Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.72 | 151.23 | 147.29 | 148.78 | 451,666 | -1.89(-1.26%) |
Apr 28, 2016 | 150.91 | 152.68 | 150.24 | 150.68 | 408,823 | -2.38(-1.55%) |
Apr 27, 2016 | 151.90 | 153.49 | 150.68 | 153.05 | 343,286 | +1.59(+1.05%) |
Apr 26, 2016 | 151.12 | 152.36 | 150.62 | 151.46 | 262,780 | +0.60(+0.40%) |
Apr 25, 2016 | 150.81 | 151.40 | 150.04 | 150.86 | 202,858 | -0.60(-0.40%) |
Apr 22, 2016 | 151.23 | 151.96 | 150.02 | 151.46 | 276,197 | -0.05(-0.03%) |
Apr 21, 2016 | 151.49 | 152.59 | 151.14 | 151.51 | 243,250 | +0.14(+0.09%) |
Apr 20, 2016 | 149.62 | 151.97 | 149.49 | 151.36 | 244,094 | +1.87(+1.25%) |
Apr 19, 2016 | 151.06 | 151.66 | 148.91 | 149.49 | 197,432 | -1.23(-0.82%) |
Apr 18, 2016 | 149.49 | 151.14 | 149.43 | 150.72 | 205,080 | +0.86(+0.57%) |
Apr 15, 2016 | 148.76 | 150.14 | 147.86 | 149.86 | 289,135 | +1.32(+0.89%) |
Apr 14, 2016 | 150.13 | 150.79 | 148.10 | 148.55 | 367,020 | -1.64(-1.09%) |
Apr 13, 2016 | 150.08 | 151.84 | 148.80 | 150.19 | 275,604 | +0.66(+0.44%) |
Apr 12, 2016 | 148.96 | 149.97 | 148.49 | 149.53 | 277,869 | +0.87(+0.58%) |
Apr 11, 2016 | 149.81 | 150.16 | 148.01 | 148.66 | 376,904 | -1.32(-0.88%) |
Apr 08, 2016 | 151.04 | 151.68 | 149.30 | 149.98 | 298,667 | -0.42(-0.28%) |
Apr 07, 2016 | 150.12 | 150.61 | 149.19 | 150.40 | 344,431 | -0.34(-0.23%) |
Apr 06, 2016 | 148.34 | 150.79 | 147.52 | 150.74 | 317,663 | +2.23(+1.50%) |
Apr 05, 2016 | 148.30 | 149.97 | 148.29 | 148.51 | 506,674 | -1.12(-0.75%) |
Apr 04, 2016 | 152.08 | 152.81 | 149.58 | 149.62 | 716,012 | -1.88(-1.24%) |
Apr 01, 2016 | 148.99 | 151.70 | 148.16 | 151.51 | 621,627 | +1.55(+1.03%) |
Mar 31, 2016 | 148.57 | 150.55 | 148.34 | 149.96 | 630,503 | +1.02(+0.69%) |
Mar 30, 2016 | 151.89 | 152.68 | 148.33 | 148.94 | 701,351 | -2.45(-1.62%) |
Mar 29, 2016 | 148.04 | 151.85 | 148.04 | 151.39 | 617,505 | +3.25(+2.19%) |
Mar 28, 2016 | 147.68 | 148.76 | 147.52 | 148.14 | 445,790 | +0.47(+0.32%) |
Mar 24, 2016 | 147.56 | 147.68 | 147.68 | 147.68 | 495,658 | -0.12(-0.08%) |
Mar 23, 2016 | 145.00 | 148.00 | 145.00 | 147.79 | 731,453 | +2.52(+1.74%) |
Mar 22, 2016 | 144.27 | 145.61 | 144.27 | 145.27 | 662,104 | +0.40(+0.28%) |
Mar 21, 2016 | 142.57 | 145.62 | 142.52 | 144.87 | 511,375 | +1.95(+1.36%) |
Mar 18, 2016 | 139.55 | 143.49 | 139.44 | 142.92 | 978,990 | +3.86(+2.78%) |
Mar 17, 2016 | 140.39 | 140.41 | 137.99 | 139.06 | 200,630 | -1.07(-0.76%) |
