Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 161.14 | 162.07 | 159.49 | 160.69 | 864,115 | -1.44(-0.89%) |
Apr 28, 2016 | 163.22 | 164.44 | 161.95 | 162.13 | 512,233 | -1.93(-1.17%) |
Apr 27, 2016 | 162.19 | 164.85 | 161.71 | 164.06 | 778,941 | +1.23(+0.75%) |
Apr 26, 2016 | 159.03 | 163.21 | 158.71 | 162.83 | 595,278 | +4.56(+2.88%) |
Apr 25, 2016 | 159.96 | 160.30 | 157.66 | 158.27 | 706,936 | -1.66(-1.04%) |
Apr 22, 2016 | 160.87 | 162.14 | 157.83 | 159.93 | 632,541 | -1.18(-0.73%) |
Apr 21, 2016 | 162.11 | 162.57 | 160.85 | 161.11 | 616,019 | -0.73(-0.45%) |
Apr 20, 2016 | 160.11 | 163.91 | 158.04 | 161.84 | 1,096,848 | +1.73(+1.08%) |
Apr 19, 2016 | 159.67 | 160.18 | 158.34 | 160.11 | 664,862 | +1.38(+0.87%) |
Apr 18, 2016 | 159.20 | 160.07 | 158.51 | 158.73 | 783,179 | -0.92(-0.57%) |
Apr 15, 2016 | 158.77 | 159.99 | 158.36 | 159.65 | 331,432 | +0.88(+0.55%) |
Apr 14, 2016 | 158.83 | 159.48 | 157.36 | 158.77 | 461,137 | -0.06(-0.04%) |
Apr 13, 2016 | 157.04 | 160.06 | 154.44 | 158.83 | 917,980 | +0.05(+0.03%) |
Apr 12, 2016 | 157.94 | 159.82 | 156.63 | 158.78 | 417,579 | +0.47(+0.29%) |
Apr 11, 2016 | 159.22 | 160.15 | 157.29 | 158.31 | 320,217 | +0.25(+0.16%) |
Apr 08, 2016 | 159.68 | 160.43 | 157.53 | 158.06 | 537,814 | -0.06(-0.04%) |
Apr 07, 2016 | 156.03 | 158.55 | 156.03 | 158.12 | 522,307 | +0.61(+0.39%) |
Apr 06, 2016 | 154.65 | 158.10 | 154.44 | 157.51 | 509,063 | +2.86(+1.85%) |
Apr 05, 2016 | 154.90 | 155.59 | 154.25 | 154.65 | 685,828 | -0.56(-0.36%) |
Apr 04, 2016 | 155.83 | 156.20 | 154.49 | 155.21 | 539,228 | -0.93(-0.60%) |
Apr 01, 2016 | 154.02 | 156.44 | 153.06 | 156.14 | 589,751 | +0.76(+0.49%) |
Mar 31, 2016 | 155.80 | 156.29 | 154.22 | 155.38 | 615,806 | -0.61(-0.39%) |
Mar 30, 2016 | 158.16 | 158.75 | 155.81 | 155.99 | 686,988 | -1.62(-1.02%) |
Mar 29, 2016 | 154.31 | 157.96 | 153.70 | 157.60 | 863,070 | +2.72(+1.76%) |
Mar 28, 2016 | 154.82 | 155.28 | 153.18 | 154.88 | 385,070 | -0.03(-0.02%) |
Mar 24, 2016 | 154.94 | 154.92 | 154.92 | 154.92 | 503,551 | -0.90(-0.58%) |
Mar 23, 2016 | 157.60 | 158.43 | 155.73 | 155.81 | 681,761 | -1.85(-1.18%) |
Mar 22, 2016 | 157.25 | 158.65 | 155.71 | 157.67 | 440,254 | -0.20(-0.12%) |
Mar 21, 2016 | 158.45 | 159.15 | 157.36 | 157.86 | 670,967 | -0.85(-0.54%) |
Mar 18, 2016 | 160.44 | 161.18 | 158.61 | 158.72 | 1,180,211 | -1.22(-0.76%) |
Mar 17, 2016 | 154.53 | 162.19 | 154.08 | 159.94 | 1,773,302 | +4.80(+3.09%) |
