Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 180.19 | 180.94 | 179.32 | 180.84 | 1,069,889 | +0.57(+0.32%) |
Apr 28, 2016 | 181.05 | 182.09 | 179.76 | 180.27 | 1,135,078 | -1.22(-0.67%) |
Apr 27, 2016 | 181.49 | 183.24 | 175.84 | 181.49 | 1,684,397 | +3.01(+1.68%) |
Apr 26, 2016 | 176.13 | 178.85 | 176.13 | 178.49 | 1,586,278 | +2.49(+1.41%) |
Apr 25, 2016 | 175.57 | 176.17 | 174.93 | 176.00 | 796,761 | -0.02(-0.01%) |
Apr 22, 2016 | 175.56 | 176.79 | 174.71 | 176.01 | 973,861 | +0.66(+0.37%) |
Apr 21, 2016 | 176.21 | 176.80 | 175.23 | 175.35 | 953,177 | -1.39(-0.78%) |
Apr 20, 2016 | 177.17 | 177.72 | 176.63 | 176.74 | 1,007,328 | -0.01(-0.01%) |
Apr 19, 2016 | 177.99 | 178.34 | 176.63 | 176.75 | 912,013 | -1.05(-0.59%) |
Apr 18, 2016 | 177.11 | 177.88 | 176.52 | 177.80 | 757,978 | +0.80(+0.45%) |
Apr 15, 2016 | 175.04 | 177.04 | 174.26 | 177.00 | 1,073,840 | +1.53(+0.87%) |
Apr 14, 2016 | 176.60 | 176.95 | 175.25 | 175.47 | 577,131 | -0.88(-0.50%) |
Apr 13, 2016 | 175.95 | 176.49 | 174.50 | 176.34 | 764,778 | +0.81(+0.46%) |
Apr 12, 2016 | 175.40 | 176.26 | 174.92 | 175.53 | 805,263 | +0.60(+0.35%) |
Apr 11, 2016 | 175.93 | 176.86 | 174.91 | 174.93 | 908,977 | -0.93(-0.53%) |
Apr 08, 2016 | 176.78 | 177.11 | 175.43 | 175.85 | 911,103 | +0.02(+0.01%) |
Apr 07, 2016 | 176.69 | 177.11 | 175.06 | 175.84 | 974,410 | -1.36(-0.77%) |
Apr 06, 2016 | 176.97 | 177.55 | 176.02 | 177.20 | 1,959,152 | -0.15(-0.08%) |
Apr 05, 2016 | 176.01 | 178.76 | 176.01 | 177.34 | 995,713 | +0.96(+0.54%) |
Apr 04, 2016 | 176.06 | 177.16 | 175.40 | 176.39 | 840,448 | +0.76(+0.43%) |
Apr 01, 2016 | 172.37 | 176.04 | 171.55 | 175.63 | 1,274,754 | +2.11(+1.22%) |
Mar 31, 2016 | 174.48 | 174.92 | 173.00 | 173.51 | 2,146,416 | -0.73(-0.42%) |
Mar 30, 2016 | 172.93 | 174.37 | 172.81 | 174.24 | 1,404,075 | +1.80(+1.04%) |
Mar 29, 2016 | 170.31 | 172.50 | 170.31 | 172.44 | 628,949 | +1.58(+0.92%) |
Mar 28, 2016 | 170.28 | 171.36 | 170.28 | 170.87 | 710,927 | +0.60(+0.35%) |
Mar 24, 2016 | 169.81 | 170.27 | 170.27 | 170.27 | 842,521 | -0.67(-0.39%) |
Mar 23, 2016 | 170.06 | 171.53 | 169.98 | 170.94 | 1,124,993 | +0.54(+0.32%) |
Mar 22, 2016 | 170.23 | 171.12 | 169.73 | 170.39 | 821,915 | +0.14(+0.08%) |
Mar 21, 2016 | 169.52 | 171.38 | 169.40 | 170.25 | 957,723 | +0.17(+0.10%) |
Mar 18, 2016 | 168.06 | 170.46 | 167.50 | 170.09 | 1,539,827 | +2.70(+1.61%) |
Mar 17, 2016 | 167.99 | 168.59 | 166.73 | 167.38 | 1,429,593 | -0.58(-0.34%) |
