Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 129.92 | 130.69 | 128.57 | 129.58 | 1,351,970 | -0.21(-0.16%) |
Mar 30, 2016 | 130.79 | 132.39 | 129.68 | 129.78 | 1,257,208 | -0.58(-0.44%) |
Mar 29, 2016 | 129.67 | 130.97 | 129.42 | 130.36 | 1,255,303 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,593 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,960 | +0.08(+0.06%) |
Mar 23, 2016 | 131.47 | 132.12 | 129.80 | 130.17 | 649,896 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.97 | 129.26 | 131.19 | 660,323 | +0.76(+0.58%) |
Mar 21, 2016 | 131.28 | 132.13 | 129.86 | 130.44 | 571,929 | -1.30(-0.99%) |
Mar 18, 2016 | 130.31 | 133.33 | 129.88 | 131.74 | 1,243,584 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.01 | 129.04 | 130.10 | 1,361,390 | -3.92(-2.92%) |
Mar 16, 2016 | 135.02 | 136.16 | 132.12 | 134.02 | 739,003 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.34 | 135.38 | 1,470,533 | -1.77(-1.29%) |
Mar 14, 2016 | 135.61 | 137.61 | 135.61 | 137.16 | 1,069,158 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.71 | 134.23 | 136.54 | 1,079,993 | +2.35(+1.75%) |
Mar 10, 2016 | 132.18 | 134.87 | 131.75 | 134.19 | 1,298,371 | +1.93(+1.46%) |
Mar 09, 2016 | 133.01 | 134.07 | 131.15 | 132.27 | 1,418,256 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,520 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.24 | 132.59 | 1,032,381 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.02 | 131.14 | 1,325,491 | -1.41(-1.06%) |
Mar 03, 2016 | 132.03 | 133.33 | 130.92 | 132.55 | 932,453 | -0.07(-0.05%) |
Mar 02, 2016 | 130.30 | 132.95 | 129.85 | 132.62 | 1,010,798 | +1.86(+1.42%) |
Mar 01, 2016 | 132.75 | 133.06 | 129.76 | 130.76 | 1,668,002 | -1.02(-0.77%) |
Feb 29, 2016 | 132.57 | 134.66 | 131.75 | 131.78 | 1,311,861 | -1.55(-1.16%) |
Feb 26, 2016 | 132.31 | 135.19 | 132.15 | 133.32 | 1,200,138 | +0.88(+0.66%) |
Feb 25, 2016 | 129.95 | 132.60 | 129.41 | 132.45 | 962,608 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,257 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.10 | 1,012,454 | +1.40(+1.08%) |
Feb 22, 2016 | 127.75 | 130.36 | 127.71 | 128.71 | 1,329,464 | +2.28(+1.81%) |
Feb 19, 2016 | 129.31 | 129.31 | 126.11 | 126.42 | 1,159,291 | -1.61(-1.26%) |
Feb 18, 2016 | 127.99 | 129.48 | 127.42 | 128.04 | 1,070,850 | -0.19(-0.15%) |
Feb 17, 2016 | 127.10 | 128.62 | 125.55 | 128.23 | 1,023,715 | +1.58(+1.24%) |
Feb 16, 2016 | 124.39 | 126.82 | 123.32 | 126.65 | 902,061 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,357 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.74 | 120.82 | 1,223,906 | -1.42(-1.16%) |
Feb 10, 2016 | 121.41 | 123.72 | 120.82 | 122.23 | 870,834 | +1.25(+1.03%) |
Feb 09, 2016 | 117.50 | 121.86 | 116.61 | 120.99 | 1,228,267 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,882 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.58 | 1,660,359 | -1.62(-1.28%) |
Feb 04, 2016 | 123.27 | 127.40 | 123.27 | 127.21 | 2,279,364 | +2.14(+1.71%) |
Feb 03, 2016 | 124.63 | 125.58 | 123.37 | 125.06 | 2,204,857 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,078 | -1.26(-1.00%) |
Feb 01, 2016 | 125.86 | 127.51 | 125.12 | 125.75 | 1,832,002 | -0.35(-0.28%) |
Jan 29, 2016 | 122.91 | 126.10 | 122.78 | 126.10 | 1,763,828 | +3.56(+2.90%) |
