Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 149.54 | 149.85 | 149.12 | 149.29 | 3,732,962 | -0.21(-0.14%) |
Mar 30, 2016 | 149.69 | 150.15 | 149.18 | 149.50 | 4,564,552 | +0.69(+0.47%) |
Mar 29, 2016 | 147.48 | 148.91 | 147.11 | 148.81 | 6,604,657 | +0.80(+0.54%) |
Mar 28, 2016 | 148.02 | 148.41 | 147.62 | 148.01 | 3,666,459 | +0.15(+0.10%) |
Mar 24, 2016 | 146.94 | 147.86 | 147.86 | 147.86 | 6,039,972 | +0.11(+0.07%) |
Mar 23, 2016 | 148.09 | 148.37 | 147.57 | 147.75 | 5,959,941 | -0.75(-0.51%) |
Mar 22, 2016 | 148.16 | 148.97 | 148.03 | 148.50 | 4,708,785 | -0.26(-0.18%) |
Mar 21, 2016 | 148.43 | 148.93 | 148.12 | 148.76 | 3,412,293 | +0.27(+0.18%) |
Mar 18, 2016 | 148.14 | 148.71 | 147.95 | 148.49 | 6,048,410 | +0.95(+0.64%) |
Mar 17, 2016 | 146.29 | 147.94 | 145.97 | 147.54 | 4,825,164 | +1.24(+0.85%) |
Mar 16, 2016 | 145.24 | 146.70 | 145.20 | 146.30 | 4,213,489 | +0.70(+0.48%) |
Mar 15, 2016 | 144.73 | 145.62 | 144.49 | 145.60 | 2,882,667 | +0.19(+0.13%) |
Mar 14, 2016 | 144.81 | 145.81 | 144.81 | 145.41 | 3,152,026 | +0.15(+0.10%) |
Mar 11, 2016 | 144.61 | 145.35 | 144.57 | 145.25 | 4,356,496 | +1.83(+1.28%) |
Mar 10, 2016 | 143.94 | 144.56 | 141.94 | 143.42 | 5,769,408 | +0.03(+0.02%) |
Mar 09, 2016 | 143.72 | 143.87 | 142.99 | 143.39 | 4,247,363 | +0.34(+0.24%) |
Mar 08, 2016 | 143.21 | 144.01 | 142.72 | 143.05 | 3,355,002 | -0.84(-0.59%) |
Mar 07, 2016 | 142.84 | 144.16 | 142.78 | 143.90 | 3,834,365 | +0.51(+0.35%) |
Mar 04, 2016 | 142.98 | 143.84 | 142.46 | 143.39 | 4,179,496 | +0.56(+0.40%) |
Mar 03, 2016 | 142.30 | 142.86 | 141.79 | 142.83 | 3,518,378 | +0.39(+0.27%) |
Mar 02, 2016 | 141.70 | 142.47 | 141.32 | 142.44 | 3,680,912 | +0.31(+0.22%) |
Mar 01, 2016 | 140.01 | 142.19 | 139.76 | 142.13 | 4,638,546 | +3.00(+2.16%) |
Feb 29, 2016 | 140.13 | 141.02 | 139.12 | 139.12 | 4,125,181 | -1.11(-0.79%) |
Feb 26, 2016 | 141.55 | 141.65 | 140.10 | 140.24 | 4,503,291 | -0.47(-0.34%) |
Feb 25, 2016 | 139.18 | 140.71 | 138.65 | 140.71 | 6,238,434 | +1.83(+1.32%) |
Feb 24, 2016 | 138.44 | 139.07 | 136.18 | 138.88 | 9,486,712 | +0.44(+0.32%) |
Feb 23, 2016 | 139.67 | 139.80 | 138.18 | 138.44 | 7,175,346 | -1.51(-1.08%) |
Feb 22, 2016 | 139.45 | 140.39 | 139.27 | 139.95 | 4,091,029 | +1.89(+1.37%) |
Feb 19, 2016 | 137.62 | 138.15 | 137.12 | 138.06 | 5,526,089 | -0.17(-0.13%) |
Feb 18, 2016 | 138.92 | 139.02 | 138.04 | 138.24 | 6,170,393 | -0.34(-0.25%) |
