Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 167.75 | 168.87 | 166.94 | 167.96 | 582,777 | -0.68(-0.40%) |
Apr 28, 2016 | 169.75 | 171.21 | 168.21 | 168.63 | 535,359 | -2.32(-1.36%) |
Apr 27, 2016 | 168.34 | 171.84 | 167.75 | 170.95 | 476,903 | +0.37(+0.22%) |
Apr 26, 2016 | 171.49 | 171.81 | 168.69 | 170.58 | 687,277 | -0.78(-0.46%) |
Apr 25, 2016 | 167.59 | 172.78 | 166.95 | 171.36 | 959,482 | +0.98(+0.58%) |
Apr 22, 2016 | 169.37 | 171.61 | 169.37 | 170.38 | 505,950 | -0.09(-0.05%) |
Apr 21, 2016 | 170.20 | 171.45 | 169.28 | 170.47 | 419,146 | +0.16(+0.10%) |
Apr 20, 2016 | 171.69 | 171.69 | 168.98 | 170.30 | 340,560 | -1.15(-0.67%) |
Apr 19, 2016 | 171.25 | 172.34 | 169.95 | 171.45 | 277,265 | +0.88(+0.51%) |
Apr 18, 2016 | 168.11 | 170.85 | 167.93 | 170.57 | 415,735 | +1.60(+0.95%) |
Apr 15, 2016 | 169.12 | 169.78 | 168.58 | 168.97 | 388,685 | +0.24(+0.14%) |
Apr 14, 2016 | 170.52 | 170.65 | 168.57 | 168.73 | 446,158 | -1.20(-0.71%) |
Apr 13, 2016 | 169.81 | 170.65 | 168.46 | 169.93 | 557,304 | +0.64(+0.38%) |
Apr 12, 2016 | 169.12 | 170.10 | 167.96 | 169.29 | 315,716 | +0.77(+0.46%) |
Apr 11, 2016 | 169.87 | 170.29 | 168.16 | 168.52 | 332,500 | -1.21(-0.71%) |
Apr 08, 2016 | 169.81 | 170.22 | 168.89 | 169.73 | 399,741 | +1.33(+0.79%) |
Apr 07, 2016 | 169.78 | 170.60 | 167.88 | 168.41 | 582,481 | -2.27(-1.33%) |
Apr 06, 2016 | 170.37 | 171.05 | 168.05 | 170.68 | 428,843 | +0.50(+0.29%) |
Apr 05, 2016 | 170.47 | 170.97 | 169.90 | 170.18 | 477,224 | -1.60(-0.93%) |
Apr 04, 2016 | 175.77 | 175.77 | 170.83 | 171.78 | 605,805 | -4.06(-2.31%) |
Apr 01, 2016 | 172.58 | 176.29 | 171.99 | 175.84 | 531,399 | +1.80(+1.03%) |
Mar 31, 2016 | 173.15 | 174.91 | 172.49 | 174.04 | 380,433 | +0.72(+0.42%) |
Mar 30, 2016 | 174.96 | 175.61 | 172.98 | 173.31 | 389,609 | -0.49(-0.28%) |
Mar 29, 2016 | 173.28 | 174.28 | 172.11 | 173.80 | 396,237 | +0.50(+0.29%) |
Mar 28, 2016 | 172.07 | 173.48 | 171.79 | 173.30 | 385,078 | +1.40(+0.81%) |
Mar 24, 2016 | 170.50 | 171.90 | 171.90 | 171.90 | 381,320 | +0.54(+0.32%) |
Mar 23, 2016 | 173.45 | 173.89 | 170.71 | 171.36 | 429,551 | -1.96(-1.13%) |
Mar 22, 2016 | 172.55 | 173.89 | 172.16 | 173.32 | 380,622 | +0.67(+0.39%) |
Mar 21, 2016 | 172.49 | 172.98 | 171.99 | 172.66 | 347,983 | -0.50(-0.29%) |
Mar 18, 2016 | 171.69 | 173.83 | 171.13 | 173.16 | 792,238 | +1.97(+1.15%) |
Mar 17, 2016 | 169.20 | 172.06 | 169.04 | 171.19 | 569,988 | +2.24(+1.32%) |
