Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 164.95 | 165.29 | 162.00 | 163.07 | 1,353,505 | -1.16(-0.71%) |
May 27, 2016 | 164.55 | 164.23 | 164.23 | 164.23 | 619,296 | -0.48(-0.29%) |
May 26, 2016 | 165.11 | 165.25 | 163.51 | 164.71 | 1,079,429 | -0.43(-0.26%) |
May 25, 2016 | 161.29 | 165.55 | 160.72 | 165.14 | 1,876,546 | +3.71(+2.30%) |
May 24, 2016 | 160.89 | 162.41 | 160.27 | 161.43 | 1,298,129 | +1.12(+0.70%) |
May 23, 2016 | 160.69 | 163.50 | 159.83 | 160.31 | 1,228,126 | -0.01(-0.01%) |
May 20, 2016 | 159.70 | 160.69 | 159.10 | 160.32 | 1,491,876 | +1.20(+0.75%) |
May 19, 2016 | 159.65 | 160.68 | 158.18 | 159.12 | 950,352 | -1.79(-1.11%) |
May 18, 2016 | 161.20 | 163.74 | 160.56 | 160.90 | 925,830 | -0.55(-0.34%) |
May 17, 2016 | 162.05 | 162.83 | 159.44 | 161.45 | 1,316,038 | -0.68(-0.42%) |
May 16, 2016 | 155.88 | 162.55 | 154.92 | 162.13 | 1,954,702 | +5.95(+3.81%) |
May 13, 2016 | 156.80 | 157.49 | 151.86 | 156.19 | 2,189,966 | -0.55(-0.35%) |
May 12, 2016 | 160.79 | 162.13 | 156.49 | 156.74 | 908,615 | -4.02(-2.50%) |
May 11, 2016 | 164.45 | 165.41 | 160.42 | 160.75 | 562,855 | -3.29(-2.01%) |
May 10, 2016 | 162.20 | 164.68 | 161.93 | 164.04 | 617,782 | +2.14(+1.32%) |
May 09, 2016 | 162.01 | 164.39 | 161.17 | 161.91 | 769,265 | +0.57(+0.35%) |
May 06, 2016 | 163.53 | 164.89 | 160.34 | 161.34 | 1,349,042 | -3.24(-1.97%) |
May 05, 2016 | 165.70 | 166.74 | 164.47 | 164.58 | 1,449,219 | -1.50(-0.90%) |
May 04, 2016 | 165.57 | 167.96 | 165.09 | 166.08 | 611,173 | -1.16(-0.70%) |
May 03, 2016 | 167.43 | 168.55 | 166.37 | 167.25 | 537,243 | -0.64(-0.38%) |
May 02, 2016 | 168.26 | 169.00 | 167.62 | 167.89 | 559,668 | +0.51(+0.31%) |
Apr 29, 2016 | 167.63 | 168.42 | 165.47 | 167.38 | 641,190 | -0.76(-0.45%) |
Apr 28, 2016 | 167.96 | 169.58 | 167.20 | 168.13 | 456,161 | +0.29(+0.17%) |
Apr 27, 2016 | 169.11 | 169.35 | 166.93 | 167.84 | 753,356 | -0.87(-0.52%) |
Apr 26, 2016 | 166.65 | 168.98 | 165.43 | 168.71 | 793,339 | +2.24(+1.35%) |
Apr 25, 2016 | 165.23 | 166.52 | 164.19 | 166.47 | 577,840 | +0.77(+0.46%) |
Apr 22, 2016 | 164.46 | 165.72 | 164.03 | 165.71 | 594,155 | +1.75(+1.07%) |
Apr 21, 2016 | 164.66 | 165.77 | 163.08 | 163.96 | 532,101 | -0.99(-0.60%) |
Apr 20, 2016 | 165.42 | 166.55 | 163.26 | 164.95 | 549,555 | -0.25(-0.15%) |
Apr 19, 2016 | 162.98 | 165.33 | 162.67 | 165.20 | 1,031,355 | +2.88(+1.78%) |
Apr 18, 2016 | 160.59 | 162.85 | 159.63 | 162.32 | 823,730 | +1.75(+1.09%) |