Mar 16, 2016 | 140.54 | 141.76 | 139.58 | 140.13 | 192,782 | -1.03(-0.73%) |
Mar 15, 2016 | 139.41 | 142.14 | 139.41 | 141.16 | 223,679 | +0.91(+0.65%) |
Mar 14, 2016 | 141.17 | 141.57 | 139.45 | 140.25 | 234,778 | -1.57(-1.10%) |
Mar 11, 2016 | 140.40 | 141.97 | 138.95 | 141.82 | 277,527 | +1.19(+0.85%) |
Mar 10, 2016 | 142.05 | 142.23 | 139.94 | 140.63 | 275,737 | -0.58(-0.41%) |
Mar 09, 2016 | 140.40 | 141.85 | 139.68 | 141.21 | 428,691 | +0.96(+0.69%) |
Mar 08, 2016 | 138.79 | 140.83 | 138.02 | 140.25 | 381,664 | +0.79(+0.57%) |
Mar 07, 2016 | 139.91 | 140.57 | 139.06 | 139.45 | 312,667 | -0.94(-0.67%) |
Mar 04, 2016 | 140.19 | 140.61 | 139.14 | 140.39 | 411,880 | +0.18(+0.13%) |
Mar 03, 2016 | 139.28 | 140.24 | 138.48 | 140.21 | 365,204 | +0.75(+0.53%) |
Mar 02, 2016 | 137.75 | 139.50 | 137.75 | 139.46 | 562,625 | +1.50(+1.09%) |
Mar 01, 2016 | 136.73 | 138.61 | 136.08 | 137.96 | 505,369 | +1.88(+1.38%) |
Feb 29, 2016 | 138.20 | 138.83 | 136.01 | 136.09 | 334,916 | -2.20(-1.59%) |
Feb 26, 2016 | 137.42 | 139.70 | 137.05 | 138.29 | 725,386 | +2.04(+1.50%) |
Feb 25, 2016 | 127.66 | 136.91 | 127.66 | 136.25 | 2,085,306 | +10.03(+7.95%) |
Feb 24, 2016 | 124.67 | 126.45 | 124.67 | 126.22 | 397,127 | +0.61(+0.49%) |
Feb 23, 2016 | 125.49 | 126.99 | 125.31 | 125.61 | 348,320 | -0.89(-0.71%) |
Feb 22, 2016 | 129.66 | 130.60 | 126.03 | 126.50 | 955,300 | -1.66(-1.29%) |
Feb 19, 2016 | 128.24 | 129.31 | 127.58 | 128.16 | 233,241 | -0.04(-0.03%) |
Feb 18, 2016 | 128.97 | 129.47 | 127.71 | 128.20 | 255,508 | -0.67(-0.52%) |
Feb 17, 2016 | 128.26 | 129.10 | 127.83 | 128.86 | 335,198 | +1.89(+1.49%) |
Feb 16, 2016 | 127.51 | 128.16 | 126.61 | 126.98 | 413,889 | +0.59(+0.47%) |
Feb 12, 2016 | 126.44 | 126.39 | 126.39 | 126.39 | 229,626 | +0.94(+0.75%) |
Feb 11, 2016 | 126.48 | 127.14 | 124.80 | 125.44 | 310,938 | -2.42(-1.89%) |
Feb 10, 2016 | 128.99 | 131.03 | 127.50 | 127.86 | 378,761 | +0.15(+0.12%) |
Feb 09, 2016 | 126.16 | 128.71 | 125.74 | 127.71 | 319,246 | +0.71(+0.56%) |
Feb 08, 2016 | 127.27 | 127.64 | 125.25 | 127.00 | 376,469 | -1.47(-1.14%) |
Feb 05, 2016 | 129.91 | 130.78 | 128.00 | 128.46 | 259,619 | -1.88(-1.44%) |
Feb 04, 2016 | 131.08 | 131.43 | 129.25 | 130.34 | 200,995 | -0.65(-0.49%) |
Feb 03, 2016 | 131.25 | 131.67 | 127.47 | 130.99 | 321,401 | +0.25(+0.19%) |
Feb 02, 2016 | 131.21 | 132.15 | 130.14 | 130.74 | 261,932 | -0.78(-0.59%) |