Mar 16, 2016 | 167.06 | 168.72 | 166.59 | 167.96 | 1,001,664 | -0.09(-0.05%) |
Mar 15, 2016 | 164.87 | 168.30 | 164.41 | 168.05 | 1,039,992 | +2.72(+1.64%) |
Mar 14, 2016 | 165.86 | 166.72 | 164.57 | 165.33 | 1,116,487 | -1.16(-0.69%) |
Mar 11, 2016 | 165.62 | 167.68 | 164.97 | 166.49 | 1,147,694 | +2.75(+1.68%) |
Mar 10, 2016 | 164.03 | 165.71 | 163.44 | 163.74 | 1,324,966 | +0.01(+0.00%) |
Mar 09, 2016 | 165.06 | 165.13 | 163.51 | 163.73 | 1,585,224 | -0.10(-0.06%) |
Mar 08, 2016 | 162.58 | 164.54 | 162.27 | 163.83 | 1,912,195 | +0.16(+0.10%) |
Mar 07, 2016 | 166.67 | 167.60 | 163.39 | 163.68 | 1,608,916 | -3.85(-2.30%) |
Mar 04, 2016 | 168.01 | 168.73 | 166.63 | 167.53 | 1,472,033 | -0.92(-0.55%) |
Mar 03, 2016 | 169.07 | 169.68 | 165.99 | 168.45 | 1,296,845 | -1.05(-0.62%) |
Mar 02, 2016 | 169.80 | 170.71 | 168.19 | 169.50 | 891,416 | -0.49(-0.29%) |
Mar 01, 2016 | 169.51 | 170.69 | 168.72 | 169.99 | 1,385,341 | +1.46(+0.86%) |
Feb 29, 2016 | 168.33 | 170.79 | 167.76 | 168.53 | 1,335,823 | +0.00(+0.00%) |
Feb 26, 2016 | 169.22 | 169.81 | 168.29 | 168.53 | 983,076 | -0.62(-0.37%) |
Feb 25, 2016 | 166.63 | 169.18 | 166.08 | 169.16 | 926,410 | +3.25(+1.96%) |
Feb 24, 2016 | 166.55 | 166.68 | 164.19 | 165.90 | 1,168,743 | -1.13(-0.67%) |
Feb 23, 2016 | 167.66 | 168.78 | 166.54 | 167.03 | 923,705 | -0.84(-0.50%) |
Feb 22, 2016 | 166.57 | 168.86 | 166.47 | 167.87 | 1,246,802 | +1.39(+0.83%) |
Feb 19, 2016 | 167.77 | 168.19 | 165.94 | 166.48 | 1,748,470 | -1.75(-1.04%) |
Feb 18, 2016 | 166.50 | 169.16 | 165.89 | 168.22 | 1,534,952 | +2.29(+1.38%) |
Feb 17, 2016 | 162.05 | 166.87 | 161.04 | 165.94 | 1,405,283 | +5.10(+3.17%) |
Feb 16, 2016 | 159.25 | 162.30 | 157.29 | 160.84 | 2,354,292 | +2.59(+1.64%) |
Feb 12, 2016 | 161.14 | 158.25 | 158.25 | 158.25 | 1,826,633 | -2.32(-1.45%) |
Feb 11, 2016 | 161.62 | 162.89 | 157.24 | 160.57 | 1,706,258 | -3.86(-2.35%) |
Feb 10, 2016 | 163.91 | 165.47 | 163.46 | 164.43 | 1,160,528 | +0.88(+0.54%) |
Feb 09, 2016 | 160.79 | 164.48 | 160.66 | 163.55 | 1,475,164 | +1.48(+0.92%) |
Feb 08, 2016 | 161.29 | 164.08 | 160.65 | 162.06 | 1,921,755 | -0.76(-0.47%) |
Feb 05, 2016 | 163.02 | 164.65 | 161.82 | 162.82 | 2,074,347 | +0.12(+0.07%) |
Feb 04, 2016 | 164.84 | 165.80 | 161.79 | 162.70 | 1,775,767 | -2.99(-1.80%) |
Feb 03, 2016 | 164.67 | 165.93 | 163.14 | 165.69 | 1,508,812 | +2.03(+1.24%) |
Feb 02, 2016 | 163.21 | 165.17 | 162.79 | 163.65 | 1,305,147 | -1.05(-0.64%) |
Feb 01, 2016 | 162.72 | 165.67 | 161.19 | 164.70 | 1,633,749 | +3.13(+1.93%) |