Mar 16, 2016 | 154.27 | 156.39 | 153.84 | 155.14 | 313,630 | +0.64(+0.42%) |
Mar 15, 2016 | 153.27 | 154.99 | 152.73 | 154.50 | 487,933 | +0.16(+0.10%) |
Mar 14, 2016 | 154.86 | 155.60 | 153.28 | 154.34 | 746,138 | -1.62(-1.04%) |
Mar 11, 2016 | 154.73 | 156.15 | 154.10 | 155.97 | 649,071 | +1.96(+1.27%) |
Mar 10, 2016 | 155.71 | 155.92 | 152.10 | 154.01 | 600,941 | -1.11(-0.71%) |
Mar 09, 2016 | 154.44 | 156.26 | 153.94 | 155.11 | 463,934 | +1.19(+0.77%) |
Mar 08, 2016 | 156.27 | 156.40 | 153.90 | 153.93 | 577,936 | -2.74(-1.75%) |
Mar 07, 2016 | 155.27 | 156.86 | 155.20 | 156.66 | 996,699 | -0.37(-0.23%) |
Mar 04, 2016 | 156.07 | 157.39 | 154.53 | 157.03 | 1,086,167 | +2.15(+1.39%) |
Mar 03, 2016 | 154.16 | 156.69 | 152.43 | 154.88 | 573,239 | +0.93(+0.60%) |
Mar 02, 2016 | 152.55 | 154.06 | 150.41 | 153.95 | 904,185 | +1.41(+0.92%) |
Mar 01, 2016 | 151.73 | 153.45 | 150.19 | 152.54 | 910,335 | +1.92(+1.28%) |
Feb 29, 2016 | 152.85 | 154.56 | 150.60 | 150.62 | 1,335,502 | -2.59(-1.69%) |
Feb 26, 2016 | 151.65 | 154.07 | 151.41 | 153.20 | 459,654 | +1.41(+0.93%) |
Feb 25, 2016 | 151.69 | 154.16 | 150.29 | 151.79 | 606,952 | +0.70(+0.46%) |
Feb 24, 2016 | 147.60 | 151.80 | 146.31 | 151.09 | 732,342 | +1.92(+1.29%) |
Feb 23, 2016 | 147.54 | 149.98 | 146.68 | 149.17 | 556,295 | +1.32(+0.89%) |
Feb 22, 2016 | 148.49 | 149.82 | 147.21 | 147.85 | 841,077 | +1.59(+1.08%) |
Feb 19, 2016 | 146.68 | 147.91 | 144.70 | 146.26 | 780,858 | -1.01(-0.68%) |
Feb 18, 2016 | 147.58 | 148.53 | 146.48 | 147.27 | 783,921 | +0.99(+0.68%) |
Feb 17, 2016 | 146.60 | 149.06 | 145.65 | 146.28 | 1,448,950 | +1.54(+1.07%) |
Feb 16, 2016 | 138.95 | 144.94 | 137.69 | 144.73 | 1,320,687 | +7.15(+5.20%) |
Feb 12, 2016 | 135.78 | 137.58 | 137.58 | 137.58 | 1,827,307 | +3.46(+2.58%) |
Feb 11, 2016 | 132.89 | 134.49 | 130.25 | 134.13 | 2,904,493 | -1.91(-1.40%) |
Feb 10, 2016 | 133.41 | 141.28 | 133.41 | 136.04 | 2,895,430 | +3.96(+3.00%) |
Feb 09, 2016 | 138.92 | 143.32 | 127.47 | 132.07 | 6,287,875 | -19.28(-12.74%) |
Feb 08, 2016 | 153.71 | 155.73 | 148.87 | 151.35 | 2,102,675 | -4.82(-3.09%) |
Feb 05, 2016 | 160.14 | 160.32 | 155.18 | 156.18 | 796,206 | -4.15(-2.59%) |
Feb 04, 2016 | 157.03 | 160.49 | 156.75 | 160.32 | 546,262 | +2.72(+1.73%) |
Feb 03, 2016 | 156.48 | 157.95 | 153.54 | 157.60 | 735,384 | +2.02(+1.30%) |
Feb 02, 2016 | 159.61 | 159.61 | 155.28 | 155.59 | 859,278 | -5.68(-3.52%) |