Feb 01, 2016 | 129.00 | 132.06 | 127.62 | 131.52 | 387,937 | +2.23(+1.72%) |
Jan 29, 2016 | 127.67 | 130.80 | 127.25 | 129.29 | 466,978 | +2.17(+1.71%) |
Jan 28, 2016 | 129.00 | 129.69 | 126.62 | 127.12 | 351,967 | -1.44(-1.12%) |
Jan 27, 2016 | 130.64 | 131.25 | 127.99 | 128.56 | 464,009 | -2.16(-1.65%) |
Jan 26, 2016 | 128.84 | 131.03 | 128.57 | 130.72 | 401,305 | +2.31(+1.80%) |
Jan 25, 2016 | 129.25 | 130.00 | 128.18 | 128.41 | 287,230 | -1.10(-0.85%) |
Jan 22, 2016 | 127.61 | 129.97 | 126.95 | 129.51 | 416,626 | +3.09(+2.44%) |
Jan 21, 2016 | 126.27 | 127.04 | 124.80 | 126.42 | 471,933 | +0.15(+0.12%) |
Jan 20, 2016 | 124.71 | 127.51 | 123.21 | 126.27 | 768,612 | -0.01(-0.01%) |
Jan 19, 2016 | 124.71 | 126.61 | 123.81 | 126.28 | 412,036 | +2.61(+2.11%) |
Jan 15, 2016 | 120.81 | 123.67 | 123.67 | 123.67 | 381,487 | +0.59(+0.48%) |
Jan 14, 2016 | 123.55 | 124.53 | 122.90 | 123.08 | 612,268 | -0.17(-0.14%) |
Jan 13, 2016 | 123.97 | 125.38 | 122.37 | 123.25 | 565,234 | -0.04(-0.03%) |
Jan 12, 2016 | 120.92 | 123.33 | 120.63 | 123.29 | 315,472 | +3.23(+2.69%) |
Jan 11, 2016 | 122.83 | 123.31 | 119.37 | 120.06 | 496,665 | -2.30(-1.88%) |
Jan 08, 2016 | 122.80 | 123.77 | 121.18 | 122.36 | 288,200 | -0.29(-0.23%) |
Jan 07, 2016 | 123.07 | 123.72 | 121.63 | 122.64 | 288,209 | -2.56(-2.05%) |
Jan 06, 2016 | 122.58 | 125.53 | 122.49 | 125.20 | 532,074 | +2.93(+2.40%) |
Jan 05, 2016 | 121.95 | 122.55 | 121.03 | 122.27 | 241,949 | +0.31(+0.26%) |
Jan 04, 2016 | 123.74 | 123.74 | 121.29 | 121.95 | 288,932 | -3.30(-2.63%) |
Dec 31, 2015 | 126.25 | 125.25 | 125.25 | 125.25 | 162,564 | -1.62(-1.28%) |
Dec 30, 2015 | 127.69 | 128.32 | 126.79 | 126.87 | 133,895 | -1.09(-0.85%) |
Dec 29, 2015 | 127.61 | 128.63 | 126.93 | 127.96 | 157,467 | +1.01(+0.80%) |
Dec 28, 2015 | 125.89 | 127.00 | 124.91 | 126.95 | 158,445 | +0.41(+0.32%) |
Dec 24, 2015 | 125.72 | 126.54 | 126.54 | 126.54 | 68,951 | +0.73(+0.58%) |
Dec 23, 2015 | 126.13 | 127.26 | 125.55 | 125.81 | 112,454 | +0.26(+0.20%) |
Dec 22, 2015 | 125.21 | 125.78 | 123.93 | 125.55 | 105,958 | +0.76(+0.61%) |
Dec 21, 2015 | 125.31 | 125.97 | 123.72 | 124.78 | 201,137 | +0.28(+0.22%) |
Dec 18, 2015 | 125.20 | 125.46 | 124.36 | 124.51 | 381,394 | -1.13(-0.90%) |
Dec 17, 2015 | 125.97 | 126.89 | 125.23 | 125.64 | 188,823 | -0.13(-0.11%) |
Dec 16, 2015 | 125.47 | 125.80 | 123.68 | 125.78 | 171,598 | +1.23(+0.99%) |
Dec 15, 2015 | 123.65 | 124.95 | 123.53 | 124.55 | 178,289 | +1.83(+1.49%) |