Jan 29, 2016 | 158.40 | 161.82 | 157.18 | 161.57 | 2,097,971 | +4.29(+2.72%) |
Jan 28, 2016 | 154.01 | 158.19 | 152.79 | 157.29 | 2,375,714 | +1.71(+1.10%) |
Jan 27, 2016 | 158.40 | 159.33 | 155.26 | 155.57 | 1,848,074 | -3.76(-2.36%) |
Jan 26, 2016 | 158.44 | 159.55 | 156.17 | 159.34 | 1,686,543 | +0.58(+0.37%) |
Jan 25, 2016 | 160.73 | 161.17 | 158.57 | 158.75 | 1,131,516 | -1.99(-1.24%) |
Jan 22, 2016 | 159.97 | 161.04 | 158.91 | 160.74 | 981,930 | +2.52(+1.59%) |
Jan 21, 2016 | 160.18 | 160.76 | 157.99 | 158.22 | 1,180,015 | -1.17(-0.73%) |
Jan 20, 2016 | 160.51 | 161.67 | 156.26 | 159.39 | 2,109,076 | -3.66(-2.24%) |
Jan 19, 2016 | 162.72 | 163.51 | 160.26 | 163.05 | 2,525,154 | +2.22(+1.38%) |
Jan 15, 2016 | 158.03 | 160.83 | 160.83 | 160.83 | 1,755,620 | -1.17(-0.72%) |
Jan 14, 2016 | 161.40 | 162.84 | 159.66 | 162.00 | 1,213,042 | +0.60(+0.37%) |
Jan 13, 2016 | 165.01 | 165.40 | 161.15 | 161.40 | 1,258,851 | -3.55(-2.15%) |
Jan 12, 2016 | 165.06 | 165.42 | 163.73 | 164.94 | 1,157,345 | +0.71(+0.43%) |
Jan 11, 2016 | 163.69 | 164.76 | 161.97 | 164.24 | 2,025,388 | +1.78(+1.10%) |
Jan 08, 2016 | 164.83 | 165.66 | 162.31 | 162.45 | 1,721,857 | -1.78(-1.08%) |
Jan 07, 2016 | 164.05 | 165.61 | 162.40 | 164.24 | 2,446,595 | -2.06(-1.24%) |
Jan 06, 2016 | 166.03 | 168.68 | 165.88 | 166.30 | 2,152,919 | -1.68(-1.00%) |
Jan 05, 2016 | 164.01 | 168.38 | 164.01 | 167.97 | 2,636,823 | +4.26(+2.60%) |
Jan 04, 2016 | 162.38 | 163.79 | 161.79 | 163.71 | 1,687,546 | -1.14(-0.69%) |
Dec 31, 2015 | 165.41 | 164.85 | 164.85 | 164.85 | 630,639 | -1.11(-0.67%) |
Dec 30, 2015 | 167.11 | 167.51 | 165.72 | 165.96 | 539,257 | -1.22(-0.73%) |
Dec 29, 2015 | 166.60 | 167.47 | 166.37 | 167.18 | 704,488 | +1.31(+0.79%) |
Dec 28, 2015 | 165.83 | 166.13 | 164.70 | 165.87 | 480,003 | -0.11(-0.07%) |
Dec 24, 2015 | 165.36 | 165.98 | 165.98 | 165.98 | 263,663 | +0.10(+0.06%) |
Dec 23, 2015 | 166.24 | 166.24 | 165.33 | 165.88 | 561,684 | +0.55(+0.33%) |
Dec 22, 2015 | 165.82 | 166.47 | 163.88 | 165.34 | 1,003,979 | +0.31(+0.19%) |
Dec 21, 2015 | 162.39 | 165.07 | 161.96 | 165.02 | 1,566,980 | +3.62(+2.24%) |
Dec 18, 2015 | 163.71 | 163.71 | 161.00 | 161.40 | 3,330,706 | -3.01(-1.83%) |
Dec 17, 2015 | 165.81 | 166.32 | 164.39 | 164.41 | 2,800,107 | -1.26(-0.76%) |
Dec 16, 2015 | 165.70 | 166.75 | 163.54 | 165.67 | 1,625,064 | +1.67(+1.02%) |
Dec 15, 2015 | 164.17 | 165.67 | 163.80 | 164.00 | 2,215,642 | +0.67(+0.41%) |
