Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 180.12 | 182.31 | 178.63 | 181.77 | 1,541,399 | +1.05(+0.58%) |
Jul 28, 2016 | 178.74 | 183.97 | 178.34 | 180.73 | 2,848,308 | -3.25(-1.77%) |
Jul 27, 2016 | 183.35 | 184.90 | 182.23 | 183.98 | 1,113,708 | +0.60(+0.33%) |
Jul 26, 2016 | 182.58 | 184.03 | 182.18 | 183.38 | 941,091 | +0.25(+0.14%) |
Jul 25, 2016 | 183.01 | 183.22 | 181.30 | 183.13 | 865,214 | -0.52(-0.29%) |
Jul 22, 2016 | 183.85 | 184.01 | 182.95 | 183.65 | 930,794 | +0.07(+0.04%) |
Jul 21, 2016 | 185.40 | 185.87 | 183.04 | 183.59 | 1,294,834 | -1.81(-0.98%) |
Jul 20, 2016 | 185.02 | 186.17 | 184.85 | 185.40 | 949,449 | +0.44(+0.24%) |
Jul 19, 2016 | 183.67 | 185.67 | 183.60 | 184.96 | 990,502 | +0.25(+0.14%) |
Jul 18, 2016 | 184.33 | 184.92 | 183.19 | 184.71 | 871,970 | +0.52(+0.28%) |
Jul 15, 2016 | 185.62 | 185.97 | 183.32 | 184.18 | 999,070 | -0.83(-0.45%) |
Jul 14, 2016 | 185.81 | 186.32 | 184.53 | 185.01 | 1,138,187 | +0.58(+0.31%) |
Jul 13, 2016 | 183.60 | 185.04 | 182.82 | 184.44 | 1,734,300 | +1.81(+0.99%) |
Jul 12, 2016 | 181.24 | 184.05 | 181.11 | 182.62 | 1,743,148 | +1.89(+1.04%) |
Jul 11, 2016 | 180.05 | 181.16 | 179.29 | 180.74 | 1,550,503 | +0.62(+0.34%) |
Jul 08, 2016 | 179.69 | 180.66 | 178.63 | 180.12 | 1,596,003 | +1.49(+0.83%) |
Jul 07, 2016 | 179.27 | 180.88 | 177.59 | 178.63 | 1,343,690 | -0.64(-0.35%) |
Jul 06, 2016 | 174.62 | 179.48 | 173.24 | 179.27 | 2,243,013 | +4.11(+2.35%) |
Jul 05, 2016 | 174.49 | 175.73 | 173.82 | 175.16 | 982,432 | -0.58(-0.33%) |
Jul 01, 2016 | 174.73 | 175.74 | 175.74 | 175.74 | 1,123,650 | +1.35(+0.78%) |
Jun 30, 2016 | 171.43 | 174.49 | 170.54 | 174.38 | 1,692,047 | +3.09(+1.81%) |
Jun 29, 2016 | 168.11 | 171.96 | 166.63 | 171.29 | 1,844,940 | +6.32(+3.83%) |
Jun 28, 2016 | 162.91 | 166.17 | 162.91 | 164.97 | 1,722,820 | +3.69(+2.29%) |
Jun 27, 2016 | 163.26 | 163.97 | 159.91 | 161.28 | 1,722,527 | -4.15(-2.51%) |
Jun 24, 2016 | 165.71 | 167.42 | 164.69 | 165.43 | 1,748,673 | -6.48(-3.77%) |
Jun 23, 2016 | 171.31 | 172.66 | 170.91 | 171.91 | 1,242,191 | +2.31(+1.36%) |
Jun 22, 2016 | 167.30 | 170.71 | 167.25 | 169.60 | 1,185,734 | +2.11(+1.26%) |
Jun 21, 2016 | 169.00 | 169.10 | 167.16 | 167.49 | 784,523 | -0.56(-0.33%) |
Jun 20, 2016 | 168.11 | 169.51 | 167.52 | 168.05 | 1,574,053 | +1.95(+1.18%) |
Jun 17, 2016 | 168.09 | 168.53 | 165.25 | 166.10 | 1,630,091 | -1.84(-1.10%) |
Jun 16, 2016 | 167.24 | 168.36 | 165.01 | 167.94 | 1,267,537 | -1.10(-0.65%) |