Apr 15, 2016 | 158.85 | 160.91 | 157.58 | 160.57 | 919,661 | +1.54(+0.97%) |
Apr 14, 2016 | 160.45 | 161.27 | 158.83 | 159.03 | 705,997 | -1.63(-1.01%) |
Apr 13, 2016 | 161.36 | 162.69 | 159.46 | 160.66 | 1,267,521 | -0.43(-0.26%) |
Apr 12, 2016 | 158.53 | 161.31 | 158.52 | 161.08 | 1,033,365 | +2.79(+1.76%) |
Apr 11, 2016 | 161.69 | 162.49 | 158.16 | 158.29 | 1,380,860 | -3.38(-2.09%) |
Apr 08, 2016 | 163.43 | 164.00 | 160.46 | 161.67 | 1,486,153 | -1.46(-0.90%) |
Apr 07, 2016 | 169.54 | 170.87 | 162.52 | 163.13 | 2,847,532 | -7.35(-4.31%) |
Apr 06, 2016 | 170.72 | 171.99 | 169.97 | 170.48 | 898,545 | -0.64(-0.38%) |
Apr 05, 2016 | 172.83 | 173.23 | 168.62 | 171.12 | 1,778,980 | -4.20(-2.39%) |
Apr 04, 2016 | 174.87 | 177.52 | 174.13 | 175.32 | 836,410 | +0.69(+0.40%) |
Apr 01, 2016 | 172.77 | 174.88 | 171.57 | 174.63 | 725,159 | +1.69(+0.98%) |
Mar 31, 2016 | 174.42 | 175.58 | 172.49 | 172.94 | 916,860 | -1.83(-1.05%) |
Mar 30, 2016 | 175.92 | 177.18 | 174.26 | 174.77 | 797,604 | -0.82(-0.47%) |
Mar 29, 2016 | 172.93 | 176.04 | 172.65 | 175.59 | 506,039 | +2.95(+1.71%) |
Mar 28, 2016 | 173.72 | 174.56 | 172.54 | 172.64 | 538,468 | -1.07(-0.62%) |
Mar 24, 2016 | 172.07 | 173.72 | 173.72 | 173.72 | 513,791 | +0.45(+0.26%) |
Mar 23, 2016 | 174.37 | 174.37 | 172.25 | 173.27 | 494,597 | -0.73(-0.42%) |
Mar 22, 2016 | 173.09 | 175.03 | 171.53 | 173.99 | 449,526 | +0.59(+0.34%) |
Mar 21, 2016 | 173.90 | 174.59 | 172.46 | 173.40 | 416,259 | -0.82(-0.47%) |
Mar 18, 2016 | 171.77 | 175.49 | 170.37 | 174.22 | 946,564 | +1.94(+1.13%) |
Mar 17, 2016 | 172.64 | 172.65 | 169.22 | 172.28 | 787,605 | -0.80(-0.46%) |
Mar 16, 2016 | 173.30 | 174.45 | 171.63 | 173.08 | 614,286 | -0.49(-0.28%) |
Mar 15, 2016 | 175.02 | 176.49 | 172.73 | 173.57 | 482,907 | -2.28(-1.30%) |
Mar 14, 2016 | 176.49 | 176.96 | 174.72 | 175.85 | 625,439 | -0.55(-0.31%) |
Mar 11, 2016 | 175.45 | 176.47 | 174.75 | 176.40 | 767,614 | +2.03(+1.16%) |
Mar 10, 2016 | 174.60 | 175.62 | 173.20 | 174.37 | 843,618 | +0.31(+0.18%) |
Mar 09, 2016 | 172.70 | 175.18 | 172.51 | 174.06 | 1,444,800 | +1.80(+1.05%) |
Mar 08, 2016 | 173.49 | 173.80 | 171.78 | 172.26 | 427,286 | -1.63(-0.94%) |
Mar 07, 2016 | 171.77 | 174.20 | 171.70 | 173.89 | 898,816 | +0.94(+0.55%) |
Mar 04, 2016 | 172.44 | 174.86 | 171.07 | 172.95 | 1,036,772 | +0.03(+0.02%) |
Mar 03, 2016 | 171.81 | 173.24 | 170.26 | 172.92 | 675,849 | +0.49(+0.28%) |
Mar 02, 2016 | 170.16 | 172.95 | 169.55 | 172.43 | 1,272,457 | +1.39(+0.81%) |