Feb 01, 2016 | 157.60 | 162.19 | 156.37 | 161.27 | 632,753 | +2.79(+1.76%) |
Jan 29, 2016 | 155.83 | 158.48 | 154.66 | 158.48 | 1,014,276 | +3.84(+2.48%) |
Jan 28, 2016 | 156.36 | 157.98 | 153.95 | 154.64 | 964,008 | -1.31(-0.84%) |
Jan 27, 2016 | 157.84 | 157.84 | 154.64 | 155.95 | 987,725 | -3.07(-1.93%) |
Jan 26, 2016 | 155.76 | 159.44 | 155.50 | 159.02 | 661,622 | +3.79(+2.44%) |
Jan 25, 2016 | 157.32 | 157.43 | 155.04 | 155.23 | 547,565 | -1.90(-1.21%) |
Jan 22, 2016 | 154.55 | 157.30 | 154.10 | 157.14 | 647,120 | +4.49(+2.94%) |
Jan 21, 2016 | 153.91 | 155.13 | 151.62 | 152.65 | 955,767 | -0.87(-0.57%) |
Jan 20, 2016 | 153.89 | 156.59 | 148.23 | 153.52 | 1,808,888 | -2.20(-1.41%) |
Jan 19, 2016 | 155.11 | 156.96 | 153.64 | 155.72 | 1,169,414 | +1.81(+1.17%) |
Jan 15, 2016 | 156.48 | 153.91 | 153.91 | 153.91 | 1,445,992 | -5.85(-3.66%) |
Jan 14, 2016 | 156.03 | 160.48 | 153.91 | 159.76 | 1,153,471 | +3.86(+2.47%) |
Jan 13, 2016 | 162.26 | 162.60 | 155.85 | 155.90 | 866,477 | -5.80(-3.59%) |
Jan 12, 2016 | 162.30 | 163.20 | 159.95 | 161.71 | 578,120 | +0.54(+0.33%) |
Jan 11, 2016 | 157.88 | 162.65 | 157.14 | 161.17 | 1,103,696 | +4.98(+3.19%) |
Jan 08, 2016 | 161.39 | 161.85 | 155.93 | 156.19 | 1,017,176 | -4.08(-2.55%) |
Jan 07, 2016 | 159.71 | 161.85 | 159.71 | 160.28 | 1,223,137 | -1.99(-1.23%) |
Jan 06, 2016 | 160.30 | 162.27 | 158.61 | 162.26 | 870,110 | +1.77(+1.10%) |
Jan 05, 2016 | 162.44 | 163.90 | 159.59 | 160.49 | 910,300 | -1.60(-0.99%) |
Jan 04, 2016 | 160.92 | 162.81 | 158.05 | 162.09 | 1,189,447 | +0.99(+0.62%) |
Dec 31, 2015 | 159.91 | 161.10 | 161.10 | 161.10 | 339,624 | +0.40(+0.25%) |
Dec 30, 2015 | 161.04 | 161.69 | 160.18 | 160.70 | 254,994 | -0.34(-0.21%) |
Dec 29, 2015 | 159.46 | 161.40 | 159.46 | 161.04 | 235,437 | +2.22(+1.40%) |
Dec 28, 2015 | 159.63 | 159.63 | 157.58 | 158.82 | 323,247 | -1.11(-0.69%) |
Dec 24, 2015 | 160.25 | 159.93 | 159.93 | 159.93 | 121,243 | -0.52(-0.33%) |
Dec 23, 2015 | 160.04 | 160.90 | 159.47 | 160.45 | 381,060 | +0.96(+0.60%) |
Dec 22, 2015 | 160.10 | 160.56 | 157.49 | 159.49 | 393,941 | +0.10(+0.06%) |
Dec 21, 2015 | 156.13 | 159.82 | 155.38 | 159.39 | 636,755 | +4.32(+2.79%) |
Dec 18, 2015 | 154.61 | 155.79 | 153.73 | 155.07 | 798,191 | +0.16(+0.10%) |
Dec 17, 2015 | 156.29 | 157.26 | 154.32 | 154.92 | 734,227 | -1.17(-0.75%) |
Dec 16, 2015 | 153.58 | 156.84 | 150.88 | 156.09 | 1,228,638 | +2.58(+1.68%) |
Dec 15, 2015 | 154.71 | 155.13 | 152.72 | 153.51 | 1,310,902 | -0.28(-0.18%) |