Jun 15, 2016 | 170.53 | 171.43 | 168.73 | 169.04 | 1,274,741 | -0.58(-0.34%) |
Jun 14, 2016 | 170.97 | 171.52 | 168.51 | 169.62 | 1,390,738 | -1.95(-1.14%) |
Jun 13, 2016 | 173.47 | 174.30 | 171.41 | 171.57 | 1,542,122 | -1.71(-0.99%) |
Jun 10, 2016 | 173.11 | 174.28 | 172.50 | 173.28 | 1,206,505 | -1.32(-0.75%) |
Jun 09, 2016 | 175.09 | 175.63 | 173.48 | 174.60 | 1,451,808 | -0.80(-0.46%) |
Jun 08, 2016 | 173.01 | 175.66 | 171.72 | 175.40 | 1,363,442 | +2.59(+1.50%) |
Jun 07, 2016 | 174.67 | 175.26 | 172.69 | 172.81 | 1,227,884 | -2.06(-1.18%) |
Jun 06, 2016 | 174.37 | 175.35 | 173.57 | 174.87 | 801,528 | +0.66(+0.38%) |
Jun 03, 2016 | 174.80 | 176.05 | 173.69 | 174.21 | 1,603,165 | -1.24(-0.71%) |
Jun 02, 2016 | 172.78 | 175.62 | 172.50 | 175.45 | 1,800,125 | +3.05(+1.77%) |
Jun 01, 2016 | 169.52 | 173.05 | 168.52 | 172.40 | 1,916,116 | +1.56(+0.91%) |
May 31, 2016 | 169.22 | 171.06 | 168.39 | 170.84 | 2,908,601 | +1.79(+1.06%) |
May 27, 2016 | 167.46 | 169.05 | 169.05 | 169.05 | 1,145,830 | +1.54(+0.92%) |
May 26, 2016 | 170.18 | 171.01 | 167.42 | 167.51 | 2,184,802 | -3.12(-1.83%) |
May 25, 2016 | 170.66 | 173.12 | 169.91 | 170.64 | 2,268,389 | +0.14(+0.08%) |
May 24, 2016 | 166.98 | 171.47 | 166.29 | 170.50 | 2,219,359 | +3.84(+2.31%) |
May 23, 2016 | 167.80 | 169.38 | 166.31 | 166.66 | 1,425,316 | -3.39(-2.00%) |
May 20, 2016 | 169.59 | 170.60 | 168.04 | 170.05 | 2,713,145 | +1.24(+0.74%) |
May 19, 2016 | 167.49 | 171.58 | 166.42 | 168.81 | 3,742,872 | +1.00(+0.59%) |
May 18, 2016 | 160.69 | 168.99 | 160.69 | 167.81 | 4,286,505 | +5.95(+3.68%) |
May 17, 2016 | 160.57 | 163.60 | 158.81 | 161.86 | 1,919,141 | +0.91(+0.57%) |
May 16, 2016 | 157.66 | 161.84 | 157.26 | 160.95 | 2,384,489 | +6.16(+3.98%) |
May 13, 2016 | 155.71 | 156.96 | 154.38 | 154.79 | 956,959 | -1.28(-0.82%) |
May 12, 2016 | 157.91 | 158.62 | 155.07 | 156.07 | 958,971 | -1.48(-0.94%) |
May 11, 2016 | 158.15 | 160.42 | 157.37 | 157.55 | 1,233,979 | -1.32(-0.83%) |
May 10, 2016 | 161.82 | 162.05 | 157.90 | 158.88 | 1,373,242 | -1.78(-1.11%) |
May 09, 2016 | 158.14 | 161.36 | 158.02 | 160.66 | 1,436,019 | +3.13(+1.99%) |
May 06, 2016 | 160.00 | 161.51 | 155.72 | 157.52 | 2,235,974 | -3.58(-2.22%) |
May 05, 2016 | 160.26 | 166.52 | 158.10 | 161.10 | 4,274,239 | +7.17(+4.66%) |
May 04, 2016 | 156.34 | 156.81 | 153.35 | 153.93 | 2,280,547 | -2.93(-1.87%) |
May 03, 2016 | 155.56 | 158.65 | 155.22 | 156.86 | 1,211,637 | -0.26(-0.17%) |
