719 | +0.38(+0.25%) |
Oct 28, 2015 | 152.89 | 154.35 | 152.19 | 154.22 | 1,546 | +2.03(+1.33%) |
Oct 27, 2015 | 152.85 | 152.85 | 152.19 | 152.19 | 1,605 | -1.03(-0.67%) |
Oct 26, 2015 | 153.09 | 153.48 | 153.09 | 153.22 | 941 | +0.02(+0.01%) |
Oct 23, 2015 | 153.87 | 153.87 | 152.25 | 153.20 | 2,465 | -0.04(-0.03%) |
Oct 22, 2015 | 152.53 | 153.24 | 151.98 | 153.24 | 1,776 | +0.46(+0.30%) |
Oct 21, 2015 | 154.69 | 154.69 | 152.53 | 152.78 | 1,488 | -0.97(-0.63%) |
Oct 20, 2015 | 154.61 | 154.61 | 153.45 | 153.75 | 3,246 | -0.28(-0.18%) |
Oct 19, 2015 | 153.99 | 154.03 | 153.99 | 154.03 | 571 | +0.26(+0.17%) |
Oct 16, 2015 | 153.85 | 154.04 | 153.22 | 153.77 | 2,042 | +0.07(+0.05%) |
Oct 15, 2015 | 151.42 | 153.70 | 151.42 | 153.70 | 1,261 | +2.48(+1.64%) |
Oct 14, 2015 | 152.20 | 152.37 | 151.22 | 151.22 | 1,296 | -1.53(-1.00%) |
Oct 13, 2015 | 152.85 | 153.75 | 152.74 | 152.74 | 2,081 | -1.09(-0.71%) |
Oct 12, 2015 | 154.30 | 154.30 | 153.48 | 153.83 | 2,671 | +0.30(+0.20%) |
Oct 09, 2015 | 153.62 | 154.05 | 153.20 | 153.53 | 2,041 | +0.28(+0.18%) |
Oct 08, 2015 | 151.86 | 153.22 | 151.73 | 153.25 | 1,265 | +1.00(+0.66%) |
Oct 07, 2015 | 151.44 | 152.30 | 150.67 | 152.25 | 1,962 | +2.20(+1.46%) |
Oct 06, 2015 | 152.01 | 152.38 | 150.05 | 150.05 | 2,889 | -2.09(-1.37%) |
Oct 05, 2015 | 151.49 | 152.14 | 151.49 | 152.14 | 1,104 | +2.13(+1.42%) |
Oct 02, 2015 | 147.63 | 150.01 | 147.63 | 150.01 | 1,223 | +3.28(+2.24%) |
Oct 01, 2015 | 147.28 | 147.28 | 146.00 | 146.73 | 1,955 | -0.23(-0.16%) |
Sep 30, 2015 | 145.70 | 146.96 | 144.83 | 146.96 | 10,564 | +2.98(+2.07%) |
Sep 29, 2015 | 145.04 | 145.09 | 143.69 | 143.97 | 2,408 | -1.30(-0.90%) |
Sep 28, 2015 | 146.97 | 147.26 | 144.51 | 145.28 | 48,583 | -3.76(-2.52%) |
Sep 25, 2015 | 151.50 | 151.50 | 149.03 | 149.03 | 1,279 | -0.76(-0.51%) |
Sep 24, 2015 | 149.78 | 149.84 | 149.75 | 149.80 | 1,424 | -2.47(-1.62%) |
Sep 23, 2015 | 152.92 | 153.04 | 152.27 | 152.27 | 830 | -0.40(-0.26%) |
Sep 22, 2015 | 153.15 | 153.16 | 152.17 | 152.67 | 1,199 | -2.22(-1.43%) |
Sep 21, 2015 | 155.56 | 155.56 | 154.89 | 154.89 | 1,737 | -0.12(-0.07%) |
Sep 18, 2015 | 155.16 | 156.27 | 155.00 | 155.00 | 1,460 | -2.54(-1.62%) |
Sep 17, 2015 | 157.12 | 157.60 | 157.12 | 157.55 | 1,510 | +0.43(+0.27%) |
Sep 16, 2015 | 155.47 | 157.12 | 155.47 | 157.12 | 2,565 | +1.45(+0.93%) |
