Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 147.05 | 147.71 | 146.06 | 147.28 | 1,377,692 | -0.49(-0.33%) |
Apr 28, 2016 | 148.87 | 150.00 | 147.59 | 147.77 | 1,254,293 | -1.70(-1.13%) |
Apr 27, 2016 | 149.03 | 150.04 | 148.27 | 149.47 | 950,168 | +0.40(+0.27%) |
Apr 26, 2016 | 147.91 | 149.50 | 147.55 | 149.07 | 1,159,911 | +1.38(+0.94%) |
Apr 25, 2016 | 147.77 | 149.17 | 146.31 | 147.68 | 1,157,934 | -0.68(-0.46%) |
Apr 22, 2016 | 148.32 | 148.91 | 147.24 | 148.36 | 1,523,630 | +0.67(+0.45%) |
Apr 21, 2016 | 148.72 | 149.51 | 147.33 | 147.69 | 1,320,999 | -1.63(-1.09%) |
Apr 20, 2016 | 150.20 | 150.71 | 149.28 | 149.32 | 913,714 | -0.78(-0.52%) |
Apr 19, 2016 | 149.68 | 151.02 | 148.66 | 150.10 | 1,184,521 | +1.02(+0.68%) |
Apr 18, 2016 | 147.48 | 149.30 | 147.01 | 149.08 | 934,727 | +1.10(+0.74%) |
Apr 15, 2016 | 147.81 | 148.45 | 147.02 | 147.99 | 968,301 | +0.18(+0.12%) |
Apr 14, 2016 | 149.10 | 149.46 | 147.75 | 147.81 | 1,165,340 | -1.36(-0.91%) |
Apr 13, 2016 | 147.83 | 149.37 | 147.81 | 149.16 | 1,797,037 | +1.88(+1.28%) |
Apr 12, 2016 | 145.90 | 147.88 | 145.44 | 147.28 | 1,869,533 | +1.84(+1.26%) |
Apr 11, 2016 | 145.81 | 147.27 | 145.44 | 145.44 | 1,628,621 | -0.33(-0.23%) |
Apr 08, 2016 | 144.59 | 147.62 | 144.44 | 145.77 | 1,790,899 | +1.91(+1.33%) |
Apr 07, 2016 | 143.77 | 145.00 | 143.44 | 143.87 | 1,527,374 | -1.33(-0.92%) |
Apr 06, 2016 | 144.51 | 145.52 | 143.37 | 145.19 | 1,259,921 | +0.74(+0.51%) |
Apr 05, 2016 | 144.65 | 145.40 | 144.19 | 144.45 | 1,286,418 | -1.66(-1.14%) |
Apr 04, 2016 | 146.18 | 147.64 | 145.56 | 146.11 | 1,842,605 | +0.12(+0.08%) |
Apr 01, 2016 | 144.78 | 146.28 | 143.71 | 146.00 | 1,687,012 | +0.85(+0.58%) |
Mar 31, 2016 | 144.11 | 145.35 | 143.30 | 145.15 | 2,224,491 | +1.03(+0.71%) |
Mar 30, 2016 | 145.40 | 145.82 | 144.03 | 144.12 | 1,569,057 | -1.27(-0.87%) |
Mar 29, 2016 | 144.53 | 145.48 | 143.32 | 145.39 | 1,691,388 | +0.71(+0.49%) |
Mar 28, 2016 | 145.02 | 145.30 | 143.07 | 144.68 | 1,712,191 | -0.41(-0.28%) |
Mar 24, 2016 | 143.88 | 145.09 | 145.09 | 145.09 | 1,233,155 | +0.02(+0.01%) |
Mar 23, 2016 | 145.77 | 146.05 | 144.84 | 145.07 | 1,398,529 | -0.71(-0.48%) |
Mar 22, 2016 | 145.89 | 146.20 | 144.79 | 145.77 | 1,847,078 | -1.00(-0.68%) |
Mar 21, 2016 | 145.91 | 147.04 | 145.31 | 146.77 | 2,415,458 | +0.74(+0.51%) |
Mar 18, 2016 | 143.30 | 146.18 | 143.04 | 146.03 | 5,087,479 | +2.11(+1.47%) |
Mar 17, 2016 | 138.47 | 144.24 | 137.44 | 143.92 | 9,967,722 | +15.23(+11.83%) |