Mar 16, 2016 | 167.28 | 169.10 | 166.77 | 168.95 | 454,060 | +1.55(+0.93%) |
Mar 15, 2016 | 165.64 | 168.48 | 165.64 | 167.40 | 321,063 | +0.29(+0.17%) |
Mar 14, 2016 | 165.45 | 168.05 | 165.24 | 167.11 | 471,489 | +1.61(+0.97%) |
Mar 11, 2016 | 163.64 | 165.71 | 162.73 | 165.50 | 461,123 | +3.19(+1.97%) |
Mar 10, 2016 | 162.43 | 163.31 | 160.72 | 162.31 | 376,407 | -0.14(-0.09%) |
Mar 09, 2016 | 163.49 | 164.27 | 161.95 | 162.46 | 397,508 | -0.16(-0.10%) |
Mar 08, 2016 | 163.46 | 164.20 | 162.24 | 162.62 | 366,459 | -2.53(-1.53%) |
Mar 07, 2016 | 163.48 | 165.19 | 163.48 | 165.15 | 381,257 | +0.90(+0.55%) |
Mar 04, 2016 | 163.74 | 164.64 | 161.94 | 164.26 | 529,141 | +0.11(+0.07%) |
Mar 03, 2016 | 163.03 | 164.23 | 162.48 | 164.14 | 363,826 | +0.90(+0.55%) |
Mar 02, 2016 | 162.84 | 164.14 | 162.16 | 163.24 | 418,968 | -0.43(-0.26%) |
Mar 01, 2016 | 160.93 | 164.31 | 160.53 | 163.67 | 516,156 | +3.76(+2.35%) |
Feb 29, 2016 | 161.90 | 162.35 | 158.90 | 159.91 | 725,320 | -2.29(-1.41%) |
Feb 26, 2016 | 163.72 | 163.86 | 162.10 | 162.20 | 719,974 | -0.63(-0.39%) |
Feb 25, 2016 | 163.04 | 163.97 | 161.16 | 162.83 | 533,381 | +0.74(+0.46%) |
Feb 24, 2016 | 161.89 | 162.71 | 160.53 | 162.09 | 421,513 | -0.99(-0.61%) |
Feb 23, 2016 | 164.16 | 166.10 | 162.16 | 163.08 | 462,762 | -1.67(-1.01%) |
Feb 22, 2016 | 163.17 | 165.38 | 162.87 | 164.74 | 575,408 | +2.54(+1.57%) |
Feb 19, 2016 | 162.50 | 163.91 | 160.88 | 162.20 | 680,488 | -0.15(-0.09%) |
Feb 18, 2016 | 161.50 | 164.12 | 160.81 | 162.35 | 665,774 | +0.75(+0.47%) |
Feb 17, 2016 | 160.14 | 162.05 | 160.14 | 161.60 | 578,233 | +2.31(+1.45%) |
Feb 16, 2016 | 157.17 | 159.86 | 155.58 | 159.30 | 632,729 | +3.52(+2.26%) |
Feb 12, 2016 | 152.99 | 155.77 | 155.77 | 155.77 | 416,606 | +3.45(+2.26%) |
Feb 11, 2016 | 150.07 | 153.41 | 149.67 | 152.33 | 494,354 | -0.27(-0.17%) |
Feb 10, 2016 | 153.52 | 155.49 | 152.28 | 152.59 | 560,153 | -1.50(-0.98%) |
Feb 09, 2016 | 152.93 | 155.87 | 152.53 | 154.10 | 626,501 | -0.04(-0.02%) |
Feb 08, 2016 | 154.02 | 155.08 | 151.92 | 154.13 | 489,350 | -1.19(-0.77%) |
Feb 05, 2016 | 157.90 | 157.90 | 153.33 | 155.33 | 878,750 | -3.67(-2.31%) |
Feb 04, 2016 | 154.30 | 160.07 | 152.82 | 158.99 | 759,231 | +4.63(+3.00%) |
Feb 03, 2016 | 153.13 | 154.39 | 149.67 | 154.36 | 700,911 | +3.07(+2.03%) |
Feb 02, 2016 | 154.16 | 154.16 | 148.35 | 151.30 | 1,137,853 | -4.61(-2.96%) |