Dec 14, 2015 | 122.53 | 123.80 | 121.57 | 122.72 | 167,710 | +0.12(+0.09%) |
Dec 11, 2015 | 122.07 | 123.75 | 121.52 | 122.60 | 169,530 | -0.80(-0.65%) |
Dec 10, 2015 | 123.73 | 124.57 | 122.89 | 123.40 | 153,865 | -0.12(-0.10%) |
Dec 09, 2015 | 124.53 | 125.97 | 123.28 | 123.53 | 262,254 | -1.58(-1.26%) |
Dec 08, 2015 | 124.07 | 125.53 | 124.07 | 125.11 | 279,444 | -0.54(-0.43%) |
Dec 07, 2015 | 127.20 | 127.34 | 125.30 | 125.65 | 263,899 | -1.65(-1.30%) |
Dec 04, 2015 | 123.20 | 127.41 | 123.20 | 127.30 | 271,649 | +3.67(+2.97%) |
Dec 03, 2015 | 127.95 | 127.95 | 123.07 | 123.63 | 294,035 | -3.59(-2.82%) |
Dec 02, 2015 | 128.00 | 128.05 | 126.76 | 127.22 | 147,879 | -0.50(-0.39%) |
Dec 01, 2015 | 125.87 | 127.81 | 125.87 | 127.72 | 234,057 | +2.23(+1.78%) |
Nov 30, 2015 | 126.06 | 127.68 | 124.90 | 125.49 | 259,591 | +0.29(+0.23%) |
Nov 27, 2015 | 124.67 | 125.97 | 124.23 | 125.20 | 63,459 | +0.71(+0.57%) |
Nov 25, 2015 | 124.98 | 124.49 | 124.49 | 124.49 | 184,184 | -0.51(-0.40%) |
Nov 24, 2015 | 125.61 | 126.54 | 124.66 | 125.00 | 293,736 | -1.29(-1.02%) |
Nov 23, 2015 | 125.99 | 126.82 | 125.56 | 126.28 | 111,850 | +0.54(+0.43%) |
Nov 20, 2015 | 124.85 | 126.99 | 124.71 | 125.74 | 205,505 | +0.89(+0.71%) |
Nov 19, 2015 | 125.01 | 125.46 | 123.80 | 124.85 | 139,149 | -0.36(-0.29%) |
Nov 18, 2015 | 125.00 | 125.41 | 123.67 | 125.21 | 236,748 | +0.65(+0.52%) |
Nov 17, 2015 | 124.70 | 125.87 | 123.63 | 124.57 | 206,643 | -0.07(-0.05%) |
Nov 16, 2015 | 121.94 | 124.71 | 121.77 | 124.63 | 170,354 | +2.21(+1.81%) |
Nov 13, 2015 | 122.24 | 123.17 | 121.56 | 122.42 | 99,995 | +0.05(+0.04%) |
Nov 12, 2015 | 124.54 | 124.81 | 122.21 | 122.38 | 185,794 | -2.87(-2.29%) |
Nov 11, 2015 | 125.65 | 126.69 | 124.98 | 125.24 | 132,070 | -0.36(-0.29%) |
Nov 10, 2015 | 126.73 | 126.89 | 125.22 | 125.61 | 311,944 | -0.87(-0.69%) |
Nov 09, 2015 | 126.61 | 127.09 | 125.76 | 126.47 | 246,837 | +0.08(+0.06%) |
Nov 06, 2015 | 126.69 | 127.08 | 125.01 | 126.40 | 166,956 | -0.23(-0.18%) |
Nov 05, 2015 | 126.85 | 127.60 | 125.96 | 126.62 | 241,817 | -0.01(-0.01%) |
Nov 04, 2015 | 126.97 | 127.94 | 126.11 | 126.63 | 229,199 | -0.12(-0.10%) |
Nov 03, 2015 | 126.62 | 126.93 | 125.63 | 126.76 | 248,160 | +0.09(+0.08%) |
Nov 02, 2015 | 126.69 | 126.97 | 125.41 | 126.66 | 399,294 | +0.26(+0.20%) |
Oct 30, 2015 | 125.97 | 126.97 | 123.82 | 126.41 | 420,660 | +0.45(+0.35%) |