Mar 16, 2016 | 127.11 | 129.12 | 125.94 | 128.69 | 2,845,184 | +1.07(+0.84%) |
Mar 15, 2016 | 127.55 | 127.84 | 126.40 | 127.62 | 1,984,457 | -0.69(-0.54%) |
Mar 14, 2016 | 128.54 | 129.33 | 127.78 | 128.31 | 1,857,930 | -0.52(-0.40%) |
Mar 11, 2016 | 127.87 | 128.97 | 127.19 | 128.83 | 1,284,892 | +2.51(+1.98%) |
Mar 10, 2016 | 126.70 | 127.78 | 124.51 | 126.32 | 1,309,561 | -0.11(-0.08%) |
Mar 09, 2016 | 126.36 | 126.92 | 124.56 | 126.43 | 1,662,393 | -0.49(-0.39%) |
Mar 08, 2016 | 128.22 | 128.96 | 126.79 | 126.92 | 1,437,883 | -2.27(-1.76%) |
Mar 07, 2016 | 127.56 | 129.41 | 126.67 | 129.19 | 1,738,976 | +1.04(+0.81%) |
Mar 04, 2016 | 127.77 | 130.25 | 127.77 | 128.15 | 2,045,065 | +0.05(+0.04%) |
Mar 03, 2016 | 126.26 | 128.39 | 126.04 | 128.10 | 2,045,328 | +1.42(+1.12%) |
Mar 02, 2016 | 125.47 | 127.39 | 125.42 | 126.68 | 2,020,011 | +0.79(+0.63%) |
Mar 01, 2016 | 123.03 | 126.36 | 122.26 | 125.89 | 2,263,432 | +4.01(+3.29%) |
Feb 29, 2016 | 122.24 | 124.25 | 121.70 | 121.89 | 2,282,035 | -0.44(-0.36%) |
Feb 26, 2016 | 121.69 | 124.15 | 121.64 | 122.33 | 2,252,358 | +1.25(+1.03%) |
Feb 25, 2016 | 119.69 | 121.16 | 118.56 | 121.08 | 1,528,865 | +2.22(+1.87%) |
Feb 24, 2016 | 118.00 | 119.35 | 117.03 | 118.87 | 1,469,832 | -0.28(-0.24%) |
Feb 23, 2016 | 119.69 | 120.09 | 117.89 | 119.15 | 2,647,819 | -1.41(-1.17%) |
Feb 22, 2016 | 115.55 | 121.52 | 116.38 | 120.56 | 2,992,463 | +5.01(+4.34%) |
Feb 19, 2016 | 116.03 | 116.41 | 114.04 | 115.55 | 3,019,991 | -1.40(-1.20%) |
Feb 18, 2016 | 118.31 | 118.96 | 115.73 | 116.94 | 2,387,360 | -1.57(-1.32%) |
Feb 17, 2016 | 118.93 | 119.92 | 118.01 | 118.51 | 2,322,663 | +0.87(+0.74%) |
Feb 16, 2016 | 116.15 | 118.20 | 114.98 | 117.64 | 1,961,604 | +3.12(+2.73%) |
Feb 12, 2016 | 111.80 | 114.51 | 114.51 | 114.51 | 1,938,906 | +3.72(+3.36%) |
Feb 11, 2016 | 111.79 | 113.08 | 109.33 | 110.79 | 2,991,310 | -2.87(-2.52%) |
Feb 10, 2016 | 116.34 | 117.33 | 113.41 | 113.66 | 2,389,131 | -1.90(-1.64%) |
Feb 09, 2016 | 115.09 | 116.79 | 114.03 | 115.55 | 2,174,402 | -0.50(-0.43%) |
Feb 08, 2016 | 116.01 | 116.64 | 114.02 | 116.05 | 1,967,979 | -1.41(-1.20%) |
Feb 05, 2016 | 118.65 | 119.80 | 117.21 | 117.46 | 1,803,860 | -2.05(-1.71%) |
Feb 04, 2016 | 116.37 | 121.18 | 116.37 | 119.51 | 2,854,685 | +2.88(+2.47%) |
Feb 03, 2016 | 116.55 | 117.13 | 113.47 | 116.63 | 2,194,219 | +0.74(+0.64%) |
Feb 02, 2016 | 117.16 | 117.76 | 115.69 | 115.89 | 2,439,887 | -1.92(-1.63%) |