Mar 01, 2016 | 168.32 | 171.29 | 166.68 | 171.04 | 1,111,123 | +4.02(+2.41%) |
Feb 29, 2016 | 168.97 | 170.80 | 166.77 | 167.02 | 902,846 | -1.64(-0.97%) |
Feb 26, 2016 | 166.87 | 171.44 | 166.67 | 168.66 | 1,352,573 | +1.99(+1.20%) |
Feb 25, 2016 | 162.13 | 166.80 | 161.98 | 166.67 | 939,305 | +4.07(+2.50%) |
Feb 24, 2016 | 163.10 | 164.22 | 160.32 | 162.60 | 534,989 | -0.51(-0.31%) |
Feb 23, 2016 | 162.03 | 164.22 | 160.50 | 163.11 | 725,007 | +1.02(+0.63%) |
Feb 22, 2016 | 157.14 | 162.19 | 156.04 | 162.09 | 1,184,709 | +6.05(+3.88%) |
Feb 19, 2016 | 158.36 | 158.76 | 155.22 | 156.04 | 954,999 | -2.27(-1.44%) |
Feb 18, 2016 | 158.55 | 159.50 | 157.24 | 158.32 | 1,563,538 | -0.53(-0.33%) |
Feb 17, 2016 | 157.92 | 160.05 | 156.67 | 158.85 | 1,237,526 | +1.58(+1.00%) |
Feb 16, 2016 | 151.95 | 157.36 | 151.52 | 157.27 | 1,082,333 | +5.92(+3.91%) |
Feb 12, 2016 | 149.44 | 151.35 | 151.35 | 151.35 | 733,548 | +2.22(+1.49%) |
Feb 11, 2016 | 149.97 | 151.87 | 148.18 | 149.13 | 1,098,537 | -2.88(-1.89%) |
Feb 10, 2016 | 152.11 | 156.21 | 151.71 | 152.01 | 1,804,886 | +1.45(+0.97%) |
Feb 09, 2016 | 148.21 | 152.23 | 146.51 | 150.56 | 1,315,501 | +2.43(+1.64%) |
Feb 08, 2016 | 154.90 | 155.47 | 147.27 | 148.13 | 1,533,459 | -7.38(-4.75%) |
Feb 05, 2016 | 158.53 | 159.80 | 154.14 | 155.51 | 1,160,621 | -3.65(-2.30%) |
Feb 04, 2016 | 157.19 | 160.32 | 155.60 | 159.17 | 1,104,949 | +1.77(+1.12%) |
Feb 03, 2016 | 158.12 | 158.53 | 155.49 | 157.40 | 860,855 | -0.09(-0.05%) |
Feb 02, 2016 | 156.79 | 158.17 | 155.02 | 157.49 | 958,174 | -0.67(-0.42%) |
Feb 01, 2016 | 153.56 | 158.89 | 153.54 | 158.16 | 1,906,557 | +4.52(+2.94%) |
Jan 29, 2016 | 151.59 | 154.26 | 149.23 | 153.64 | 1,277,772 | +2.83(+1.88%) |
Jan 28, 2016 | 152.24 | 153.55 | 149.88 | 150.81 | 839,116 | -1.42(-0.94%) |
Jan 27, 2016 | 156.05 | 156.22 | 150.76 | 152.23 | 1,293,070 | -3.17(-2.04%) |
Jan 26, 2016 | 154.07 | 156.23 | 153.84 | 155.40 | 433,454 | +1.29(+0.84%) |
Jan 25, 2016 | 156.87 | 157.43 | 153.94 | 154.11 | 569,233 | -2.76(-1.76%) |
Jan 22, 2016 | 158.03 | 158.77 | 156.33 | 156.87 | 1,231,927 | +0.10(+0.07%) |
Jan 21, 2016 | 156.33 | 157.84 | 154.12 | 156.77 | 657,602 | +1.29(+0.83%) |
Jan 20, 2016 | 153.68 | 156.85 | 148.60 | 155.48 | 1,764,234 | +0.70(+0.45%) |
Jan 19, 2016 | 153.04 | 157.95 | 153.04 | 154.78 | 1,677,676 | +1.74(+1.13%) |
Jan 15, 2016 | 156.99 | 153.04 | 153.04 | 153.04 | 1,714,086 | -4.78(-3.03%) |
Jan 14, 2016 | 154.67 | 158.32 | 153.62 | 157.83 | 1,466,466 | +3.15(+2.04%) |