Oct 29, 2015 | 122.65 | 126.66 | 122.65 | 125.96 | 500,659 | +2.49(+2.02%) |
Oct 28, 2015 | 121.10 | 123.49 | 120.26 | 123.47 | 303,951 | +2.41(+1.99%) |
Oct 27, 2015 | 120.00 | 121.06 | 119.17 | 121.05 | 210,304 | +1.04(+0.86%) |
Oct 26, 2015 | 119.81 | 120.75 | 119.43 | 120.02 | 127,263 | +0.08(+0.07%) |
Oct 23, 2015 | 119.00 | 120.51 | 118.36 | 119.93 | 183,270 | +1.41(+1.19%) |
Oct 22, 2015 | 121.72 | 121.72 | 117.65 | 118.53 | 163,038 | -2.71(-2.23%) |
Oct 21, 2015 | 121.07 | 121.61 | 119.22 | 121.23 | 217,562 | +0.67(+0.56%) |
Oct 20, 2015 | 121.19 | 121.56 | 120.32 | 120.56 | 106,821 | -0.96(-0.79%) |
Oct 19, 2015 | 120.27 | 121.61 | 119.82 | 121.52 | 167,253 | +1.05(+0.88%) |
Oct 16, 2015 | 119.09 | 120.76 | 118.96 | 120.47 | 869,982 | +1.78(+1.50%) |
Oct 15, 2015 | 118.97 | 119.47 | 118.17 | 118.69 | 313,706 | -0.04(-0.03%) |
Oct 14, 2015 | 119.23 | 120.19 | 118.51 | 118.73 | 97,507 | -0.47(-0.40%) |
Oct 13, 2015 | 119.62 | 121.07 | 119.01 | 119.20 | 100,507 | -1.14(-0.95%) |
Oct 12, 2015 | 119.55 | 120.44 | 118.83 | 120.34 | 74,025 | +0.79(+0.66%) |
Oct 09, 2015 | 119.38 | 119.73 | 118.82 | 119.55 | 214,697 | +0.61(+0.51%) |
Oct 08, 2015 | 118.25 | 119.31 | 117.87 | 118.94 | 305,677 | +0.21(+0.18%) |
Oct 07, 2015 | 117.77 | 119.18 | 116.60 | 118.73 | 337,529 | +1.61(+1.37%) |
Oct 06, 2015 | 121.80 | 121.80 | 116.08 | 117.13 | 520,497 | -4.70(-3.86%) |
Oct 05, 2015 | 121.75 | 123.49 | 121.18 | 121.83 | 497,846 | +0.77(+0.64%) |
Oct 02, 2015 | 116.97 | 121.09 | 116.76 | 121.06 | 311,748 | +2.76(+2.33%) |
Oct 01, 2015 | 118.02 | 118.70 | 116.42 | 118.31 | 256,678 | +0.26(+0.22%) |
Sep 30, 2015 | 119.05 | 119.69 | 116.93 | 118.05 | 503,001 | +0.44(+0.37%) |
Sep 29, 2015 | 118.56 | 119.47 | 116.95 | 117.61 | 394,563 | -1.12(-0.94%) |
Sep 28, 2015 | 122.82 | 122.82 | 117.71 | 118.73 | 452,364 | -4.75(-3.85%) |
Sep 25, 2015 | 125.30 | 126.00 | 122.74 | 123.49 | 437,292 | -0.88(-0.70%) |
Sep 24, 2015 | 125.36 | 125.84 | 123.75 | 124.36 | 338,777 | -1.98(-1.56%) |
Sep 23, 2015 | 127.07 | 127.47 | 125.79 | 126.34 | 525,187 | -0.32(-0.26%) |
Sep 22, 2015 | 127.12 | 127.89 | 125.83 | 126.66 | 303,424 | -1.76(-1.37%) |
Sep 21, 2015 | 130.63 | 131.43 | 128.13 | 128.42 | 412,376 | -1.50(-1.16%) |
Sep 18, 2015 | 129.91 | 130.92 | 129.51 | 129.92 | 422,990 | -1.25(-0.95%) |
Sep 17, 2015 | 131.52 | 132.19 | 130.69 | 131.17 | 201,292 | -0.07(-0.05%) |
Sep 16, 2015 | 130.72 | 131.55 | 130.09 | 131.23 | 158,885 | +0.41(+0.31%) |