Sep 15, 2015 | 154.62 | 155.67 | 154.62 | 155.67 | 2,316 | +2.15(+1.40%) |
Sep 14, 2015 | 154.75 | 154.75 | 153.39 | 153.52 | 8,024 | -0.72(-0.46%) |
Sep 11, 2015 | 153.18 | 154.24 | 152.62 | 154.24 | 3,748 | -0.14(-0.09%) |
Sep 10, 2015 | 154.37 | 154.37 | 154.37 | 154.37 | 796 | +1.41(+0.92%) |
Sep 09, 2015 | 156.19 | 156.32 | 152.96 | 152.96 | 2,067 | -1.95(-1.26%) |
Sep 08, 2015 | 153.08 | 154.91 | 152.74 | 154.91 | 967 | +4.57(+3.04%) |
Sep 04, 2015 | 150.96 | 150.35 | 150.35 | 150.35 | 1,939 | -2.40(-1.57%) |
Sep 03, 2015 | 153.73 | 154.65 | 152.38 | 152.75 | 7,245 | +0.57(+0.38%) |
Sep 02, 2015 | 150.28 | 152.17 | 150.14 | 152.17 | 1,848 | +2.81(+1.88%) |
Sep 01, 2015 | 150.28 | 150.28 | 149.37 | 149.37 | 5,615 | -4.67(-3.03%) |
Aug 31, 2015 | 154.78 | 155.26 | 153.91 | 154.04 | 2,002 | -1.58(-1.01%) |
Aug 28, 2015 | 154.54 | 155.69 | 154.54 | 155.62 | 4,589 | +2.88(+1.89%) |
Aug 27, 2015 | 153.19 | 154.88 | 152.74 | 152.74 | 4,964 | +1.97(+1.31%) |
Aug 26, 2015 | 147.62 | 150.77 | 147.56 | 150.77 | 2,551 | +3.93(+2.68%) |
Aug 25, 2015 | 150.38 | 151.05 | 146.84 | 146.84 | 3,289 | -0.36(-0.25%) |
Aug 24, 2015 | 139.59 | 152.35 | 135.44 | 147.20 | 22,523 | -6.06(-3.95%) |
Aug 21, 2015 | 156.16 | 156.16 | 153.26 | 153.26 | 8,059 | -4.37(-2.77%) |
Aug 20, 2015 | 160.87 | 160.87 | 157.63 | 157.63 | 2,873 | -4.49(-2.77%) |
Aug 19, 2015 | 162.71 | 162.71 | 161.57 | 162.12 | 2,381 | -1.50(-0.92%) |
Aug 18, 2015 | 163.98 | 163.98 | 163.40 | 163.61 | 1,624 | -0.28(-0.17%) |
Aug 17, 2015 | 161.81 | 163.93 | 161.80 | 163.90 | 2,689 | +1.25(+0.77%) |
Aug 14, 2015 | 162.12 | 162.65 | 161.91 | 162.65 | 4,220 | +0.07(+0.04%) |
Aug 13, 2015 | 161.64 | 162.64 | 161.45 | 162.58 | 3,389 | +2.97(+1.86%) |
Aug 12, 2015 | 160.25 | 160.84 | 159.54 | 159.62 | 2,758 | -1.76(-1.09%) |
Aug 11, 2015 | 161.38 | 161.38 | 161.38 | 161.38 | 550 | -1.78(-1.09%) |
Aug 10, 2015 | 162.25 | 163.48 | 162.25 | 163.16 | 2,620 | +2.30(+1.43%) |
Aug 07, 2015 | 160.92 | 160.92 | 160.07 | 160.86 | 4,218 | -0.76(-0.47%) |
Aug 06, 2015 | 163.49 | 163.49 | 161.01 | 161.62 | 13,219 | -2.24(-1.37%) |
Aug 05, 2015 | 163.65 | 164.91 | 163.65 | 163.87 | 1,715 | +0.85(+0.52%) |
Aug 04, 2015 | 162.89 | 163.54 | 162.78 | 163.02 | 6,879 | +0.16(+0.10%) |
Aug 03, 2015 | 163.94 | 163.94 | 162.44 | 162.86 | 6,516 | -1.50(-0.91%) |