Feb 17, 2016 | 137.32 | 138.86 | 137.24 | 138.58 | 6,644,678 | +2.29(+1.68%) |
Feb 16, 2016 | 135.92 | 136.36 | 134.96 | 136.29 | 6,483,902 | +1.87(+1.39%) |
Feb 12, 2016 | 132.89 | 134.42 | 134.42 | 134.42 | 8,417,889 | +2.67(+2.03%) |
Feb 11, 2016 | 131.75 | 132.77 | 130.46 | 131.75 | 17,610,996 | -2.18(-1.62%) |
Feb 10, 2016 | 135.26 | 136.37 | 133.79 | 133.93 | 9,751,406 | -0.71(-0.53%) |
Feb 09, 2016 | 133.21 | 135.66 | 133.19 | 134.64 | 13,624,152 | -0.09(-0.07%) |
Feb 08, 2016 | 134.53 | 135.12 | 132.80 | 134.73 | 15,917,306 | -1.34(-0.98%) |
Feb 05, 2016 | 137.69 | 137.81 | 135.46 | 136.07 | 9,869,218 | -1.85(-1.34%) |
Feb 04, 2016 | 136.81 | 138.47 | 136.60 | 137.92 | 13,942,951 | +0.79(+0.58%) |
Feb 03, 2016 | 136.47 | 137.59 | 134.00 | 137.13 | 16,949,866 | +1.50(+1.11%) |
Feb 02, 2016 | 136.71 | 136.71 | 135.23 | 135.62 | 9,401,738 | -2.46(-1.78%) |
Feb 01, 2016 | 137.29 | 138.61 | 136.81 | 138.08 | 8,302,462 | -0.03(-0.02%) |
Jan 29, 2016 | 135.79 | 138.16 | 135.56 | 138.11 | 7,358,390 | +3.24(+2.40%) |
Jan 28, 2016 | 135.01 | 135.19 | 133.15 | 134.87 | 10,244,499 | +1.02(+0.76%) |
Jan 27, 2016 | 134.92 | 136.31 | 133.27 | 133.85 | 12,022,660 | -1.88(-1.39%) |
Jan 26, 2016 | 134.02 | 135.88 | 134.01 | 135.73 | 7,074,952 | +2.39(+1.79%) |
Jan 25, 2016 | 134.78 | 135.04 | 133.32 | 133.34 | 6,875,476 | -1.76(-1.30%) |
Jan 22, 2016 | 135.20 | 135.48 | 134.12 | 135.10 | 8,795,827 | +1.84(+1.38%) |
Jan 21, 2016 | 132.60 | 134.68 | 131.82 | 133.26 | 19,959,140 | +0.83(+0.63%) |
Jan 20, 2016 | 132.13 | 133.50 | 129.71 | 132.43 | 19,542,568 | -2.03(-1.51%) |
Jan 19, 2016 | 135.66 | 135.80 | 133.44 | 134.45 | 12,174,559 | +0.28(+0.21%) |
Jan 15, 2016 | 133.82 | 134.17 | 134.17 | 134.17 | 23,766,104 | -3.21(-2.34%) |
Jan 14, 2016 | 136.06 | 138.31 | 134.88 | 137.38 | 17,551,868 | +1.88(+1.39%) |
Jan 13, 2016 | 139.02 | 139.27 | 135.27 | 135.50 | 19,475,514 | -3.02(-2.18%) |
Jan 12, 2016 | 138.73 | 139.22 | 136.93 | 138.52 | 12,196,866 | +0.94(+0.68%) |
Jan 11, 2016 | 137.86 | 138.15 | 136.17 | 137.58 | 14,709,211 | +0.50(+0.36%) |
Jan 08, 2016 | 139.37 | 139.73 | 136.89 | 137.09 | 14,899,340 | -1.44(-1.04%) |
Jan 07, 2016 | 139.37 | 141.03 | 138.13 | 138.53 | 18,331,128 | -3.34(-2.36%) |
Jan 06, 2016 | 141.86 | 142.74 | 141.10 | 141.88 | 10,374,776 | -2.06(-1.43%) |
Jan 05, 2016 | 144.18 | 144.23 | 142.91 | 143.93 | 11,203,479 | +0.08(+0.06%) |
Jan 04, 2016 | 143.65 | 143.87 | 142.22 | 143.85 | 17,085,314 | -2.27(-1.55%) |
