Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 125.54 | 126.30 | 125.16 | 126.19 | 1,052,702 | +0.51(+0.41%) |
Mar 30, 2016 | 126.00 | 126.53 | 124.73 | 125.68 | 987,984 | +0.35(+0.28%) |
Mar 29, 2016 | 123.83 | 125.47 | 123.69 | 125.33 | 431,793 | +0.99(+0.80%) |
Mar 28, 2016 | 124.11 | 124.46 | 123.70 | 124.34 | 612,503 | +0.23(+0.19%) |
Mar 24, 2016 | 123.57 | 124.11 | 124.11 | 124.11 | 761,800 | +0.30(+0.24%) |
Mar 23, 2016 | 123.70 | 123.99 | 123.05 | 123.81 | 960,600 | +0.19(+0.15%) |
Mar 22, 2016 | 123.34 | 123.84 | 122.85 | 123.62 | 717,767 | +0.62(+0.50%) |
Mar 21, 2016 | 121.89 | 123.41 | 121.63 | 123.00 | 733,376 | +0.90(+0.74%) |
Mar 18, 2016 | 121.14 | 122.66 | 119.99 | 122.10 | 1,817,917 | +1.41(+1.17%) |
Mar 17, 2016 | 118.76 | 121.24 | 118.34 | 120.69 | 1,233,148 | +1.81(+1.52%) |
Mar 16, 2016 | 117.44 | 119.29 | 117.38 | 118.88 | 757,800 | +0.42(+0.35%) |
Mar 15, 2016 | 114.92 | 119.23 | 114.81 | 118.46 | 1,200,115 | +2.51(+2.16%) |
Mar 14, 2016 | 115.96 | 116.46 | 115.24 | 115.95 | 653,221 | -0.06(-0.05%) |
Mar 11, 2016 | 114.74 | 116.01 | 112.89 | 116.01 | 1,464,799 | +2.49(+2.19%) |
Mar 10, 2016 | 112.54 | 114.47 | 112.40 | 113.52 | 1,431,569 | -0.57(-0.50%) |
Mar 09, 2016 | 113.96 | 114.68 | 113.82 | 114.09 | 759,035 | +0.37(+0.33%) |
Mar 08, 2016 | 114.04 | 114.93 | 113.21 | 113.72 | 571,422 | -0.99(-0.86%) |
Mar 07, 2016 | 114.18 | 114.99 | 113.42 | 114.71 | 852,575 | -0.16(-0.14%) |
Mar 04, 2016 | 116.05 | 116.05 | 114.40 | 114.87 | 568,400 | -0.68(-0.59%) |
Mar 03, 2016 | 114.61 | 115.65 | 114.30 | 115.55 | 716,618 | +0.90(+0.78%) |
Mar 02, 2016 | 117.12 | 117.12 | 113.43 | 114.65 | 1,566,244 | -3.30(-2.80%) |
Mar 01, 2016 | 114.59 | 117.99 | 114.34 | 117.95 | 961,026 | +4.02(+3.53%) |
Feb 29, 2016 | 115.36 | 116.62 | 113.93 | 113.93 | 581,200 | -1.61(-1.39%) |
Feb 26, 2016 | 114.77 | 116.42 | 113.79 | 115.54 | 1,038,561 | +1.02(+0.89%) |
Feb 25, 2016 | 113.61 | 115.19 | 112.19 | 114.52 | 740,340 | +1.38(+1.22%) |
Feb 24, 2016 | 111.22 | 113.34 | 110.01 | 113.14 | 923,233 | +0.84(+0.75%) |
Feb 23, 2016 | 110.81 | 113.79 | 110.74 | 112.30 | 876,781 | +1.06(+0.95%) |
Feb 22, 2016 | 110.65 | 111.66 | 110.24 | 111.24 | 742,203 | +1.58(+1.44%) |
Feb 19, 2016 | 111.30 | 111.65 | 109.30 | 109.66 | 898,932 | -1.88(-1.69%) |
Feb 18, 2016 | 110.83 | 113.00 | 110.50 | 111.54 | 845,025 | +0.13(+0.12%) |