Feb 01, 2016 | 117.19 | 118.22 | 115.77 | 117.81 | 2,086,281 | -0.51(-0.43%) |
Jan 29, 2016 | 114.86 | 118.47 | 114.69 | 118.32 | 3,322,033 | +4.15(+3.63%) |
Jan 28, 2016 | 114.63 | 115.58 | 113.49 | 114.17 | 1,771,651 | -0.03(-0.02%) |
Jan 27, 2016 | 115.89 | 117.27 | 113.72 | 114.20 | 2,608,954 | +0.86(+0.76%) |
Jan 26, 2016 | 112.53 | 113.75 | 112.02 | 113.34 | 2,081,990 | +1.11(+0.98%) |
Jan 25, 2016 | 113.09 | 114.02 | 111.94 | 112.23 | 3,074,426 | -1.35(-1.19%) |
Jan 22, 2016 | 112.38 | 114.06 | 111.89 | 113.59 | 2,687,619 | +3.55(+3.23%) |
Jan 21, 2016 | 109.76 | 111.38 | 108.64 | 110.03 | 2,963,626 | +0.35(+0.32%) |
Jan 20, 2016 | 110.86 | 111.72 | 106.60 | 109.69 | 4,227,041 | -3.58(-3.16%) |
Jan 19, 2016 | 115.06 | 115.54 | 111.56 | 113.27 | 3,319,921 | +0.25(+0.22%) |
Jan 15, 2016 | 114.03 | 113.02 | 113.02 | 113.02 | 4,760,849 | -4.26(-3.63%) |
Jan 14, 2016 | 116.42 | 118.29 | 114.33 | 117.27 | 2,408,270 | +1.26(+1.08%) |
Jan 13, 2016 | 120.49 | 121.39 | 115.41 | 116.02 | 2,548,016 | -3.94(-3.28%) |
Jan 12, 2016 | 119.27 | 120.44 | 118.01 | 119.95 | 1,666,742 | +1.55(+1.31%) |
Jan 11, 2016 | 120.09 | 120.25 | 116.85 | 118.40 | 2,797,175 | -1.55(-1.29%) |
Jan 08, 2016 | 120.75 | 122.20 | 119.68 | 119.95 | 2,680,283 | +0.11(+0.09%) |
Jan 07, 2016 | 122.88 | 123.55 | 119.59 | 119.85 | 3,785,119 | -5.50(-4.39%) |
Jan 06, 2016 | 126.95 | 127.51 | 124.91 | 125.35 | 2,168,932 | -3.45(-2.68%) |
Jan 05, 2016 | 127.83 | 128.88 | 126.79 | 128.80 | 1,904,008 | +1.09(+0.85%) |
Jan 04, 2016 | 130.37 | 130.90 | 127.16 | 127.72 | 3,741,041 | -4.95(-3.73%) |
Dec 31, 2015 | 132.03 | 132.67 | 132.67 | 132.67 | 1,641,304 | -0.17(-0.13%) |
Dec 30, 2015 | 132.54 | 133.69 | 131.80 | 132.84 | 1,367,542 | -0.05(-0.04%) |
Dec 29, 2015 | 132.94 | 133.34 | 131.92 | 132.89 | 1,186,117 | +0.74(+0.56%) |
Dec 28, 2015 | 132.68 | 133.20 | 130.91 | 132.15 | 2,027,315 | -1.10(-0.83%) |
Dec 24, 2015 | 133.76 | 133.26 | 133.26 | 133.26 | 1,289,909 | -0.95(-0.71%) |
Dec 23, 2015 | 132.53 | 134.67 | 132.28 | 134.21 | 2,015,737 | +2.06(+1.56%) |
Dec 22, 2015 | 130.41 | 132.49 | 130.03 | 132.15 | 2,473,326 | +2.37(+1.83%) |
Dec 21, 2015 | 131.39 | 132.26 | 128.88 | 129.78 | 2,318,880 | -1.25(-0.95%) |
Dec 18, 2015 | 133.87 | 134.09 | 130.64 | 131.03 | 5,774,080 | -4.18(-3.09%) |
Dec 17, 2015 | 139.67 | 140.25 | 134.93 | 135.21 | 6,584,157 | +2.68(+2.02%) |
Dec 16, 2015 | 129.91 | 133.24 | 129.78 | 132.53 | 3,394,705 | +3.69(+2.86%) |
Dec 15, 2015 | 128.39 | 131.33 | 128.28 | 128.84 | 3,293,659 | +0.89(+0.70%) |