Feb 01, 2016 | 149.82 | 157.06 | 149.79 | 155.91 | 2,473,816 | -11.37(-6.80%) |
Jan 29, 2016 | 162.16 | 167.41 | 161.15 | 167.28 | 1,010,068 | +5.67(+3.51%) |
Jan 28, 2016 | 161.96 | 163.06 | 160.10 | 161.61 | 436,213 | +1.39(+0.87%) |
Jan 27, 2016 | 161.18 | 163.75 | 159.37 | 160.22 | 318,289 | -0.97(-0.60%) |
Jan 26, 2016 | 158.97 | 161.24 | 158.28 | 161.19 | 446,428 | +3.04(+1.92%) |
Jan 25, 2016 | 160.24 | 160.62 | 158.01 | 158.15 | 551,727 | -2.31(-1.44%) |
Jan 22, 2016 | 163.10 | 164.00 | 159.57 | 160.47 | 559,418 | +2.02(+1.27%) |
Jan 21, 2016 | 159.68 | 160.81 | 157.32 | 158.45 | 613,983 | -1.16(-0.73%) |
Jan 20, 2016 | 159.06 | 160.87 | 156.86 | 159.61 | 720,511 | -1.81(-1.12%) |
Jan 19, 2016 | 163.76 | 164.07 | 160.32 | 161.42 | 517,866 | +0.09(+0.05%) |
Jan 15, 2016 | 159.94 | 161.33 | 161.33 | 161.33 | 947,367 | -1.34(-0.83%) |
Jan 14, 2016 | 162.78 | 164.12 | 160.73 | 162.68 | 875,958 | +0.08(+0.05%) |
Jan 13, 2016 | 168.77 | 170.03 | 162.41 | 162.60 | 507,917 | -5.05(-3.01%) |
Jan 12, 2016 | 166.81 | 168.43 | 164.96 | 167.65 | 580,896 | +2.47(+1.49%) |
Jan 11, 2016 | 168.08 | 169.43 | 163.46 | 165.18 | 760,616 | -2.05(-1.22%) |
Jan 08, 2016 | 170.67 | 171.26 | 166.86 | 167.23 | 513,932 | -2.16(-1.28%) |
Jan 07, 2016 | 171.24 | 172.59 | 169.00 | 169.39 | 467,217 | -5.22(-2.99%) |
Jan 06, 2016 | 175.71 | 178.60 | 174.24 | 174.61 | 494,693 | -3.70(-2.08%) |
Jan 05, 2016 | 177.21 | 178.80 | 175.42 | 178.31 | 368,393 | +1.00(+0.56%) |
Jan 04, 2016 | 177.19 | 178.00 | 175.17 | 177.31 | 540,932 | -3.12(-1.73%) |
Dec 31, 2015 | 180.70 | 180.43 | 180.43 | 180.43 | 260,546 | -0.75(-0.41%) |
Dec 30, 2015 | 183.01 | 183.47 | 181.02 | 181.18 | 194,826 | -1.94(-1.06%) |
Dec 29, 2015 | 181.89 | 183.79 | 181.75 | 183.12 | 277,158 | +2.32(+1.28%) |
Dec 28, 2015 | 179.43 | 181.13 | 179.00 | 180.80 | 204,166 | +0.32(+0.18%) |
Dec 24, 2015 | 180.19 | 180.48 | 180.48 | 180.48 | 123,699 | -0.23(-0.13%) |
Dec 23, 2015 | 178.88 | 180.97 | 178.80 | 180.71 | 306,304 | +2.72(+1.53%) |
Dec 22, 2015 | 176.58 | 178.48 | 175.83 | 177.99 | 278,960 | +1.96(+1.11%) |
Dec 21, 2015 | 175.47 | 176.38 | 174.35 | 176.03 | 258,162 | +1.75(+1.00%) |
Dec 18, 2015 | 175.16 | 176.34 | 174.19 | 174.28 | 899,728 | -1.22(-0.69%) |
Dec 17, 2015 | 177.27 | 179.03 | 174.36 | 175.50 | 682,891 | -1.73(-0.98%) |
Dec 16, 2015 | 173.96 | 177.62 | 173.74 | 177.23 | 383,032 | +3.12(+1.79%) |
Dec 15, 2015 | 176.41 | 176.71 | 173.11 | 174.11 | 398,572 | -0.93(-0.53%) |