Feb 17, 2016 | 109.92 | 111.53 | 109.26 | 111.41 | 871,619 | +1.94(+1.77%) |
Feb 16, 2016 | 109.44 | 109.89 | 108.17 | 109.47 | 755,968 | +2.55(+2.38%) |
Feb 12, 2016 | 107.84 | 106.92 | 106.92 | 106.92 | 1,138,500 | +0.87(+0.82%) |
Feb 11, 2016 | 106.16 | 107.97 | 105.38 | 106.05 | 881,112 | -1.86(-1.72%) |
Feb 10, 2016 | 106.80 | 108.39 | 106.58 | 107.91 | 945,923 | +1.88(+1.77%) |
Feb 09, 2016 | 105.11 | 107.36 | 104.91 | 106.03 | 903,292 | +0.04(+0.04%) |
Feb 08, 2016 | 109.64 | 110.09 | 105.16 | 105.99 | 1,288,756 | -5.13(-4.62%) |
Feb 05, 2016 | 111.69 | 114.69 | 108.75 | 111.12 | 2,597,870 | -4.82(-4.16%) |
Feb 04, 2016 | 117.42 | 118.48 | 115.79 | 115.94 | 1,862,062 | -1.26(-1.08%) |
Feb 03, 2016 | 118.14 | 118.56 | 115.01 | 117.20 | 1,366,943 | -1.12(-0.95%) |
Feb 02, 2016 | 119.51 | 120.57 | 117.81 | 118.32 | 709,727 | -2.33(-1.93%) |
Feb 01, 2016 | 119.29 | 121.11 | 118.69 | 120.65 | 585,898 | +0.30(+0.25%) |
Jan 29, 2016 | 117.19 | 120.45 | 117.00 | 120.35 | 794,351 | +3.42(+2.92%) |
Jan 28, 2016 | 118.01 | 118.84 | 116.52 | 116.93 | 727,975 | -0.94(-0.80%) |
Jan 27, 2016 | 118.17 | 119.83 | 117.16 | 117.87 | 574,052 | -0.30(-0.25%) |
Jan 26, 2016 | 116.93 | 118.41 | 116.93 | 118.17 | 290,809 | +1.26(+1.08%) |
Jan 25, 2016 | 117.81 | 117.90 | 116.67 | 116.91 | 562,751 | -1.04(-0.88%) |
Jan 22, 2016 | 115.95 | 118.31 | 115.49 | 117.95 | 396,202 | +2.96(+2.57%) |
Jan 21, 2016 | 115.78 | 116.44 | 114.04 | 114.99 | 508,147 | -0.13(-0.11%) |
Jan 20, 2016 | 114.16 | 115.73 | 111.27 | 115.12 | 814,671 | -0.70(-0.60%) |
Jan 19, 2016 | 116.48 | 118.29 | 115.47 | 115.82 | 518,173 | +0.66(+0.57%) |
Jan 15, 2016 | 113.55 | 115.16 | 115.16 | 115.16 | 958,200 | -1.25(-1.07%) |
Jan 14, 2016 | 117.00 | 117.00 | 114.55 | 116.41 | 826,784 | +0.10(+0.09%) |
Jan 13, 2016 | 121.01 | 121.32 | 116.04 | 116.31 | 784,997 | -4.71(-3.89%) |
Jan 12, 2016 | 119.52 | 121.44 | 118.35 | 121.02 | 656,490 | +1.60(+1.34%) |
Jan 11, 2016 | 118.66 | 119.85 | 118.20 | 119.42 | 717,766 | +1.18(+1.00%) |
Jan 08, 2016 | 120.00 | 120.30 | 118.05 | 118.24 | 648,240 | -1.27(-1.06%) |
Jan 07, 2016 | 118.22 | 120.19 | 118.01 | 119.51 | 863,213 | -0.50(-0.42%) |
Jan 06, 2016 | 118.94 | 120.58 | 118.13 | 120.01 | 738,461 | -0.52(-0.43%) |
Jan 05, 2016 | 118.43 | 120.97 | 117.90 | 120.53 | 632,414 | +2.66(+2.26%) |