May 02, 2016 | 156.53 | 157.51 | 155.65 | 157.12 | 1,666,613 | +0.57(+0.36%) |
Apr 29, 2016 | 157.13 | 157.87 | 155.24 | 156.55 | 2,300,070 | -1.41(-0.89%) |
Apr 28, 2016 | 164.65 | 164.75 | 157.78 | 157.96 | 3,267,244 | -8.02(-4.83%) |
Apr 27, 2016 | 165.29 | 166.55 | 164.60 | 165.98 | 1,238,729 | +0.71(+0.43%) |
Apr 26, 2016 | 165.43 | 166.69 | 165.08 | 165.28 | 1,035,083 | +0.01(+0.01%) |
Apr 25, 2016 | 166.20 | 166.52 | 163.79 | 165.27 | 1,437,580 | -1.02(-0.61%) |
Apr 22, 2016 | 166.66 | 167.26 | 164.81 | 166.28 | 1,618,098 | +0.21(+0.12%) |
Apr 21, 2016 | 165.72 | 166.86 | 165.22 | 166.08 | 1,157,126 | +0.46(+0.28%) |
Apr 20, 2016 | 164.56 | 166.47 | 163.26 | 165.62 | 1,569,370 | +1.59(+0.97%) |
Apr 19, 2016 | 162.73 | 164.54 | 162.06 | 164.03 | 1,559,369 | +1.72(+1.06%) |
Apr 18, 2016 | 160.37 | 162.72 | 159.37 | 162.32 | 1,340,748 | +1.15(+0.71%) |
Apr 15, 2016 | 157.74 | 161.20 | 157.34 | 161.17 | 2,502,222 | +3.90(+2.48%) |
Apr 14, 2016 | 155.74 | 158.09 | 154.40 | 157.27 | 1,930,860 | +1.02(+0.65%) |
Apr 13, 2016 | 153.38 | 156.43 | 152.38 | 156.25 | 1,430,701 | +2.96(+1.93%) |
Apr 12, 2016 | 152.00 | 154.12 | 151.45 | 153.30 | 1,566,571 | +1.82(+1.20%) |
Apr 11, 2016 | 151.35 | 152.54 | 150.32 | 151.48 | 1,428,617 | +0.17(+0.11%) |
Apr 08, 2016 | 151.35 | 152.37 | 150.00 | 151.31 | 1,221,215 | +0.89(+0.59%) |
Apr 07, 2016 | 151.44 | 152.11 | 149.11 | 150.42 | 1,584,653 | -1.83(-1.20%) |
Apr 06, 2016 | 144.85 | 152.45 | 144.74 | 152.25 | 1,765,663 | +7.95(+5.51%) |
Apr 05, 2016 | 145.87 | 146.98 | 143.97 | 144.30 | 1,260,998 | -3.28(-2.23%) |
Apr 04, 2016 | 146.68 | 150.92 | 146.46 | 147.59 | 1,276,345 | +0.75(+0.51%) |
Apr 01, 2016 | 146.23 | 147.30 | 145.12 | 146.84 | 1,004,615 | +0.15(+0.10%) |
Mar 31, 2016 | 147.35 | 149.11 | 146.56 | 146.69 | 1,285,470 | -0.45(-0.30%) |
Mar 30, 2016 | 148.32 | 149.25 | 146.96 | 147.14 | 1,109,489 | -1.06(-0.72%) |
Mar 29, 2016 | 146.04 | 148.33 | 145.41 | 148.20 | 1,544,506 | +2.18(+1.49%) |
Mar 28, 2016 | 146.73 | 147.33 | 144.89 | 146.02 | 1,454,352 | -0.71(-0.48%) |
Mar 24, 2016 | 143.68 | 146.73 | 146.73 | 146.73 | 1,615,889 | +2.11(+1.46%) |
Mar 23, 2016 | 146.46 | 147.45 | 144.49 | 144.62 | 1,487,011 | -1.47(-1.01%) |
Mar 22, 2016 | 145.87 | 146.87 | 144.59 | 146.09 | 1,365,530 | -0.23(-0.16%) |
Mar 21, 2016 | 147.35 | 148.03 | 144.94 | 146.33 | 1,601,772 | -1.35(-0.92%) |
Mar 18, 2016 | 141.79 | 149.29 | 141.38 | 147.68 | 3,052,358 | +6.18(+4.36%) |
Mar 17, 2016 | 144.59 | 145.25 | 139.56 | 141.51 | 3,701,657 | -4.02(-2.76%) |