Dec 14, 2015 | 174.69 | 175.39 | 173.53 | 175.04 | 326,686 | +0.81(+0.46%) |
Dec 11, 2015 | 175.73 | 176.69 | 173.45 | 174.23 | 319,624 | -3.09(-1.74%) |
Dec 10, 2015 | 175.98 | 178.39 | 175.29 | 177.32 | 301,304 | +1.02(+0.58%) |
Dec 09, 2015 | 176.80 | 178.75 | 175.24 | 176.31 | 397,047 | -0.79(-0.45%) |
Dec 08, 2015 | 177.60 | 178.16 | 176.21 | 177.09 | 415,647 | -1.88(-1.05%) |
Dec 07, 2015 | 179.79 | 180.13 | 178.07 | 178.98 | 362,613 | -1.16(-0.64%) |
Dec 04, 2015 | 178.71 | 180.60 | 177.23 | 180.14 | 619,518 | +1.77(+0.99%) |
Dec 03, 2015 | 179.09 | 179.93 | 176.66 | 178.37 | 622,913 | -0.46(-0.26%) |
Dec 02, 2015 | 181.63 | 182.86 | 178.07 | 178.83 | 648,022 | -3.40(-1.87%) |
Dec 01, 2015 | 184.73 | 185.37 | 180.76 | 182.23 | 640,076 | -1.72(-0.94%) |
Nov 30, 2015 | 185.38 | 186.27 | 183.84 | 183.95 | 598,049 | -1.27(-0.69%) |
Nov 27, 2015 | 184.44 | 185.38 | 183.41 | 185.22 | 137,376 | +0.94(+0.51%) |
Nov 25, 2015 | 183.74 | 184.28 | 184.28 | 184.28 | 312,508 | +1.26(+0.69%) |
Nov 24, 2015 | 181.37 | 183.67 | 180.72 | 183.02 | 323,342 | +0.22(+0.12%) |
Nov 23, 2015 | 181.91 | 182.90 | 181.08 | 182.80 | 266,380 | +0.75(+0.41%) |
Nov 20, 2015 | 180.80 | 183.05 | 180.52 | 182.05 | 371,676 | +1.95(+1.08%) |
Nov 19, 2015 | 181.38 | 182.35 | 179.43 | 180.10 | 468,739 | -1.58(-0.87%) |
Nov 18, 2015 | 177.13 | 181.89 | 176.44 | 181.68 | 523,276 | +5.09(+2.88%) |
Nov 17, 2015 | 178.46 | 178.81 | 175.38 | 176.59 | 428,227 | -1.15(-0.65%) |
Nov 16, 2015 | 175.31 | 177.78 | 174.83 | 177.74 | 374,000 | +2.36(+1.34%) |
Nov 13, 2015 | 174.96 | 177.11 | 174.62 | 175.38 | 326,281 | +0.14(+0.08%) |
Nov 12, 2015 | 176.62 | 178.37 | 175.16 | 175.24 | 279,574 | -2.99(-1.68%) |
Nov 11, 2015 | 177.22 | 179.23 | 176.81 | 178.23 | 260,774 | +1.34(+0.76%) |
Nov 10, 2015 | 175.90 | 177.09 | 174.69 | 176.89 | 291,271 | +0.38(+0.22%) |
Nov 09, 2015 | 177.46 | 178.63 | 175.31 | 176.51 | 296,554 | -1.62(-0.91%) |
Nov 06, 2015 | 177.66 | 179.10 | 176.98 | 178.12 | 278,708 | -0.52(-0.29%) |
Nov 05, 2015 | 178.20 | 179.51 | 177.09 | 178.65 | 436,149 | +0.11(+0.06%) |
Nov 04, 2015 | 178.04 | 179.51 | 177.38 | 178.54 | 333,905 | +0.79(+0.44%) |
Nov 03, 2015 | 178.61 | 179.44 | 177.07 | 177.75 | 466,316 | -1.79(-1.00%) |
Nov 02, 2015 | 177.16 | 180.16 | 176.51 | 179.54 | 427,768 | +2.38(+1.34%) |
Oct 30, 2015 | 175.57 | 177.82 | 175.08 | 177.16 | 654,927 | +2.01(+1.15%) |