Dec 14, 2015 | 157.49 | 158.52 | 152.56 | 153.79 | 885,213 | -3.72(-2.36%) |
Dec 11, 2015 | 162.97 | 162.98 | 156.83 | 157.51 | 679,528 | -5.19(-3.19%) |
Dec 10, 2015 | 162.90 | 163.58 | 161.43 | 162.70 | 343,617 | +0.34(+0.21%) |
Dec 09, 2015 | 163.44 | 165.06 | 161.07 | 162.36 | 312,986 | -1.71(-1.04%) |
Dec 08, 2015 | 165.51 | 167.16 | 163.04 | 164.08 | 544,718 | -3.15(-1.88%) |
Dec 07, 2015 | 167.77 | 168.18 | 166.08 | 167.23 | 498,181 | -0.61(-0.37%) |
Dec 04, 2015 | 165.71 | 167.86 | 164.67 | 167.84 | 271,813 | +2.55(+1.54%) |
Dec 03, 2015 | 167.43 | 168.09 | 164.58 | 165.29 | 274,742 | -1.42(-0.85%) |
Dec 02, 2015 | 167.62 | 168.19 | 166.22 | 166.71 | 429,571 | -1.28(-0.76%) |
Dec 01, 2015 | 166.12 | 168.13 | 165.83 | 167.99 | 301,610 | +2.53(+1.53%) |
Nov 30, 2015 | 167.08 | 167.38 | 165.15 | 165.46 | 614,174 | -1.82(-1.09%) |
Nov 27, 2015 | 166.51 | 167.37 | 165.61 | 167.28 | 122,812 | +0.61(+0.37%) |
Nov 25, 2015 | 166.22 | 166.66 | 166.66 | 166.66 | 358,059 | +0.33(+0.20%) |
Nov 24, 2015 | 165.42 | 167.79 | 165.23 | 166.33 | 423,298 | -0.21(-0.12%) |
Nov 23, 2015 | 166.93 | 167.54 | 165.36 | 166.54 | 648,314 | -0.06(-0.04%) |
Nov 20, 2015 | 167.37 | 167.52 | 165.82 | 166.60 | 689,399 | +0.25(+0.15%) |
Nov 19, 2015 | 163.37 | 166.57 | 163.37 | 166.35 | 671,856 | +2.48(+1.51%) |
Nov 18, 2015 | 163.15 | 164.31 | 162.52 | 163.88 | 549,247 | +0.77(+0.47%) |
Nov 17, 2015 | 163.08 | 164.31 | 161.66 | 163.11 | 553,899 | +0.04(+0.03%) |
Nov 16, 2015 | 162.04 | 163.39 | 159.91 | 163.07 | 1,160,116 | +1.07(+0.66%) |
Nov 13, 2015 | 161.45 | 162.72 | 160.81 | 162.00 | 1,114,528 | +0.16(+0.10%) |
Nov 12, 2015 | 159.32 | 165.54 | 159.13 | 161.84 | 1,784,390 | +7.49(+4.85%) |
Nov 11, 2015 | 158.35 | 159.55 | 154.20 | 154.35 | 672,509 | -3.13(-1.99%) |
Nov 10, 2015 | 156.69 | 157.93 | 155.86 | 157.48 | 327,288 | +0.25(+0.16%) |
Nov 09, 2015 | 158.87 | 160.26 | 155.93 | 157.24 | 311,780 | -2.38(-1.49%) |
Nov 06, 2015 | 159.73 | 160.63 | 158.35 | 159.61 | 503,245 | -0.75(-0.47%) |
Nov 05, 2015 | 160.95 | 162.09 | 158.26 | 160.37 | 522,197 | -0.45(-0.28%) |
Nov 04, 2015 | 159.15 | 161.06 | 158.88 | 160.82 | 465,065 | +2.15(+1.36%) |
Nov 03, 2015 | 160.01 | 160.20 | 157.26 | 158.67 | 463,123 | -1.60(-1.00%) |
Nov 02, 2015 | 154.91 | 160.32 | 154.91 | 160.27 | 896,702 | +5.23(+3.38%) |
Oct 30, 2015 | 156.78 | 157.98 | 154.93 | 155.04 | 381,146 | -2.02(-1.29%) |