Mar 16, 2016 | 146.08 | 147.55 | 144.81 | 145.53 | 1,770,214 | -1.21(-0.83%) |
Mar 15, 2016 | 151.88 | 152.33 | 146.26 | 146.74 | 1,811,257 | -7.17(-4.66%) |
Mar 14, 2016 | 155.21 | 155.91 | 152.95 | 153.91 | 988,725 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.56 | 150.97 | 155.23 | 1,202,275 | +4.93(+3.28%) |
Mar 10, 2016 | 151.75 | 152.67 | 148.96 | 150.30 | 1,429,193 | -0.71(-0.47%) |
Mar 09, 2016 | 149.26 | 152.54 | 148.63 | 151.01 | 1,373,041 | +2.87(+1.94%) |
Mar 08, 2016 | 151.20 | 151.71 | 146.98 | 148.14 | 1,898,864 | -3.96(-2.60%) |
Mar 07, 2016 | 151.12 | 152.95 | 150.81 | 152.09 | 1,028,579 | +0.25(+0.17%) |
Mar 04, 2016 | 151.67 | 153.85 | 151.53 | 151.84 | 1,194,342 | +0.07(+0.04%) |
Mar 03, 2016 | 147.54 | 152.09 | 147.07 | 151.78 | 1,587,760 | +3.74(+2.53%) |
Mar 02, 2016 | 145.83 | 150.88 | 145.42 | 148.04 | 1,809,523 | +1.90(+1.30%) |
Mar 01, 2016 | 144.29 | 146.13 | 144.05 | 146.13 | 1,295,033 | +0.96(+0.66%) |
Feb 29, 2016 | 146.05 | 147.37 | 144.85 | 145.17 | 2,003,194 | -1.08(-0.74%) |
Feb 26, 2016 | 145.53 | 148.03 | 144.18 | 146.25 | 987,781 | +1.58(+1.09%) |
Feb 25, 2016 | 145.21 | 146.04 | 142.94 | 144.68 | 1,226,549 | +0.65(+0.45%) |
Feb 24, 2016 | 142.74 | 144.54 | 141.47 | 144.03 | 1,143,299 | +0.63(+0.44%) |
Feb 23, 2016 | 145.26 | 145.39 | 143.22 | 143.39 | 1,364,597 | -2.27(-1.56%) |
Feb 22, 2016 | 144.84 | 145.94 | 144.07 | 145.66 | 826,310 | +2.01(+1.40%) |
Feb 19, 2016 | 145.00 | 145.00 | 142.62 | 143.65 | 1,507,029 | -1.57(-1.08%) |
Feb 18, 2016 | 144.47 | 145.90 | 144.23 | 145.23 | 1,383,361 | +0.36(+0.25%) |
Feb 17, 2016 | 143.44 | 147.04 | 143.41 | 144.86 | 2,299,995 | +2.78(+1.95%) |
Feb 16, 2016 | 141.54 | 142.87 | 140.27 | 142.09 | 1,538,688 | +1.45(+1.03%) |
Feb 12, 2016 | 141.09 | 140.64 | 140.64 | 140.64 | 2,039,456 | +0.93(+0.67%) |
Feb 11, 2016 | 140.34 | 141.59 | 138.32 | 139.71 | 3,228,273 | -2.76(-1.93%) |
Feb 10, 2016 | 140.55 | 144.61 | 140.16 | 142.46 | 2,489,736 | +2.43(+1.74%) |
Feb 09, 2016 | 139.62 | 142.64 | 138.09 | 140.03 | 2,133,858 | -1.00(-0.71%) |
Feb 08, 2016 | 142.69 | 143.09 | 139.01 | 141.04 | 2,949,135 | -2.70(-1.88%) |
Feb 05, 2016 | 141.58 | 145.63 | 140.45 | 143.74 | 2,869,340 | +0.51(+0.36%) |
Feb 04, 2016 | 141.30 | 146.92 | 139.26 | 143.22 | 2,871,304 | +1.34(+0.95%) |
Feb 03, 2016 | 145.72 | 146.18 | 138.97 | 141.88 | 4,615,583 | -2.45(-1.70%) |
Feb 02, 2016 | 147.26 | 148.94 | 144.33 | 144.33 | 3,437,767 | -3.98(-2.68%) |