Dec 14, 2015 | 162.93 | 164.58 | 161.72 | 163.33 | 1,440,413 | +0.92(+0.56%) |
Dec 11, 2015 | 162.04 | 163.36 | 161.57 | 162.41 | 1,825,952 | -1.26(-0.77%) |
Dec 10, 2015 | 163.03 | 164.35 | 162.99 | 163.67 | 1,796,362 | +0.80(+0.49%) |
Dec 09, 2015 | 163.41 | 164.64 | 161.59 | 162.87 | 1,587,471 | -1.27(-0.77%) |
Dec 08, 2015 | 162.88 | 164.94 | 162.36 | 164.14 | 1,388,711 | +0.01(+0.00%) |
Dec 07, 2015 | 164.11 | 164.52 | 163.07 | 164.13 | 809,941 | +0.03(+0.02%) |
Dec 04, 2015 | 160.19 | 164.31 | 160.11 | 164.10 | 1,021,618 | +4.27(+2.67%) |
Dec 03, 2015 | 162.37 | 162.72 | 158.91 | 159.83 | 1,359,158 | -2.30(-1.42%) |
Dec 02, 2015 | 163.20 | 163.98 | 161.89 | 162.12 | 859,107 | -1.41(-0.86%) |
Dec 01, 2015 | 163.34 | 165.34 | 162.92 | 163.54 | 1,186,628 | +0.83(+0.51%) |
Nov 30, 2015 | 164.94 | 164.95 | 162.35 | 162.71 | 1,751,189 | -1.79(-1.09%) |
Nov 27, 2015 | 164.20 | 164.97 | 162.90 | 164.50 | 522,643 | +0.56(+0.34%) |
Nov 25, 2015 | 163.93 | 163.94 | 163.94 | 163.94 | 1,015,827 | +0.50(+0.30%) |
Nov 24, 2015 | 162.40 | 163.97 | 161.86 | 163.44 | 1,180,064 | +0.15(+0.09%) |
Nov 23, 2015 | 164.75 | 165.18 | 163.24 | 163.29 | 1,023,061 | -1.44(-0.87%) |
Nov 20, 2015 | 164.62 | 165.31 | 164.17 | 164.73 | 1,430,244 | +1.06(+0.65%) |
Nov 19, 2015 | 164.24 | 164.69 | 162.73 | 163.67 | 1,185,516 | +0.10(+0.06%) |
Nov 18, 2015 | 162.09 | 163.86 | 161.95 | 163.56 | 972,098 | +1.74(+1.07%) |
Nov 17, 2015 | 163.44 | 163.44 | 160.93 | 161.82 | 1,524,660 | -0.41(-0.25%) |
Nov 16, 2015 | 156.40 | 162.34 | 155.96 | 162.23 | 2,048,234 | +6.77(+4.36%) |
Nov 13, 2015 | 156.03 | 157.69 | 155.27 | 155.46 | 1,104,372 | -1.29(-0.83%) |
Nov 12, 2015 | 157.61 | 158.35 | 156.40 | 156.75 | 1,068,755 | -1.21(-0.77%) |
Nov 11, 2015 | 157.96 | 159.00 | 157.70 | 157.96 | 985,218 | +0.18(+0.12%) |
Nov 10, 2015 | 157.39 | 158.72 | 156.50 | 157.78 | 1,067,583 | -0.15(-0.09%) |
Nov 09, 2015 | 159.42 | 160.14 | 157.44 | 157.93 | 1,271,873 | -2.04(-1.28%) |
Nov 06, 2015 | 161.72 | 162.06 | 159.20 | 159.97 | 1,635,379 | -2.09(-1.29%) |
Nov 05, 2015 | 162.07 | 163.01 | 161.24 | 162.07 | 809,074 | +0.22(+0.13%) |
Nov 04, 2015 | 162.82 | 163.83 | 161.19 | 161.85 | 1,252,314 | -0.41(-0.25%) |
Nov 03, 2015 | 164.41 | 164.59 | 162.15 | 162.26 | 1,082,886 | -2.52(-1.53%) |
Nov 02, 2015 | 163.86 | 165.03 | 163.45 | 164.78 | 1,277,743 | +1.56(+0.95%) |
Oct 30, 2015 | 165.88 | 165.95 | 163.22 | 163.22 | 1,581,526 | -2.02(-1.22%) |