Jan 13, 2016 | 159.43 | 160.54 | 154.32 | 154.67 | 1,333,509 | -4.66(-2.93%) |
Jan 12, 2016 | 160.02 | 162.33 | 158.19 | 159.34 | 1,479,985 | -0.17(-0.11%) |
Jan 11, 2016 | 163.35 | 163.67 | 157.34 | 159.51 | 1,613,117 | -3.68(-2.26%) |
Jan 08, 2016 | 164.74 | 166.41 | 162.74 | 163.19 | 782,413 | -2.11(-1.28%) |
Jan 07, 2016 | 165.24 | 166.72 | 164.04 | 165.30 | 2,037,680 | -1.38(-0.83%) |
Jan 06, 2016 | 167.80 | 169.16 | 165.20 | 166.68 | 1,536,228 | -2.85(-1.68%) |
Jan 05, 2016 | 170.09 | 171.26 | 168.46 | 169.53 | 1,035,150 | -0.11(-0.07%) |
Jan 04, 2016 | 167.68 | 169.76 | 166.52 | 169.64 | 1,027,358 | +1.17(+0.69%) |
Dec 31, 2015 | 168.37 | 168.47 | 168.47 | 168.47 | 625,895 | -0.46(-0.27%) |
Dec 30, 2015 | 169.44 | 169.52 | 167.53 | 168.94 | 437,591 | -0.10(-0.06%) |
Dec 29, 2015 | 167.99 | 170.00 | 167.81 | 169.04 | 788,173 | +1.18(+0.70%) |
Dec 28, 2015 | 167.74 | 168.30 | 166.11 | 167.86 | 311,929 | -0.14(-0.08%) |
Dec 24, 2015 | 168.49 | 168.00 | 168.00 | 168.00 | 383,981 | -0.79(-0.47%) |
Dec 23, 2015 | 166.38 | 169.12 | 161.45 | 168.79 | 906,587 | +2.87(+1.73%) |
Dec 22, 2015 | 166.81 | 167.12 | 164.16 | 165.93 | 621,752 | +0.00(+0.00%) |
Dec 21, 2015 | 165.50 | 166.54 | 164.39 | 165.93 | 1,059,288 | +0.68(+0.41%) |
Dec 18, 2015 | 165.97 | 166.89 | 164.76 | 165.25 | 1,314,357 | -1.41(-0.85%) |
Dec 17, 2015 | 166.16 | 167.56 | 165.18 | 166.66 | 760,940 | +0.49(+0.29%) |
Dec 16, 2015 | 166.96 | 168.00 | 165.54 | 166.17 | 1,398,260 | +0.66(+0.40%) |
Dec 15, 2015 | 164.82 | 166.74 | 164.40 | 165.51 | 910,310 | +0.73(+0.44%) |
Dec 14, 2015 | 163.25 | 164.99 | 162.11 | 164.79 | 942,552 | +1.99(+1.22%) |
Dec 11, 2015 | 160.53 | 164.18 | 160.43 | 162.80 | 1,068,761 | +0.72(+0.44%) |
Dec 10, 2015 | 160.91 | 163.14 | 160.41 | 162.08 | 427,289 | +1.22(+0.76%) |
Dec 09, 2015 | 159.10 | 161.36 | 158.88 | 160.87 | 1,128,738 | +0.65(+0.41%) |
Dec 08, 2015 | 159.22 | 160.75 | 158.62 | 160.22 | 855,294 | +0.54(+0.34%) |
Dec 07, 2015 | 161.03 | 161.13 | 159.26 | 159.68 | 632,737 | -1.22(-0.76%) |
Dec 04, 2015 | 159.85 | 162.65 | 159.28 | 160.91 | 869,665 | +2.04(+1.29%) |
Dec 03, 2015 | 163.17 | 163.59 | 158.52 | 158.86 | 727,481 | -4.27(-2.62%) |
Dec 02, 2015 | 163.48 | 165.51 | 162.53 | 163.13 | 1,275,317 | -0.40(-0.24%) |
Dec 01, 2015 | 159.16 | 163.58 | 159.16 | 163.53 | 1,914,287 | +4.61(+2.90%) |
Nov 30, 2015 | 159.47 | 160.48 | 158.52 | 158.92 | 1,190,328 | -0.23(-0.14%) |