Oct 29, 2015 | 174.36 | 175.47 | 174.07 | 175.16 | 276,080 | +0.04(+0.02%) |
Oct 28, 2015 | 173.92 | 175.49 | 172.22 | 175.12 | 507,916 | +1.06(+0.61%) |
Oct 27, 2015 | 173.03 | 174.18 | 171.27 | 174.06 | 557,150 | +0.17(+0.10%) |
Oct 26, 2015 | 168.80 | 175.49 | 168.14 | 173.89 | 1,132,668 | +5.75(+3.42%) |
Oct 23, 2015 | 168.09 | 168.74 | 167.03 | 168.14 | 834,714 | +1.29(+0.77%) |
Oct 22, 2015 | 165.29 | 168.16 | 164.46 | 166.85 | 1,053,887 | +2.42(+1.47%) |
Oct 21, 2015 | 166.35 | 167.07 | 164.18 | 164.42 | 412,480 | -1.17(-0.71%) |
Oct 20, 2015 | 165.09 | 166.27 | 164.56 | 165.59 | 553,210 | -0.35(-0.21%) |
Oct 19, 2015 | 164.57 | 166.00 | 164.38 | 165.94 | 351,737 | +0.80(+0.48%) |
Oct 16, 2015 | 166.35 | 166.60 | 164.09 | 165.15 | 436,465 | -0.88(-0.53%) |
Oct 15, 2015 | 166.10 | 166.28 | 163.81 | 166.03 | 367,757 | +1.04(+0.63%) |
Oct 14, 2015 | 165.40 | 166.57 | 164.67 | 164.99 | 470,909 | -0.57(-0.34%) |
Oct 13, 2015 | 165.47 | 167.19 | 163.48 | 165.56 | 359,944 | -0.08(-0.05%) |
Oct 12, 2015 | 165.20 | 166.02 | 164.25 | 165.64 | 303,099 | +0.50(+0.30%) |
Oct 09, 2015 | 165.23 | 166.28 | 164.53 | 165.14 | 595,844 | -0.26(-0.15%) |
Oct 08, 2015 | 159.62 | 165.74 | 157.84 | 165.39 | 747,173 | +5.90(+3.70%) |
Oct 07, 2015 | 157.82 | 160.16 | 156.87 | 159.49 | 731,475 | +2.84(+1.81%) |
Oct 06, 2015 | 155.75 | 157.20 | 155.37 | 156.65 | 510,272 | +0.66(+0.43%) |
Oct 05, 2015 | 152.61 | 156.10 | 151.89 | 155.98 | 713,899 | +4.38(+2.89%) |
Oct 02, 2015 | 147.06 | 151.70 | 146.83 | 151.60 | 632,709 | +1.86(+1.24%) |
Oct 01, 2015 | 149.59 | 149.85 | 148.32 | 149.75 | 618,006 | +1.00(+0.67%) |
Sep 30, 2015 | 146.81 | 148.96 | 146.19 | 148.75 | 593,725 | +3.40(+2.34%) |
Sep 29, 2015 | 145.57 | 147.24 | 144.75 | 145.35 | 539,865 | +0.18(+0.12%) |
Sep 28, 2015 | 145.10 | 146.08 | 144.29 | 145.17 | 832,946 | -1.21(-0.83%) |
Sep 25, 2015 | 147.70 | 147.72 | 145.58 | 146.38 | 453,398 | +0.28(+0.19%) |
Sep 24, 2015 | 144.10 | 147.11 | 143.25 | 146.10 | 686,045 | +0.54(+0.37%) |
Sep 23, 2015 | 147.27 | 147.31 | 145.10 | 145.56 | 437,397 | -1.60(-1.09%) |
Sep 22, 2015 | 148.38 | 148.76 | 146.30 | 147.16 | 451,911 | -3.03(-2.02%) |
Sep 21, 2015 | 149.95 | 151.48 | 149.61 | 150.19 | 378,718 | +0.69(+0.46%) |
Sep 18, 2015 | 151.88 | 152.41 | 149.18 | 149.50 | 842,218 | -3.78(-2.46%) |
Sep 17, 2015 | 153.84 | 155.62 | 152.86 | 153.28 | 481,187 | -0.83(-0.54%) |
Sep 16, 2015 | 152.27 | 154.52 | 151.89 | 154.10 | 368,049 | +1.67(+1.10%) |