Jan 28, 2016 | 124.68 | 125.73 | 121.86 | 122.55 | 1,225,343 | -1.52(-1.23%) |
Jan 27, 2016 | 127.81 | 127.81 | 122.59 | 124.06 | 2,856,381 | -3.76(-2.94%) |
Jan 26, 2016 | 129.41 | 129.73 | 126.79 | 127.82 | 1,219,458 | -0.41(-0.32%) |
Jan 25, 2016 | 130.50 | 131.07 | 128.06 | 128.23 | 1,763,205 | -1.94(-1.49%) |
Jan 22, 2016 | 130.16 | 133.27 | 128.78 | 130.16 | 2,485,011 | -2.10(-1.59%) |
Jan 21, 2016 | 131.56 | 134.63 | 131.31 | 132.27 | 1,955,884 | +0.85(+0.65%) |
Jan 20, 2016 | 130.88 | 132.35 | 127.55 | 131.42 | 2,022,043 | -0.65(-0.49%) |
Jan 19, 2016 | 128.63 | 133.49 | 128.61 | 132.07 | 1,953,216 | +3.48(+2.71%) |
Jan 15, 2016 | 129.08 | 128.59 | 128.59 | 128.59 | 1,820,237 | -2.35(-1.79%) |
Jan 14, 2016 | 127.39 | 131.36 | 127.39 | 130.94 | 2,092,854 | +3.27(+2.56%) |
Jan 13, 2016 | 131.42 | 132.27 | 127.34 | 127.67 | 1,770,416 | -3.61(-2.75%) |
Jan 12, 2016 | 127.81 | 131.64 | 127.44 | 131.28 | 1,919,088 | +4.11(+3.23%) |
Jan 11, 2016 | 131.13 | 131.54 | 127.17 | 127.17 | 2,225,298 | -3.79(-2.89%) |
Jan 08, 2016 | 134.03 | 134.16 | 130.80 | 130.96 | 1,552,553 | -2.48(-1.86%) |
Jan 07, 2016 | 133.09 | 134.94 | 132.36 | 133.44 | 1,885,439 | -1.57(-1.16%) |
Jan 06, 2016 | 135.41 | 136.74 | 134.74 | 135.00 | 1,250,405 | -1.05(-0.77%) |
Jan 05, 2016 | 138.27 | 139.83 | 135.66 | 136.05 | 1,605,081 | -2.28(-1.64%) |
Jan 04, 2016 | 136.59 | 138.63 | 136.00 | 138.33 | 1,548,544 | +0.21(+0.15%) |
Dec 31, 2015 | 138.21 | 138.12 | 138.12 | 138.12 | 950,113 | -0.49(-0.35%) |
Dec 30, 2015 | 139.90 | 139.93 | 138.57 | 138.61 | 615,736 | -1.43(-1.02%) |
Dec 29, 2015 | 138.71 | 140.22 | 138.32 | 140.04 | 761,199 | +1.23(+0.88%) |
Dec 28, 2015 | 137.88 | 139.05 | 137.88 | 138.82 | 579,957 | +0.58(+0.42%) |
Dec 24, 2015 | 138.45 | 138.24 | 138.24 | 138.24 | 759,730 | -0.38(-0.27%) |
Dec 23, 2015 | 137.72 | 138.88 | 137.21 | 138.62 | 926,967 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.58 | 137.48 | 1,216,781 | +1.11(+0.82%) |
Dec 21, 2015 | 136.24 | 138.38 | 135.46 | 136.36 | 1,660,988 | +0.47(+0.35%) |
Dec 18, 2015 | 134.87 | 136.47 | 134.64 | 135.89 | 3,123,483 | +0.92(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,195,030 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,482 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,479 | -0.05(-0.04%) |
Dec 14, 2015 | 132.82 | 133.68 | 131.47 | 132.80 | 1,564,477 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.97 | 129.89 | 132.22 | 1,274,945 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.78 | 131.42 | 989,878 | +1.99(+1.54%) |
Dec 09, 2015 | 128.59 | 130.42 | 128.59 | 129.43 | 1,029,742 | -0.17(-0.13%) |
Dec 08, 2015 | 129.31 | 130.55 | 128.83 | 129.60 | 951,037 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 132.99 | 129.25 | 130.06 | 993,759 | -2.49(-1.88%) |
Dec 04, 2015 | 130.51 | 133.10 | 130.10 | 132.55 | 1,476,888 | +2.99(+2.31%) |
Dec 03, 2015 | 131.66 | 132.16 | 129.25 | 129.56 | 2,692,375 | -2.34(-1.77%) |
Dec 02, 2015 | 131.47 | 134.16 | 130.84 | 131.90 | 3,051,465 | +0.14(+0.11%) |
Dec 01, 2015 | 127.69 | 131.99 | 127.47 | 131.76 | 1,982,451 | +4.35(+3.42%) |
Nov 30, 2015 | 127.65 | 128.26 | 126.75 | 127.41 | 1,347,293 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.47 | 127.71 | 485,141 | +1.10(+0.87%) |