Feb 01, 2016 | 148.80 | 149.41 | 145.56 | 148.31 | 2,838,000 | -1.59(-1.06%) |
Jan 29, 2016 | 149.44 | 151.84 | 146.77 | 149.90 | 3,082,829 | +0.80(+0.54%) |
Jan 28, 2016 | 144.14 | 159.09 | 141.74 | 149.10 | 4,504,680 | -6.33(-4.07%) |
Jan 27, 2016 | 158.26 | 159.65 | 154.70 | 155.43 | 2,507,771 | -3.79(-2.38%) |
Jan 26, 2016 | 159.90 | 159.90 | 155.54 | 159.22 | 1,926,772 | +0.76(+0.48%) |
Jan 25, 2016 | 159.00 | 161.01 | 158.11 | 158.46 | 2,161,719 | -0.01(-0.01%) |
Jan 22, 2016 | 160.44 | 161.69 | 157.90 | 158.47 | 2,586,321 | -0.25(-0.16%) |
Jan 21, 2016 | 158.30 | 160.63 | 157.00 | 158.72 | 2,322,494 | +0.42(+0.26%) |
Jan 20, 2016 | 155.26 | 158.90 | 151.17 | 158.30 | 3,749,084 | +0.52(+0.33%) |
Jan 19, 2016 | 155.03 | 158.28 | 153.67 | 157.78 | 3,816,129 | +4.13(+2.69%) |
Jan 15, 2016 | 150.40 | 153.65 | 153.65 | 153.65 | 3,675,231 | +0.21(+0.13%) |
Jan 14, 2016 | 146.79 | 154.76 | 146.71 | 153.44 | 3,295,941 | +6.46(+4.40%) |
Jan 13, 2016 | 152.60 | 154.54 | 145.55 | 146.98 | 4,428,277 | -5.75(-3.76%) |
Jan 12, 2016 | 153.44 | 155.17 | 151.89 | 152.72 | 3,715,928 | +0.43(+0.28%) |
Jan 11, 2016 | 157.36 | 159.03 | 150.66 | 152.29 | 9,854,671 | -17.54(-10.33%) |
Jan 08, 2016 | 175.50 | 175.50 | 169.47 | 169.84 | 2,381,296 | -5.05(-2.89%) |
Jan 07, 2016 | 176.69 | 177.23 | 174.75 | 174.88 | 2,050,257 | -4.93(-2.74%) |
Jan 06, 2016 | 178.66 | 180.38 | 182.05 | 179.81 | 1,578,465 | -2.23(-1.23%) |
Jan 05, 2016 | 181.74 | 183.29 | 181.21 | 182.05 | 1,091,336 | +0.77(+0.43%) |
Jan 04, 2016 | 180.27 | 182.19 | 179.59 | 181.27 | 1,485,241 | -2.38(-1.30%) |
Dec 31, 2015 | 184.87 | 183.66 | 183.66 | 183.66 | 2,122,147 | -1.41(-0.76%) |
Dec 30, 2015 | 186.75 | 187.62 | 184.53 | 185.06 | 936,849 | -1.47(-0.79%) |
Dec 29, 2015 | 187.97 | 188.28 | 186.12 | 186.53 | 923,903 | +0.05(+0.03%) |
Dec 28, 2015 | 185.69 | 187.09 | 184.97 | 186.49 | 839,231 | +0.80(+0.43%) |
Dec 24, 2015 | 185.87 | 185.69 | 185.69 | 185.69 | 531,906 | -1.01(-0.54%) |
Dec 23, 2015 | 184.27 | 187.07 | 183.81 | 186.70 | 1,461,079 | +2.98(+1.62%) |
Dec 22, 2015 | 182.03 | 183.96 | 181.21 | 183.72 | 1,741,965 | +1.86(+1.02%) |
Dec 21, 2015 | 181.00 | 182.23 | 179.73 | 181.86 | 1,738,446 | +1.77(+0.98%) |
Dec 18, 2015 | 176.33 | 182.18 | 175.73 | 180.09 | 3,232,462 | +3.15(+1.78%) |
Dec 17, 2015 | 177.89 | 178.93 | 176.80 | 176.94 | 1,007,008 | -0.65(-0.37%) |
Dec 16, 2015 | 175.45 | 178.00 | 173.14 | 177.59 | 1,487,536 | +3.32(+1.91%) |