Oct 29, 2015 | 152.58 | 157.20 | 152.58 | 157.06 | 567,999 | +3.62(+2.36%) |
Oct 28, 2015 | 152.32 | 153.56 | 151.84 | 153.44 | 664,403 | +0.43(+0.28%) |
Oct 27, 2015 | 152.85 | 153.60 | 152.32 | 153.00 | 651,416 | -0.16(-0.10%) |
Oct 26, 2015 | 153.34 | 154.13 | 152.16 | 153.16 | 307,173 | -0.30(-0.20%) |
Oct 23, 2015 | 155.85 | 155.85 | 152.62 | 153.46 | 454,189 | -0.95(-0.62%) |
Oct 22, 2015 | 153.06 | 156.85 | 152.54 | 154.42 | 684,091 | +1.85(+1.22%) |
Oct 21, 2015 | 153.37 | 154.44 | 151.89 | 152.56 | 369,409 | +0.36(+0.24%) |
Oct 20, 2015 | 152.62 | 153.24 | 151.74 | 152.20 | 325,217 | -0.59(-0.39%) |
Oct 19, 2015 | 151.41 | 153.12 | 151.41 | 152.79 | 407,784 | +0.30(+0.19%) |
Oct 16, 2015 | 152.26 | 152.95 | 150.48 | 152.50 | 375,248 | +0.84(+0.55%) |
Oct 15, 2015 | 149.63 | 151.82 | 149.52 | 151.66 | 624,933 | +2.32(+1.55%) |
Oct 14, 2015 | 154.62 | 155.63 | 148.25 | 149.34 | 1,401,497 | -5.50(-3.55%) |
Oct 13, 2015 | 155.89 | 157.03 | 154.35 | 154.84 | 332,796 | -1.52(-0.97%) |
Oct 12, 2015 | 155.18 | 157.68 | 154.29 | 156.35 | 474,999 | +0.99(+0.64%) |
Oct 09, 2015 | 155.47 | 156.00 | 154.11 | 155.36 | 434,560 | +0.49(+0.31%) |
Oct 08, 2015 | 151.88 | 155.36 | 151.80 | 154.87 | 393,492 | +2.72(+1.79%) |
Oct 07, 2015 | 151.09 | 152.87 | 150.52 | 152.15 | 452,619 | +1.77(+1.18%) |
Oct 06, 2015 | 154.82 | 154.82 | 149.30 | 150.38 | 1,139,615 | -3.92(-2.54%) |
Oct 05, 2015 | 154.92 | 155.71 | 153.57 | 154.30 | 559,051 | +0.84(+0.55%) |
Oct 02, 2015 | 150.21 | 153.88 | 149.79 | 153.46 | 499,652 | +1.41(+0.93%) |
Oct 01, 2015 | 149.23 | 152.85 | 148.27 | 152.05 | 730,484 | +2.26(+1.51%) |
Sep 30, 2015 | 150.32 | 152.09 | 148.22 | 149.79 | 1,097,689 | +0.13(+0.09%) |
Sep 29, 2015 | 153.95 | 154.47 | 146.93 | 149.66 | 1,359,615 | -4.67(-3.02%) |
Sep 28, 2015 | 156.65 | 158.01 | 154.24 | 154.32 | 680,764 | -3.57(-2.26%) |
Sep 25, 2015 | 160.35 | 160.35 | 156.79 | 157.90 | 346,071 | -0.56(-0.36%) |
Sep 24, 2015 | 158.03 | 159.18 | 155.85 | 158.46 | 524,987 | -1.12(-0.70%) |
Sep 23, 2015 | 161.29 | 161.64 | 159.08 | 159.59 | 242,287 | -1.11(-0.69%) |
Sep 22, 2015 | 161.29 | 161.75 | 159.56 | 160.69 | 288,753 | -1.99(-1.22%) |
Sep 21, 2015 | 163.39 | 165.23 | 161.93 | 162.68 | 328,851 | -0.13(-0.08%) |
Sep 18, 2015 | 161.80 | 164.09 | 161.52 | 162.81 | 719,492 | -1.14(-0.69%) |
Sep 17, 2015 | 162.06 | 165.70 | 161.91 | 163.95 | 511,413 | +1.64(+1.01%) |