Sep 15, 2015 | 151.28 | 152.76 | 150.48 | 152.43 | 341,907 | +1.80(+1.20%) |
Sep 14, 2015 | 150.29 | 151.04 | 148.99 | 150.63 | 355,779 | +0.34(+0.23%) |
Sep 11, 2015 | 148.86 | 150.50 | 148.35 | 150.29 | 448,659 | -0.68(-0.45%) |
Sep 10, 2015 | 149.76 | 152.01 | 149.76 | 150.97 | 392,632 | +0.66(+0.44%) |
Sep 09, 2015 | 153.92 | 153.92 | 150.03 | 150.31 | 263,108 | -2.17(-1.42%) |
Sep 08, 2015 | 150.61 | 152.50 | 149.61 | 152.48 | 369,192 | +4.13(+2.78%) |
Sep 04, 2015 | 149.75 | 148.35 | 148.35 | 148.35 | 336,896 | -2.34(-1.55%) |
Sep 03, 2015 | 151.00 | 154.28 | 150.18 | 150.69 | 535,408 | +0.01(+0.01%) |
Sep 02, 2015 | 149.60 | 150.69 | 147.96 | 150.68 | 513,066 | +2.72(+1.84%) |
Sep 01, 2015 | 150.73 | 151.30 | 146.98 | 147.95 | 666,422 | -5.91(-3.84%) |
Aug 31, 2015 | 154.50 | 155.71 | 152.68 | 153.87 | 507,210 | -1.86(-1.19%) |
Aug 28, 2015 | 154.24 | 155.86 | 153.84 | 155.72 | 376,018 | +0.76(+0.49%) |
Aug 27, 2015 | 151.06 | 155.58 | 150.40 | 154.97 | 667,241 | +5.51(+3.68%) |
Aug 26, 2015 | 149.45 | 149.97 | 146.96 | 149.46 | 760,232 | +3.04(+2.07%) |
Aug 25, 2015 | 150.70 | 150.97 | 146.21 | 146.42 | 883,077 | -0.73(-0.50%) |
Aug 24, 2015 | 147.19 | 151.28 | 145.03 | 147.15 | 1,040,480 | -6.38(-4.15%) |
Aug 21, 2015 | 156.36 | 156.59 | 153.23 | 153.53 | 554,155 | -3.77(-2.40%) |
Aug 20, 2015 | 159.38 | 160.63 | 157.28 | 157.30 | 371,185 | -3.33(-2.07%) |
Aug 19, 2015 | 161.77 | 162.40 | 159.52 | 160.63 | 287,151 | -2.05(-1.26%) |
Aug 18, 2015 | 162.40 | 163.06 | 162.01 | 162.68 | 287,023 | +0.16(+0.10%) |
Aug 17, 2015 | 160.58 | 162.84 | 159.53 | 162.52 | 271,328 | +1.41(+0.87%) |
Aug 14, 2015 | 159.92 | 161.20 | 157.88 | 161.12 | 392,063 | +0.64(+0.40%) |
Aug 13, 2015 | 159.70 | 161.18 | 158.91 | 160.48 | 228,605 | +0.52(+0.33%) |
Aug 12, 2015 | 158.99 | 160.35 | 157.90 | 159.96 | 311,789 | -0.39(-0.24%) |
Aug 11, 2015 | 159.61 | 160.47 | 158.42 | 160.35 | 305,384 | -1.00(-0.62%) |
Aug 10, 2015 | 160.79 | 161.97 | 160.12 | 161.34 | 325,389 | +1.61(+1.01%) |
Aug 07, 2015 | 158.02 | 159.76 | 157.85 | 159.73 | 350,158 | +1.25(+0.79%) |
Aug 06, 2015 | 158.90 | 159.75 | 157.83 | 158.48 | 362,371 | -0.42(-0.26%) |
Aug 05, 2015 | 159.23 | 160.81 | 158.39 | 158.90 | 317,196 | +0.62(+0.39%) |
Aug 04, 2015 | 157.02 | 158.46 | 156.66 | 158.28 | 488,098 | +1.26(+0.80%) |
Aug 03, 2015 | 158.96 | 158.96 | 155.99 | 157.02 | 419,019 | -1.77(-1.11%) |
