Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 205.92 | 206.17 | 204.46 | 204.49 | 2,692,157 | -1.47(-0.72%) |
Jul 28, 2016 | 205.68 | 206.23 | 203.94 | 205.96 | 3,356,817 | +0.32(+0.15%) |
Jul 27, 2016 | 206.70 | 207.13 | 204.73 | 205.64 | 3,205,152 | -0.49(-0.24%) |
Jul 26, 2016 | 206.82 | 207.50 | 205.38 | 206.13 | 2,622,037 | -0.70(-0.34%) |
Jul 25, 2016 | 207.80 | 208.17 | 206.10 | 206.82 | 1,601,689 | -1.37(-0.66%) |
Jul 22, 2016 | 206.00 | 208.34 | 204.75 | 208.19 | 2,304,511 | +2.56(+1.25%) |
Jul 21, 2016 | 208.34 | 208.34 | 203.57 | 205.63 | 3,389,858 | -2.05(-0.99%) |
Jul 20, 2016 | 209.82 | 210.22 | 207.04 | 207.67 | 4,155,277 | -1.85(-0.88%) |
Jul 19, 2016 | 209.19 | 213.09 | 203.98 | 209.53 | 6,154,899 | +2.16(+1.04%) |
Jul 18, 2016 | 208.57 | 208.99 | 206.57 | 207.37 | 2,899,108 | -0.56(-0.27%) |
Jul 15, 2016 | 208.03 | 208.44 | 207.21 | 207.93 | 4,277,214 | +0.79(+0.38%) |
Jul 14, 2016 | 208.09 | 208.70 | 206.08 | 207.13 | 4,108,517 | +0.08(+0.04%) |
Jul 13, 2016 | 206.40 | 207.49 | 206.26 | 207.05 | 5,909,791 | +0.97(+0.47%) |
Jul 12, 2016 | 206.84 | 207.44 | 205.54 | 206.08 | 5,151,251 | +0.25(+0.12%) |
Jul 11, 2016 | 204.20 | 207.41 | 203.83 | 205.83 | 7,832,190 | +2.01(+0.99%) |
Jul 08, 2016 | 202.91 | 204.13 | 201.06 | 203.81 | 1,338,309 | +1.72(+0.85%) |
Jul 07, 2016 | 202.46 | 203.26 | 201.15 | 202.09 | 1,188,031 | -0.25(-0.12%) |
Jul 06, 2016 | 203.05 | 203.34 | 200.56 | 202.34 | 1,714,720 | +0.46(+0.23%) |
Jul 05, 2016 | 201.31 | 202.59 | 201.00 | 201.88 | 1,640,778 | +0.13(+0.06%) |
Jul 01, 2016 | 200.80 | 201.75 | 201.75 | 201.75 | 1,764,655 | +0.96(+0.48%) |
Jun 30, 2016 | 198.05 | 201.24 | 197.97 | 200.80 | 2,528,182 | +3.31(+1.68%) |
Jun 29, 2016 | 195.81 | 197.98 | 195.53 | 197.49 | 1,470,762 | +2.56(+1.32%) |
Jun 28, 2016 | 194.28 | 194.96 | 192.28 | 194.92 | 2,465,352 | +1.31(+0.68%) |
Jun 27, 2016 | 193.20 | 194.16 | 191.01 | 193.61 | 2,309,024 | -0.33(-0.17%) |
Jun 24, 2016 | 190.02 | 196.51 | 189.94 | 193.94 | 4,290,164 | -0.24(-0.12%) |
Jun 23, 2016 | 194.02 | 194.19 | 192.71 | 194.19 | 934,053 | +1.48(+0.77%) |
Jun 22, 2016 | 193.34 | 193.60 | 192.60 | 192.71 | 1,238,205 | -0.31(-0.16%) |
Jun 21, 2016 | 193.77 | 194.06 | 192.82 | 193.01 | 1,147,340 | -0.07(-0.04%) |
Jun 20, 2016 | 193.54 | 194.03 | 192.46 | 193.09 | 1,318,766 | +0.87(+0.45%) |
Jun 17, 2016 | 194.36 | 194.36 | 191.49 | 192.21 | 1,799,189 | -1.87(-0.96%) |
Jun 16, 2016 | 193.42 | 194.55 | 192.64 | 194.08 | 1,498,448 | +0.34(+0.18%) |