Jul 31, 2015 | 163.41 | 164.47 | 163.41 | 164.36 | 3,785 | +1.42(+0.87%) |
Jul 30, 2015 | 162.68 | 162.94 | 162.16 | 162.94 | 1,717 | -0.09(-0.05%) |
Jul 29, 2015 | 161.49 | 163.02 | 161.47 | 163.02 | 20,269 | +1.54(+0.95%) |
Jul 28, 2015 | 159.48 | 161.73 | 159.42 | 161.49 | 4,965 | +1.86(+1.16%) |
Jul 27, 2015 | 159.61 | 159.66 | 159.61 | 159.63 | 699 | -1.76(-1.09%) |
Jul 24, 2015 | 162.81 | 163.30 | 161.26 | 161.39 | 4,405 | -2.33(-1.42%) |
Jul 23, 2015 | 164.68 | 164.68 | 163.30 | 163.72 | 3,597 | +0.44(+0.27%) |
Jul 22, 2015 | 162.31 | 163.42 | 162.31 | 163.28 | 1,599 | -0.01(-0.01%) |
Jul 21, 2015 | 164.42 | 164.42 | 162.94 | 163.29 | 4,671 | -0.73(-0.45%) |
Jul 20, 2015 | 164.30 | 164.44 | 164.02 | 164.02 | 2,222 | -0.08(-0.05%) |
Jul 17, 2015 | 164.92 | 164.92 | 163.70 | 164.10 | 2,935 | -0.67(-0.41%) |
Jul 16, 2015 | 164.42 | 164.79 | 164.33 | 164.78 | 2,596 | +0.95(+0.58%) |
Jul 15, 2015 | 164.97 | 164.97 | 163.50 | 163.82 | 2,847 | -0.75(-0.46%) |
Jul 14, 2015 | 164.63 | 164.63 | 164.57 | 164.57 | 809 | +0.80(+0.49%) |
Jul 13, 2015 | 163.36 | 163.77 | 163.18 | 163.77 | 8,624 | +1.99(+1.23%) |
Jul 10, 2015 | 161.48 | 162.06 | 161.48 | 161.78 | 2,929 | +1.84(+1.15%) |
Jul 09, 2015 | 160.75 | 161.18 | 159.78 | 159.94 | 21,123 | +0.80(+0.51%) |
Jul 08, 2015 | 160.64 | 160.64 | 158.98 | 159.13 | 4,452 | -2.05(-1.27%) |
Jul 07, 2015 | 161.45 | 161.45 | 159.27 | 161.18 | 2,925 | -0.25(-0.15%) |
Jul 06, 2015 | 161.43 | 161.43 | 161.43 | 161.43 | 664 | -0.37(-0.23%) |
Jul 02, 2015 | 162.06 | 161.80 | 161.80 | 161.80 | 1,224 | +0.12(+0.07%) |
Jul 01, 2015 | 162.50 | 162.53 | 161.54 | 161.68 | 1,942 | +0.40(+0.25%) |
Jun 30, 2015 | 161.07 | 161.45 | 160.94 | 161.28 | 6,331 | +0.95(+0.59%) |
Jun 29, 2015 | 162.52 | 162.52 | 160.33 | 160.33 | 3,339 | -3.53(-2.15%) |
Jun 26, 2015 | 163.96 | 164.04 | 163.77 | 163.86 | 1,769 | -0.47(-0.29%) |
Jun 25, 2015 | 165.06 | 165.06 | 163.82 | 164.33 | 1,086 | -0.01(-0.01%) |
Jun 24, 2015 | 165.84 | 165.84 | 164.34 | 164.34 | 2,356 | -1.74(-1.05%) |
Jun 23, 2015 | 166.51 | 166.51 | 165.92 | 166.08 | 3,218 | -0.29(-0.17%) |
Jun 22, 2015 | 164.39 | 166.47 | 164.39 | 166.37 | 10,043 | +0.76(+0.46%) |
Jun 19, 2015 | 165.60 | 165.74 | 165.56 | 165.60 | 2,606 | -0.35(-0.21%) |
Jun 18, 2015 | 164.39 | 165.96 | 164.39 | 165.96 | 1,304 | +2.29(+1.40%) |
Jun 17, 2015 | 162.76 | 163.67 | 162.75 | 163.67 | 4,536 | +0.44(+0.27%) |