Jul 31, 2015 | 159.37 | 159.49 | 158.01 | 158.78 | 450,164 | +0.19(+0.12%) |
Jul 30, 2015 | 157.57 | 159.12 | 157.00 | 158.59 | 285,896 | +0.29(+0.18%) |
Jul 29, 2015 | 155.85 | 158.57 | 155.49 | 158.31 | 450,384 | +2.39(+1.53%) |
Jul 28, 2015 | 156.04 | 156.60 | 154.28 | 155.91 | 1,138,793 | +0.00(+0.00%) |
Jul 27, 2015 | 153.75 | 156.68 | 150.18 | 155.91 | 1,791,225 | -7.46(-4.57%) |
Jul 24, 2015 | 164.67 | 165.40 | 162.75 | 163.38 | 466,181 | -1.61(-0.98%) |
Jul 23, 2015 | 165.91 | 167.22 | 164.82 | 164.99 | 405,531 | -1.13(-0.68%) |
Jul 22, 2015 | 165.71 | 167.27 | 165.38 | 166.12 | 343,885 | +0.03(+0.02%) |
Jul 21, 2015 | 167.52 | 167.91 | 165.87 | 166.09 | 382,655 | -1.92(-1.14%) |
Jul 20, 2015 | 167.91 | 168.80 | 167.56 | 168.01 | 209,846 | +0.03(+0.02%) |
Jul 17, 2015 | 168.17 | 168.27 | 167.40 | 167.98 | 218,333 | -0.11(-0.07%) |
Jul 16, 2015 | 168.25 | 168.94 | 167.51 | 168.09 | 188,119 | +1.12(+0.67%) |
Jul 15, 2015 | 167.84 | 168.23 | 166.67 | 166.97 | 283,431 | -0.86(-0.51%) |
Jul 14, 2015 | 167.26 | 168.03 | 166.51 | 167.84 | 276,953 | +0.82(+0.49%) |
Jul 13, 2015 | 165.35 | 167.34 | 165.00 | 167.02 | 473,455 | +3.42(+2.09%) |
Jul 10, 2015 | 165.04 | 165.11 | 162.98 | 163.60 | 480,719 | +0.75(+0.46%) |
Jul 09, 2015 | 164.67 | 165.52 | 162.61 | 162.85 | 359,931 | +0.23(+0.14%) |
Jul 08, 2015 | 165.21 | 165.51 | 162.02 | 162.63 | 380,026 | -3.28(-1.97%) |
Jul 07, 2015 | 164.93 | 165.95 | 162.69 | 165.90 | 483,196 | +1.37(+0.84%) |
Jul 06, 2015 | 163.87 | 165.63 | 163.23 | 164.53 | 322,204 | -0.97(-0.58%) |
Jul 02, 2015 | 165.61 | 165.49 | 165.49 | 165.49 | 487,183 | +0.54(+0.33%) |
Jul 01, 2015 | 164.91 | 165.19 | 163.66 | 164.95 | 338,222 | +1.48(+0.90%) |
Jun 30, 2015 | 165.51 | 166.01 | 163.17 | 163.47 | 524,131 | -0.10(-0.06%) |
Jun 29, 2015 | 165.63 | 166.73 | 163.37 | 163.58 | 369,727 | -3.23(-1.94%) |
Jun 26, 2015 | 166.57 | 167.65 | 166.06 | 166.81 | 347,577 | +0.84(+0.51%) |
Jun 25, 2015 | 166.78 | 167.39 | 165.80 | 165.97 | 238,689 | -0.57(-0.34%) |
Jun 24, 2015 | 167.18 | 168.11 | 166.25 | 166.54 | 314,461 | -1.16(-0.69%) |
Jun 23, 2015 | 168.55 | 169.37 | 167.37 | 167.69 | 348,208 | -0.83(-0.49%) |
Jun 22, 2015 | 168.30 | 169.60 | 168.12 | 168.53 | 251,760 | +1.55(+0.93%) |
Jun 19, 2015 | 167.68 | 168.01 | 166.88 | 166.97 | 876,541 | -0.81(-0.49%) |
Jun 18, 2015 | 165.72 | 168.15 | 165.51 | 167.79 | 397,130 | +2.44(+1.47%) |
Jun 17, 2015 | 165.26 | 166.10 | 164.40 | 165.35 | 223,225 | +0.34(+0.21%) |