Jun 15, 2016 | 194.28 | 194.66 | 193.56 | 193.74 | 1,055,660 | -0.20(-0.10%) |
Jun 14, 2016 | 192.39 | 194.28 | 191.96 | 193.94 | 1,508,082 | +1.42(+0.74%) |
Jun 13, 2016 | 194.19 | 194.75 | 192.50 | 192.53 | 1,330,205 | -2.13(-1.09%) |
Jun 10, 2016 | 194.19 | 195.56 | 193.98 | 194.66 | 939,538 | -0.07(-0.04%) |
Jun 09, 2016 | 194.23 | 194.89 | 194.19 | 194.73 | 1,105,057 | +0.23(+0.12%) |
Jun 08, 2016 | 193.59 | 194.79 | 193.56 | 194.49 | 1,135,784 | +0.71(+0.37%) |
Jun 07, 2016 | 194.35 | 195.29 | 193.71 | 193.78 | 1,227,791 | +0.08(+0.04%) |
Jun 06, 2016 | 192.99 | 194.49 | 192.99 | 193.70 | 1,426,467 | +0.39(+0.20%) |
Jun 03, 2016 | 192.23 | 193.90 | 191.14 | 193.31 | 1,874,469 | +0.88(+0.46%) |
Jun 02, 2016 | 192.67 | 192.77 | 191.59 | 192.43 | 1,138,887 | -0.20(-0.10%) |
Jun 01, 2016 | 191.14 | 193.04 | 190.43 | 192.63 | 1,202,242 | +1.50(+0.78%) |
May 31, 2016 | 193.98 | 194.68 | 191.07 | 191.14 | 3,146,652 | -3.12(-1.61%) |
May 27, 2016 | 194.19 | 194.26 | 194.26 | 194.26 | 981,449 | +0.16(+0.08%) |
May 26, 2016 | 193.33 | 194.47 | 192.95 | 194.10 | 806,025 | +0.56(+0.29%) |
May 25, 2016 | 193.90 | 194.11 | 193.26 | 193.53 | 917,557 | -0.10(-0.05%) |
May 24, 2016 | 193.18 | 194.27 | 193.10 | 193.64 | 922,685 | +1.17(+0.61%) |
May 23, 2016 | 193.21 | 193.28 | 192.09 | 192.47 | 1,057,215 | -0.44(-0.23%) |
May 20, 2016 | 192.45 | 193.10 | 191.57 | 192.92 | 1,256,240 | +0.95(+0.49%) |
May 19, 2016 | 192.60 | 193.72 | 191.08 | 191.97 | 1,692,995 | -2.16(-1.11%) |
May 18, 2016 | 193.57 | 195.42 | 192.96 | 194.13 | 920,700 | +0.04(+0.02%) |
May 17, 2016 | 195.27 | 195.70 | 193.08 | 194.09 | 1,264,464 | -1.16(-0.59%) |
May 16, 2016 | 193.83 | 196.07 | 193.59 | 195.25 | 1,146,308 | +0.68(+0.35%) |
May 13, 2016 | 194.77 | 196.48 | 194.23 | 194.56 | 1,491,752 | -2.27(-1.15%) |
May 12, 2016 | 194.49 | 197.18 | 194.06 | 196.83 | 1,206,116 | +2.50(+1.29%) |
May 11, 2016 | 196.05 | 196.47 | 194.16 | 194.33 | 1,252,734 | -2.03(-1.04%) |
May 10, 2016 | 193.91 | 196.52 | 193.12 | 196.36 | 1,420,689 | +3.25(+1.68%) |
May 09, 2016 | 193.07 | 194.47 | 192.47 | 193.12 | 1,864,423 | +0.05(+0.02%) |
May 06, 2016 | 191.25 | 193.26 | 191.08 | 193.07 | 1,419,593 | +1.70(+0.89%) |
May 05, 2016 | 189.73 | 191.38 | 189.19 | 191.37 | 1,491,893 | +1.71(+0.90%) |
May 04, 2016 | 187.92 | 189.92 | 187.31 | 189.65 | 1,720,732 | +1.05(+0.56%) |
May 03, 2016 | 186.70 | 188.71 | 185.92 | 188.60 | 1,451,436 | +1.17(+0.63%) |