Oct 29, 2015 | 164.02 | 167.14 | 163.88 | 165.24 | 2,216,427 | -0.37(-0.23%) |
Oct 28, 2015 | 166.07 | 168.65 | 164.09 | 165.61 | 4,640,382 | +8.61(+5.48%) |
Oct 27, 2015 | 156.12 | 158.13 | 156.12 | 157.01 | 2,168,660 | +0.27(+0.17%) |
Oct 26, 2015 | 156.52 | 156.52 | 155.60 | 156.74 | 1,483,606 | +0.40(+0.26%) |
Oct 23, 2015 | 156.59 | 157.35 | 155.29 | 156.34 | 1,058,749 | +0.29(+0.18%) |
Oct 22, 2015 | 152.18 | 156.79 | 151.47 | 156.05 | 1,479,673 | +4.67(+3.08%) |
Oct 21, 2015 | 152.74 | 153.05 | 151.16 | 151.38 | 876,985 | -0.28(-0.18%) |
Oct 20, 2015 | 151.00 | 152.44 | 150.57 | 151.66 | 925,921 | -0.11(-0.07%) |
Oct 19, 2015 | 151.32 | 151.82 | 150.29 | 151.77 | 693,171 | -0.26(-0.17%) |
Oct 16, 2015 | 152.10 | 152.52 | 150.94 | 152.03 | 1,329,811 | +0.71(+0.47%) |
Oct 15, 2015 | 151.72 | 151.91 | 149.88 | 151.32 | 1,283,142 | +0.23(+0.15%) |
Oct 14, 2015 | 153.71 | 153.82 | 150.84 | 151.10 | 815,856 | -2.78(-1.81%) |
Oct 13, 2015 | 153.62 | 154.67 | 153.21 | 153.88 | 1,168,432 | -0.17(-0.11%) |
Oct 12, 2015 | 153.58 | 154.56 | 152.48 | 154.04 | 1,524,372 | +1.25(+0.82%) |
Oct 09, 2015 | 150.96 | 153.73 | 150.54 | 152.79 | 1,708,625 | +1.74(+1.15%) |
Oct 08, 2015 | 147.97 | 151.10 | 147.13 | 151.05 | 1,310,363 | +2.22(+1.49%) |
Oct 07, 2015 | 147.42 | 148.98 | 146.76 | 148.84 | 1,321,211 | +2.43(+1.66%) |
Oct 06, 2015 | 148.10 | 149.01 | 146.28 | 146.41 | 1,255,684 | -1.71(-1.16%) |
Oct 05, 2015 | 147.10 | 148.89 | 146.34 | 148.12 | 1,401,508 | +2.48(+1.70%) |
Oct 02, 2015 | 142.55 | 145.71 | 141.88 | 145.65 | 1,269,966 | +1.57(+1.09%) |
Oct 01, 2015 | 144.31 | 144.66 | 141.43 | 144.07 | 1,627,164 | -0.20(-0.14%) |
Sep 30, 2015 | 143.58 | 145.41 | 142.99 | 144.27 | 1,436,117 | +2.09(+1.47%) |
Sep 29, 2015 | 141.40 | 142.49 | 140.67 | 142.19 | 901,904 | +0.78(+0.55%) |
Sep 28, 2015 | 142.90 | 143.91 | 141.27 | 141.40 | 1,224,799 | -2.54(-1.76%) |
Sep 25, 2015 | 145.89 | 146.57 | 143.31 | 143.94 | 1,096,070 | -1.05(-0.73%) |
Sep 24, 2015 | 144.25 | 145.65 | 142.31 | 144.99 | 1,268,261 | -0.56(-0.38%) |
Sep 23, 2015 | 145.98 | 146.35 | 144.35 | 145.55 | 971,784 | -0.18(-0.13%) |
Sep 22, 2015 | 145.50 | 146.43 | 144.78 | 145.73 | 1,020,840 | -2.24(-1.52%) |
Sep 21, 2015 | 147.18 | 149.12 | 147.07 | 147.97 | 1,134,207 | +1.07(+0.73%) |
Sep 18, 2015 | 146.44 | 148.49 | 146.02 | 146.91 | 2,700,309 | -1.51(-1.02%) |
Sep 17, 2015 | 149.31 | 150.83 | 148.08 | 148.42 | 1,375,996 | -0.21(-0.14%) |
Sep 16, 2015 | 149.33 | 149.44 | 147.55 | 148.63 | 1,069,125 | +0.55(+0.37%) |