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,784 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.49 | 147.64 | 3,463,923 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,913 | +1.68(+1.14%) |
Dec 28, 2015 | 146.54 | 147.07 | 146.22 | 146.95 | 3,491,590 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,826 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,685,994 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.60 | 146.13 | 7,147,432 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,889 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,257 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,382 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,584 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,743 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,595 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,359 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,214 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,415 | -0.65(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,881 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,014 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,857 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,604 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.37 | 148.54 | 8,863,777 | -1.27(-0.85%) |
Dec 01, 2015 | 149.07 | 149.89 | 148.83 | 149.81 | 7,228,535 | +1.32(+0.89%) |
Nov 30, 2015 | 149.24 | 149.41 | 148.41 | 148.49 | 4,268,224 | -0.56(-0.38%) |
Nov 27, 2015 | 148.97 | 149.29 | 148.60 | 149.05 | 3,435,309 | -0.03(-0.02%) |
Nov 25, 2015 | 149.14 | 149.08 | 149.08 | 149.08 | 2,658,505 | -0.04(-0.03%) |
Nov 24, 2015 | 148.02 | 149.48 | 147.98 | 149.12 | 5,215,661 | +0.20(+0.13%) |
Nov 23, 2015 | 149.03 | 149.54 | 148.55 | 148.92 | 3,099,144 | -0.27(-0.18%) |
Nov 20, 2015 | 149.28 | 149.95 | 148.85 | 149.19 | 9,226,157 | +0.82(+0.55%) |
Nov 19, 2015 | 147.97 | 148.70 | 147.94 | 148.37 | 6,531,535 | -0.06(-0.04%) |
Nov 18, 2015 | 146.72 | 148.52 | 146.71 | 148.43 | 7,487,132 | +2.15(+1.47%) |
Nov 17, 2015 | 146.65 | 147.19 | 145.95 | 146.28 | 7,912,633 | +0.12(+0.08%) |
Nov 16, 2015 | 144.06 | 146.20 | 143.77 | 146.16 | 6,001,543 | +2.01(+1.40%) |
Nov 13, 2015 | 145.37 | 145.77 | 144.10 | 144.15 | 9,592,630 | -1.72(-1.18%) |
Nov 12, 2015 | 147.06 | 147.28 | 145.81 | 145.87 | 7,380,275 | -2.12(-1.43%) |
Nov 11, 2015 | 148.80 | 148.85 | 147.91 | 147.99 | 3,424,778 | -0.48(-0.32%) |