Nov 27, 2015 | 159.15 | 160.16 | 158.46 | 159.14 | 665,758 | +0.48(+0.30%) |
Nov 25, 2015 | 159.05 | 158.66 | 158.66 | 158.66 | 719,779 | -0.02(-0.01%) |
Nov 24, 2015 | 157.27 | 159.02 | 156.82 | 158.68 | 865,401 | +0.32(+0.20%) |
Nov 23, 2015 | 158.24 | 160.51 | 157.36 | 158.36 | 1,276,242 | +0.43(+0.27%) |
Nov 20, 2015 | 155.67 | 159.46 | 155.00 | 157.93 | 1,501,127 | +3.17(+2.05%) |
Nov 19, 2015 | 155.74 | 158.46 | 153.96 | 154.76 | 2,138,134 | -6.44(-3.99%) |
Nov 18, 2015 | 159.78 | 161.68 | 158.90 | 161.20 | 652,950 | +1.47(+0.92%) |
Nov 17, 2015 | 158.96 | 161.82 | 158.83 | 159.73 | 1,054,894 | +0.45(+0.28%) |
Nov 16, 2015 | 157.81 | 160.13 | 157.34 | 159.28 | 793,517 | +1.58(+1.00%) |
Nov 13, 2015 | 158.78 | 160.59 | 157.21 | 157.69 | 1,267,064 | -1.59(-1.00%) |
Nov 12, 2015 | 160.92 | 162.58 | 158.25 | 159.28 | 1,014,925 | -1.93(-1.20%) |
Nov 11, 2015 | 167.20 | 167.85 | 160.75 | 161.22 | 1,258,050 | -5.03(-3.03%) |
Nov 10, 2015 | 167.45 | 168.07 | 165.57 | 166.25 | 1,734,836 | -1.14(-0.68%) |
Nov 09, 2015 | 166.49 | 167.79 | 165.61 | 167.39 | 713,927 | +0.39(+0.23%) |
Nov 06, 2015 | 165.85 | 167.54 | 164.53 | 167.00 | 1,071,964 | -1.71(-1.01%) |
Nov 05, 2015 | 166.78 | 169.58 | 166.13 | 168.71 | 860,841 | +2.04(+1.23%) |
Nov 04, 2015 | 168.35 | 168.67 | 165.84 | 166.66 | 783,162 | -1.56(-0.92%) |
Nov 03, 2015 | 169.58 | 171.01 | 166.78 | 168.22 | 660,471 | -1.99(-1.17%) |
Nov 02, 2015 | 169.56 | 171.36 | 167.91 | 170.21 | 784,298 | +1.89(+1.13%) |
Oct 30, 2015 | 170.37 | 171.60 | 168.25 | 168.31 | 1,010,674 | -1.83(-1.07%) |
Oct 29, 2015 | 167.72 | 172.71 | 165.28 | 170.14 | 1,519,578 | +2.42(+1.44%) |
Oct 28, 2015 | 164.81 | 167.91 | 161.41 | 167.72 | 1,084,993 | +2.68(+1.62%) |
Oct 27, 2015 | 160.41 | 166.79 | 159.72 | 165.04 | 1,568,991 | +4.64(+2.89%) |
Oct 26, 2015 | 158.68 | 161.05 | 157.87 | 160.41 | 1,774,620 | +1.92(+1.21%) |
Oct 23, 2015 | 155.50 | 159.98 | 155.50 | 158.48 | 2,919,588 | +2.91(+1.87%) |
Oct 22, 2015 | 166.64 | 167.90 | 152.84 | 155.57 | 3,733,902 | -11.34(-6.80%) |
Oct 21, 2015 | 175.80 | 176.06 | 160.89 | 166.92 | 3,132,676 | -8.26(-4.72%) |
Oct 20, 2015 | 176.03 | 176.62 | 174.29 | 175.18 | 897,041 | -0.71(-0.40%) |
Oct 19, 2015 | 173.28 | 176.00 | 173.28 | 175.89 | 1,118,785 | +2.33(+1.34%) |
Oct 16, 2015 | 173.37 | 174.38 | 172.27 | 173.56 | 1,172,006 | +0.90(+0.52%) |
Oct 15, 2015 | 170.67 | 172.78 | 169.79 | 172.66 | 1,151,160 | +0.69(+0.40%) |
Oct 14, 2015 | 173.94 | 174.96 | 170.83 | 171.98 | 760,614 | -1.82(-1.05%) |