Sep 15, 2015 | 146.25 | 148.64 | 145.50 | 148.08 | 1,178,418 | +2.17(+1.49%) |
Sep 14, 2015 | 146.42 | 146.78 | 145.29 | 145.91 | 1,002,717 | -0.60(-0.41%) |
Sep 11, 2015 | 143.68 | 146.56 | 143.31 | 146.51 | 1,067,041 | +2.45(+1.70%) |
Sep 10, 2015 | 143.72 | 145.04 | 143.41 | 144.05 | 1,203,420 | -0.49(-0.34%) |
Sep 09, 2015 | 147.71 | 147.94 | 144.24 | 144.54 | 876,247 | -1.52(-1.04%) |
Sep 08, 2015 | 143.35 | 146.31 | 143.35 | 146.06 | 1,980,264 | +4.96(+3.52%) |
Sep 04, 2015 | 141.65 | 141.10 | 141.10 | 141.10 | 1,377,900 | -2.04(-1.43%) |
Sep 03, 2015 | 143.40 | 145.11 | 142.86 | 143.14 | 1,213,715 | +0.03(+0.02%) |
Sep 02, 2015 | 139.92 | 143.12 | 139.51 | 143.11 | 1,243,755 | +4.56(+3.29%) |
Sep 01, 2015 | 139.75 | 140.57 | 138.09 | 138.55 | 1,853,136 | -3.80(-2.67%) |
Aug 31, 2015 | 143.88 | 144.17 | 142.23 | 142.35 | 1,122,078 | -1.56(-1.09%) |
Aug 28, 2015 | 144.82 | 145.56 | 143.00 | 143.91 | 1,126,348 | -1.34(-0.92%) |
Aug 27, 2015 | 143.67 | 146.01 | 142.38 | 145.25 | 1,344,250 | +2.96(+2.08%) |
Aug 26, 2015 | 140.84 | 142.52 | 137.68 | 142.30 | 1,711,638 | +4.14(+3.00%) |
Aug 25, 2015 | 141.58 | 142.17 | 137.62 | 138.15 | 2,035,006 | -0.28(-0.21%) |
Aug 24, 2015 | 131.77 | 143.53 | 131.77 | 138.44 | 2,651,428 | -4.61(-3.22%) |
Aug 21, 2015 | 148.09 | 148.58 | 142.97 | 143.05 | 2,295,432 | -6.26(-4.19%) |
Aug 20, 2015 | 150.49 | 151.01 | 149.31 | 149.31 | 1,293,553 | -2.62(-1.73%) |
Aug 19, 2015 | 151.36 | 152.98 | 150.19 | 151.94 | 1,184,104 | +0.10(+0.07%) |
Aug 18, 2015 | 150.91 | 152.07 | 150.83 | 151.83 | 840,749 | +0.68(+0.45%) |
Aug 17, 2015 | 150.19 | 151.29 | 149.11 | 151.15 | 792,585 | +0.46(+0.30%) |
Aug 14, 2015 | 149.69 | 150.84 | 149.03 | 150.69 | 831,288 | +1.14(+0.76%) |
Aug 13, 2015 | 148.88 | 150.21 | 148.80 | 149.55 | 723,550 | +1.12(+0.76%) |
Aug 12, 2015 | 148.79 | 149.06 | 146.74 | 148.42 | 1,338,971 | -1.48(-0.99%) |
Aug 11, 2015 | 149.90 | 150.27 | 148.95 | 149.90 | 887,645 | -1.71(-1.13%) |
Aug 10, 2015 | 150.66 | 152.13 | 150.31 | 151.62 | 957,387 | +2.25(+1.51%) |
Aug 07, 2015 | 149.43 | 149.95 | 147.97 | 149.37 | 1,008,273 | -0.19(-0.13%) |
Aug 06, 2015 | 150.48 | 150.63 | 148.54 | 149.56 | 1,012,002 | -0.70(-0.47%) |
Aug 05, 2015 | 149.71 | 150.98 | 149.59 | 150.26 | 1,295,583 | +1.35(+0.91%) |
Aug 04, 2015 | 149.32 | 149.85 | 148.44 | 148.91 | 1,609,116 | -0.03(-0.02%) |
Aug 03, 2015 | 149.54 | 149.98 | 147.65 | 148.94 | 1,556,443 | -0.74(-0.49%) |