Nov 10, 2015 | 147.80 | 148.54 | 147.59 | 148.47 | 5,792,541 | +0.30(+0.20%) |
Nov 09, 2015 | 149.07 | 149.16 | 147.59 | 148.17 | 9,533,597 | -1.44(-0.96%) |
Nov 06, 2015 | 149.06 | 149.63 | 148.41 | 149.61 | 9,151,602 | +0.42(+0.28%) |
Nov 05, 2015 | 149.28 | 149.70 | 148.43 | 149.19 | 5,996,765 | -0.01(-0.01%) |
Nov 04, 2015 | 149.97 | 149.98 | 148.81 | 149.20 | 8,226,487 | -0.35(-0.23%) |
Nov 03, 2015 | 148.59 | 149.99 | 148.49 | 149.55 | 5,130,536 | +0.79(+0.53%) |
Nov 02, 2015 | 147.71 | 148.90 | 147.59 | 148.75 | 5,003,001 | +1.36(+0.92%) |
Oct 30, 2015 | 148.35 | 148.51 | 147.36 | 147.39 | 7,816,056 | -0.74(-0.50%) |
Oct 29, 2015 | 147.84 | 148.41 | 147.55 | 148.14 | 5,660,028 | -0.25(-0.17%) |
Oct 28, 2015 | 146.99 | 148.39 | 146.45 | 148.39 | 8,798,951 | +1.68(+1.14%) |
Oct 27, 2015 | 146.42 | 147.14 | 146.35 | 146.71 | 5,621,783 | -0.29(-0.20%) |
Oct 26, 2015 | 147.18 | 147.37 | 146.88 | 147.00 | 4,544,347 | -0.29(-0.20%) |
Oct 23, 2015 | 146.98 | 147.52 | 146.46 | 147.29 | 9,151,691 | +1.31(+0.90%) |
Oct 22, 2015 | 144.11 | 146.07 | 144.04 | 145.98 | 10,240,875 | +2.77(+1.94%) |
Oct 21, 2015 | 144.01 | 144.44 | 143.08 | 143.21 | 6,946,664 | -0.44(-0.31%) |
Oct 20, 2015 | 143.30 | 143.97 | 143.01 | 143.65 | 4,958,388 | -0.09(-0.06%) |
Oct 19, 2015 | 143.04 | 143.75 | 142.84 | 143.74 | 5,819,044 | +0.20(+0.14%) |
Oct 16, 2015 | 143.18 | 143.61 | 142.66 | 143.54 | 10,002,848 | +0.53(+0.37%) |
Oct 15, 2015 | 141.41 | 143.01 | 141.23 | 143.01 | 11,544,676 | +1.88(+1.33%) |
Oct 14, 2015 | 142.32 | 142.70 | 140.84 | 141.13 | 6,497,373 | -1.31(-0.92%) |
Oct 13, 2015 | 142.12 | 143.23 | 142.02 | 142.44 | 7,079,048 | -0.44(-0.31%) |
Oct 12, 2015 | 142.52 | 142.93 | 142.30 | 142.88 | 3,397,129 | +0.34(+0.24%) |
Oct 09, 2015 | 142.43 | 142.72 | 141.99 | 142.54 | 5,997,114 | +0.33(+0.23%) |
Oct 08, 2015 | 140.80 | 142.46 | 140.60 | 142.22 | 9,775,683 | +1.19(+0.84%) |
Oct 07, 2015 | 140.74 | 141.47 | 139.80 | 141.03 | 10,576,510 | +1.05(+0.75%) |
Oct 06, 2015 | 140.02 | 140.60 | 139.61 | 139.98 | 7,978,684 | +0.09(+0.07%) |
Oct 05, 2015 | 138.35 | 140.05 | 138.14 | 139.89 | 7,594,792 | +2.50(+1.82%) |
Oct 02, 2015 | 133.85 | 137.38 | 133.50 | 137.38 | 14,228,851 | +1.75(+1.29%) |
Oct 01, 2015 | 136.07 | 136.31 | 133.99 | 135.64 | 8,221,235 | -0.11(-0.08%) |
Sep 30, 2015 | 135.26 | 135.85 | 134.44 | 135.75 | 9,123,885 | +2.00(+1.49%) |
Sep 29, 2015 | 133.54 | 134.36 | 132.88 | 133.75 | 11,864,880 | +0.37(+0.28%) |