Dec 15, 2015 | 179.01 | 179.72 | 173.91 | 174.27 | 1,790,174 | -3.19(-1.80%) |
Dec 14, 2015 | 177.25 | 178.26 | 175.59 | 177.46 | 1,649,649 | +0.34(+0.19%) |
Dec 11, 2015 | 175.73 | 177.87 | 175.56 | 177.12 | 2,244,515 | -0.25(-0.14%) |
Dec 10, 2015 | 175.06 | 178.24 | 173.23 | 177.37 | 1,400,292 | +3.19(+1.83%) |
Dec 09, 2015 | 174.92 | 177.64 | 173.19 | 174.19 | 1,826,148 | -1.72(-0.98%) |
Dec 08, 2015 | 174.60 | 177.03 | 173.13 | 175.91 | 1,891,550 | -0.06(-0.04%) |
Dec 07, 2015 | 177.48 | 177.74 | 174.21 | 175.97 | 1,800,032 | -1.45(-0.82%) |
Dec 04, 2015 | 177.85 | 179.12 | 176.65 | 177.43 | 1,333,610 | +0.22(+0.13%) |
Dec 03, 2015 | 176.97 | 178.77 | 174.21 | 177.20 | 2,868,716 | +0.29(+0.16%) |
Dec 02, 2015 | 178.28 | 179.83 | 176.47 | 176.91 | 1,462,728 | -1.17(-0.66%) |
Dec 01, 2015 | 177.06 | 178.26 | 176.06 | 178.09 | 1,717,318 | +1.77(+1.00%) |
Nov 30, 2015 | 177.25 | 177.85 | 176.04 | 176.32 | 1,428,528 | -0.94(-0.53%) |
Nov 27, 2015 | 176.78 | 178.70 | 175.55 | 177.26 | 536,155 | +1.00(+0.57%) |
Nov 25, 2015 | 176.30 | 176.26 | 176.26 | 176.26 | 1,195,735 | -0.21(-0.12%) |
Nov 24, 2015 | 174.96 | 176.93 | 174.96 | 176.48 | 1,540,261 | +0.09(+0.05%) |
Nov 23, 2015 | 176.60 | 176.76 | 175.33 | 176.38 | 1,407,381 | +0.02(+0.01%) |
Nov 20, 2015 | 173.38 | 176.66 | 172.97 | 176.37 | 1,949,526 | +4.02(+2.33%) |
Nov 19, 2015 | 174.34 | 175.63 | 171.69 | 172.35 | 1,691,760 | -3.64(-2.07%) |
Nov 18, 2015 | 172.57 | 176.25 | 171.72 | 175.98 | 2,841,133 | +3.52(+2.04%) |
Nov 17, 2015 | 169.96 | 173.87 | 167.84 | 172.46 | 1,894,433 | +2.91(+1.72%) |
Nov 16, 2015 | 167.26 | 169.78 | 166.45 | 169.55 | 2,140,104 | +2.29(+1.37%) |
Nov 13, 2015 | 166.89 | 169.60 | 166.89 | 167.26 | 1,607,914 | -0.20(-0.12%) |
Nov 12, 2015 | 170.15 | 172.00 | 167.34 | 167.46 | 1,557,276 | -3.13(-1.84%) |
Nov 11, 2015 | 172.06 | 172.79 | 170.08 | 170.59 | 1,844,490 | -1.11(-0.64%) |
Nov 10, 2015 | 170.56 | 172.40 | 168.80 | 171.70 | 1,711,498 | +1.42(+0.84%) |
Nov 09, 2015 | 170.32 | 171.34 | 167.84 | 170.28 | 2,922,690 | -0.58(-0.34%) |
Nov 06, 2015 | 175.25 | 176.08 | 168.70 | 170.85 | 2,089,138 | -2.04(-1.18%) |
Nov 05, 2015 | 169.07 | 173.18 | 168.16 | 172.89 | 2,147,170 | +3.76(+2.22%) |
Nov 04, 2015 | 170.00 | 171.06 | 166.69 | 169.13 | 2,474,781 | -1.37(-0.80%) |
Nov 03, 2015 | 167.99 | 170.63 | 166.25 | 170.50 | 1,947,986 | +2.54(+1.51%) |
Nov 02, 2015 | 167.28 | 170.37 | 166.54 | 167.96 | 2,549,018 | +1.71(+1.03%) |