Sep 15, 2015 | 129.85 | 131.38 | 129.50 | 130.82 | 196,026 | +1.30(+1.01%) |
Sep 14, 2015 | 130.82 | 130.82 | 129.07 | 129.52 | 263,781 | -1.30(-1.00%) |
Sep 11, 2015 | 127.40 | 130.85 | 127.36 | 130.82 | 232,257 | +3.05(+2.39%) |
Sep 10, 2015 | 126.72 | 128.15 | 125.56 | 127.77 | 330,270 | +1.58(+1.25%) |
Sep 09, 2015 | 126.30 | 126.95 | 125.92 | 126.20 | 433,579 | +0.54(+0.43%) |
Sep 08, 2015 | 123.81 | 126.00 | 123.44 | 125.65 | 347,971 | +3.13(+2.55%) |
Sep 04, 2015 | 121.31 | 122.53 | 122.53 | 122.53 | 260,938 | -0.24(-0.19%) |
Sep 03, 2015 | 122.41 | 123.22 | 122.01 | 122.77 | 212,592 | +1.02(+0.84%) |
Sep 02, 2015 | 121.23 | 121.80 | 120.30 | 121.75 | 262,501 | +1.47(+1.22%) |
Sep 01, 2015 | 122.78 | 122.88 | 119.61 | 120.28 | 264,271 | -4.04(-3.25%) |
Aug 31, 2015 | 125.40 | 126.12 | 124.11 | 124.31 | 203,649 | -1.61(-1.28%) |
Aug 28, 2015 | 126.32 | 126.66 | 125.02 | 125.92 | 131,352 | -0.58(-0.46%) |
Aug 27, 2015 | 123.10 | 126.73 | 122.03 | 126.50 | 359,960 | +5.02(+4.13%) |
Aug 26, 2015 | 121.30 | 121.74 | 118.39 | 121.48 | 224,658 | +2.11(+1.77%) |
Aug 25, 2015 | 119.76 | 122.06 | 119.29 | 119.37 | 265,575 | +0.27(+0.22%) |
Aug 24, 2015 | 116.72 | 120.67 | 116.07 | 119.11 | 419,781 | -2.41(-1.98%) |
Aug 21, 2015 | 123.85 | 124.79 | 121.43 | 121.51 | 320,170 | -3.31(-2.65%) |
Aug 20, 2015 | 126.85 | 127.50 | 124.76 | 124.82 | 181,543 | -3.13(-2.44%) |
Aug 19, 2015 | 127.95 | 128.91 | 126.70 | 127.94 | 271,832 | -0.54(-0.42%) |
Aug 18, 2015 | 128.32 | 129.28 | 128.32 | 128.49 | 262,784 | +0.14(+0.11%) |
Aug 17, 2015 | 126.53 | 128.34 | 125.31 | 128.34 | 203,995 | +1.16(+0.91%) |
Aug 14, 2015 | 125.77 | 127.23 | 125.47 | 127.19 | 143,721 | +1.57(+1.25%) |
Aug 13, 2015 | 125.25 | 126.19 | 125.11 | 125.62 | 104,921 | +0.13(+0.11%) |
Aug 12, 2015 | 124.96 | 126.18 | 123.81 | 125.48 | 156,865 | -0.17(-0.14%) |
Aug 11, 2015 | 126.56 | 126.92 | 124.71 | 125.65 | 219,496 | -1.76(-1.38%) |
Aug 10, 2015 | 127.45 | 128.10 | 127.02 | 127.42 | 200,463 | +0.17(+0.13%) |
Aug 07, 2015 | 126.45 | 127.25 | 125.40 | 127.25 | 307,667 | +0.47(+0.37%) |
Aug 06, 2015 | 126.61 | 127.72 | 126.26 | 126.77 | 225,235 | -0.23(-0.18%) |
Aug 05, 2015 | 126.75 | 127.50 | 125.92 | 127.00 | 188,242 | +0.87(+0.69%) |
Aug 04, 2015 | 126.30 | 127.11 | 125.64 | 126.13 | 108,113 | -0.17(-0.14%) |
Aug 03, 2015 | 127.16 | 128.10 | 125.63 | 126.30 | 196,831 | -0.72(-0.57%) |
