Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |
Jun 01, 2016 | 139.90 | 139.94 | 138.16 | 139.44 | 1,510,674 | -0.45(-0.32%) |
May 31, 2016 | 142.76 | 142.76 | 139.78 | 139.90 | 1,858,310 | -2.25(-1.58%) |
May 27, 2016 | 142.60 | 142.14 | 142.14 | 142.14 | 1,182,815 | -0.32(-0.22%) |
May 26, 2016 | 140.54 | 142.58 | 139.59 | 142.46 | 2,410,135 | +2.85(+2.04%) |
May 25, 2016 | 135.75 | 140.34 | 135.31 | 139.61 | 1,848,514 | +3.81(+2.81%) |
May 24, 2016 | 131.77 | 136.36 | 131.77 | 135.80 | 1,239,126 | +3.16(+2.38%) |
May 23, 2016 | 132.38 | 134.13 | 131.95 | 132.65 | 1,176,437 | -0.47(-0.36%) |
May 20, 2016 | 130.37 | 133.82 | 129.84 | 133.12 | 2,142,722 | +2.59(+1.99%) |
May 19, 2016 | 121.96 | 131.15 | 120.93 | 130.53 | 5,935,177 | -0.25(-0.19%) |
May 18, 2016 | 130.96 | 132.30 | 129.02 | 130.77 | 1,764,574 | -0.25(-0.19%) |
May 17, 2016 | 133.61 | 133.61 | 130.32 | 131.02 | 1,777,078 | -3.69(-2.74%) |
May 16, 2016 | 132.36 | 135.14 | 132.27 | 134.71 | 1,061,511 | +2.35(+1.77%) |
May 13, 2016 | 136.01 | 136.42 | 132.03 | 132.37 | 1,088,826 | -4.04(-2.96%) |
May 12, 2016 | 135.49 | 137.34 | 134.58 | 136.40 | 926,448 | +1.70(+1.26%) |
May 11, 2016 | 137.99 | 138.38 | 134.64 | 134.70 | 675,661 | -3.78(-2.73%) |
May 10, 2016 | 138.58 | 139.66 | 137.65 | 138.49 | 752,887 | +0.69(+0.50%) |
May 09, 2016 | 136.40 | 138.28 | 135.87 | 137.79 | 601,291 | +0.92(+0.67%) |
May 06, 2016 | 136.54 | 137.37 | 133.91 | 136.88 | 1,111,867 | +1.62(+1.20%) |
May 05, 2016 | 139.12 | 139.23 | 134.77 | 135.26 | 1,702,850 | -6.46(-4.56%) |
May 04, 2016 | 140.28 | 142.13 | 139.76 | 141.71 | 391,796 | -0.16(-0.11%) |
May 03, 2016 | 141.16 | 142.74 | 139.96 | 141.87 | 583,032 | +0.50(+0.35%) |
May 02, 2016 | 142.17 | 142.55 | 138.85 | 141.37 | 948,183 | -0.58(-0.41%) |
Apr 29, 2016 | 141.84 | 142.31 | 140.17 | 141.95 | 500,115 | +0.21(+0.15%) |
Apr 28, 2016 | 143.30 | 144.07 | 141.34 | 141.74 | 699,107 | -3.09(-2.13%) |
Apr 27, 2016 | 143.74 | 145.56 | 142.72 | 144.83 | 408,188 | +0.90(+0.63%) |
Apr 26, 2016 | 143.58 | 144.37 | 142.03 | 143.93 | 721,935 | +0.81(+0.57%) |
Apr 25, 2016 | 143.31 | 143.96 | 141.52 | 143.12 | 680,318 | -0.92(-0.64%) |
Apr 22, 2016 | 143.11 | 144.55 | 141.11 | 144.04 | 594,346 | +1.16(+0.81%) |