Oct 30, 2015 | 173.11 | 173.11 | 165.52 | 166.25 | 4,025,126 | -6.93(-4.00%) |
Oct 29, 2015 | 174.00 | 174.80 | 167.74 | 173.18 | 2,998,772 | +3.57(+2.10%) |
Oct 28, 2015 | 168.99 | 170.01 | 163.65 | 169.61 | 3,041,410 | +0.68(+0.40%) |
Oct 27, 2015 | 175.78 | 178.82 | 157.71 | 168.93 | 5,911,757 | -7.31(-4.15%) |
Oct 26, 2015 | 173.59 | 176.48 | 172.54 | 176.24 | 1,669,321 | +2.40(+1.38%) |
Oct 23, 2015 | 169.89 | 174.25 | 169.62 | 173.84 | 2,395,026 | +5.13(+3.04%) |
Oct 22, 2015 | 174.48 | 174.82 | 165.09 | 168.70 | 3,914,842 | -4.82(-2.78%) |
Oct 21, 2015 | 176.96 | 177.03 | 171.30 | 173.52 | 2,405,472 | -2.52(-1.43%) |
Oct 20, 2015 | 181.26 | 181.51 | 175.38 | 176.04 | 2,629,017 | -5.13(-2.83%) |
Oct 19, 2015 | 180.92 | 182.87 | 180.22 | 181.17 | 1,069,366 | -0.34(-0.18%) |
Oct 16, 2015 | 181.24 | 182.18 | 179.65 | 181.51 | 1,132,230 | +1.36(+0.75%) |
Oct 15, 2015 | 176.90 | 180.37 | 176.56 | 180.15 | 1,658,605 | +3.69(+2.09%) |
Oct 14, 2015 | 177.89 | 179.64 | 175.70 | 176.46 | 1,692,696 | -1.98(-1.11%) |
Oct 13, 2015 | 177.16 | 180.72 | 176.75 | 178.44 | 2,238,372 | +1.21(+0.68%) |
Oct 12, 2015 | 176.47 | 177.87 | 175.93 | 177.23 | 1,335,632 | +0.61(+0.35%) |
Oct 09, 2015 | 173.14 | 177.03 | 173.05 | 176.62 | 2,993,156 | +3.40(+1.96%) |
Oct 08, 2015 | 171.47 | 173.90 | 170.52 | 173.21 | 2,162,646 | +1.22(+0.71%) |
Oct 07, 2015 | 171.54 | 172.58 | 169.79 | 172.00 | 2,673,800 | +0.91(+0.53%) |
Oct 06, 2015 | 176.25 | 176.36 | 169.78 | 171.08 | 2,305,388 | -5.31(-3.01%) |
Oct 05, 2015 | 174.10 | 177.03 | 172.92 | 176.39 | 2,106,372 | +2.95(+1.70%) |
Oct 02, 2015 | 171.27 | 173.46 | 169.39 | 173.45 | 1,969,623 | +0.44(+0.25%) |
Oct 01, 2015 | 171.79 | 173.17 | 170.17 | 173.01 | 2,160,300 | +0.97(+0.56%) |
Sep 30, 2015 | 172.83 | 174.08 | 169.84 | 172.04 | 1,921,260 | +0.24(+0.14%) |
Sep 29, 2015 | 172.16 | 174.02 | 170.38 | 171.80 | 2,651,240 | +0.47(+0.28%) |
Sep 28, 2015 | 178.16 | 178.16 | 169.88 | 171.33 | 3,367,874 | -7.41(-4.15%) |
Sep 25, 2015 | 184.34 | 184.89 | 177.91 | 178.74 | 2,335,232 | -4.66(-2.54%) |
Sep 24, 2015 | 182.97 | 184.20 | 179.91 | 183.40 | 1,507,318 | -0.91(-0.49%) |
Sep 23, 2015 | 184.82 | 185.90 | 183.25 | 184.31 | 830,148 | -0.71(-0.38%) |
Sep 22, 2015 | 184.90 | 185.40 | 182.07 | 185.01 | 1,830,870 | -2.16(-1.15%) |
Sep 21, 2015 | 189.57 | 192.12 | 186.61 | 187.17 | 1,869,140 | -2.26(-1.19%) |
Sep 18, 2015 | 189.49 | 193.43 | 187.87 | 189.43 | 2,674,865 | -0.90(-0.47%) |
Sep 17, 2015 | 189.70 | 192.93 | 188.43 | 190.33 | 1,554,581 | +0.43(+0.23%) |