May 02, 2016 | 187.03 | 187.88 | 186.78 | 187.43 | 1,254,631 | +0.69(+0.37%) |
Apr 29, 2016 | 186.51 | 187.21 | 185.48 | 186.74 | 1,185,597 | -0.27(-0.15%) |
Apr 28, 2016 | 186.59 | 188.42 | 186.35 | 187.01 | 1,287,834 | -0.75(-0.40%) |
Apr 27, 2016 | 184.90 | 188.51 | 184.79 | 187.76 | 1,749,213 | +1.20(+0.64%) |
Apr 26, 2016 | 183.10 | 186.61 | 183.10 | 186.56 | 2,386,447 | +4.71(+2.59%) |
Apr 25, 2016 | 181.64 | 182.41 | 181.08 | 181.85 | 1,226,986 | -0.43(-0.23%) |
Apr 22, 2016 | 182.09 | 183.11 | 181.29 | 182.28 | 1,291,779 | +0.61(+0.34%) |
Apr 21, 2016 | 181.86 | 182.66 | 181.33 | 181.67 | 1,241,017 | -0.41(-0.23%) |
Apr 20, 2016 | 182.41 | 183.31 | 181.66 | 182.08 | 1,104,204 | +0.06(+0.03%) |
Apr 19, 2016 | 182.54 | 183.13 | 181.84 | 182.02 | 897,554 | -0.51(-0.28%) |
Apr 18, 2016 | 181.46 | 182.92 | 181.05 | 182.53 | 1,026,014 | +1.07(+0.59%) |
Apr 15, 2016 | 181.50 | 181.54 | 180.50 | 181.46 | 1,411,893 | +0.30(+0.16%) |
Apr 14, 2016 | 182.24 | 182.24 | 180.96 | 181.16 | 963,551 | -0.75(-0.42%) |
Apr 13, 2016 | 182.41 | 182.54 | 180.75 | 181.91 | 1,006,909 | +0.32(+0.18%) |
Apr 12, 2016 | 180.60 | 182.31 | 180.15 | 181.59 | 849,213 | +1.07(+0.59%) |
Apr 11, 2016 | 181.65 | 182.18 | 180.09 | 180.53 | 1,418,758 | -1.33(-0.73%) |
Apr 08, 2016 | 182.89 | 183.22 | 181.45 | 181.85 | 725,038 | -0.14(-0.08%) |
Apr 07, 2016 | 181.61 | 182.74 | 181.32 | 182.00 | 1,323,081 | -0.12(-0.07%) |
Apr 06, 2016 | 181.06 | 182.29 | 181.06 | 182.12 | 1,588,026 | +0.81(+0.45%) |
Apr 05, 2016 | 180.03 | 182.44 | 179.05 | 181.30 | 1,788,651 | +1.20(+0.66%) |
Apr 04, 2016 | 179.38 | 180.73 | 179.26 | 180.11 | 1,253,976 | +0.82(+0.46%) |
Apr 01, 2016 | 176.76 | 179.58 | 176.12 | 179.29 | 1,191,935 | +1.29(+0.73%) |
Mar 31, 2016 | 178.92 | 179.46 | 177.67 | 177.99 | 1,375,384 | -1.17(-0.66%) |
Mar 30, 2016 | 178.40 | 179.89 | 178.23 | 179.17 | 1,183,318 | +1.77(+1.00%) |
Mar 29, 2016 | 175.99 | 177.53 | 175.53 | 177.40 | 931,471 | +1.37(+0.78%) |
Mar 28, 2016 | 175.83 | 176.43 | 175.45 | 176.03 | 1,238,007 | +0.85(+0.49%) |
Mar 24, 2016 | 177.63 | 175.18 | 175.18 | 175.18 | 1,641,648 | -2.62(-1.47%) |
Mar 23, 2016 | 177.50 | 178.83 | 177.28 | 177.80 | 973,001 | +0.43(+0.24%) |
Mar 22, 2016 | 177.63 | 178.98 | 177.19 | 177.38 | 1,151,491 | -0.43(-0.24%) |
Mar 21, 2016 | 177.12 | 179.35 | 177.12 | 177.80 | 1,430,766 | +0.28(+0.16%) |
Mar 18, 2016 | 176.79 | 177.66 | 175.48 | 177.52 | 2,631,444 | +1.33(+0.76%) |
Mar 17, 2016 | 175.41 | 176.74 | 174.72 | 176.19 | 1,616,898 | +0.85(+0.49%) |