Sep 28, 2015 | 135.26 | 135.28 | 133.21 | 133.38 | 11,991,246 | -2.58(-1.90%) |
Sep 25, 2015 | 136.76 | 137.26 | 135.28 | 135.96 | 12,548,257 | +0.84(+0.62%) |
Sep 24, 2015 | 134.50 | 135.43 | 133.50 | 135.12 | 10,123,935 | -0.60(-0.44%) |
Sep 23, 2015 | 136.28 | 136.38 | 135.13 | 135.72 | 5,455,066 | -0.34(-0.25%) |
Sep 22, 2015 | 135.75 | 136.36 | 135.21 | 136.06 | 10,756,379 | -1.59(-1.15%) |
Sep 21, 2015 | 137.46 | 138.20 | 136.62 | 137.65 | 9,299,283 | +1.14(+0.83%) |
Sep 18, 2015 | 136.90 | 137.93 | 136.23 | 136.51 | 12,459,473 | -2.46(-1.77%) |
Sep 17, 2015 | 139.48 | 141.16 | 138.69 | 138.97 | 17,126,976 | -0.58(-0.42%) |
Sep 16, 2015 | 138.68 | 139.67 | 138.29 | 139.55 | 6,615,112 | +1.17(+0.84%) |
Sep 15, 2015 | 136.93 | 138.74 | 136.60 | 138.39 | 7,821,466 | +1.95(+1.43%) |
Sep 14, 2015 | 137.01 | 137.11 | 136.12 | 136.44 | 5,516,039 | -0.52(-0.38%) |
Sep 11, 2015 | 135.71 | 137.00 | 135.39 | 136.95 | 7,444,794 | +0.83(+0.61%) |
Sep 10, 2015 | 135.41 | 137.05 | 135.09 | 136.12 | 9,994,175 | +0.73(+0.54%) |
Sep 09, 2015 | 138.74 | 138.89 | 135.16 | 135.40 | 9,440,959 | -1.99(-1.45%) |
Sep 08, 2015 | 136.47 | 137.49 | 136.03 | 137.39 | 8,187,787 | +3.28(+2.45%) |
Sep 04, 2015 | 134.48 | 134.10 | 134.10 | 134.10 | 10,384,169 | -2.25(-1.65%) |
Sep 03, 2015 | 136.90 | 137.86 | 135.90 | 136.35 | 9,630,792 | +0.18(+0.13%) |
Sep 02, 2015 | 135.74 | 136.20 | 134.37 | 136.18 | 9,914,675 | +2.50(+1.87%) |
Sep 01, 2015 | 134.46 | 135.48 | 133.08 | 133.68 | 17,123,514 | -3.93(-2.86%) |
Aug 31, 2015 | 137.75 | 138.44 | 136.90 | 137.61 | 7,636,860 | -0.96(-0.69%) |
Aug 28, 2015 | 138.06 | 138.81 | 137.66 | 138.57 | 9,741,512 | -0.10(-0.07%) |
Aug 27, 2015 | 137.35 | 138.70 | 135.83 | 138.67 | 18,269,476 | +3.16(+2.33%) |
Aug 26, 2015 | 133.62 | 135.71 | 131.36 | 135.51 | 23,867,568 | +5.14(+3.94%) |
Aug 25, 2015 | 136.07 | 136.36 | 130.21 | 130.37 | 23,228,858 | -1.57(-1.19%) |
Aug 24, 2015 | 129.88 | 136.17 | 125.44 | 131.95 | 42,130,984 | -5.02(-3.67%) |
Aug 21, 2015 | 139.79 | 140.52 | 136.97 | 136.97 | 22,636,676 | -4.38(-3.10%) |
Aug 20, 2015 | 143.04 | 143.29 | 141.35 | 141.35 | 14,828,914 | -2.92(-2.03%) |
Aug 19, 2015 | 144.77 | 145.73 | 143.76 | 144.28 | 13,221,314 | -1.32(-0.91%) |
Aug 18, 2015 | 145.55 | 146.09 | 145.39 | 145.60 | 4,877,639 | -0.31(-0.21%) |
Aug 17, 2015 | 144.69 | 145.93 | 144.18 | 145.90 | 4,883,588 | +0.66(+0.46%) |
Aug 14, 2015 | 144.63 | 145.39 | 144.54 | 145.24 | 4,229,516 | +0.49(+0.34%) |