Dec 14, 2015 | 127.33 | 128.04 | 125.46 | 127.95 | 3,469,747 | -0.51(-0.39%) |
Dec 11, 2015 | 130.35 | 131.32 | 128.38 | 128.46 | 3,027,729 | -3.77(-2.85%) |
Dec 10, 2015 | 130.72 | 133.30 | 130.70 | 132.22 | 1,840,524 | +1.51(+1.15%) |
Dec 09, 2015 | 131.08 | 133.22 | 130.16 | 130.72 | 2,305,679 | -1.19(-0.90%) |
Dec 08, 2015 | 134.75 | 135.22 | 131.54 | 131.91 | 2,423,912 | -3.72(-2.74%) |
Dec 07, 2015 | 136.77 | 137.20 | 134.67 | 135.62 | 2,076,351 | -2.58(-1.87%) |
Dec 04, 2015 | 137.40 | 138.43 | 136.30 | 138.20 | 2,532,670 | +1.64(+1.20%) |
Dec 03, 2015 | 140.45 | 140.78 | 136.26 | 136.57 | 2,911,694 | -3.77(-2.69%) |
Dec 02, 2015 | 141.76 | 142.26 | 140.05 | 140.34 | 1,812,987 | -2.29(-1.61%) |
Dec 01, 2015 | 141.71 | 142.82 | 140.04 | 142.63 | 2,707,554 | +1.70(+1.20%) |
Nov 30, 2015 | 145.43 | 146.21 | 140.83 | 140.93 | 3,287,812 | -4.93(-3.38%) |
Nov 27, 2015 | 145.25 | 146.03 | 144.61 | 145.87 | 631,901 | +1.50(+1.04%) |
Nov 25, 2015 | 145.07 | 144.36 | 144.36 | 144.36 | 1,184,898 | -0.70(-0.48%) |
Nov 24, 2015 | 144.03 | 145.63 | 143.71 | 145.07 | 1,220,902 | -0.22(-0.15%) |
Nov 23, 2015 | 145.91 | 146.46 | 144.81 | 145.29 | 988,440 | -0.62(-0.43%) |
Nov 20, 2015 | 145.86 | 146.62 | 145.29 | 145.91 | 1,409,357 | +0.70(+0.48%) |
Nov 19, 2015 | 144.90 | 146.07 | 144.17 | 145.21 | 1,199,983 | +0.48(+0.33%) |
Nov 18, 2015 | 142.76 | 144.99 | 142.76 | 144.73 | 1,593,633 | +1.25(+0.87%) |
Nov 17, 2015 | 143.97 | 145.08 | 142.77 | 143.48 | 1,270,869 | +0.12(+0.09%) |
Nov 16, 2015 | 140.44 | 143.71 | 140.44 | 143.36 | 2,036,127 | +2.81(+2.00%) |
Nov 13, 2015 | 140.62 | 142.23 | 139.91 | 140.55 | 1,977,790 | -0.60(-0.43%) |
Nov 12, 2015 | 142.43 | 142.76 | 140.90 | 141.15 | 1,736,623 | -1.99(-1.39%) |
Nov 11, 2015 | 142.24 | 144.19 | 141.34 | 143.15 | 2,116,074 | -0.42(-0.29%) |
Nov 10, 2015 | 142.85 | 144.42 | 141.99 | 143.56 | 1,831,248 | +0.84(+0.59%) |
Nov 09, 2015 | 143.56 | 144.27 | 141.63 | 142.72 | 2,317,059 | -1.63(-1.13%) |
Nov 06, 2015 | 141.42 | 144.45 | 141.42 | 144.35 | 2,064,698 | +1.88(+1.32%) |
Nov 05, 2015 | 141.98 | 143.03 | 141.06 | 142.47 | 1,867,007 | +1.13(+0.80%) |
Nov 04, 2015 | 142.15 | 142.23 | 140.97 | 141.34 | 1,451,225 | -0.11(-0.08%) |
Nov 03, 2015 | 140.75 | 142.17 | 140.63 | 141.45 | 1,521,279 | +0.15(+0.11%) |
Nov 02, 2015 | 138.93 | 141.47 | 138.93 | 141.30 | 1,819,247 | +2.58(+1.86%) |
Oct 30, 2015 | 139.06 | 139.17 | 137.38 | 138.72 | 2,903,114 | -0.30(-0.22%) |