Nov 25, 2015 | 127.08 | 126.60 | 126.60 | 126.60 | 961,237 | -0.12(-0.10%) |
Nov 24, 2015 | 125.59 | 126.82 | 125.33 | 126.73 | 1,383,363 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,544 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.90 | 124.75 | 1,966,223 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.58 | 120.29 | 120.66 | 3,017,877 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.44 | 127.56 | 897,232 | +1.30(+1.03%) |
Nov 17, 2015 | 125.78 | 128.56 | 125.16 | 126.25 | 1,438,918 | +0.25(+0.20%) |
Nov 16, 2015 | 124.27 | 126.58 | 124.07 | 126.00 | 1,039,933 | +1.81(+1.46%) |
Nov 13, 2015 | 124.11 | 125.78 | 123.65 | 124.19 | 1,964,759 | +0.17(+0.14%) |
Nov 12, 2015 | 123.39 | 126.08 | 123.39 | 124.02 | 1,284,009 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.82 | 124.27 | 124.41 | 1,578,139 | -2.30(-1.82%) |
Nov 10, 2015 | 125.26 | 126.99 | 125.06 | 126.72 | 1,543,538 | +1.24(+0.99%) |
Nov 09, 2015 | 124.91 | 125.97 | 124.15 | 125.48 | 1,610,004 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.76 | 125.36 | 1,877,735 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.07 | 124.97 | 1,404,969 | +2.32(+1.89%) |
Nov 04, 2015 | 124.63 | 125.29 | 122.52 | 122.65 | 2,013,973 | -1.90(-1.52%) |
Nov 03, 2015 | 126.32 | 126.69 | 123.77 | 124.55 | 1,333,778 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,391 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.42 | 126.52 | 1,282,438 | -1.42(-1.11%) |
Oct 29, 2015 | 128.46 | 130.12 | 127.77 | 127.94 | 1,022,804 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.68 | 123.84 | 128.42 | 1,481,486 | -0.87(-0.67%) |
Oct 27, 2015 | 125.42 | 129.87 | 125.28 | 129.28 | 2,362,077 | +3.62(+2.88%) |
Oct 26, 2015 | 125.39 | 125.90 | 124.43 | 125.66 | 1,609,938 | +0.56(+0.45%) |
Oct 23, 2015 | 122.57 | 125.63 | 122.50 | 125.10 | 2,059,253 | +2.88(+2.36%) |
Oct 22, 2015 | 128.30 | 128.76 | 120.53 | 122.22 | 4,981,483 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.94 | 3,724,959 | -5.28(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.55 | 134.23 | 673,980 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.72 | 132.14 | 133.94 | 848,020 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.32 | 131.61 | 132.84 | 1,886,587 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.32 | 126.61 | 131.28 | 2,567,532 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,085 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.83 | 129.47 | 131.06 | 1,460,802 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.82 | 129.89 | 1,001,418 | +1.18(+0.92%) |
Oct 09, 2015 | 125.76 | 128.71 | 125.59 | 128.71 | 2,436,599 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.13 | 126.13 | 2,283,960 | -2.83(-2.20%) |
Oct 07, 2015 | 129.30 | 129.56 | 128.07 | 128.96 | 2,789,874 | -0.08(-0.06%) |
Oct 06, 2015 | 131.65 | 131.67 | 128.24 | 129.04 | 1,625,512 | -2.81(-2.13%) |
Oct 05, 2015 | 131.67 | 132.41 | 130.70 | 131.85 | 1,149,597 | +1.05(+0.80%) |
Oct 02, 2015 | 124.56 | 130.89 | 124.56 | 130.80 | 1,690,495 | +2.97(+2.33%) |
Oct 01, 2015 | 127.08 | 128.33 | 126.38 | 127.83 | 1,557,672 | +0.39(+0.30%) |
Sep 30, 2015 | 125.72 | 128.28 | 125.72 | 127.44 | 2,081,244 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.43 | 124.07 | 125.06 | 2,223,810 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.08 | 125.54 | 2,956,328 | -4.23(-3.26%) |