Mar 16, 2016 | 174.49 | 175.94 | 173.81 | 175.33 | 1,098,126 | +0.92(+0.53%) |
Mar 15, 2016 | 173.04 | 174.63 | 172.62 | 174.42 | 1,259,679 | +0.36(+0.21%) |
Mar 14, 2016 | 173.27 | 174.79 | 173.27 | 174.06 | 1,162,866 | -0.36(-0.21%) |
Mar 11, 2016 | 175.18 | 175.90 | 173.54 | 174.42 | 1,663,006 | +0.39(+0.23%) |
Mar 10, 2016 | 174.33 | 175.60 | 173.31 | 174.02 | 1,701,885 | +0.12(+0.07%) |
Mar 09, 2016 | 174.18 | 175.12 | 173.37 | 173.90 | 1,229,730 | +0.86(+0.50%) |
Mar 08, 2016 | 171.93 | 173.74 | 169.48 | 173.04 | 2,294,485 | -0.40(-0.23%) |
Mar 07, 2016 | 174.78 | 175.49 | 173.01 | 173.44 | 1,266,572 | -2.31(-1.32%) |
Mar 04, 2016 | 175.11 | 175.70 | 174.83 | 175.76 | 1,165,141 | +0.16(+0.09%) |
Mar 03, 2016 | 173.96 | 175.68 | 173.20 | 175.60 | 1,088,875 | +1.06(+0.61%) |
Mar 02, 2016 | 175.25 | 175.87 | 173.40 | 174.54 | 1,478,910 | -0.75(-0.43%) |
Mar 01, 2016 | 174.05 | 175.46 | 172.67 | 175.28 | 1,442,917 | +1.88(+1.08%) |
Feb 29, 2016 | 174.11 | 175.26 | 173.36 | 173.41 | 1,553,445 | -1.16(-0.67%) |
Feb 26, 2016 | 176.16 | 176.59 | 174.47 | 174.57 | 1,506,000 | -0.92(-0.52%) |
Feb 25, 2016 | 173.07 | 175.57 | 172.57 | 175.49 | 1,867,198 | +2.71(+1.57%) |
Feb 24, 2016 | 170.34 | 173.06 | 170.28 | 172.78 | 1,632,010 | +1.18(+0.69%) |
Feb 23, 2016 | 171.34 | 172.06 | 170.57 | 171.59 | 1,608,399 | +0.11(+0.06%) |
Feb 22, 2016 | 170.37 | 172.89 | 171.06 | 171.48 | 1,222,156 | +1.11(+0.65%) |
Feb 19, 2016 | 171.08 | 171.27 | 169.64 | 170.37 | 1,546,332 | -0.46(-0.27%) |
Feb 18, 2016 | 169.28 | 171.87 | 169.08 | 170.84 | 1,237,701 | +1.16(+0.69%) |
Feb 17, 2016 | 167.49 | 169.86 | 166.77 | 169.67 | 1,551,766 | +2.98(+1.79%) |
Feb 16, 2016 | 165.51 | 167.08 | 164.97 | 166.69 | 1,941,013 | +2.33(+1.42%) |
Feb 12, 2016 | 166.14 | 164.36 | 164.36 | 164.36 | 2,923,555 | -0.88(-0.53%) |
Feb 11, 2016 | 168.82 | 169.68 | 162.42 | 165.24 | 3,322,190 | -5.40(-3.16%) |
Feb 10, 2016 | 172.28 | 173.42 | 170.38 | 170.64 | 2,178,992 | -1.62(-0.94%) |
Feb 09, 2016 | 169.97 | 173.33 | 169.27 | 172.26 | 2,484,413 | +1.16(+0.68%) |
Feb 08, 2016 | 166.95 | 171.59 | 166.93 | 171.10 | 3,137,240 | +2.07(+1.22%) |
Feb 05, 2016 | 167.76 | 169.54 | 167.14 | 169.03 | 2,372,716 | +1.38(+0.82%) |
Feb 04, 2016 | 169.48 | 170.18 | 166.91 | 167.65 | 2,041,488 | -2.16(-1.27%) |
Feb 03, 2016 | 169.08 | 170.39 | 167.59 | 169.82 | 2,797,492 | +1.97(+1.17%) |
Feb 02, 2016 | 167.09 | 168.27 | 165.60 | 167.85 | 1,974,161 | +0.52(+0.31%) |