Jun 16, 2015 | 164.99 | 165.82 | 164.45 | 165.01 | 248,020 | +0.10(+0.06%) |
Jun 15, 2015 | 165.02 | 165.19 | 163.38 | 164.91 | 285,790 | -1.77(-1.06%) |
Jun 12, 2015 | 167.92 | 168.00 | 166.25 | 166.68 | 200,484 | -1.77(-1.05%) |
Jun 11, 2015 | 167.99 | 169.04 | 167.71 | 168.45 | 280,186 | +0.63(+0.38%) |
Jun 10, 2015 | 166.63 | 168.13 | 166.62 | 167.82 | 210,877 | +1.87(+1.13%) |
Jun 09, 2015 | 165.96 | 166.58 | 165.19 | 165.95 | 213,695 | +0.54(+0.33%) |
Jun 08, 2015 | 165.46 | 167.41 | 165.09 | 165.41 | 198,447 | -0.54(-0.33%) |
Jun 05, 2015 | 165.09 | 166.04 | 164.00 | 165.95 | 245,612 | +0.70(+0.42%) |
Jun 04, 2015 | 166.67 | 166.67 | 164.95 | 165.25 | 274,964 | -1.98(-1.18%) |
Jun 03, 2015 | 167.05 | 167.71 | 166.11 | 167.23 | 190,058 | +0.65(+0.39%) |
Jun 02, 2015 | 165.48 | 167.58 | 164.91 | 166.57 | 226,359 | +0.78(+0.47%) |
Jun 01, 2015 | 166.43 | 166.43 | 164.42 | 165.80 | 302,258 | -0.05(-0.03%) |
May 29, 2015 | 167.39 | 167.39 | 165.28 | 165.84 | 332,487 | -2.11(-1.25%) |
May 28, 2015 | 168.25 | 168.38 | 166.84 | 167.95 | 238,058 | -0.48(-0.29%) |
May 27, 2015 | 167.48 | 168.73 | 166.89 | 168.43 | 265,721 | +1.88(+1.13%) |
May 26, 2015 | 167.28 | 167.28 | 165.85 | 166.56 | 306,835 | -1.36(-0.81%) |
May 22, 2015 | 168.03 | 167.92 | 167.92 | 167.92 | 282,308 | -0.05(-0.03%) |
May 21, 2015 | 167.79 | 167.79 | 166.85 | 167.97 | 294,224 | +0.29(+0.18%) |
May 20, 2015 | 167.37 | 168.16 | 166.43 | 167.67 | 277,844 | +0.27(+0.16%) |
May 19, 2015 | 167.26 | 167.51 | 166.26 | 167.41 | 270,655 | +0.38(+0.23%) |
May 18, 2015 | 166.26 | 167.34 | 165.81 | 167.03 | 297,568 | +0.12(+0.07%) |
May 15, 2015 | 166.84 | 167.77 | 165.94 | 166.91 | 713,623 | -0.26(-0.15%) |
May 14, 2015 | 166.19 | 167.42 | 165.50 | 167.16 | 467,862 | +2.07(+1.25%) |
May 13, 2015 | 164.19 | 165.79 | 162.67 | 165.09 | 465,852 | +1.65(+1.01%) |
May 12, 2015 | 161.48 | 163.66 | 161.02 | 163.45 | 424,476 | +1.24(+0.77%) |
May 11, 2015 | 162.64 | 163.49 | 162.17 | 162.20 | 445,201 | -1.16(-0.71%) |
May 08, 2015 | 161.86 | 163.77 | 161.12 | 163.36 | 592,728 | +3.28(+2.05%) |
May 07, 2015 | 158.86 | 160.35 | 158.08 | 160.08 | 400,489 | +0.53(+0.33%) |
May 06, 2015 | 160.32 | 160.66 | 158.16 | 159.55 | 534,890 | +0.08(+0.05%) |
May 05, 2015 | 160.81 | 161.95 | 159.42 | 159.47 | 341,440 | -2.05(-1.27%) |
May 04, 2015 | 160.74 | 162.17 | 159.98 | 161.52 | 415,393 | +0.84(+0.53%) |