Sep 25, 2015 | 133.70 | 133.89 | 128.74 | 129.77 | 1,960,174 | -3.34(-2.51%) |
Sep 24, 2015 | 132.21 | 134.42 | 131.48 | 133.11 | 1,283,397 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.70 | 1,432,629 | +1.47(+1.10%) |
Sep 22, 2015 | 133.85 | 133.85 | 132.29 | 133.23 | 840,823 | -0.89(-0.66%) |
Sep 21, 2015 | 134.38 | 134.93 | 132.67 | 134.12 | 882,310 | +0.44(+0.33%) |
Sep 18, 2015 | 133.50 | 134.63 | 133.16 | 133.67 | 1,569,438 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.54 | 133.96 | 134.74 | 1,071,846 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.84 | 132.78 | 134.59 | 947,632 | +1.79(+1.35%) |
Sep 15, 2015 | 131.83 | 133.13 | 131.33 | 132.80 | 920,878 | +1.28(+0.97%) |
Sep 14, 2015 | 131.87 | 132.14 | 131.13 | 131.52 | 1,052,049 | -0.27(-0.20%) |
Sep 11, 2015 | 129.09 | 131.80 | 128.86 | 131.79 | 1,513,150 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.14 | 129.64 | 129.75 | 2,823,698 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,995 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.83 | 131.68 | 133.13 | 1,029,603 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,531 | -2.11(-1.58%) |
Sep 03, 2015 | 131.81 | 134.57 | 131.78 | 133.67 | 1,627,945 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.37 | 129.90 | 131.52 | 1,387,203 | +0.32(+0.24%) |
Sep 01, 2015 | 131.10 | 132.25 | 129.89 | 131.20 | 2,134,922 | -1.69(-1.27%) |
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.89 | 2,345,798 | +2.76(+2.12%) |
Aug 28, 2015 | 130.36 | 130.79 | 128.79 | 130.13 | 1,500,407 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 131.99 | 127.28 | 130.54 | 2,027,182 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.83 | 2,358,723 | +3.55(+2.81%) |
Aug 25, 2015 | 131.83 | 131.83 | 126.22 | 126.28 | 2,215,039 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.47 | 117.20 | 128.13 | 3,693,475 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.70 | 134.70 | 2,376,890 | -2.39(-1.74%) |
Aug 20, 2015 | 140.40 | 140.53 | 137.09 | 137.09 | 1,832,916 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.45 | 138.27 | 140.78 | 2,122,194 | +0.62(+0.44%) |
Aug 18, 2015 | 138.25 | 140.88 | 138.25 | 140.16 | 2,531,829 | +1.79(+1.30%) |
Aug 17, 2015 | 135.35 | 138.49 | 135.04 | 138.37 | 1,788,080 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.06 | 136.03 | 1,079,723 | +0.89(+0.66%) |
Aug 13, 2015 | 135.35 | 136.49 | 135.12 | 135.15 | 1,791,924 | -0.16(-0.12%) |
Aug 12, 2015 | 135.70 | 135.77 | 132.91 | 135.31 | 1,693,434 | -1.26(-0.92%) |
Aug 11, 2015 | 137.02 | 137.90 | 135.90 | 136.56 | 1,970,166 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.98 | 137.04 | 137.51 | 1,260,825 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,445 | -0.90(-0.65%) |
Aug 06, 2015 | 138.93 | 140.16 | 137.06 | 138.56 | 2,933,292 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.02 | 139.27 | 3,711,499 | +3.45(+2.54%) |
Aug 04, 2015 | 135.35 | 136.12 | 135.03 | 135.82 | 2,569,676 | +0.50(+0.37%) |
Aug 03, 2015 | 136.08 | 136.68 | 134.46 | 135.32 | 1,883,706 | -0.66(-0.49%) |
Jul 31, 2015 | 136.37 | 137.10 | 135.27 | 135.98 | 2,927,866 | +0.15(+0.11%) |