Feb 01, 2016 | 166.90 | 168.56 | 166.58 | 167.33 | 2,011,367 | -0.96(-0.57%) |
Jan 29, 2016 | 165.76 | 168.32 | 164.39 | 168.28 | 3,254,832 | +3.46(+2.10%) |
Jan 28, 2016 | 166.28 | 167.03 | 164.43 | 164.82 | 2,335,903 | -0.96(-0.58%) |
Jan 27, 2016 | 167.40 | 168.79 | 165.09 | 165.78 | 3,378,366 | -1.65(-0.99%) |
Jan 26, 2016 | 160.65 | 168.46 | 159.89 | 167.43 | 5,568,098 | -0.86(-0.51%) |
Jan 25, 2016 | 168.95 | 169.68 | 167.49 | 168.29 | 2,246,048 | -0.82(-0.49%) |
Jan 22, 2016 | 170.45 | 170.45 | 168.29 | 169.11 | 1,903,225 | +1.00(+0.59%) |
Jan 21, 2016 | 168.44 | 169.08 | 166.49 | 168.12 | 1,960,360 | +0.31(+0.19%) |
Jan 20, 2016 | 169.92 | 172.43 | 165.59 | 167.81 | 3,084,094 | -3.90(-2.27%) |
Jan 19, 2016 | 172.82 | 176.09 | 170.01 | 171.71 | 3,658,778 | -0.56(-0.32%) |
Jan 15, 2016 | 169.07 | 172.26 | 172.26 | 172.26 | 3,522,133 | -0.34(-0.20%) |
Jan 14, 2016 | 171.01 | 173.17 | 169.30 | 172.61 | 2,408,315 | +1.61(+0.94%) |
Jan 13, 2016 | 174.87 | 175.16 | 170.72 | 171.00 | 1,721,256 | -2.84(-1.63%) |
Jan 12, 2016 | 172.30 | 173.95 | 171.08 | 173.84 | 1,698,747 | +2.08(+1.21%) |
Jan 11, 2016 | 171.53 | 172.65 | 170.06 | 171.75 | 3,197,441 | +1.95(+1.15%) |
Jan 08, 2016 | 171.48 | 172.55 | 169.38 | 169.81 | 2,213,196 | -0.30(-0.18%) |
Jan 07, 2016 | 170.53 | 172.42 | 169.19 | 170.11 | 2,269,020 | -3.46(-1.99%) |
Jan 06, 2016 | 173.73 | 176.26 | 172.48 | 173.57 | 2,240,264 | -0.50(-0.29%) |
Jan 05, 2016 | 171.15 | 174.62 | 170.69 | 174.07 | 1,692,158 | +4.03(+2.37%) |
Jan 04, 2016 | 170.68 | 172.09 | 168.59 | 170.05 | 2,350,717 | -3.14(-1.81%) |
Dec 31, 2015 | 175.13 | 173.19 | 173.19 | 173.19 | 1,451,684 | -2.11(-1.21%) |
Dec 30, 2015 | 176.20 | 176.45 | 175.16 | 175.30 | 793,798 | -0.53(-0.30%) |
Dec 29, 2015 | 174.95 | 176.54 | 174.50 | 175.84 | 963,679 | +1.64(+0.94%) |
Dec 28, 2015 | 173.93 | 174.48 | 173.41 | 174.19 | 768,513 | -0.12(-0.07%) |
Dec 24, 2015 | 173.87 | 174.31 | 174.31 | 174.31 | 657,508 | +0.50(+0.29%) |
Dec 23, 2015 | 173.87 | 174.15 | 173.21 | 173.81 | 931,233 | +0.28(+0.16%) |
Dec 22, 2015 | 172.40 | 174.05 | 171.94 | 173.53 | 1,121,948 | +1.68(+0.98%) |
Dec 21, 2015 | 170.52 | 171.94 | 170.29 | 171.85 | 1,337,620 | +2.62(+1.55%) |
Dec 18, 2015 | 170.48 | 171.61 | 168.96 | 169.23 | 2,580,662 | -2.42(-1.41%) |
Dec 17, 2015 | 173.76 | 174.48 | 171.60 | 171.65 | 1,606,467 | -1.82(-1.05%) |
Dec 16, 2015 | 172.27 | 173.96 | 171.28 | 173.47 | 1,693,216 | +2.12(+1.24%) |