Oct 29, 2015 | 137.78 | 139.38 | 137.56 | 139.02 | 1,288,375 | +1.00(+0.72%) |
Oct 28, 2015 | 139.27 | 139.67 | 136.78 | 138.03 | 1,843,764 | -0.62(-0.45%) |
Oct 27, 2015 | 138.23 | 140.36 | 137.54 | 138.65 | 2,220,886 | -1.69(-1.20%) |
Oct 26, 2015 | 142.29 | 142.60 | 140.19 | 140.34 | 1,896,997 | -1.47(-1.03%) |
Oct 23, 2015 | 143.12 | 143.74 | 140.93 | 141.80 | 2,546,013 | -0.18(-0.13%) |
Oct 22, 2015 | 139.08 | 142.23 | 138.71 | 141.98 | 2,288,958 | +3.32(+2.40%) |
Oct 21, 2015 | 137.47 | 140.02 | 137.39 | 138.66 | 1,794,741 | +1.76(+1.29%) |
Oct 20, 2015 | 135.14 | 136.99 | 134.67 | 136.90 | 1,560,181 | +1.44(+1.06%) |
Oct 19, 2015 | 134.76 | 135.84 | 134.68 | 135.46 | 702,798 | -0.09(-0.07%) |
Oct 16, 2015 | 136.03 | 136.91 | 134.40 | 135.54 | 1,134,688 | +0.33(+0.24%) |
Oct 15, 2015 | 134.89 | 135.45 | 133.12 | 135.22 | 1,131,685 | +1.23(+0.92%) |
Oct 14, 2015 | 134.55 | 135.22 | 133.26 | 133.99 | 1,273,201 | -0.67(-0.50%) |
Oct 13, 2015 | 136.50 | 136.56 | 134.55 | 134.66 | 1,638,895 | -2.61(-1.90%) |
Oct 12, 2015 | 137.93 | 138.09 | 136.54 | 137.27 | 1,400,920 | -0.81(-0.59%) |
Oct 09, 2015 | 138.43 | 139.74 | 137.99 | 138.08 | 2,028,803 | -0.19(-0.14%) |
Oct 08, 2015 | 135.66 | 138.66 | 135.42 | 138.27 | 1,955,739 | +2.29(+1.69%) |
Oct 07, 2015 | 135.18 | 137.43 | 134.84 | 135.98 | 2,832,131 | +1.30(+0.96%) |
Oct 06, 2015 | 134.27 | 135.04 | 133.14 | 134.68 | 2,472,490 | +1.41(+1.06%) |
Oct 05, 2015 | 129.84 | 133.71 | 129.84 | 133.27 | 1,943,020 | +3.91(+3.02%) |
Oct 02, 2015 | 126.54 | 129.41 | 125.98 | 129.36 | 1,471,644 | +0.72(+0.56%) |
Oct 01, 2015 | 127.90 | 129.27 | 127.68 | 128.64 | 1,844,033 | +0.65(+0.51%) |
Sep 30, 2015 | 127.59 | 128.54 | 127.05 | 127.99 | 1,924,875 | +1.82(+1.44%) |
Sep 29, 2015 | 125.11 | 126.42 | 124.46 | 126.17 | 1,624,658 | +1.06(+0.85%) |
Sep 28, 2015 | 127.12 | 127.69 | 124.97 | 125.11 | 1,985,732 | -3.30(-2.57%) |
Sep 25, 2015 | 127.58 | 129.58 | 126.99 | 128.41 | 1,947,698 | +1.79(+1.41%) |
Sep 24, 2015 | 126.43 | 127.00 | 125.43 | 126.62 | 2,359,473 | -1.08(-0.84%) |
Sep 23, 2015 | 128.16 | 128.74 | 127.14 | 127.70 | 1,858,164 | -0.28(-0.22%) |
Sep 22, 2015 | 128.17 | 128.47 | 126.63 | 127.98 | 2,728,511 | -1.81(-1.40%) |
Sep 21, 2015 | 129.60 | 130.50 | 128.54 | 129.79 | 2,750,153 | +0.63(+0.49%) |
Sep 18, 2015 | 131.38 | 131.76 | 128.79 | 129.16 | 4,053,996 | -3.72(-2.80%) |
Sep 17, 2015 | 132.71 | 135.00 | 131.87 | 132.89 | 3,238,712 | -0.12(-0.09%) |
Sep 16, 2015 | 134.59 | 135.28 | 130.37 | 133.01 | 6,980,137 | -3.88(-2.84%) |