Apr 21, 2016 | 144.04 | 144.43 | 142.21 | 142.89 | 754,585 | -1.15(-0.80%) |
Apr 20, 2016 | 146.42 | 146.72 | 144.03 | 144.03 | 751,056 | -2.18(-1.49%) |
Apr 19, 2016 | 147.20 | 147.97 | 145.77 | 146.22 | 582,224 | -0.14(-0.09%) |
Apr 18, 2016 | 145.84 | 148.49 | 144.83 | 146.35 | 823,732 | -0.23(-0.15%) |
Apr 15, 2016 | 146.42 | 147.33 | 145.51 | 146.58 | 452,395 | +0.23(+0.16%) |
Apr 14, 2016 | 145.71 | 146.87 | 145.26 | 146.35 | 548,738 | +0.41(+0.28%) |
Apr 13, 2016 | 143.39 | 146.31 | 143.19 | 145.94 | 766,147 | +3.63(+2.55%) |
Apr 12, 2016 | 140.64 | 142.41 | 139.59 | 142.31 | 741,804 | +1.57(+1.12%) |
Apr 11, 2016 | 142.09 | 143.02 | 140.72 | 140.74 | 400,782 | -1.22(-0.86%) |
Apr 08, 2016 | 142.77 | 143.03 | 140.95 | 141.96 | 554,488 | +0.25(+0.18%) |
Apr 07, 2016 | 144.46 | 145.07 | 141.07 | 141.71 | 638,783 | -3.68(-2.53%) |
Apr 06, 2016 | 146.31 | 146.47 | 143.84 | 145.39 | 764,251 | -0.54(-0.37%) |
Apr 05, 2016 | 144.13 | 146.31 | 143.77 | 145.92 | 797,024 | +1.13(+0.78%) |
Apr 04, 2016 | 146.60 | 149.26 | 143.28 | 144.80 | 1,144,803 | -1.08(-0.74%) |
Apr 01, 2016 | 145.87 | 146.39 | 144.89 | 145.88 | 753,070 | +0.07(+0.05%) |
Mar 31, 2016 | 147.75 | 147.96 | 145.72 | 145.81 | 1,140,646 | -3.14(-2.11%) |
Mar 30, 2016 | 147.64 | 150.94 | 147.64 | 148.94 | 867,227 | +0.69(+0.47%) |
Mar 29, 2016 | 146.94 | 148.30 | 145.89 | 148.25 | 729,438 | +1.16(+0.79%) |
Mar 28, 2016 | 146.80 | 148.11 | 144.94 | 147.10 | 701,831 | -0.05(-0.04%) |
Mar 24, 2016 | 146.40 | 147.15 | 147.15 | 147.15 | 930,329 | +0.66(+0.45%) |
Mar 23, 2016 | 143.89 | 147.24 | 143.25 | 146.49 | 853,782 | +2.64(+1.83%) |
Mar 22, 2016 | 143.66 | 144.83 | 143.20 | 143.85 | 444,477 | -0.38(-0.26%) |
Mar 21, 2016 | 143.21 | 144.36 | 143.11 | 144.23 | 428,418 | +1.04(+0.72%) |
Mar 18, 2016 | 143.92 | 144.13 | 142.46 | 143.20 | 939,341 | -0.43(-0.30%) |
Mar 17, 2016 | 143.48 | 144.44 | 142.13 | 143.62 | 638,122 | -0.93(-0.64%) |
Mar 16, 2016 | 144.10 | 145.64 | 142.79 | 144.55 | 535,275 | +0.40(+0.28%) |
Mar 15, 2016 | 143.92 | 145.54 | 143.03 | 144.15 | 913,451 | -0.69(-0.48%) |
Mar 14, 2016 | 143.20 | 145.57 | 143.20 | 144.84 | 732,650 | +0.70(+0.49%) |
Mar 11, 2016 | 142.57 | 144.68 | 141.78 | 144.14 | 1,059,829 | +2.20(+1.55%) |