Jul 31, 2015 | 152.13 | 152.13 | 149.44 | 149.68 | 2,013,943 | -2.08(-1.37%) |
Jul 30, 2015 | 149.55 | 152.28 | 149.12 | 151.75 | 1,915,075 | +1.70(+1.14%) |
Jul 29, 2015 | 147.59 | 152.70 | 144.63 | 150.05 | 3,591,516 | +8.74(+6.18%) |
Jul 28, 2015 | 141.37 | 142.38 | 140.15 | 141.31 | 1,830,801 | +0.68(+0.48%) |
Jul 27, 2015 | 141.81 | 142.10 | 140.29 | 140.64 | 1,121,732 | -1.94(-1.36%) |
Jul 24, 2015 | 143.26 | 143.60 | 142.05 | 142.57 | 769,206 | -0.61(-0.42%) |
Jul 23, 2015 | 144.14 | 144.99 | 142.87 | 143.18 | 1,413,225 | -0.67(-0.47%) |
Jul 22, 2015 | 144.26 | 144.69 | 143.40 | 143.85 | 1,046,569 | -0.42(-0.29%) |
Jul 21, 2015 | 146.30 | 146.62 | 143.60 | 144.28 | 963,728 | -2.65(-1.80%) |
Jul 20, 2015 | 146.68 | 147.38 | 146.19 | 146.93 | 1,014,594 | +0.73(+0.50%) |
Jul 17, 2015 | 146.39 | 147.05 | 145.61 | 146.20 | 915,560 | -0.75(-0.51%) |
Jul 16, 2015 | 146.49 | 147.13 | 145.75 | 146.95 | 1,013,660 | +1.10(+0.75%) |
Jul 15, 2015 | 145.53 | 146.25 | 145.12 | 145.85 | 1,145,523 | +0.09(+0.06%) |
Jul 14, 2015 | 144.62 | 146.05 | 144.51 | 145.77 | 1,352,496 | +1.03(+0.71%) |
Jul 13, 2015 | 144.50 | 145.01 | 143.61 | 144.74 | 1,089,840 | +1.67(+1.17%) |
Jul 10, 2015 | 142.14 | 143.57 | 141.61 | 143.07 | 1,348,996 | +2.32(+1.65%) |
Jul 09, 2015 | 141.03 | 141.88 | 140.63 | 140.75 | 1,420,337 | +1.76(+1.26%) |
Jul 08, 2015 | 138.61 | 139.94 | 138.57 | 138.99 | 1,026,995 | -0.63(-0.45%) |
Jul 07, 2015 | 138.28 | 139.73 | 136.80 | 139.62 | 1,140,319 | +1.85(+1.34%) |
Jul 06, 2015 | 137.00 | 138.07 | 136.78 | 137.77 | 1,119,149 | -0.22(-0.16%) |
Jul 02, 2015 | 138.99 | 137.99 | 137.99 | 137.99 | 1,128,028 | -0.52(-0.37%) |
Jul 01, 2015 | 138.11 | 138.86 | 137.59 | 138.51 | 848,913 | +1.27(+0.93%) |
Jun 30, 2015 | 138.41 | 138.63 | 136.83 | 137.24 | 1,040,956 | -0.04(-0.03%) |
Jun 29, 2015 | 139.11 | 139.79 | 137.25 | 137.28 | 1,219,888 | -2.67(-1.91%) |
Jun 26, 2015 | 140.52 | 140.88 | 139.68 | 139.95 | 2,355,172 | -0.31(-0.22%) |
Jun 25, 2015 | 141.55 | 141.97 | 140.16 | 140.26 | 1,029,923 | -0.93(-0.66%) |
Jun 24, 2015 | 142.09 | 142.47 | 140.92 | 141.20 | 1,004,560 | -1.00(-0.71%) |
Jun 23, 2015 | 143.32 | 143.67 | 141.65 | 142.20 | 1,444,813 | -0.95(-0.66%) |
Jun 22, 2015 | 143.43 | 144.09 | 143.05 | 143.15 | 1,110,070 | +0.36(+0.25%) |
Jun 19, 2015 | 142.31 | 143.59 | 142.31 | 142.79 | 2,246,423 | -0.09(-0.07%) |
Jun 18, 2015 | 141.26 | 143.54 | 141.26 | 142.89 | 1,329,741 | +1.98(+1.41%) |
Jun 17, 2015 | 140.15 | 141.35 | 139.39 | 140.91 | 961,007 | +1.19(+0.85%) |