Sep 16, 2015 | 161.91 | 162.98 | 160.97 | 162.31 | 258,257 | +0.52(+0.32%) |
Sep 15, 2015 | 161.60 | 162.89 | 159.67 | 161.79 | 252,957 | +0.63(+0.39%) |
Sep 14, 2015 | 161.74 | 161.85 | 160.18 | 161.16 | 388,097 | -0.23(-0.14%) |
Sep 11, 2015 | 159.61 | 161.38 | 158.69 | 161.38 | 291,709 | +1.31(+0.82%) |
Sep 10, 2015 | 160.59 | 162.37 | 159.56 | 160.08 | 423,736 | -0.78(-0.49%) |
Sep 09, 2015 | 164.53 | 165.38 | 160.75 | 160.86 | 481,808 | -2.69(-1.65%) |
Sep 08, 2015 | 161.45 | 163.89 | 161.34 | 163.56 | 363,815 | +3.91(+2.45%) |
Sep 04, 2015 | 159.56 | 159.65 | 159.65 | 159.65 | 368,978 | -2.18(-1.35%) |
Sep 03, 2015 | 162.94 | 163.87 | 161.25 | 161.83 | 654,031 | -0.10(-0.06%) |
Sep 02, 2015 | 159.08 | 162.03 | 158.53 | 161.93 | 553,908 | +5.01(+3.19%) |
Sep 01, 2015 | 159.14 | 160.21 | 156.09 | 156.92 | 680,338 | -5.16(-3.18%) |
Aug 31, 2015 | 167.10 | 167.10 | 162.05 | 162.07 | 561,120 | -5.06(-3.03%) |
Aug 28, 2015 | 165.68 | 168.58 | 165.32 | 167.13 | 508,590 | +0.91(+0.55%) |
Aug 27, 2015 | 162.41 | 167.49 | 160.95 | 166.22 | 530,218 | +5.80(+3.62%) |
Aug 26, 2015 | 158.51 | 161.69 | 155.15 | 160.42 | 1,010,562 | +4.58(+2.94%) |
Aug 25, 2015 | 159.16 | 160.85 | 155.01 | 155.84 | 767,284 | -0.40(-0.26%) |
Aug 24, 2015 | 151.68 | 160.78 | 151.43 | 156.24 | 832,609 | -4.37(-2.72%) |
Aug 21, 2015 | 162.45 | 163.66 | 160.12 | 160.61 | 448,619 | -3.55(-2.16%) |
Aug 20, 2015 | 169.39 | 169.39 | 164.03 | 164.16 | 579,673 | -6.04(-3.55%) |
Aug 19, 2015 | 170.66 | 171.85 | 168.87 | 170.21 | 299,799 | -0.85(-0.49%) |
Aug 18, 2015 | 171.16 | 172.70 | 170.80 | 171.05 | 315,777 | -1.26(-0.73%) |
Aug 17, 2015 | 171.15 | 172.48 | 169.25 | 172.31 | 492,445 | +0.89(+0.52%) |
Aug 14, 2015 | 168.03 | 172.07 | 167.15 | 171.42 | 709,670 | +2.86(+1.70%) |
Aug 13, 2015 | 164.93 | 169.10 | 164.21 | 168.56 | 364,049 | +3.29(+1.99%) |
Aug 12, 2015 | 166.28 | 167.22 | 162.67 | 165.26 | 974,102 | -2.29(-1.37%) |
Aug 11, 2015 | 166.46 | 167.94 | 165.72 | 167.55 | 481,068 | +0.42(+0.25%) |
Aug 10, 2015 | 167.33 | 168.67 | 166.25 | 167.13 | 484,900 | +1.47(+0.89%) |
Aug 07, 2015 | 167.92 | 168.15 | 164.77 | 165.66 | 447,547 | -2.31(-1.37%) |
Aug 06, 2015 | 169.46 | 169.82 | 166.31 | 167.96 | 776,072 | -0.33(-0.19%) |
Aug 05, 2015 | 162.62 | 169.04 | 162.62 | 168.29 | 963,341 | +7.26(+4.51%) |
Aug 04, 2015 | 152.57 | 163.54 | 152.55 | 161.03 | 1,155,551 | -0.69(-0.43%) |
Aug 03, 2015 | 159.95 | 162.28 | 158.84 | 161.72 | 915,996 | +2.14(+1.34%) |