Mar 10, 2016 | 139.81 | 142.07 | 139.57 | 141.94 | 841,846 | +2.16(+1.55%) |
Mar 09, 2016 | 137.24 | 140.07 | 136.12 | 139.78 | 690,844 | +3.72(+2.73%) |
Mar 08, 2016 | 136.89 | 138.76 | 135.60 | 136.06 | 1,117,944 | -1.67(-1.21%) |
Mar 07, 2016 | 137.60 | 138.88 | 136.70 | 137.73 | 529,597 | -0.77(-0.56%) |
Mar 04, 2016 | 140.05 | 140.23 | 137.41 | 138.51 | 798,208 | -1.37(-0.98%) |
Mar 03, 2016 | 137.57 | 140.17 | 136.23 | 139.88 | 864,280 | +1.55(+1.12%) |
Mar 02, 2016 | 138.57 | 139.82 | 137.56 | 138.32 | 725,354 | -1.07(-0.77%) |
Mar 01, 2016 | 136.28 | 139.57 | 135.71 | 139.40 | 684,363 | +4.46(+3.31%) |
Feb 29, 2016 | 136.35 | 137.31 | 134.88 | 134.93 | 948,505 | -1.46(-1.07%) |
Feb 26, 2016 | 136.90 | 137.61 | 134.91 | 136.40 | 648,477 | -0.03(-0.02%) |
Feb 25, 2016 | 137.08 | 137.71 | 133.67 | 136.42 | 703,921 | -0.31(-0.23%) |
Feb 24, 2016 | 133.93 | 136.91 | 132.23 | 136.73 | 687,636 | +2.61(+1.94%) |
Feb 23, 2016 | 134.93 | 137.57 | 133.96 | 134.12 | 768,164 | -0.29(-0.22%) |
Feb 22, 2016 | 132.03 | 134.96 | 131.83 | 134.41 | 986,642 | +3.85(+2.95%) |
Feb 19, 2016 | 130.46 | 131.89 | 128.49 | 130.56 | 1,044,432 | +0.28(+0.22%) |
Feb 18, 2016 | 129.40 | 131.66 | 127.77 | 130.28 | 1,174,931 | -0.08(-0.06%) |
Feb 17, 2016 | 133.78 | 135.45 | 129.98 | 130.36 | 1,618,367 | -2.36(-1.77%) |
Feb 16, 2016 | 129.12 | 135.41 | 128.33 | 132.72 | 1,447,043 | +4.75(+3.72%) |
Feb 12, 2016 | 126.84 | 127.96 | 127.96 | 127.96 | 1,072,374 | +2.15(+1.71%) |
Feb 11, 2016 | 124.57 | 129.78 | 119.62 | 125.82 | 2,833,503 | -0.15(-0.12%) |
Feb 10, 2016 | 128.29 | 130.44 | 125.82 | 125.96 | 2,424,312 | -2.66(-2.07%) |
Feb 09, 2016 | 128.31 | 130.57 | 126.47 | 128.62 | 1,363,908 | +0.04(+0.03%) |
Feb 08, 2016 | 129.78 | 130.08 | 123.68 | 128.58 | 2,321,088 | -2.26(-1.73%) |
Feb 05, 2016 | 134.12 | 134.50 | 130.39 | 130.84 | 1,412,793 | -3.55(-2.64%) |
Feb 04, 2016 | 134.04 | 134.93 | 132.24 | 134.40 | 1,731,007 | -0.08(-0.06%) |
Feb 03, 2016 | 137.79 | 139.03 | 132.73 | 134.48 | 1,665,113 | -3.56(-2.58%) |
Feb 02, 2016 | 140.33 | 140.84 | 136.96 | 138.04 | 784,484 | -2.75(-1.96%) |
Feb 01, 2016 | 137.90 | 142.12 | 136.97 | 140.80 | 949,278 | +2.58(+1.87%) |
Jan 29, 2016 | 136.23 | 138.38 | 134.70 | 138.22 | 1,381,249 | +3.17(+2.35%) |