Jun 16, 2015 | 137.59 | 141.29 | 137.59 | 139.71 | 1,007,543 | +1.32(+0.96%) |
Jun 15, 2015 | 138.14 | 138.54 | 137.56 | 138.39 | 1,068,207 | -0.95(-0.68%) |
Jun 12, 2015 | 138.09 | 139.60 | 137.64 | 139.34 | 1,187,514 | +0.25(+0.18%) |
Jun 11, 2015 | 137.40 | 139.33 | 137.36 | 139.09 | 1,067,929 | +1.91(+1.39%) |
Jun 10, 2015 | 136.55 | 137.65 | 135.34 | 137.18 | 1,469,572 | +1.16(+0.85%) |
Jun 09, 2015 | 135.78 | 136.50 | 135.12 | 136.02 | 1,084,155 | +0.48(+0.36%) |
Jun 08, 2015 | 135.85 | 136.39 | 135.39 | 135.53 | 1,089,704 | -0.55(-0.40%) |
Jun 05, 2015 | 136.23 | 136.50 | 135.40 | 136.08 | 1,073,476 | -0.72(-0.52%) |
Jun 04, 2015 | 137.44 | 138.72 | 136.52 | 136.80 | 1,095,512 | -1.85(-1.34%) |
Jun 03, 2015 | 138.91 | 139.67 | 138.28 | 138.65 | 1,374,499 | -0.08(-0.06%) |
Jun 02, 2015 | 137.74 | 139.50 | 136.21 | 138.72 | 1,454,754 | +0.35(+0.26%) |
Jun 01, 2015 | 137.63 | 139.10 | 136.95 | 138.37 | 1,537,012 | +0.66(+0.48%) |
May 29, 2015 | 138.34 | 139.06 | 136.93 | 137.71 | 2,206,769 | -1.12(-0.81%) |
May 28, 2015 | 136.69 | 138.92 | 136.40 | 138.84 | 1,451,937 | +1.69(+1.24%) |
May 27, 2015 | 137.19 | 137.43 | 136.08 | 137.14 | 1,005,519 | +0.73(+0.54%) |
May 26, 2015 | 137.66 | 137.66 | 136.05 | 136.41 | 1,000,742 | -1.32(-0.96%) |
May 22, 2015 | 138.35 | 137.73 | 137.73 | 137.73 | 1,111,415 | -1.02(-0.73%) |
May 21, 2015 | 137.94 | 139.27 | 137.76 | 138.74 | 1,254,596 | +1.34(+0.98%) |
May 20, 2015 | 137.24 | 138.04 | 136.44 | 137.40 | 1,270,825 | +0.59(+0.43%) |
May 19, 2015 | 136.00 | 137.25 | 135.68 | 136.81 | 1,109,194 | +0.78(+0.58%) |
May 18, 2015 | 135.93 | 136.56 | 135.57 | 136.02 | 818,782 | +0.01(+0.01%) |
May 15, 2015 | 135.76 | 136.75 | 135.43 | 136.01 | 775,766 | +0.29(+0.22%) |
May 14, 2015 | 134.79 | 135.90 | 134.33 | 135.72 | 1,065,639 | +2.11(+1.58%) |
May 13, 2015 | 133.75 | 134.43 | 133.52 | 133.61 | 956,679 | -0.19(-0.14%) |
May 12, 2015 | 134.24 | 134.28 | 133.16 | 133.80 | 1,100,978 | -0.78(-0.58%) |
May 11, 2015 | 134.50 | 135.59 | 134.29 | 134.59 | 867,197 | +0.03(+0.03%) |
May 08, 2015 | 133.42 | 134.76 | 133.21 | 134.55 | 1,085,253 | +2.45(+1.86%) |
May 07, 2015 | 131.96 | 132.68 | 131.44 | 132.10 | 1,248,978 | +0.14(+0.10%) |
May 06, 2015 | 132.56 | 133.15 | 131.22 | 131.96 | 1,466,617 | +0.02(+0.01%) |
May 05, 2015 | 134.01 | 134.71 | 131.44 | 131.94 | 1,445,740 | -2.20(-1.64%) |
May 04, 2015 | 134.44 | 135.51 | 133.88 | 134.14 | 1,195,430 | -0.15(-0.11%) |