Jun 16, 2015 | 163.22 | 163.22 | 163.22 | 163.22 | 1,321 | +1.13(+0.69%) |
Jun 15, 2015 | 161.52 | 162.26 | 161.52 | 162.10 | 3,374 | -0.99(-0.61%) |
Jun 12, 2015 | 163.25 | 163.25 | 163.25 | 163.09 | 2,050 | -0.62(-0.38%) |
Jun 11, 2015 | 163.51 | 163.75 | 163.51 | 163.71 | 1,842 | +0.41(+0.25%) |
Jun 10, 2015 | 162.96 | 163.31 | 162.96 | 163.31 | 5,164 | +1.90(+1.17%) |
Jun 09, 2015 | 162.26 | 162.26 | 161.37 | 161.41 | 2,359 | -0.50(-0.31%) |
Jun 08, 2015 | 162.34 | 162.34 | 161.76 | 161.91 | 1,095 | -0.84(-0.52%) |
Jun 05, 2015 | 162.51 | 162.75 | 162.51 | 162.75 | 1,705 | +0.77(+0.48%) |
Jun 04, 2015 | 162.76 | 163.07 | 161.98 | 161.98 | 2,080 | -1.65(-1.01%) |
Jun 03, 2015 | 163.15 | 163.78 | 163.15 | 163.63 | 9,874 | +0.49(+0.30%) |
Jun 02, 2015 | 162.45 | 163.65 | 162.45 | 163.15 | 2,833 | -0.24(-0.14%) |
Jun 01, 2015 | 163.72 | 163.72 | 162.56 | 163.38 | 7,049 | +0.72(+0.45%) |
May 29, 2015 | 163.56 | 163.56 | 162.66 | 162.66 | 1,476 | -1.16(-0.71%) |
May 28, 2015 | 164.39 | 164.39 | 163.35 | 163.81 | 5,426 | -0.40(-0.24%) |
May 27, 2015 | 163.42 | 164.21 | 163.42 | 164.21 | 1,863 | +0.80(+0.49%) |
May 26, 2015 | 164.98 | 164.98 | 163.28 | 163.41 | 4,008 | -1.62(-0.98%) |
May 22, 2015 | 165.13 | 165.03 | 165.03 | 165.03 | 16,952 | -0.38(-0.23%) |
May 21, 2015 | 165.06 | 165.43 | 165.06 | 165.41 | 1,204 | +0.28(+0.17%) |
May 20, 2015 | 164.86 | 165.12 | 164.84 | 165.12 | 1,575 | +0.42(+0.26%) |
May 19, 2015 | 165.92 | 165.92 | 164.70 | 164.70 | 9,504 | -0.72(-0.44%) |
May 18, 2015 | 164.39 | 165.43 | 164.39 | 165.43 | 2,495 | +1.11(+0.67%) |
May 15, 2015 | 164.11 | 164.32 | 164.03 | 164.32 | 2,780 | +0.30(+0.18%) |
May 14, 2015 | 163.33 | 164.02 | 163.29 | 164.02 | 4,811 | +1.42(+0.87%) |
May 13, 2015 | 163.07 | 163.09 | 162.57 | 162.60 | 1,206 | -0.14(-0.08%) |
May 12, 2015 | 162.55 | 162.95 | 162.55 | 162.74 | 1,961 | -0.69(-0.43%) |
May 11, 2015 | 163.78 | 163.86 | 163.43 | 163.43 | 1,692 | -0.17(-0.11%) |
May 08, 2015 | 164.14 | 164.14 | 163.52 | 163.60 | 1,769 | +1.43(+0.88%) |
May 07, 2015 | 161.26 | 162.18 | 161.26 | 162.18 | 3,009 | +1.09(+0.67%) |
May 06, 2015 | 162.57 | 162.57 | 160.87 | 161.09 | 6,258 | -0.20(-0.12%) |
May 05, 2015 | 164.10 | 164.10 | 161.03 | 161.29 | 29,930 | -2.84(-1.73%) |
May 04, 2015 | 163.58 | 164.60 | 163.58 | 164.12 | 5,692 | +0.83(+0.51%) |