Jan 28, 2016 | 139.04 | 139.72 | 132.42 | 135.04 | 1,102,360 | -2.69(-1.95%) |
Jan 27, 2016 | 137.40 | 139.88 | 136.51 | 137.73 | 1,087,186 | +0.05(+0.03%) |
Jan 26, 2016 | 132.21 | 138.81 | 131.59 | 137.69 | 1,271,777 | +6.14(+4.66%) |
Jan 25, 2016 | 131.80 | 133.02 | 130.21 | 131.55 | 939,204 | +0.26(+0.20%) |
Jan 22, 2016 | 131.75 | 132.58 | 129.62 | 131.29 | 1,089,526 | +0.57(+0.44%) |
Jan 21, 2016 | 130.21 | 133.07 | 129.32 | 130.72 | 777,575 | +0.37(+0.29%) |
Jan 20, 2016 | 129.61 | 131.91 | 126.72 | 130.34 | 678,468 | -1.12(-0.85%) |
Jan 19, 2016 | 131.89 | 133.12 | 129.90 | 131.46 | 1,302,472 | +0.30(+0.23%) |
Jan 15, 2016 | 125.47 | 131.16 | 131.16 | 131.16 | 1,466,538 | +2.70(+2.10%) |
Jan 14, 2016 | 129.24 | 129.99 | 126.50 | 128.46 | 1,233,421 | -0.76(-0.59%) |
Jan 13, 2016 | 134.84 | 135.34 | 128.86 | 129.22 | 1,469,774 | -5.37(-3.99%) |
Jan 12, 2016 | 134.10 | 135.41 | 132.47 | 134.60 | 1,150,093 | +0.93(+0.69%) |
Jan 11, 2016 | 132.83 | 134.64 | 131.86 | 133.67 | 1,224,865 | +1.35(+1.02%) |
Jan 08, 2016 | 135.47 | 135.84 | 131.74 | 132.32 | 1,133,499 | -2.97(-2.20%) |
Jan 07, 2016 | 131.62 | 135.86 | 130.11 | 135.29 | 1,478,171 | +1.48(+1.11%) |
Jan 06, 2016 | 136.06 | 136.40 | 132.52 | 133.81 | 1,153,362 | -3.64(-2.65%) |
Jan 05, 2016 | 138.49 | 139.80 | 136.25 | 137.44 | 1,240,553 | -0.95(-0.68%) |
Jan 04, 2016 | 135.67 | 140.42 | 134.09 | 138.39 | 1,991,512 | +1.57(+1.15%) |
Dec 31, 2015 | 137.50 | 136.81 | 136.81 | 136.81 | 843,444 | -0.81(-0.59%) |
Dec 30, 2015 | 138.35 | 139.14 | 137.42 | 137.62 | 499,331 | -0.73(-0.53%) |
Dec 29, 2015 | 137.92 | 139.08 | 137.52 | 138.35 | 630,101 | +1.50(+1.10%) |
Dec 28, 2015 | 134.93 | 137.19 | 134.66 | 136.85 | 781,748 | +1.29(+0.95%) |
Dec 24, 2015 | 134.79 | 135.56 | 135.56 | 135.56 | 419,906 | +0.06(+0.05%) |
Dec 23, 2015 | 134.93 | 136.40 | 133.22 | 135.50 | 1,569,054 | +1.12(+0.83%) |
Dec 22, 2015 | 136.45 | 136.80 | 133.88 | 134.38 | 956,824 | -1.60(-1.18%) |
Dec 21, 2015 | 137.03 | 137.65 | 134.71 | 135.98 | 1,245,235 | +0.07(+0.05%) |
Dec 18, 2015 | 137.39 | 139.27 | 135.76 | 135.91 | 2,444,950 | -3.18(-2.29%) |
Dec 17, 2015 | 146.41 | 147.11 | 139.02 | 139.09 | 1,906,985 | -7.04(-4.82%) |
Dec 16, 2015 | 144.47 | 147.20 | 142.67 | 146.13 | 2,901,398 | +4.23(+2.98%) |