Jul 30, 2015 | 138.74 | 139.91 | 135.78 | 135.82 | 3,745,687 | -1.43(-1.04%) |
Jul 29, 2015 | 138.05 | 138.91 | 136.88 | 137.25 | 3,705,196 | -0.43(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.46 | 137.69 | 3,520,645 | -0.03(-0.02%) |
Jul 27, 2015 | 136.92 | 138.99 | 135.94 | 137.71 | 3,795,134 | +0.17(+0.12%) |
Jul 24, 2015 | 142.12 | 143.28 | 136.16 | 137.54 | 10,964,377 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.13 | 144.43 | 145.70 | 7,172,923 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.78 | 142.20 | 142.59 | 1,779,766 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.74 | 142.80 | 2,355,286 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.53 | 144.35 | 1,828,482 | -0.45(-0.31%) |
Jul 17, 2015 | 145.09 | 146.02 | 143.73 | 144.80 | 2,067,691 | -0.83(-0.57%) |
Jul 16, 2015 | 146.79 | 147.65 | 144.69 | 145.63 | 1,527,781 | -1.68(-1.14%) |
Jul 15, 2015 | 146.84 | 149.05 | 146.37 | 147.31 | 1,331,131 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.79 | 146.03 | 147.20 | 1,278,868 | +0.85(+0.58%) |
Jul 13, 2015 | 148.65 | 148.77 | 144.86 | 146.35 | 1,831,421 | -2.04(-1.37%) |
Jul 10, 2015 | 148.66 | 150.48 | 146.49 | 148.39 | 2,070,747 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,913 | +5.78(+4.07%) |
Jul 08, 2015 | 144.15 | 145.46 | 141.62 | 142.00 | 2,693,353 | -3.77(-2.58%) |
Jul 07, 2015 | 150.18 | 151.59 | 142.14 | 145.76 | 5,396,821 | -5.31(-3.52%) |
Jul 06, 2015 | 150.14 | 151.97 | 147.99 | 151.08 | 4,628,368 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.24 | 152.24 | 152.24 | 4,616,862 | -0.71(-0.46%) |
Jul 01, 2015 | 154.60 | 154.78 | 151.22 | 152.95 | 3,803,024 | +0.04(+0.02%) |
Jun 30, 2015 | 157.05 | 157.05 | 152.79 | 152.91 | 3,675,167 | -2.52(-1.62%) |
Jun 29, 2015 | 154.92 | 157.08 | 154.23 | 155.43 | 3,104,690 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.10 | 155.66 | 158.63 | 11,675,491 | -1.61(-1.01%) |
Jun 25, 2015 | 156.84 | 160.84 | 155.70 | 160.24 | 6,545,937 | +3.79(+2.43%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.45 | 3,763,248 | +0.94(+0.61%) |
Jun 23, 2015 | 154.07 | 155.60 | 152.60 | 155.50 | 6,971,889 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,417 | +6.93(+4.73%) |
Jun 19, 2015 | 147.36 | 148.38 | 146.38 | 146.55 | 1,949,558 | -1.09(-0.73%) |
Jun 18, 2015 | 146.95 | 148.31 | 146.31 | 147.63 | 2,092,628 | +0.95(+0.65%) |
Jun 17, 2015 | 145.60 | 147.95 | 144.89 | 146.68 | 3,567,654 | +1.35(+0.93%) |
Jun 16, 2015 | 146.79 | 148.28 | 142.38 | 145.33 | 7,097,036 | +0.51(+0.35%) |
Jun 15, 2015 | 128.46 | 154.80 | 127.91 | 144.82 | 15,043,181 | +15.22(+11.74%) |
Jun 12, 2015 | 131.02 | 131.39 | 129.44 | 129.60 | 1,158,794 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.76 | 131.22 | 131.39 | 1,507,049 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 131.99 | 1,116,012 | +1.26(+0.97%) |
Jun 09, 2015 | 130.96 | 131.63 | 129.89 | 130.73 | 1,159,191 | -0.25(-0.19%) |
Jun 08, 2015 | 131.65 | 132.83 | 130.94 | 130.98 | 1,300,238 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.98 | 129.47 | 131.67 | 1,847,711 | +1.71(+1.31%) |
Jun 04, 2015 | 131.84 | 132.02 | 129.30 | 129.96 | 2,211,098 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.83 | 131.33 | 132.29 | 2,596,049 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,210 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,928 | +2.86(+2.15%) |