Jul 31, 2015 | 155.52 | 160.05 | 155.52 | 159.59 | 730,473 | +4.61(+2.98%) |
Jul 30, 2015 | 155.85 | 156.88 | 154.73 | 154.97 | 927,315 | -0.89(-0.57%) |
Jul 29, 2015 | 154.62 | 157.90 | 154.43 | 155.86 | 963,797 | +2.79(+1.82%) |
Jul 28, 2015 | 153.37 | 154.28 | 151.48 | 153.07 | 1,158,112 | +0.09(+0.06%) |
Jul 27, 2015 | 156.74 | 159.32 | 152.40 | 152.98 | 1,444,031 | -5.42(-3.42%) |
Jul 24, 2015 | 159.08 | 160.12 | 157.40 | 158.39 | 584,311 | -0.82(-0.52%) |
Jul 23, 2015 | 159.32 | 162.79 | 159.08 | 159.22 | 479,432 | -0.40(-0.25%) |
Jul 22, 2015 | 160.78 | 161.91 | 158.93 | 159.62 | 1,099,741 | -2.02(-1.25%) |
Jul 21, 2015 | 164.34 | 164.34 | 160.67 | 161.64 | 803,580 | -3.57(-2.16%) |
Jul 20, 2015 | 164.87 | 165.66 | 163.87 | 165.21 | 493,506 | +0.48(+0.29%) |
Jul 17, 2015 | 162.76 | 164.91 | 162.34 | 164.73 | 270,938 | +1.78(+1.09%) |
Jul 16, 2015 | 161.58 | 163.31 | 160.93 | 162.96 | 761,326 | +1.76(+1.09%) |
Jul 15, 2015 | 163.91 | 165.20 | 161.04 | 161.20 | 620,979 | -2.19(-1.34%) |
Jul 14, 2015 | 159.51 | 163.73 | 158.58 | 163.39 | 716,948 | +4.54(+2.86%) |
Jul 13, 2015 | 159.06 | 159.67 | 157.98 | 158.85 | 332,087 | +1.23(+0.78%) |
Jul 10, 2015 | 158.75 | 160.13 | 157.19 | 157.62 | 405,116 | -0.09(-0.05%) |
Jul 09, 2015 | 158.19 | 159.82 | 157.63 | 157.71 | 671,665 | +0.92(+0.59%) |
Jul 08, 2015 | 159.43 | 159.54 | 156.20 | 156.78 | 598,035 | -3.73(-2.32%) |
Jul 07, 2015 | 160.43 | 160.66 | 157.48 | 160.51 | 718,493 | +0.20(+0.13%) |
Jul 06, 2015 | 159.61 | 161.08 | 158.68 | 160.31 | 500,956 | -0.32(-0.20%) |
Jul 02, 2015 | 160.62 | 160.63 | 160.63 | 160.63 | 229,157 | +0.19(+0.12%) |
Jul 01, 2015 | 159.24 | 160.88 | 159.03 | 160.44 | 431,862 | +2.00(+1.26%) |
Jun 30, 2015 | 160.10 | 160.10 | 158.29 | 158.44 | 523,153 | -0.50(-0.32%) |
Jun 29, 2015 | 160.28 | 161.33 | 158.87 | 158.94 | 319,461 | -2.67(-1.65%) |
Jun 26, 2015 | 161.53 | 161.99 | 160.30 | 161.61 | 397,479 | +0.48(+0.30%) |
Jun 25, 2015 | 161.30 | 161.55 | 160.30 | 161.13 | 268,504 | +0.61(+0.38%) |
Jun 24, 2015 | 161.84 | 163.03 | 160.15 | 160.51 | 241,524 | -1.55(-0.96%) |
Jun 23, 2015 | 163.00 | 163.60 | 161.88 | 162.07 | 170,796 | -0.89(-0.55%) |
Jun 22, 2015 | 163.58 | 163.73 | 162.41 | 162.96 | 242,060 | +0.00(+0.00%) |
Jun 19, 2015 | 161.38 | 163.60 | 161.01 | 162.96 | 538,746 | +1.62(+1.00%) |
Jun 18, 2015 | 160.95 | 161.64 | 160.95 | 161.34 | 263,527 | +0.93(+0.58%) |