Jul 31, 2015 | 127.51 | 127.99 | 126.34 | 127.02 | 405,045 | +0.56(+0.44%) |
Jul 30, 2015 | 131.77 | 131.77 | 126.39 | 126.46 | 505,558 | -6.50(-4.89%) |
Jul 29, 2015 | 131.63 | 133.19 | 131.08 | 132.96 | 356,299 | +1.40(+1.07%) |
Jul 28, 2015 | 130.54 | 131.66 | 129.67 | 131.56 | 303,890 | +1.17(+0.89%) |
Jul 27, 2015 | 130.23 | 130.99 | 129.82 | 130.39 | 216,958 | -0.40(-0.30%) |
Jul 24, 2015 | 131.05 | 131.75 | 130.61 | 130.79 | 297,493 | -0.52(-0.40%) |
Jul 23, 2015 | 131.63 | 132.23 | 130.92 | 131.31 | 207,511 | -0.14(-0.11%) |
Jul 22, 2015 | 130.35 | 131.95 | 130.35 | 131.46 | 266,583 | +0.70(+0.54%) |
Jul 21, 2015 | 130.37 | 131.05 | 130.16 | 130.75 | 214,728 | +0.54(+0.42%) |
Jul 20, 2015 | 129.80 | 130.55 | 128.88 | 130.21 | 249,901 | +0.48(+0.37%) |
Jul 17, 2015 | 129.55 | 129.84 | 128.49 | 129.73 | 293,118 | +0.35(+0.27%) |
Jul 16, 2015 | 130.56 | 130.56 | 129.18 | 129.38 | 230,536 | -0.41(-0.31%) |
Jul 15, 2015 | 130.45 | 130.81 | 129.37 | 129.79 | 457,985 | -0.91(-0.70%) |
Jul 14, 2015 | 130.78 | 131.64 | 130.23 | 130.70 | 254,854 | -0.28(-0.21%) |
Jul 13, 2015 | 129.46 | 131.07 | 129.36 | 130.97 | 168,276 | +2.10(+1.63%) |
Jul 10, 2015 | 128.93 | 129.09 | 127.85 | 128.88 | 152,129 | +1.39(+1.09%) |
Jul 09, 2015 | 128.89 | 129.53 | 127.41 | 127.48 | 167,386 | -0.45(-0.35%) |
Jul 08, 2015 | 129.09 | 130.28 | 126.91 | 127.93 | 635,856 | -1.85(-1.42%) |
Jul 07, 2015 | 130.93 | 130.93 | 128.45 | 129.78 | 407,047 | -0.65(-0.49%) |
Jul 06, 2015 | 128.38 | 130.75 | 128.38 | 130.42 | 532,469 | +1.63(+1.27%) |
Jul 02, 2015 | 129.23 | 128.79 | 128.79 | 128.79 | 311,083 | -0.40(-0.31%) |
Jul 01, 2015 | 128.95 | 129.40 | 128.41 | 129.19 | 390,411 | +0.79(+0.61%) |
Jun 30, 2015 | 129.02 | 129.75 | 127.79 | 128.40 | 197,757 | +0.33(+0.26%) |
Jun 29, 2015 | 128.68 | 129.82 | 127.91 | 128.07 | 307,893 | -1.57(-1.21%) |
Jun 26, 2015 | 127.96 | 130.15 | 127.50 | 129.65 | 513,710 | +2.08(+1.63%) |
Jun 25, 2015 | 128.36 | 128.66 | 127.06 | 127.57 | 283,108 | -0.32(-0.25%) |
Jun 24, 2015 | 128.75 | 129.79 | 127.37 | 127.89 | 348,371 | -1.01(-0.79%) |
Jun 23, 2015 | 128.45 | 129.69 | 128.15 | 128.91 | 282,559 | +0.29(+0.23%) |
Jun 22, 2015 | 128.00 | 128.73 | 127.59 | 128.61 | 269,071 | +1.21(+0.95%) |
Jun 19, 2015 | 126.69 | 127.66 | 126.29 | 127.40 | 360,011 | +1.07(+0.85%) |
Jun 18, 2015 | 125.96 | 126.55 | 125.47 | 126.33 | 254,758 | +0.77(+0.61%) |
Jun 17, 2015 | 125.13 | 125.94 | 124.43 | 125.56 | 202,352 | +0.83(+0.66%) |