Sep 15, 2015 | 134.19 | 138.34 | 133.90 | 136.90 | 3,641,011 | +3.35(+2.51%) |
Sep 14, 2015 | 134.00 | 134.17 | 132.64 | 133.54 | 2,919,207 | -0.76(-0.56%) |
Sep 11, 2015 | 132.45 | 134.52 | 131.19 | 134.30 | 2,678,038 | +1.34(+1.01%) |
Sep 10, 2015 | 134.37 | 134.95 | 132.66 | 132.96 | 2,657,983 | -1.77(-1.31%) |
Sep 09, 2015 | 137.50 | 137.78 | 134.47 | 134.73 | 2,128,234 | -1.54(-1.13%) |
Sep 08, 2015 | 134.24 | 136.48 | 133.75 | 136.26 | 1,921,450 | +4.38(+3.32%) |
Sep 04, 2015 | 132.66 | 131.88 | 131.88 | 131.88 | 1,667,942 | -2.31(-1.72%) |
Sep 03, 2015 | 134.90 | 136.03 | 133.70 | 134.19 | 2,007,287 | +0.35(+0.26%) |
Sep 02, 2015 | 133.12 | 133.90 | 131.41 | 133.84 | 1,966,637 | +2.48(+1.88%) |
Sep 01, 2015 | 131.32 | 134.00 | 130.91 | 131.37 | 3,199,273 | -2.29(-1.71%) |
Aug 31, 2015 | 134.85 | 134.89 | 133.29 | 133.66 | 1,831,920 | -1.68(-1.24%) |
Aug 28, 2015 | 135.52 | 136.44 | 134.67 | 135.34 | 1,468,277 | -0.48(-0.35%) |
Aug 27, 2015 | 133.84 | 136.26 | 132.90 | 135.81 | 2,211,815 | +4.09(+3.11%) |
Aug 26, 2015 | 131.34 | 132.54 | 128.46 | 131.72 | 3,384,479 | +2.99(+2.32%) |
Aug 25, 2015 | 135.56 | 135.82 | 128.68 | 128.73 | 3,287,463 | -2.94(-2.23%) |
Aug 24, 2015 | 130.02 | 134.74 | 115.38 | 131.67 | 4,522,202 | -6.80(-4.91%) |
Aug 21, 2015 | 141.10 | 142.17 | 138.29 | 138.47 | 2,820,043 | -3.92(-2.76%) |
Aug 20, 2015 | 145.26 | 145.54 | 142.11 | 142.39 | 2,211,402 | -3.99(-2.73%) |
Aug 19, 2015 | 146.31 | 146.84 | 144.99 | 146.38 | 1,689,508 | -0.63(-0.43%) |
Aug 18, 2015 | 146.43 | 148.48 | 146.22 | 147.01 | 1,660,116 | +0.61(+0.42%) |
Aug 17, 2015 | 145.71 | 146.60 | 144.32 | 146.40 | 1,703,931 | +0.14(+0.10%) |
Aug 14, 2015 | 145.87 | 146.78 | 145.10 | 146.26 | 3,080,588 | +1.07(+0.74%) |
Aug 13, 2015 | 146.99 | 147.39 | 145.15 | 145.19 | 2,168,091 | -1.52(-1.03%) |
Aug 12, 2015 | 148.91 | 148.91 | 145.71 | 146.70 | 2,614,441 | -2.77(-1.85%) |
Aug 11, 2015 | 149.29 | 151.82 | 148.82 | 149.47 | 1,733,582 | -0.86(-0.57%) |
Aug 10, 2015 | 149.43 | 150.86 | 149.32 | 150.33 | 1,195,028 | +2.14(+1.44%) |
Aug 07, 2015 | 150.07 | 150.31 | 147.34 | 148.19 | 1,589,577 | -2.32(-1.54%) |
Aug 06, 2015 | 152.76 | 152.81 | 150.46 | 150.51 | 1,127,968 | -1.50(-0.99%) |
Aug 05, 2015 | 151.56 | 153.53 | 151.56 | 152.01 | 956,294 | +1.06(+0.71%) |
Aug 04, 2015 | 151.73 | 152.52 | 150.73 | 150.94 | 1,028,763 | -0.64(-0.42%) |
Aug 03, 2015 | 152.16 | 152.60 | 150.47 | 151.58 | 893,620 | -0.54(-0.36%) |