Aug 13, 2015 | 144.48 | 145.30 | 144.12 | 144.75 | 7,903,010 | +0.08(+0.06%) |
Aug 12, 2015 | 143.52 | 144.82 | 142.33 | 144.67 | 10,625,573 | +0.08(+0.06%) |
Aug 11, 2015 | 144.98 | 145.23 | 144.14 | 144.58 | 8,140,736 | -1.73(-1.18%) |
Aug 10, 2015 | 145.16 | 146.42 | 145.16 | 146.31 | 5,422,655 | +1.95(+1.35%) |
Aug 07, 2015 | 144.40 | 144.59 | 143.50 | 144.36 | 7,416,116 | -0.31(-0.22%) |
Aug 06, 2015 | 145.72 | 145.86 | 144.20 | 144.67 | 6,470,937 | -0.95(-0.65%) |
Aug 05, 2015 | 146.02 | 146.58 | 145.35 | 145.62 | 5,497,837 | +0.03(+0.02%) |
Aug 04, 2015 | 145.98 | 146.26 | 145.18 | 145.59 | 4,882,421 | -0.36(-0.24%) |
Aug 03, 2015 | 146.83 | 146.88 | 145.10 | 145.94 | 5,455,347 | -0.77(-0.53%) |
Jul 31, 2015 | 147.54 | 147.59 | 146.56 | 146.72 | 5,399,473 | -0.45(-0.30%) |
Jul 30, 2015 | 147.02 | 147.31 | 146.26 | 147.16 | 4,404,527 | -0.03(-0.02%) |
Jul 29, 2015 | 146.43 | 147.45 | 146.29 | 147.20 | 5,027,716 | +0.96(+0.65%) |
Jul 28, 2015 | 145.21 | 146.38 | 144.74 | 146.24 | 6,774,778 | +1.56(+1.08%) |
Jul 27, 2015 | 144.88 | 145.14 | 144.31 | 144.68 | 6,466,906 | -1.07(-0.74%) |
Jul 24, 2015 | 147.17 | 147.19 | 145.58 | 145.75 | 5,528,978 | -1.36(-0.93%) |
Jul 23, 2015 | 148.09 | 148.09 | 146.84 | 147.12 | 5,981,113 | -0.95(-0.64%) |
Jul 22, 2015 | 148.17 | 148.58 | 147.68 | 148.06 | 4,589,826 | -0.56(-0.37%) |
Jul 21, 2015 | 149.22 | 149.23 | 148.17 | 148.62 | 6,053,246 | -1.43(-0.95%) |
Jul 20, 2015 | 150.26 | 150.39 | 149.77 | 150.05 | 3,566,307 | +0.12(+0.08%) |
Jul 17, 2015 | 149.88 | 149.98 | 149.48 | 149.92 | 3,326,474 | -0.30(-0.20%) |
Jul 16, 2015 | 150.33 | 150.37 | 149.75 | 150.22 | 3,007,270 | +0.61(+0.41%) |
Jul 15, 2015 | 149.60 | 149.93 | 149.25 | 149.61 | 4,107,775 | +0.01(+0.01%) |
Jul 14, 2015 | 148.88 | 149.78 | 148.76 | 149.61 | 3,322,311 | +0.61(+0.41%) |
Jul 13, 2015 | 148.36 | 149.08 | 148.34 | 149.00 | 4,669,403 | +1.82(+1.23%) |
Jul 10, 2015 | 147.03 | 147.51 | 146.53 | 147.18 | 5,429,420 | +1.78(+1.23%) |
Jul 09, 2015 | 146.97 | 147.23 | 145.36 | 145.40 | 5,515,942 | +0.22(+0.15%) |
Jul 08, 2015 | 146.10 | 146.38 | 145.00 | 145.18 | 8,254,510 | -2.18(-1.48%) |
Jul 07, 2015 | 146.74 | 147.45 | 144.72 | 147.37 | 9,382,228 | +0.79(+0.54%) |
Jul 06, 2015 | 145.67 | 146.96 | 145.47 | 146.58 | 4,518,061 | -0.31(-0.21%) |
Jul 02, 2015 | 147.50 | 146.88 | 146.88 | 146.88 | 4,831,840 | -0.29(-0.20%) |
Jul 01, 2015 | 147.32 | 147.52 | 146.50 | 147.18 | 4,983,661 | +1.31(+0.90%) |