Oct 13, 2015 | 170.10 | 175.25 | 170.10 | 173.79 | 1,321,635 | +2.77(+1.62%) |
Oct 12, 2015 | 170.49 | 171.40 | 169.72 | 171.03 | 510,543 | +0.44(+0.26%) |
Oct 09, 2015 | 169.19 | 171.88 | 169.19 | 170.58 | 534,313 | +0.70(+0.41%) |
Oct 08, 2015 | 170.12 | 170.75 | 168.64 | 169.88 | 1,163,382 | -0.58(-0.34%) |
Oct 07, 2015 | 169.09 | 170.59 | 167.98 | 170.47 | 904,399 | +1.90(+1.13%) |
Oct 06, 2015 | 172.94 | 173.24 | 168.29 | 168.56 | 1,416,678 | -4.20(-2.43%) |
Oct 05, 2015 | 173.96 | 174.54 | 171.16 | 172.77 | 931,581 | -0.14(-0.08%) |
Oct 02, 2015 | 168.12 | 172.97 | 166.30 | 172.91 | 642,522 | +3.24(+1.91%) |
Oct 01, 2015 | 168.44 | 170.12 | 165.81 | 169.67 | 1,201,145 | +1.01(+0.60%) |
Sep 30, 2015 | 166.86 | 169.08 | 165.57 | 168.66 | 1,970,393 | +3.05(+1.84%) |
Sep 29, 2015 | 164.28 | 167.06 | 163.28 | 165.61 | 1,385,668 | +1.51(+0.92%) |
Sep 28, 2015 | 169.88 | 170.48 | 162.73 | 164.10 | 1,863,466 | -6.31(-3.70%) |
Sep 25, 2015 | 175.81 | 176.46 | 169.97 | 170.41 | 1,387,271 | -4.53(-2.59%) |
Sep 24, 2015 | 176.50 | 177.17 | 173.71 | 174.95 | 646,067 | -2.55(-1.44%) |
Sep 23, 2015 | 177.30 | 178.36 | 176.02 | 177.50 | 604,947 | +0.03(+0.02%) |
Sep 22, 2015 | 176.55 | 177.98 | 174.17 | 177.47 | 509,070 | -0.18(-0.10%) |
Sep 21, 2015 | 177.44 | 178.93 | 175.81 | 177.65 | 580,619 | +0.89(+0.51%) |
Sep 18, 2015 | 176.58 | 177.50 | 176.10 | 176.75 | 1,107,968 | -0.66(-0.37%) |
Sep 17, 2015 | 176.95 | 178.83 | 176.15 | 177.41 | 963,848 | +0.91(+0.52%) |
Sep 16, 2015 | 177.00 | 177.19 | 175.98 | 176.50 | 671,728 | -0.07(-0.04%) |
Sep 15, 2015 | 176.10 | 177.91 | 175.26 | 176.56 | 628,515 | +0.65(+0.37%) |
Sep 14, 2015 | 175.44 | 176.32 | 174.66 | 175.92 | 450,523 | -0.30(-0.17%) |
Sep 11, 2015 | 173.69 | 176.27 | 173.36 | 176.22 | 610,956 | +1.99(+1.14%) |
Sep 10, 2015 | 174.40 | 174.94 | 173.33 | 174.23 | 908,126 | +0.06(+0.03%) |
Sep 09, 2015 | 174.90 | 177.08 | 173.88 | 174.18 | 868,613 | +0.16(+0.09%) |
Sep 08, 2015 | 173.07 | 174.27 | 172.38 | 174.01 | 637,203 | +3.25(+1.91%) |
Sep 04, 2015 | 169.61 | 170.76 | 170.76 | 170.76 | 690,956 | -0.60(-0.35%) |
Sep 03, 2015 | 171.54 | 173.50 | 170.31 | 171.36 | 790,029 | +0.43(+0.25%) |
Sep 02, 2015 | 170.37 | 170.93 | 168.23 | 170.93 | 1,142,772 | +2.31(+1.37%) |
Sep 01, 2015 | 169.22 | 170.91 | 167.89 | 168.62 | 1,091,449 | -3.33(-1.94%) |
Aug 31, 2015 | 173.19 | 175.14 | 171.92 | 171.96 | 979,126 | -1.15(-0.66%) |