Jul 31, 2015 | 149.99 | 153.05 | 148.57 | 152.12 | 1,351,830 | +0.13(+0.09%) |
Jul 30, 2015 | 151.32 | 152.40 | 151.01 | 151.99 | 1,045,699 | -0.55(-0.36%) |
Jul 29, 2015 | 150.24 | 153.17 | 150.10 | 152.54 | 1,421,826 | +2.18(+1.45%) |
Jul 28, 2015 | 147.71 | 150.55 | 147.48 | 150.36 | 2,089,328 | +4.16(+2.85%) |
Jul 27, 2015 | 144.43 | 146.53 | 144.10 | 146.20 | 2,453,479 | +0.56(+0.38%) |
Jul 24, 2015 | 148.17 | 148.71 | 144.88 | 145.64 | 1,780,017 | -2.44(-1.65%) |
Jul 23, 2015 | 149.84 | 149.88 | 147.82 | 148.08 | 1,213,161 | -1.46(-0.97%) |
Jul 22, 2015 | 151.50 | 151.75 | 148.73 | 149.53 | 1,478,104 | -1.83(-1.21%) |
Jul 21, 2015 | 151.22 | 152.61 | 150.82 | 151.36 | 1,052,011 | +0.31(+0.21%) |
Jul 20, 2015 | 151.40 | 151.40 | 150.42 | 151.05 | 1,145,582 | -0.02(-0.01%) |
Jul 17, 2015 | 150.41 | 151.58 | 150.26 | 151.07 | 1,570,834 | +0.66(+0.44%) |
Jul 16, 2015 | 151.10 | 151.32 | 150.37 | 150.41 | 1,176,282 | +0.32(+0.21%) |
Jul 15, 2015 | 151.97 | 152.62 | 150.00 | 150.09 | 1,565,850 | -1.87(-1.23%) |
Jul 14, 2015 | 151.75 | 152.54 | 150.94 | 151.97 | 1,360,560 | +0.24(+0.16%) |
Jul 13, 2015 | 150.59 | 151.97 | 150.12 | 151.73 | 1,495,788 | +2.23(+1.49%) |
Jul 10, 2015 | 150.87 | 151.26 | 148.98 | 149.50 | 1,679,308 | +0.66(+0.45%) |
Jul 09, 2015 | 149.78 | 150.69 | 148.59 | 148.83 | 1,488,933 | +0.64(+0.43%) |
Jul 08, 2015 | 149.37 | 150.85 | 147.91 | 148.19 | 1,507,577 | -2.97(-1.97%) |
Jul 07, 2015 | 150.31 | 151.51 | 148.88 | 151.17 | 1,976,822 | +1.41(+0.94%) |
Jul 06, 2015 | 150.87 | 151.94 | 148.99 | 149.76 | 2,192,080 | -2.11(-1.39%) |
Jul 02, 2015 | 151.04 | 151.87 | 151.87 | 151.87 | 1,331,919 | +1.17(+0.78%) |
Jul 01, 2015 | 152.74 | 153.05 | 150.54 | 150.70 | 1,591,507 | -0.52(-0.35%) |
Jun 30, 2015 | 152.92 | 153.38 | 150.83 | 151.22 | 1,749,575 | -0.55(-0.36%) |
Jun 29, 2015 | 152.30 | 153.63 | 151.48 | 151.77 | 2,632,045 | -2.34(-1.52%) |
Jun 26, 2015 | 154.12 | 154.51 | 153.68 | 154.11 | 1,891,879 | +0.76(+0.50%) |
Jun 25, 2015 | 154.09 | 154.43 | 153.16 | 153.35 | 1,721,995 | -0.55(-0.36%) |
Jun 24, 2015 | 155.30 | 155.99 | 153.01 | 153.90 | 1,972,008 | -1.64(-1.06%) |
Jun 23, 2015 | 156.81 | 156.93 | 155.00 | 155.54 | 1,726,906 | -0.90(-0.57%) |
Jun 22, 2015 | 156.86 | 157.65 | 156.19 | 156.44 | 1,952,382 | +0.30(+0.19%) |
Jun 19, 2015 | 157.40 | 158.27 | 156.14 | 156.14 | 2,759,326 | -2.18(-1.37%) |
Jun 18, 2015 | 156.69 | 159.91 | 156.69 | 158.31 | 3,365,228 | +1.47(+0.94%) |
Jun 17, 2015 | 157.99 | 158.75 | 154.87 | 156.84 | 4,542,967 | -4.79(-2.97%) |