Dec 15, 2015 | 173.07 | 173.26 | 171.25 | 171.35 | 1,930,887 | -1.39(-0.80%) |
Dec 14, 2015 | 172.26 | 173.52 | 171.25 | 172.74 | 2,540,458 | -0.49(-0.29%) |
Dec 11, 2015 | 173.50 | 174.77 | 172.83 | 173.23 | 2,259,245 | -1.34(-0.77%) |
Dec 10, 2015 | 173.80 | 175.26 | 173.07 | 174.57 | 1,403,083 | +1.07(+0.62%) |
Dec 09, 2015 | 173.88 | 175.67 | 172.76 | 173.50 | 1,498,251 | -1.01(-0.58%) |
Dec 08, 2015 | 173.62 | 175.29 | 173.31 | 174.51 | 1,059,146 | -0.26(-0.15%) |
Dec 07, 2015 | 174.14 | 175.16 | 173.50 | 174.77 | 1,928,076 | +0.59(+0.34%) |
Dec 04, 2015 | 172.27 | 175.34 | 172.27 | 174.18 | 2,133,493 | +2.34(+1.36%) |
Dec 03, 2015 | 174.88 | 175.27 | 171.23 | 171.84 | 2,227,857 | -2.77(-1.59%) |
Dec 02, 2015 | 175.66 | 176.22 | 174.49 | 174.62 | 1,639,208 | -1.01(-0.57%) |
Dec 01, 2015 | 175.51 | 177.94 | 174.96 | 175.62 | 1,587,525 | +0.83(+0.47%) |
Nov 30, 2015 | 178.33 | 178.40 | 174.29 | 174.79 | 3,761,912 | -5.38(-2.99%) |
Nov 27, 2015 | 179.87 | 180.43 | 178.90 | 180.18 | 1,219,680 | +1.40(+0.79%) |
Nov 25, 2015 | 179.31 | 178.77 | 178.77 | 178.77 | 2,723,661 | -0.50(-0.28%) |
Nov 24, 2015 | 178.11 | 179.71 | 177.75 | 179.27 | 1,559,913 | +0.32(+0.18%) |
Nov 23, 2015 | 179.33 | 180.26 | 178.51 | 178.95 | 1,183,939 | -0.02(-0.01%) |
Nov 20, 2015 | 178.50 | 179.71 | 178.11 | 178.98 | 1,668,692 | +1.63(+0.92%) |
Nov 19, 2015 | 177.73 | 178.51 | 176.95 | 177.35 | 1,782,649 | +0.62(+0.35%) |
Nov 18, 2015 | 176.19 | 176.85 | 174.75 | 176.73 | 1,497,221 | +0.66(+0.37%) |
Nov 17, 2015 | 175.82 | 178.34 | 174.82 | 176.07 | 2,629,764 | +1.36(+0.78%) |
Nov 16, 2015 | 169.68 | 174.84 | 169.49 | 174.71 | 1,915,033 | +5.95(+3.52%) |
Nov 13, 2015 | 169.03 | 170.08 | 167.67 | 168.76 | 1,337,710 | -0.33(-0.20%) |
Nov 12, 2015 | 169.83 | 170.27 | 168.37 | 169.10 | 1,632,096 | -1.21(-0.71%) |
Nov 11, 2015 | 169.72 | 171.43 | 169.64 | 170.31 | 1,512,953 | +0.82(+0.49%) |
Nov 10, 2015 | 169.72 | 170.80 | 168.34 | 169.49 | 1,472,812 | -0.50(-0.29%) |
Nov 09, 2015 | 170.83 | 171.30 | 169.48 | 169.98 | 2,092,938 | -1.53(-0.89%) |
Nov 06, 2015 | 172.60 | 172.99 | 170.25 | 171.51 | 1,839,345 | -1.56(-0.90%) |
Nov 05, 2015 | 173.52 | 174.65 | 172.60 | 173.07 | 1,151,407 | -0.18(-0.11%) |
Nov 04, 2015 | 173.95 | 174.46 | 173.00 | 173.25 | 1,178,583 | -0.06(-0.03%) |
Nov 03, 2015 | 174.18 | 174.54 | 172.87 | 173.31 | 1,321,526 | -1.34(-0.77%) |
Nov 02, 2015 | 174.09 | 174.97 | 173.32 | 174.65 | 1,466,053 | +0.60(+0.35%) |
Oct 30, 2015 | 173.39 | 174.73 | 172.85 | 174.05 | 2,241,711 | +1.25(+0.72%) |