Jun 30, 2015 | 146.84 | 146.85 | 145.56 | 145.86 | 11,028,760 | +0.15(+0.10%) |
Jun 29, 2015 | 147.34 | 147.85 | 145.67 | 145.72 | 10,712,827 | -2.90(-1.95%) |
Jun 26, 2015 | 148.68 | 149.19 | 148.24 | 148.61 | 5,852,724 | +0.40(+0.27%) |
Jun 25, 2015 | 149.37 | 149.42 | 148.16 | 148.21 | 4,342,579 | -0.63(-0.42%) |
Jun 24, 2015 | 149.80 | 150.14 | 148.83 | 148.84 | 5,212,514 | -1.42(-0.94%) |
Jun 23, 2015 | 150.26 | 150.63 | 149.95 | 150.26 | 3,756,835 | +0.17(+0.11%) |
Jun 22, 2015 | 150.19 | 150.58 | 149.89 | 150.09 | 4,879,699 | +0.96(+0.65%) |
Jun 19, 2015 | 149.86 | 149.95 | 149.11 | 149.13 | 4,778,136 | -0.90(-0.60%) |
Jun 18, 2015 | 149.11 | 150.54 | 149.05 | 150.04 | 7,907,385 | +1.53(+1.03%) |
Jun 17, 2015 | 148.66 | 149.05 | 147.69 | 148.51 | 4,412,195 | +0.22(+0.15%) |
Jun 16, 2015 | 147.34 | 148.41 | 147.18 | 148.28 | 3,960,022 | +0.92(+0.62%) |
Jun 15, 2015 | 147.19 | 147.59 | 146.54 | 147.36 | 6,649,848 | -0.85(-0.58%) |
Jun 12, 2015 | 148.82 | 148.99 | 147.88 | 148.22 | 5,519,232 | -1.25(-0.84%) |
Jun 11, 2015 | 149.51 | 149.98 | 149.26 | 149.47 | 4,489,546 | +0.48(+0.32%) |
Jun 10, 2015 | 147.60 | 149.38 | 147.60 | 148.99 | 6,623,889 | +1.94(+1.32%) |
Jun 09, 2015 | 147.13 | 147.49 | 146.63 | 147.04 | 5,707,354 | -0.08(-0.06%) |
Jun 08, 2015 | 147.70 | 147.78 | 147.02 | 147.12 | 5,291,708 | -0.57(-0.39%) |
Jun 05, 2015 | 148.18 | 148.49 | 147.49 | 147.69 | 6,319,286 | -0.59(-0.40%) |
Jun 04, 2015 | 149.09 | 149.70 | 147.93 | 148.28 | 8,837,549 | -1.38(-0.92%) |
Jun 03, 2015 | 149.64 | 150.38 | 149.04 | 149.66 | 6,625,307 | +0.60(+0.41%) |
Jun 02, 2015 | 149.00 | 149.73 | 148.33 | 149.06 | 6,171,180 | -0.21(-0.14%) |
Jun 01, 2015 | 149.76 | 149.89 | 148.78 | 149.27 | 5,256,085 | +0.24(+0.16%) |
May 29, 2015 | 149.91 | 149.92 | 148.66 | 149.03 | 5,950,570 | -0.98(-0.65%) |
May 28, 2015 | 149.85 | 150.04 | 149.47 | 150.00 | 4,424,382 | -0.19(-0.13%) |
May 27, 2015 | 149.57 | 150.42 | 149.31 | 150.19 | 4,336,158 | +0.95(+0.64%) |
May 26, 2015 | 150.53 | 150.53 | 148.76 | 149.24 | 6,683,016 | -1.56(-1.04%) |
May 22, 2015 | 151.01 | 150.81 | 150.81 | 150.81 | 2,848,597 | -0.44(-0.29%) |
May 21, 2015 | 151.10 | 151.45 | 150.89 | 151.25 | 3,292,356 | +0.07(+0.04%) |
May 20, 2015 | 151.61 | 151.71 | 151.06 | 151.18 | 6,140,352 | -0.18(-0.12%) |
May 19, 2015 | 151.35 | 151.65 | 150.90 | 151.36 | 3,343,611 | +0.21(+0.14%) |
May 18, 2015 | 150.95 | 151.43 | 150.75 | 151.15 | 3,493,088 | +0.17(+0.11%) |