Jan 04, 2016 | 119.21 | 119.44 | 116.90 | 117.87 | 847,370 | -2.73(-2.26%) |
Dec 31, 2015 | 121.78 | 120.60 | 120.60 | 120.60 | 333,900 | -1.18(-0.97%) |
Dec 30, 2015 | 122.73 | 123.85 | 121.76 | 121.78 | 286,821 | -1.37(-1.11%) |
Dec 29, 2015 | 122.02 | 123.62 | 121.73 | 123.15 | 393,604 | +1.51(+1.24%) |
Dec 28, 2015 | 120.30 | 121.94 | 120.01 | 121.64 | 456,395 | +0.65(+0.54%) |
Dec 24, 2015 | 121.62 | 120.99 | 120.99 | 120.99 | 159,600 | -0.19(-0.16%) |
Dec 23, 2015 | 120.21 | 121.34 | 119.73 | 121.18 | 407,780 | +1.52(+1.27%) |
Dec 22, 2015 | 118.42 | 120.10 | 118.13 | 119.66 | 601,861 | +1.37(+1.16%) |
Dec 21, 2015 | 117.84 | 118.34 | 117.06 | 118.29 | 584,511 | +1.54(+1.32%) |
Dec 18, 2015 | 118.01 | 118.08 | 115.77 | 116.75 | 1,219,008 | -1.91(-1.61%) |
Dec 17, 2015 | 119.16 | 119.85 | 118.49 | 118.66 | 791,721 | +0.05(+0.04%) |
Dec 16, 2015 | 119.75 | 119.75 | 116.92 | 118.61 | 707,364 | +0.08(+0.07%) |
Dec 15, 2015 | 118.41 | 119.56 | 117.30 | 118.53 | 1,123,858 | +1.44(+1.23%) |
Dec 14, 2015 | 117.34 | 118.15 | 115.78 | 117.09 | 1,137,816 | +0.89(+0.77%) |
Dec 11, 2015 | 115.81 | 116.54 | 115.32 | 116.20 | 1,482,929 | -1.38(-1.17%) |
Dec 10, 2015 | 116.47 | 118.00 | 115.75 | 117.58 | 1,259,805 | +1.03(+0.88%) |
Dec 09, 2015 | 114.98 | 116.76 | 114.87 | 116.55 | 939,920 | +0.59(+0.51%) |
Dec 08, 2015 | 114.74 | 116.18 | 114.50 | 115.96 | 901,051 | -0.03(-0.03%) |
Dec 07, 2015 | 115.64 | 116.43 | 115.28 | 115.99 | 1,028,440 | -0.65(-0.56%) |
Dec 04, 2015 | 113.60 | 117.19 | 112.95 | 116.64 | 1,590,242 | +3.00(+2.64%) |
Dec 03, 2015 | 118.07 | 118.65 | 113.26 | 113.64 | 1,675,889 | -5.13(-4.32%) |
Dec 02, 2015 | 120.13 | 120.57 | 118.57 | 118.77 | 1,165,305 | -1.86(-1.54%) |
Dec 01, 2015 | 120.99 | 122.28 | 119.99 | 120.63 | 1,121,836 | -0.09(-0.07%) |
Nov 30, 2015 | 120.62 | 121.03 | 120.00 | 120.72 | 3,196,972 | +0.03(+0.02%) |
Nov 27, 2015 | 121.53 | 122.07 | 119.91 | 120.69 | 701,186 | -1.72(-1.41%) |
Nov 25, 2015 | 123.64 | 122.41 | 122.41 | 122.41 | 532,500 | -1.19(-0.96%) |
Nov 24, 2015 | 123.24 | 123.74 | 121.86 | 123.60 | 837,899 | +0.30(+0.24%) |
Nov 23, 2015 | 121.89 | 124.14 | 121.53 | 123.30 | 874,086 | +1.39(+1.14%) |
Nov 20, 2015 | 121.09 | 122.24 | 119.89 | 121.91 | 2,236,298 | +1.09(+0.90%) |
Nov 19, 2015 | 122.50 | 122.82 | 120.52 | 120.82 | 1,095,050 | -1.39(-1.14%) |
Nov 18, 2015 | 122.37 | 122.99 | 121.74 | 122.21 | 1,042,371 | -0.10(-0.08%) |