Aug 28, 2015 | 173.16 | 174.09 | 172.24 | 173.10 | 538,849 | -0.75(-0.43%) |
Aug 27, 2015 | 170.31 | 173.94 | 170.08 | 173.85 | 1,095,571 | +3.84(+2.26%) |
Aug 26, 2015 | 168.32 | 170.36 | 165.73 | 170.02 | 1,471,924 | +4.96(+3.00%) |
Aug 25, 2015 | 167.16 | 170.86 | 165.05 | 165.06 | 1,234,983 | +0.26(+0.16%) |
Aug 24, 2015 | 160.64 | 169.67 | 159.36 | 164.80 | 2,023,200 | -6.16(-3.60%) |
Aug 21, 2015 | 173.97 | 174.95 | 170.96 | 170.96 | 1,351,573 | -4.10(-2.34%) |
Aug 20, 2015 | 176.94 | 178.34 | 174.46 | 175.06 | 1,300,851 | -3.11(-1.75%) |
Aug 19, 2015 | 178.33 | 179.30 | 177.42 | 178.17 | 663,679 | -1.06(-0.59%) |
Aug 18, 2015 | 177.79 | 181.08 | 177.10 | 179.24 | 973,439 | +0.73(+0.41%) |
Aug 17, 2015 | 174.48 | 179.05 | 174.13 | 178.50 | 1,241,950 | +3.05(+1.74%) |
Aug 14, 2015 | 174.53 | 177.00 | 174.09 | 175.46 | 1,192,931 | +0.42(+0.24%) |
Aug 13, 2015 | 174.97 | 176.21 | 174.27 | 175.03 | 600,372 | -0.03(-0.02%) |
Aug 12, 2015 | 174.33 | 175.14 | 171.85 | 175.06 | 1,161,494 | +0.25(+0.15%) |
Aug 11, 2015 | 174.23 | 175.54 | 173.59 | 174.81 | 1,155,073 | -0.41(-0.24%) |
Aug 10, 2015 | 173.60 | 175.49 | 173.06 | 175.22 | 765,828 | +2.07(+1.19%) |
Aug 07, 2015 | 173.83 | 173.83 | 171.74 | 173.15 | 763,428 | -0.43(-0.25%) |
Aug 06, 2015 | 174.75 | 175.91 | 173.46 | 173.58 | 1,184,310 | -0.96(-0.55%) |
Aug 05, 2015 | 172.43 | 175.06 | 172.10 | 174.54 | 1,398,663 | +3.02(+1.76%) |
Aug 04, 2015 | 172.09 | 173.45 | 170.66 | 171.52 | 1,186,982 | -0.07(-0.04%) |
Aug 03, 2015 | 171.68 | 173.29 | 170.58 | 171.59 | 1,076,126 | +0.29(+0.17%) |
Jul 31, 2015 | 173.23 | 173.96 | 170.53 | 171.30 | 1,443,286 | -1.51(-0.88%) |
Jul 30, 2015 | 174.00 | 174.97 | 172.34 | 172.81 | 787,182 | -0.67(-0.39%) |
Jul 29, 2015 | 172.94 | 173.93 | 171.49 | 173.48 | 1,145,115 | -0.10(-0.06%) |
Jul 28, 2015 | 173.24 | 173.90 | 171.08 | 173.58 | 1,290,960 | +0.57(+0.33%) |
Jul 27, 2015 | 170.28 | 173.31 | 169.60 | 173.01 | 1,258,982 | +2.02(+1.18%) |
Jul 24, 2015 | 173.10 | 173.17 | 170.29 | 170.99 | 1,601,250 | -2.79(-1.61%) |
Jul 23, 2015 | 175.17 | 175.42 | 173.29 | 173.78 | 1,601,830 | -1.29(-0.74%) |
Jul 22, 2015 | 174.83 | 175.80 | 173.95 | 175.07 | 1,916,932 | +0.23(+0.13%) |
Jul 21, 2015 | 175.22 | 176.12 | 173.59 | 174.83 | 1,311,906 | -0.29(-0.17%) |
Jul 20, 2015 | 176.92 | 177.08 | 174.75 | 175.12 | 1,366,304 | -1.20(-0.68%) |
Jul 17, 2015 | 175.33 | 176.64 | 174.97 | 176.33 | 1,642,720 | +0.96(+0.55%) |
Jul 16, 2015 | 176.76 | 176.84 | 174.71 | 175.37 | 1,920,718 | -1.00(-0.57%) |