Jun 16, 2015 | 161.53 | 162.84 | 159.60 | 161.63 | 2,734,809 | -0.25(-0.15%) |
Jun 15, 2015 | 161.76 | 162.29 | 160.81 | 161.88 | 1,588,712 | -0.86(-0.53%) |
Jun 12, 2015 | 163.11 | 163.78 | 161.97 | 162.74 | 1,895,638 | -1.20(-0.73%) |
Jun 11, 2015 | 163.32 | 164.12 | 162.04 | 163.93 | 2,164,952 | +2.36(+1.46%) |
Jun 10, 2015 | 159.82 | 162.98 | 159.25 | 161.58 | 2,109,394 | +1.73(+1.08%) |
Jun 09, 2015 | 159.48 | 160.94 | 158.63 | 159.85 | 1,118,557 | +0.43(+0.27%) |
Jun 08, 2015 | 161.22 | 161.28 | 159.20 | 159.42 | 1,825,369 | -2.08(-1.29%) |
Jun 05, 2015 | 159.09 | 162.20 | 158.28 | 161.51 | 2,189,562 | +2.31(+1.45%) |
Jun 04, 2015 | 158.55 | 159.51 | 158.43 | 159.19 | 1,528,934 | -0.26(-0.16%) |
Jun 03, 2015 | 156.42 | 159.78 | 155.73 | 159.45 | 2,178,790 | +3.72(+2.39%) |
Jun 02, 2015 | 154.68 | 156.55 | 153.41 | 155.73 | 1,130,113 | +0.31(+0.20%) |
Jun 01, 2015 | 154.09 | 155.96 | 153.25 | 155.42 | 1,435,848 | +1.91(+1.24%) |
May 29, 2015 | 154.66 | 154.98 | 153.32 | 153.51 | 1,306,910 | -1.67(-1.07%) |
May 28, 2015 | 156.07 | 156.11 | 154.69 | 155.18 | 1,467,944 | -1.38(-0.88%) |
May 27, 2015 | 154.76 | 156.76 | 154.13 | 156.56 | 912,642 | +2.26(+1.46%) |
May 26, 2015 | 155.09 | 155.12 | 154.01 | 154.30 | 1,076,045 | -0.95(-0.61%) |
May 22, 2015 | 156.40 | 155.25 | 155.25 | 155.25 | 874,494 | -1.21(-0.78%) |
May 21, 2015 | 156.78 | 157.08 | 155.51 | 156.46 | 1,255,127 | -0.86(-0.55%) |
May 20, 2015 | 157.49 | 158.45 | 157.00 | 157.32 | 1,062,555 | -0.41(-0.26%) |
May 19, 2015 | 157.31 | 158.37 | 156.86 | 157.73 | 1,396,360 | +0.71(+0.45%) |
May 18, 2015 | 155.21 | 157.24 | 155.10 | 157.02 | 1,758,057 | +1.81(+1.16%) |
May 15, 2015 | 154.39 | 155.35 | 153.76 | 155.21 | 1,683,815 | +1.50(+0.97%) |
May 14, 2015 | 153.18 | 154.20 | 152.53 | 153.72 | 1,668,610 | +1.35(+0.88%) |
May 13, 2015 | 153.31 | 153.76 | 152.14 | 152.37 | 1,370,059 | -1.32(-0.86%) |
May 12, 2015 | 153.46 | 153.94 | 152.84 | 153.69 | 1,271,380 | -0.69(-0.45%) |
May 11, 2015 | 154.21 | 155.07 | 154.21 | 154.38 | 1,498,197 | +0.75(+0.49%) |
May 08, 2015 | 153.31 | 154.28 | 153.12 | 153.63 | 1,395,161 | +1.43(+0.94%) |
May 07, 2015 | 150.54 | 152.97 | 150.29 | 152.20 | 1,296,108 | +1.93(+1.29%) |
May 06, 2015 | 151.27 | 151.34 | 149.29 | 150.27 | 1,179,912 | -0.22(-0.15%) |
May 05, 2015 | 151.99 | 152.72 | 150.22 | 150.49 | 1,316,776 | -2.23(-1.46%) |
May 04, 2015 | 152.09 | 153.74 | 152.00 | 152.72 | 1,175,081 | +0.53(+0.35%) |