Jun 16, 2015 | 124.41 | 124.96 | 123.78 | 124.73 | 247,276 | +0.56(+0.45%) |
Jun 15, 2015 | 123.60 | 124.27 | 122.39 | 124.18 | 187,309 | +0.08(+0.06%) |
Jun 12, 2015 | 124.56 | 124.64 | 123.30 | 124.10 | 201,678 | -0.79(-0.63%) |
Jun 11, 2015 | 125.13 | 126.19 | 124.47 | 124.89 | 212,083 | +0.03(+0.02%) |
Jun 10, 2015 | 124.65 | 125.27 | 124.32 | 124.86 | 322,211 | +0.58(+0.47%) |
Jun 09, 2015 | 124.09 | 124.56 | 123.12 | 124.28 | 338,639 | +0.38(+0.31%) |
Jun 08, 2015 | 124.06 | 125.26 | 123.49 | 123.90 | 306,624 | -0.47(-0.38%) |
Jun 05, 2015 | 122.77 | 125.13 | 122.05 | 124.38 | 918,887 | +1.57(+1.28%) |
Jun 04, 2015 | 122.36 | 122.87 | 121.97 | 122.80 | 367,176 | +0.43(+0.35%) |
Jun 03, 2015 | 122.53 | 122.93 | 122.10 | 122.37 | 266,044 | +0.07(+0.05%) |
Jun 02, 2015 | 122.40 | 122.54 | 121.46 | 122.31 | 150,836 | -0.34(-0.28%) |
Jun 01, 2015 | 122.05 | 123.07 | 121.04 | 122.65 | 222,351 | +0.61(+0.50%) |
May 29, 2015 | 121.66 | 122.82 | 121.34 | 122.04 | 242,171 | -0.06(-0.05%) |
May 28, 2015 | 122.10 | 122.93 | 121.43 | 122.10 | 328,553 | -0.19(-0.15%) |
May 27, 2015 | 121.32 | 122.48 | 120.68 | 122.29 | 188,395 | +1.47(+1.22%) |
May 26, 2015 | 122.37 | 123.04 | 120.56 | 120.82 | 293,704 | -2.15(-1.75%) |
May 22, 2015 | 123.05 | 122.97 | 122.97 | 122.97 | 257,706 | +0.77(+0.63%) |
May 21, 2015 | 121.10 | 122.36 | 120.51 | 122.20 | 274,398 | +1.18(+0.97%) |
May 20, 2015 | 120.97 | 121.96 | 120.61 | 121.03 | 297,636 | -0.31(-0.26%) |
May 19, 2015 | 122.27 | 122.72 | 120.94 | 121.34 | 331,745 | -0.61(-0.50%) |
May 18, 2015 | 121.31 | 122.38 | 121.21 | 121.95 | 237,099 | +0.25(+0.20%) |
May 15, 2015 | 122.22 | 122.45 | 121.41 | 121.70 | 732,130 | -0.84(-0.69%) |
May 14, 2015 | 120.64 | 122.79 | 119.88 | 122.55 | 813,477 | +2.53(+2.11%) |
May 13, 2015 | 119.59 | 120.49 | 118.74 | 120.01 | 531,827 | +0.45(+0.37%) |
May 12, 2015 | 117.81 | 120.19 | 117.38 | 119.57 | 593,397 | +1.14(+0.96%) |
May 11, 2015 | 117.23 | 118.60 | 117.23 | 118.43 | 295,228 | +0.92(+0.78%) |
May 08, 2015 | 117.11 | 117.70 | 116.37 | 117.51 | 579,919 | +1.44(+1.24%) |
May 07, 2015 | 115.67 | 116.90 | 115.20 | 116.08 | 416,010 | +0.07(+0.06%) |
May 06, 2015 | 116.71 | 116.71 | 115.31 | 116.01 | 335,141 | -0.31(-0.27%) |
May 05, 2015 | 117.07 | 118.17 | 115.95 | 116.32 | 444,734 | -1.48(-1.26%) |
May 04, 2015 | 115.87 | 117.83 | 115.81 | 117.81 | 362,658 | +1.89(+1.63%) |