Jun 17, 2015 | 159.53 | 160.89 | 159.18 | 160.41 | 207,630 | +1.06(+0.66%) |
Jun 16, 2015 | 158.91 | 160.33 | 158.83 | 159.35 | 302,122 | +0.59(+0.37%) |
Jun 15, 2015 | 159.28 | 159.28 | 158.04 | 158.76 | 453,895 | -0.34(-0.22%) |
Jun 12, 2015 | 159.87 | 159.95 | 158.19 | 159.10 | 347,072 | -1.57(-0.97%) |
Jun 11, 2015 | 160.04 | 161.26 | 159.64 | 160.67 | 259,572 | +0.94(+0.59%) |
Jun 10, 2015 | 159.73 | 160.71 | 159.08 | 159.73 | 344,969 | +0.48(+0.30%) |
Jun 09, 2015 | 158.94 | 159.54 | 158.17 | 159.25 | 329,756 | +0.54(+0.34%) |
Jun 08, 2015 | 159.46 | 160.42 | 158.40 | 158.70 | 339,251 | -0.75(-0.47%) |
Jun 05, 2015 | 158.63 | 159.61 | 158.07 | 159.46 | 213,474 | +0.66(+0.42%) |
Jun 04, 2015 | 159.33 | 160.00 | 158.37 | 158.79 | 313,773 | -1.50(-0.94%) |
Jun 03, 2015 | 159.97 | 161.34 | 158.88 | 160.30 | 290,816 | +0.63(+0.40%) |
Jun 02, 2015 | 160.88 | 160.88 | 159.28 | 159.66 | 288,292 | -1.30(-0.81%) |
Jun 01, 2015 | 160.08 | 161.52 | 158.94 | 160.96 | 387,204 | +1.56(+0.98%) |
May 29, 2015 | 160.60 | 160.60 | 158.61 | 159.40 | 617,608 | -1.02(-0.64%) |
May 28, 2015 | 161.49 | 161.49 | 159.85 | 160.42 | 235,994 | -1.06(-0.66%) |
May 27, 2015 | 160.16 | 161.66 | 159.76 | 161.48 | 341,716 | +1.48(+0.93%) |
May 26, 2015 | 160.71 | 161.74 | 159.32 | 160.00 | 430,255 | -0.16(-0.10%) |
May 22, 2015 | 161.45 | 160.16 | 160.16 | 160.16 | 271,416 | -1.26(-0.78%) |
May 21, 2015 | 161.04 | 161.49 | 160.53 | 161.43 | 205,242 | +0.51(+0.32%) |
May 20, 2015 | 161.77 | 162.45 | 160.39 | 160.92 | 262,326 | -0.46(-0.28%) |
May 19, 2015 | 160.26 | 162.12 | 159.95 | 161.38 | 299,377 | +1.48(+0.93%) |
May 18, 2015 | 159.82 | 160.78 | 159.47 | 159.90 | 414,110 | -0.57(-0.36%) |
May 15, 2015 | 162.00 | 162.19 | 159.82 | 160.47 | 544,617 | -1.18(-0.73%) |
May 14, 2015 | 158.65 | 162.25 | 158.02 | 161.64 | 565,288 | +3.31(+2.09%) |
May 13, 2015 | 157.96 | 158.61 | 157.09 | 158.34 | 281,173 | +0.76(+0.48%) |
May 12, 2015 | 155.97 | 157.88 | 155.83 | 157.57 | 419,176 | +0.70(+0.45%) |
May 11, 2015 | 156.68 | 157.96 | 156.39 | 156.87 | 489,622 | +0.42(+0.27%) |
May 08, 2015 | 157.96 | 158.66 | 156.14 | 156.45 | 629,246 | -0.15(-0.09%) |
May 07, 2015 | 155.12 | 157.39 | 153.96 | 156.60 | 984,821 | +1.38(+0.89%) |
May 06, 2015 | 152.38 | 155.36 | 151.28 | 155.23 | 864,750 | +3.66(+2.41%) |
May 05, 2015 | 154.13 | 154.61 | 149.83 | 151.57 | 1,276,534 | -3.77(-2.43%) |
May 04, 2015 | 155.13 | 155.66 | 154.47 | 155.34 | 717,329 | +1.01(+0.66%) |