May 29, 2015 | 127.98 | 137.18 | 127.10 | 132.93 | 6,710,040 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,899 | +0.88(+0.69%) |
May 27, 2015 | 127.09 | 128.02 | 126.63 | 127.37 | 1,190,068 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,136 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,375,083 | +2.75(+2.19%) |
May 21, 2015 | 125.77 | 126.07 | 125.08 | 125.49 | 1,200,774 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.53 | 125.64 | 126.16 | 960,111 | -0.11(-0.09%) |
May 19, 2015 | 126.58 | 127.16 | 126.58 | 126.27 | 1,497,631 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.79 | 1,170,452 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.92 | 123.89 | 124.65 | 1,337,902 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.60 | 124.06 | 124.45 | 1,547,197 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.93 | 124.30 | 2,670,878 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.51 | 124.46 | 4,462,884 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.40 | 120.73 | 121.10 | 1,326,509 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.74 | 120.11 | 121.28 | 1,413,266 | +1.89(+1.58%) |
May 07, 2015 | 118.40 | 120.06 | 118.20 | 119.39 | 1,478,654 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.40 | 117.41 | 118.26 | 1,467,143 | +0.04(+0.03%) |
May 05, 2015 | 119.02 | 119.52 | 117.93 | 118.22 | 1,546,523 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.72 | 119.62 | 2,286,299 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.51 | 118.45 | 2,839,864 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,853 | -1.93(-1.61%) |
Apr 29, 2015 | 123.42 | 124.15 | 117.82 | 119.57 | 3,629,709 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.62 | 121.23 | 124.32 | 2,290,446 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.29 | 122.36 | 122.94 | 2,985,837 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.93 | 123.33 | 1,078,126 | +0.09(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.24 | 1,433,577 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.94 | 122.22 | 122.94 | 1,316,399 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.06 | 122.89 | 123.37 | 1,959,380 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.96 | 1,470,753 | -0.81(-0.66%) |
Apr 17, 2015 | 124.59 | 125.14 | 122.81 | 123.77 | 1,202,217 | -1.58(-1.26%) |
Apr 16, 2015 | 126.94 | 127.42 | 125.01 | 125.35 | 2,051,775 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.09 | 122.51 | 122.91 | 3,288,176 | -2.53(-2.02%) |
Apr 14, 2015 | 125.46 | 125.77 | 124.05 | 125.44 | 1,681,621 | +0.09(+0.08%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.27 | 125.35 | 1,431,586 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.07 | 125.83 | 1,766,447 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.12 | 123.83 | 124.76 | 1,463,502 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.72 | 124.11 | 1,476,830 | +1.52(+1.24%) |
Apr 07, 2015 | 125.39 | 125.97 | 122.59 | 122.59 | 1,689,919 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.94 | 122.35 | 124.41 | 1,578,444 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,587 | +0.09(+0.08%) |