Oct 29, 2015 | 174.97 | 176.31 | 172.41 | 172.79 | 2,268,284 | -2.21(-1.26%) |
Oct 28, 2015 | 175.96 | 177.70 | 172.88 | 175.00 | 2,492,708 | -1.58(-0.90%) |
Oct 27, 2015 | 174.16 | 178.26 | 174.03 | 176.59 | 1,767,318 | +1.66(+0.95%) |
Oct 26, 2015 | 173.64 | 175.25 | 173.30 | 174.92 | 1,747,840 | +1.28(+0.74%) |
Oct 23, 2015 | 172.60 | 173.72 | 171.99 | 173.64 | 1,617,808 | +2.22(+1.30%) |
Oct 22, 2015 | 168.02 | 171.80 | 168.02 | 171.42 | 1,503,240 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.76 | 165.26 | 167.50 | 1,684,857 | +2.24(+1.36%) |
Oct 20, 2015 | 164.19 | 165.90 | 162.41 | 165.26 | 2,433,224 | -1.51(-0.91%) |
Oct 19, 2015 | 165.66 | 166.84 | 165.07 | 166.77 | 1,679,458 | +0.68(+0.41%) |
Oct 16, 2015 | 166.58 | 167.06 | 165.23 | 166.09 | 1,447,041 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.61 | 164.29 | 165.61 | 1,891,560 | +0.82(+0.50%) |
Oct 14, 2015 | 167.89 | 168.31 | 164.67 | 164.80 | 1,506,694 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.72 | 167.80 | 167.83 | 1,296,098 | -1.86(-1.10%) |
Oct 12, 2015 | 169.12 | 169.93 | 168.45 | 169.69 | 1,323,795 | +0.85(+0.50%) |
Oct 09, 2015 | 169.78 | 171.23 | 168.81 | 168.84 | 1,692,454 | -0.88(-0.52%) |
Oct 08, 2015 | 168.07 | 169.95 | 167.32 | 169.72 | 988,720 | +1.12(+0.67%) |
Oct 07, 2015 | 167.68 | 169.45 | 167.09 | 168.60 | 1,423,607 | +2.02(+1.21%) |
Oct 06, 2015 | 167.61 | 168.36 | 166.48 | 166.58 | 2,053,295 | -1.05(-0.63%) |
Oct 05, 2015 | 164.92 | 167.74 | 164.44 | 167.63 | 1,701,957 | +4.05(+2.48%) |
Oct 02, 2015 | 159.94 | 163.58 | 159.78 | 163.58 | 1,458,544 | +1.47(+0.91%) |
Oct 01, 2015 | 163.34 | 164.16 | 160.57 | 162.11 | 2,386,789 | -2.03(-1.23%) |
Sep 30, 2015 | 161.78 | 164.45 | 161.69 | 164.13 | 2,174,752 | +3.83(+2.39%) |
Sep 29, 2015 | 158.35 | 160.66 | 157.56 | 160.30 | 1,549,386 | +1.78(+1.12%) |
Sep 28, 2015 | 160.37 | 161.86 | 158.35 | 158.52 | 1,661,333 | -2.91(-1.80%) |
Sep 25, 2015 | 163.68 | 163.71 | 160.72 | 161.43 | 1,785,918 | -0.69(-0.43%) |
Sep 24, 2015 | 159.53 | 163.01 | 158.03 | 162.11 | 2,106,250 | +1.58(+0.98%) |
Sep 23, 2015 | 161.62 | 162.30 | 159.70 | 160.54 | 759,308 | -0.70(-0.44%) |
Sep 22, 2015 | 160.29 | 161.49 | 159.53 | 161.24 | 1,413,829 | -0.55(-0.34%) |
Sep 21, 2015 | 161.79 | 162.93 | 160.87 | 161.79 | 1,218,640 | +0.82(+0.51%) |
Sep 18, 2015 | 163.10 | 163.12 | 160.44 | 160.97 | 3,802,512 | -3.40(-2.07%) |
Sep 17, 2015 | 164.56 | 166.68 | 163.99 | 164.36 | 1,211,085 | +0.03(+0.02%) |