May 15, 2015 | 150.79 | 151.01 | 150.50 | 150.99 | 5,465,331 | +0.28(+0.19%) |
May 14, 2015 | 150.10 | 150.79 | 150.03 | 150.71 | 5,961,038 | +1.48(+0.99%) |
May 13, 2015 | 149.31 | 149.80 | 149.00 | 149.23 | 4,664,881 | +0.03(+0.02%) |
May 12, 2015 | 148.69 | 149.62 | 148.00 | 149.20 | 5,744,330 | -0.30(-0.20%) |
May 11, 2015 | 150.07 | 150.26 | 149.33 | 149.50 | 4,545,861 | -0.63(-0.42%) |
May 08, 2015 | 149.55 | 150.28 | 149.50 | 150.13 | 6,697,661 | +2.12(+1.43%) |
May 07, 2015 | 147.06 | 148.36 | 146.87 | 148.01 | 5,017,591 | +0.73(+0.50%) |
May 06, 2015 | 148.50 | 148.81 | 146.34 | 147.28 | 9,125,606 | -0.51(-0.35%) |
May 05, 2015 | 148.80 | 149.09 | 147.60 | 147.79 | 6,439,235 | -1.18(-0.79%) |
May 04, 2015 | 148.89 | 149.47 | 148.84 | 148.97 | 3,944,749 | +0.45(+0.30%) |
May 01, 2015 | 147.96 | 148.62 | 147.77 | 148.53 | 4,718,673 | +1.42(+0.97%) |
Apr 30, 2015 | 148.36 | 148.62 | 146.50 | 147.10 | 10,373,667 | -1.56(-1.05%) |
Apr 29, 2015 | 148.44 | 149.19 | 147.98 | 148.67 | 7,945,002 | -0.63(-0.43%) |
Apr 28, 2015 | 148.91 | 149.38 | 147.70 | 149.30 | 5,491,873 | +0.55(+0.37%) |
Apr 27, 2015 | 149.81 | 149.88 | 148.57 | 148.75 | 6,018,118 | -0.31(-0.21%) |
Apr 24, 2015 | 149.02 | 149.28 | 148.44 | 149.05 | 4,857,027 | +0.14(+0.09%) |
Apr 23, 2015 | 148.15 | 149.49 | 147.95 | 148.91 | 5,926,032 | +0.26(+0.17%) |
Apr 22, 2015 | 148.32 | 148.81 | 147.41 | 148.66 | 6,752,162 | +0.66(+0.45%) |
Apr 21, 2015 | 148.63 | 149.33 | 147.76 | 148.00 | 4,355,468 | -0.64(-0.43%) |
Apr 20, 2015 | 148.04 | 149.11 | 147.91 | 148.63 | 6,486,001 | +1.73(+1.17%) |
Apr 17, 2015 | 148.00 | 148.12 | 146.26 | 146.91 | 10,517,757 | -2.35(-1.58%) |
Apr 16, 2015 | 149.06 | 149.76 | 148.87 | 149.26 | 4,695,247 | +0.02(+0.02%) |
Apr 15, 2015 | 149.19 | 149.65 | 148.88 | 149.24 | 5,305,861 | +0.58(+0.39%) |
Apr 14, 2015 | 148.16 | 148.96 | 147.52 | 148.66 | 5,830,799 | +0.45(+0.30%) |
Apr 13, 2015 | 148.65 | 149.22 | 148.09 | 148.21 | 4,070,274 | -0.60(-0.41%) |
Apr 10, 2015 | 148.24 | 148.87 | 147.83 | 148.82 | 4,197,970 | +0.80(+0.54%) |
Apr 09, 2015 | 147.41 | 148.18 | 146.84 | 148.01 | 5,434,376 | +0.54(+0.36%) |
Apr 08, 2015 | 147.35 | 148.15 | 146.83 | 147.48 | 5,743,237 | +0.27(+0.18%) |
Apr 07, 2015 | 147.50 | 148.16 | 147.21 | 147.21 | 7,285,860 | -0.14(-0.10%) |
Apr 06, 2015 | 145.47 | 147.83 | 145.28 | 147.35 | 7,614,023 | +1.04(+0.71%) |
Apr 02, 2015 | 145.79 | 146.31 | 146.31 | 146.31 | 3,907,117 | +0.49(+0.33%) |