Jul 15, 2015 | 175.00 | 176.85 | 174.41 | 176.37 | 1,738,202 | +1.26(+0.72%) |
Jul 14, 2015 | 175.13 | 175.90 | 174.08 | 175.11 | 1,601,067 | +0.98(+0.56%) |
Jul 13, 2015 | 177.09 | 176.15 | 172.79 | 174.13 | 2,860,635 | -2.02(-1.15%) |
Jul 10, 2015 | 176.86 | 177.00 | 174.99 | 176.15 | 2,375,730 | +1.03(+0.59%) |
Jul 09, 2015 | 176.16 | 176.99 | 175.12 | 175.12 | 3,817,627 | +0.28(+0.16%) |
Jul 08, 2015 | 174.98 | 176.61 | 174.47 | 174.84 | 3,749,897 | -1.17(-0.66%) |
Jul 07, 2015 | 177.23 | 178.17 | 171.04 | 176.01 | 6,482,256 | -1.75(-0.98%) |
Jul 06, 2015 | 178.74 | 183.44 | 176.50 | 177.76 | 14,822,842 | +1.37(+0.78%) |
Jul 02, 2015 | 180.64 | 176.39 | 176.39 | 176.39 | 3,954,822 | -5.31(-2.92%) |
Jul 01, 2015 | 180.50 | 182.60 | 178.53 | 181.69 | 2,002,386 | +1.75(+0.97%) |
Jun 30, 2015 | 182.38 | 184.58 | 179.72 | 179.94 | 3,247,506 | -1.52(-0.84%) |
Jun 29, 2015 | 181.56 | 182.88 | 178.04 | 181.47 | 3,376,469 | -2.45(-1.33%) |
Jun 26, 2015 | 187.21 | 188.15 | 182.64 | 183.91 | 9,169,880 | -1.49(-0.80%) |
Jun 25, 2015 | 173.62 | 187.86 | 173.20 | 185.40 | 8,863,237 | +12.34(+7.13%) |
Jun 24, 2015 | 177.53 | 178.32 | 173.06 | 173.06 | 3,171,996 | -5.29(-2.97%) |
Jun 23, 2015 | 177.98 | 181.94 | 173.88 | 178.34 | 5,644,000 | -0.08(-0.04%) |
Jun 22, 2015 | 194.44 | 194.98 | 177.56 | 178.42 | 8,042,737 | -11.62(-6.11%) |
Jun 19, 2015 | 187.51 | 190.38 | 186.39 | 190.04 | 2,077,909 | +2.83(+1.51%) |
Jun 18, 2015 | 189.09 | 190.54 | 186.84 | 187.21 | 1,985,343 | -1.49(-0.79%) |
Jun 17, 2015 | 188.34 | 192.85 | 188.34 | 188.70 | 3,281,052 | +1.21(+0.65%) |
Jun 16, 2015 | 190.63 | 193.75 | 187.29 | 187.49 | 6,735,883 | -6.56(-3.38%) |
Jun 15, 2015 | 198.82 | 204.56 | 186.74 | 194.05 | 8,580,728 | -5.53(-2.77%) |
Jun 12, 2015 | 200.09 | 202.31 | 199.34 | 199.58 | 2,484,797 | -1.60(-0.79%) |
Jun 11, 2015 | 202.02 | 203.52 | 200.43 | 201.18 | 1,802,147 | -0.26(-0.13%) |
Jun 10, 2015 | 199.49 | 202.47 | 198.72 | 201.44 | 2,724,475 | +1.86(+0.93%) |
Jun 09, 2015 | 199.08 | 200.78 | 198.58 | 199.58 | 2,019,664 | +0.13(+0.07%) |
Jun 08, 2015 | 203.41 | 206.17 | 199.17 | 199.45 | 2,962,226 | -1.93(-0.96%) |
Jun 05, 2015 | 199.59 | 201.77 | 198.33 | 201.38 | 1,848,085 | +1.30(+0.65%) |
Jun 04, 2015 | 199.61 | 201.02 | 198.63 | 200.08 | 1,836,646 | -0.57(-0.29%) |
Jun 03, 2015 | 201.49 | 201.68 | 199.42 | 200.65 | 2,834,268 | -1.06(-0.53%) |
Jun 02, 2015 | 201.64 | 202.91 | 200.60 | 201.71 | 2,299,002 | -0.17(-0.08%) |