Sep 16, 2015 | 164.39 | 164.83 | 163.36 | 164.33 | 1,171,862 | -0.22(-0.13%) |
Sep 15, 2015 | 163.40 | 165.11 | 162.71 | 164.55 | 1,583,432 | +1.46(+0.89%) |
Sep 14, 2015 | 163.91 | 163.91 | 162.75 | 163.10 | 1,306,406 | -0.64(-0.39%) |
Sep 11, 2015 | 162.95 | 163.86 | 162.57 | 163.74 | 1,371,585 | +0.52(+0.32%) |
Sep 10, 2015 | 161.28 | 164.12 | 161.28 | 163.22 | 1,730,467 | +1.18(+0.73%) |
Sep 09, 2015 | 165.47 | 165.66 | 161.92 | 162.03 | 1,402,353 | -1.86(-1.14%) |
Sep 08, 2015 | 161.66 | 164.12 | 161.51 | 163.90 | 1,668,179 | +3.48(+2.17%) |
Sep 04, 2015 | 161.15 | 160.42 | 160.42 | 160.42 | 1,532,217 | -2.04(-1.26%) |
Sep 03, 2015 | 162.06 | 163.46 | 161.77 | 162.46 | 1,706,327 | +0.92(+0.57%) |
Sep 02, 2015 | 158.10 | 161.60 | 157.78 | 161.54 | 1,882,725 | +5.08(+3.25%) |
Sep 01, 2015 | 156.66 | 158.02 | 155.98 | 156.46 | 2,114,956 | -2.82(-1.77%) |
Aug 31, 2015 | 160.89 | 160.91 | 159.20 | 159.28 | 1,372,648 | -2.15(-1.33%) |
Aug 28, 2015 | 161.22 | 161.89 | 159.44 | 161.43 | 1,757,188 | -0.02(-0.01%) |
Aug 27, 2015 | 160.27 | 162.64 | 159.48 | 161.46 | 2,147,823 | +2.60(+1.64%) |
Aug 26, 2015 | 159.73 | 159.73 | 154.71 | 158.86 | 3,732,850 | +2.47(+1.58%) |
Aug 25, 2015 | 161.51 | 161.52 | 156.05 | 156.39 | 2,672,637 | +1.19(+0.77%) |
Aug 24, 2015 | 149.34 | 159.76 | 142.97 | 155.19 | 4,208,108 | -5.67(-3.53%) |
Aug 21, 2015 | 163.92 | 164.14 | 160.78 | 160.87 | 2,593,625 | -3.50(-2.13%) |
Aug 20, 2015 | 165.82 | 166.23 | 164.37 | 164.37 | 1,789,351 | -1.69(-1.02%) |
Aug 19, 2015 | 166.59 | 167.33 | 165.58 | 166.06 | 1,658,824 | -1.09(-0.65%) |
Aug 18, 2015 | 166.90 | 167.67 | 166.73 | 167.15 | 986,060 | -0.28(-0.16%) |
Aug 17, 2015 | 165.74 | 167.50 | 165.65 | 167.42 | 987,888 | +0.83(+0.50%) |
Aug 14, 2015 | 164.85 | 166.68 | 164.52 | 166.59 | 1,165,651 | +1.71(+1.03%) |
Aug 13, 2015 | 164.05 | 165.61 | 164.02 | 164.88 | 1,388,356 | +0.79(+0.48%) |
Aug 12, 2015 | 163.12 | 164.51 | 162.50 | 164.09 | 1,186,022 | -0.06(-0.04%) |
Aug 11, 2015 | 164.30 | 164.86 | 163.40 | 164.15 | 1,254,220 | -1.51(-0.91%) |
Aug 10, 2015 | 165.08 | 166.28 | 164.53 | 165.66 | 1,244,942 | +1.33(+0.81%) |
Aug 07, 2015 | 164.26 | 164.57 | 162.86 | 164.33 | 1,269,312 | -0.13(-0.08%) |
Aug 06, 2015 | 164.84 | 165.00 | 163.60 | 164.47 | 1,461,096 | -0.13(-0.08%) |
Aug 05, 2015 | 165.06 | 165.64 | 164.32 | 164.60 | 1,540,738 | -0.08(-0.05%) |
Aug 04, 2015 | 163.88 | 164.88 | 162.89 | 164.68 | 1,356,924 | +1.37(+0.84%) |