Dec 15, 2015 | 134.80 | 149.25 | 131.51 | 141.90 | 6,229,007 | +7.78(+5.80%) |
Dec 14, 2015 | 135.14 | 136.62 | 132.56 | 134.12 | 1,085,655 | -1.13(-0.83%) |
Dec 11, 2015 | 135.59 | 137.05 | 134.29 | 135.25 | 1,114,772 | -2.64(-1.92%) |
Dec 10, 2015 | 139.18 | 140.14 | 136.60 | 137.90 | 1,131,060 | -1.32(-0.95%) |
Dec 09, 2015 | 136.07 | 141.99 | 135.98 | 139.21 | 1,869,898 | +3.03(+2.22%) |
Dec 08, 2015 | 136.85 | 139.10 | 135.39 | 136.19 | 1,634,873 | -1.22(-0.89%) |
Dec 07, 2015 | 141.46 | 142.57 | 136.86 | 137.41 | 1,495,031 | -4.19(-2.96%) |
Dec 04, 2015 | 140.90 | 141.33 | 140.09 | 141.59 | 1,096,508 | +0.95(+0.68%) |
Dec 03, 2015 | 143.66 | 144.68 | 139.25 | 140.64 | 1,453,303 | -2.86(-2.00%) |
Dec 02, 2015 | 147.39 | 148.31 | 142.74 | 143.50 | 1,465,674 | -4.01(-2.72%) |
Dec 01, 2015 | 148.10 | 149.00 | 146.45 | 147.51 | 1,048,780 | -0.35(-0.24%) |
Nov 30, 2015 | 149.65 | 149.70 | 147.75 | 147.86 | 1,462,978 | -1.92(-1.28%) |
Nov 27, 2015 | 149.82 | 149.82 | 147.96 | 149.78 | 322,896 | +0.49(+0.33%) |
Nov 25, 2015 | 149.02 | 149.29 | 149.29 | 149.29 | 1,011,724 | +1.01(+0.68%) |
Nov 24, 2015 | 146.13 | 148.89 | 146.13 | 148.28 | 830,360 | +0.52(+0.35%) |
Nov 23, 2015 | 147.82 | 149.47 | 146.75 | 147.76 | 985,983 | -0.18(-0.12%) |
Nov 20, 2015 | 147.98 | 150.02 | 147.70 | 147.95 | 807,166 | +0.41(+0.28%) |
Nov 19, 2015 | 149.19 | 150.17 | 147.40 | 147.54 | 753,038 | -1.88(-1.26%) |
Nov 18, 2015 | 149.35 | 149.63 | 147.75 | 149.42 | 863,663 | +0.32(+0.21%) |
Nov 17, 2015 | 150.01 | 151.94 | 147.68 | 149.10 | 1,288,726 | -0.12(-0.08%) |
Nov 16, 2015 | 146.29 | 149.51 | 145.10 | 149.22 | 1,644,284 | +2.36(+1.61%) |
Nov 13, 2015 | 148.39 | 150.23 | 146.47 | 146.86 | 3,403,664 | -2.74(-1.83%) |
Nov 12, 2015 | 157.88 | 160.83 | 149.23 | 149.60 | 7,654,872 | -27.29(-15.43%) |
Nov 11, 2015 | 176.61 | 178.16 | 175.71 | 176.89 | 1,445,593 | +0.51(+0.29%) |
Nov 10, 2015 | 176.07 | 178.20 | 176.07 | 176.38 | 1,518,453 | -0.72(-0.41%) |
Nov 09, 2015 | 180.56 | 180.71 | 176.06 | 177.09 | 952,823 | -3.47(-1.92%) |
Nov 06, 2015 | 182.86 | 182.86 | 179.07 | 180.57 | 752,896 | -1.47(-0.81%) |
Nov 05, 2015 | 181.69 | 182.83 | 180.06 | 182.04 | 783,596 | +0.91(+0.50%) |
Nov 04, 2015 | 180.61 | 181.54 | 178.82 | 181.13 | 762,214 | +0.58(+0.32%) |