Sep 16, 2015 | 188.45 | 190.61 | 187.01 | 189.90 | 2,653,767 | +3.56(+1.91%) |
Sep 15, 2015 | 183.51 | 186.65 | 181.94 | 186.34 | 1,653,813 | +3.53(+1.93%) |
Sep 14, 2015 | 184.13 | 184.39 | 181.69 | 182.81 | 1,408,965 | -0.96(-0.52%) |
Sep 11, 2015 | 180.59 | 183.87 | 180.52 | 183.77 | 1,591,046 | +2.35(+1.30%) |
Sep 10, 2015 | 179.08 | 182.48 | 177.56 | 181.41 | 3,122,878 | +2.10(+1.17%) |
Sep 09, 2015 | 183.48 | 184.94 | 179.07 | 179.31 | 2,226,265 | -2.36(-1.30%) |
Sep 08, 2015 | 182.57 | 183.00 | 180.01 | 181.67 | 1,780,013 | +2.39(+1.33%) |
Sep 04, 2015 | 179.67 | 179.28 | 179.28 | 179.28 | 2,424,381 | -2.00(-1.10%) |
Sep 03, 2015 | 184.29 | 185.51 | 180.53 | 181.28 | 2,227,124 | -1.89(-1.03%) |
Sep 02, 2015 | 184.59 | 185.97 | 182.00 | 183.17 | 1,734,819 | +1.13(+0.62%) |
Sep 01, 2015 | 181.31 | 185.06 | 179.48 | 182.04 | 2,598,638 | -1.67(-0.91%) |
Aug 31, 2015 | 186.71 | 188.94 | 183.17 | 183.71 | 2,343,206 | -2.99(-1.60%) |
Aug 28, 2015 | 185.03 | 186.90 | 184.11 | 186.71 | 2,039,600 | +2.06(+1.11%) |
Aug 27, 2015 | 186.03 | 186.86 | 181.46 | 184.65 | 2,532,743 | +0.91(+0.50%) |
Aug 26, 2015 | 180.58 | 184.19 | 175.42 | 183.74 | 4,560,975 | +8.77(+5.01%) |
Aug 25, 2015 | 188.92 | 190.25 | 174.71 | 174.97 | 4,738,750 | -8.69(-4.73%) |
Aug 24, 2015 | 178.15 | 187.82 | 148.65 | 183.66 | 2,873,371 | -4.39(-2.34%) |
Aug 21, 2015 | 193.68 | 194.51 | 187.67 | 188.05 | 2,113,721 | -7.39(-3.78%) |
Aug 20, 2015 | 198.17 | 198.91 | 195.29 | 195.44 | 1,017,477 | -4.66(-2.33%) |
Aug 19, 2015 | 198.60 | 201.40 | 197.66 | 200.10 | 1,162,498 | +0.00(+0.00%) |
Aug 18, 2015 | 200.36 | 200.94 | 198.57 | 200.10 | 1,077,388 | -0.72(-0.36%) |
Aug 17, 2015 | 198.92 | 200.93 | 197.20 | 200.82 | 1,348,349 | +0.94(+0.47%) |
Aug 14, 2015 | 198.92 | 200.11 | 197.93 | 199.89 | 685,701 | +0.92(+0.46%) |
Aug 13, 2015 | 199.82 | 200.92 | 198.88 | 198.97 | 906,167 | -0.83(-0.41%) |
Aug 12, 2015 | 198.64 | 200.21 | 196.88 | 199.79 | 1,248,826 | -0.31(-0.16%) |
Aug 11, 2015 | 200.88 | 201.60 | 198.27 | 200.11 | 953,610 | -1.69(-0.84%) |
Aug 10, 2015 | 202.06 | 203.34 | 200.71 | 201.80 | 1,009,660 | +1.11(+0.56%) |
Aug 07, 2015 | 202.53 | 202.75 | 198.45 | 200.69 | 2,051,198 | -2.09(-1.03%) |
Aug 06, 2015 | 207.36 | 207.59 | 202.62 | 202.77 | 1,270,771 | -4.65(-2.24%) |
Aug 05, 2015 | 208.66 | 208.66 | 206.26 | 207.43 | 996,553 | +0.45(+0.22%) |
Aug 04, 2015 | 207.29 | 208.16 | 206.13 | 206.97 | 969,655 | -0.53(-0.25%) |