Nov 03, 2015 | 181.87 | 182.31 | 178.68 | 180.55 | 742,484 | -1.53(-0.84%) |
Nov 02, 2015 | 180.95 | 182.79 | 179.89 | 182.07 | 801,764 | +1.77(+0.98%) |
Oct 30, 2015 | 179.60 | 181.18 | 178.56 | 180.30 | 805,616 | +0.86(+0.48%) |
Oct 29, 2015 | 176.86 | 180.43 | 176.64 | 179.44 | 800,885 | +2.91(+1.65%) |
Oct 28, 2015 | 176.29 | 176.89 | 174.73 | 176.53 | 423,286 | +0.92(+0.52%) |
Oct 27, 2015 | 174.69 | 176.18 | 173.90 | 175.61 | 458,588 | +0.75(+0.43%) |
Oct 26, 2015 | 175.21 | 176.45 | 174.36 | 174.87 | 550,421 | +0.46(+0.27%) |
Oct 23, 2015 | 176.01 | 176.09 | 171.73 | 174.41 | 629,138 | +0.06(+0.04%) |
Oct 22, 2015 | 175.27 | 176.19 | 173.81 | 174.34 | 776,892 | -0.25(-0.15%) |
Oct 21, 2015 | 176.73 | 178.17 | 174.23 | 174.60 | 679,662 | -1.31(-0.74%) |
Oct 20, 2015 | 174.26 | 176.56 | 174.01 | 175.91 | 852,095 | +1.99(+1.14%) |
Oct 19, 2015 | 173.35 | 174.49 | 172.45 | 173.91 | 799,377 | +0.54(+0.31%) |
Oct 16, 2015 | 174.31 | 174.41 | 172.47 | 173.37 | 690,487 | +0.23(+0.13%) |
Oct 15, 2015 | 170.89 | 173.43 | 170.49 | 173.14 | 668,959 | +3.16(+1.86%) |
Oct 14, 2015 | 173.05 | 173.55 | 168.25 | 169.98 | 934,504 | -3.43(-1.98%) |
Oct 13, 2015 | 173.41 | 174.32 | 172.32 | 173.41 | 553,835 | -0.39(-0.22%) |
Oct 12, 2015 | 172.42 | 174.88 | 171.64 | 173.81 | 1,037,255 | +1.60(+0.93%) |
Oct 09, 2015 | 169.81 | 172.56 | 169.13 | 172.21 | 864,625 | +1.97(+1.16%) |
Oct 08, 2015 | 173.01 | 173.69 | 169.43 | 170.24 | 1,086,020 | -2.73(-1.58%) |
Oct 07, 2015 | 173.91 | 174.62 | 171.65 | 172.96 | 1,094,420 | -0.68(-0.39%) |
Oct 06, 2015 | 173.86 | 174.86 | 172.10 | 173.64 | 597,982 | -0.06(-0.04%) |
Oct 05, 2015 | 175.88 | 176.83 | 172.12 | 173.71 | 976,890 | -0.47(-0.27%) |
Oct 02, 2015 | 172.47 | 174.48 | 170.85 | 174.18 | 1,408,875 | -0.32(-0.18%) |
Oct 01, 2015 | 172.90 | 175.04 | 170.92 | 174.50 | 1,746,418 | +2.28(+1.32%) |
Sep 30, 2015 | 166.73 | 174.91 | 166.72 | 172.22 | 4,533,731 | +17.26(+11.14%) |
Sep 29, 2015 | 155.62 | 156.57 | 153.93 | 154.95 | 995,171 | -0.79(-0.51%) |
Sep 28, 2015 | 160.40 | 161.53 | 155.63 | 155.74 | 1,126,170 | -4.94(-3.08%) |
Sep 25, 2015 | 159.78 | 162.43 | 159.56 | 160.69 | 530,388 | +1.85(+1.17%) |
Sep 24, 2015 | 159.19 | 159.19 | 157.76 | 158.83 | 470,139 | -0.97(-0.61%) |
Sep 23, 2015 | 158.43 | 160.00 | 158.06 | 159.80 | 347,492 | +1.30(+0.82%) |
Sep 22, 2015 | 157.81 | 159.01 | 156.78 | 158.50 | 729,135 | -0.28(-0.18%) |
Sep 21, 2015 | 158.40 | 159.60 | 157.23 | 158.79 | 499,804 | +0.95(+0.60%) |
Sep 18, 2015 | 160.28 | 161.37 | 157.47 | 157.83 | 1,015,144 | -4.16(-2.57%) |
Sep 17, 2015 | 162.09 | 164.49 | 161.31 | 161.99 | 845,461 | -0.28(-0.17%) |
Sep 16, 2015 | 159.85 | 162.64 | 159.39 | 162.28 | 661,654 | +1.64(+1.02%) |
Sep 15, 2015 | 158.99 | 161.54 | 157.53 | 160.64 | 905,496 | +1.68(+1.06%) |
Sep 14, 2015 | 159.05 | 159.90 | 157.58 | 158.96 | 612,559 | +0.15(+0.09%) |
Sep 11, 2015 | 157.79 | 159.37 | 156.96 | 158.81 | 1,237,003 | -0.04(-0.02%) |
Sep 10, 2015 | 158.41 | 160.50 | 157.23 | 158.85 | 974,974 | -0.04(-0.02%) |
Sep 09, 2015 | 159.96 | 162.05 | 158.37 | 158.89 | 1,128,036 | -0.36(-0.23%) |
Sep 08, 2015 | 158.71 | 160.17 | 156.14 | 159.25 | 680,551 | +2.90(+1.85%) |
Sep 04, 2015 | 156.07 | 156.35 | 156.35 | 156.35 | 757,096 | -1.01(-0.64%) |
Sep 03, 2015 | 159.11 | 160.81 | 156.87 | 157.36 | 801,908 | -1.83(-1.15%) |
Sep 02, 2015 | 157.80 | 159.97 | 156.93 | 159.19 | 489,223 | +2.39(+1.52%) |
Sep 01, 2015 | 156.72 | 157.98 | 155.75 | 156.80 | 884,829 | -2.39(-1.50%) |
Aug 31, 2015 | 159.79 | 160.77 | 158.32 | 159.19 | 1,045,914 | -1.12(-0.70%) |
Aug 28, 2015 | 159.41 | 160.62 | 158.65 | 160.30 | 707,241 | +0.23(+0.14%) |
Aug 27, 2015 | 156.97 | 160.14 | 156.46 | 160.08 | 1,752,223 | +4.33(+2.78%) |
Aug 26, 2015 | 158.00 | 158.48 | 153.63 | 155.74 | 2,219,860 | +0.22(+0.14%) |
Aug 25, 2015 | 161.22 | 162.71 | 155.45 | 155.53 | 1,149,305 | -2.30(-1.46%) |
Aug 24, 2015 | 157.38 | 162.32 | 137.43 | 157.82 | 1,612,260 | -3.44(-2.13%) |
Aug 21, 2015 | 165.44 | 167.07 | 160.99 | 161.27 | 1,533,180 | -6.28(-3.75%) |
Aug 20, 2015 | 170.29 | 170.45 | 167.47 | 167.54 | 652,431 | -3.08(-1.80%) |
Aug 19, 2015 | 168.30 | 171.22 | 167.49 | 170.62 | 1,004,594 | +1.88(+1.11%) |
Aug 18, 2015 | 169.15 | 169.20 | 166.76 | 168.74 | 1,660,276 | +0.98(+0.58%) |
Aug 17, 2015 | 170.08 | 170.82 | 166.34 | 167.76 | 1,740,103 | -2.13(-1.25%) |
Aug 14, 2015 | 171.21 | 172.71 | 169.64 | 169.89 | 1,379,086 | -0.69(-0.40%) |
Aug 13, 2015 | 157.96 | 174.65 | 157.14 | 170.58 | 4,123,806 | +14.34(+9.18%) |
Aug 12, 2015 | 155.04 | 156.76 | 153.87 | 156.23 | 3,267,071 | +0.07(+0.05%) |
Aug 11, 2015 | 156.91 | 157.81 | 155.84 | 156.16 | 2,277,000 | -1.58(-1.00%) |
Aug 10, 2015 | 158.84 | 159.25 | 157.07 | 157.74 | 1,032,115 | -0.08(-0.05%) |
Aug 07, 2015 | 156.93 | 158.08 | 155.82 | 157.82 | 588,400 | +0.92(+0.59%) |
Aug 06, 2015 | 159.50 | 159.66 | 155.65 | 156.91 | 657,032 | -2.30(-1.44%) |
Aug 05, 2015 | 159.43 | 160.98 | 158.13 | 159.20 | 892,308 | +0.15(+0.10%) |
Aug 04, 2015 | 158.32 | 159.96 | 157.78 | 159.05 | 523,134 | +1.17(+0.74%) |
Aug 03, 2015 | 158.90 | 159.06 | 156.43 | 157.88 | 520,075 | -0.36(-0.23%) |
Jul 31, 2015 | 157.54 | 158.96 | 156.29 | 158.24 | 709,372 | +1.52(+0.97%) |
Jul 30, 2015 | 157.12 | 157.76 | 155.24 | 156.72 | 561,146 | -0.47(-0.30%) |
Jul 29, 2015 | 155.01 | 157.70 | 154.31 | 157.20 | 922,578 | +2.51(+1.62%) |
Jul 28, 2015 | 153.58 | 155.02 | 152.32 | 154.69 | 452,620 | +1.78(+1.16%) |
Jul 27, 2015 | 152.17 | 153.67 | 151.24 | 152.91 | 645,545 | +0.03(+0.02%) |
Jul 24, 2015 | 153.20 | 154.47 | 152.42 | 152.88 | 582,944 | -0.07(-0.05%) |
Jul 23, 2015 | 153.56 | 155.41 | 152.83 | 152.96 | 649,657 | +0.15(+0.10%) |
Jul 22, 2015 | 152.13 | 154.27 | 151.55 | 152.80 | 1,115,217 | +0.63(+0.41%) |
Jul 21, 2015 | 153.09 | 153.45 | 151.28 | 152.17 | 578,696 | -1.05(-0.69%) |
Jul 20, 2015 | 154.15 | 154.42 | 152.82 | 153.23 | 529,092 | -0.92(-0.59%) |
Jul 17, 2015 | 153.57 | 154.29 | 152.66 | 154.15 | 575,537 | +0.31(+0.20%) |
Jul 16, 2015 | 153.43 | 154.25 | 152.85 | 153.84 | 630,349 | +0.81(+0.53%) |
Jul 15, 2015 | 151.88 | 153.63 | 151.20 | 153.03 | 710,659 | +1.14(+0.75%) |
Jul 14, 2015 | 153.86 | 154.12 | 151.75 | 151.88 | 912,821 | -1.91(-1.24%) |
Jul 13, 2015 | 149.92 | 153.81 | 149.85 | 153.79 | 1,771,571 | +4.72(+3.17%) |
Jul 10, 2015 | 148.92 | 149.86 | 148.02 | 149.07 | 557,054 | +1.85(+1.26%) |
Jul 09, 2015 | 146.51 | 147.75 | 145.96 | 147.21 | 2,101,897 | +1.89(+1.30%) |
Jul 08, 2015 | 147.72 | 148.80 | 144.53 | 145.32 | 15,755,944 | -3.22(-2.17%) |
Jul 07, 2015 | 149.64 | 150.06 | 146.86 | 148.54 | 1,481,074 | +0.10(+0.07%) |
Jul 06, 2015 | 146.58 | 149.35 | 146.44 | 148.44 | 680,606 | +1.19(+0.81%) |
Jul 02, 2015 | 148.59 | 147.25 | 147.25 | 147.25 | 456,217 | -0.49(-0.33%) |