Nov 17, 2015 | 122.79 | 123.12 | 122.00 | 122.31 | 727,160 | -0.50(-0.41%) |
Nov 16, 2015 | 122.85 | 123.01 | 122.00 | 122.81 | 585,273 | +0.04(+0.03%) |
Nov 13, 2015 | 122.86 | 124.10 | 121.61 | 122.77 | 605,512 | -0.22(-0.18%) |
Nov 12, 2015 | 123.15 | 123.90 | 122.78 | 122.99 | 643,032 | -0.98(-0.79%) |
Nov 11, 2015 | 124.67 | 125.43 | 123.89 | 123.97 | 527,120 | -0.56(-0.45%) |
Nov 10, 2015 | 124.04 | 125.10 | 123.26 | 124.53 | 642,967 | +0.59(+0.48%) |
Nov 09, 2015 | 125.46 | 126.65 | 123.09 | 123.94 | 571,782 | -1.94(-1.54%) |
Nov 06, 2015 | 123.57 | 125.95 | 123.25 | 125.88 | 825,160 | +1.79(+1.44%) |
Nov 05, 2015 | 123.92 | 125.48 | 123.92 | 124.09 | 918,091 | +0.17(+0.14%) |
Nov 04, 2015 | 125.38 | 125.38 | 123.28 | 123.92 | 917,146 | -1.08(-0.86%) |
Nov 03, 2015 | 124.17 | 125.92 | 123.31 | 125.00 | 920,289 | +0.68(+0.55%) |
Nov 02, 2015 | 121.12 | 124.64 | 121.11 | 124.32 | 1,240,298 | +2.95(+2.43%) |
Oct 30, 2015 | 122.38 | 123.98 | 121.23 | 121.37 | 993,267 | -1.08(-0.88%) |
Oct 29, 2015 | 121.44 | 123.57 | 120.54 | 122.45 | 981,813 | +0.95(+0.78%) |
Oct 28, 2015 | 122.24 | 122.52 | 120.00 | 121.50 | 1,182,561 | -0.42(-0.34%) |
Oct 27, 2015 | 122.05 | 123.43 | 121.08 | 121.92 | 1,575,943 | -1.17(-0.95%) |
Oct 26, 2015 | 120.11 | 125.18 | 118.65 | 123.09 | 3,402,346 | +2.78(+2.31%) |
Oct 23, 2015 | 124.56 | 125.00 | 110.56 | 120.31 | 8,070,202 | -28.73(-19.28%) |
Oct 22, 2015 | 149.23 | 149.95 | 148.68 | 149.04 | 890,483 | +0.13(+0.09%) |
Oct 21, 2015 | 150.65 | 150.96 | 148.75 | 148.91 | 717,239 | -1.02(-0.68%) |
Oct 20, 2015 | 150.91 | 151.57 | 149.46 | 149.93 | 425,127 | -0.91(-0.60%) |
Oct 19, 2015 | 148.67 | 150.99 | 148.50 | 150.84 | 813,001 | +1.36(+0.91%) |
Oct 16, 2015 | 148.74 | 151.02 | 148.54 | 149.48 | 829,487 | +0.96(+0.65%) |
Oct 15, 2015 | 148.16 | 148.88 | 146.93 | 148.52 | 553,087 | +1.01(+0.68%) |
Oct 14, 2015 | 149.61 | 149.89 | 147.34 | 147.51 | 288,841 | -1.77(-1.19%) |
Oct 13, 2015 | 149.54 | 149.95 | 148.01 | 149.28 | 490,942 | -0.34(-0.23%) |
Oct 12, 2015 | 147.90 | 150.07 | 146.96 | 149.62 | 399,737 | +0.99(+0.67%) |
Oct 09, 2015 | 147.15 | 148.87 | 146.68 | 148.63 | 407,931 | +1.80(+1.23%) |
Oct 08, 2015 | 144.67 | 146.98 | 144.06 | 146.83 | 748,959 | +2.13(+1.47%) |
Oct 07, 2015 | 144.11 | 144.78 | 143.34 | 144.70 | 765,137 | +1.42(+0.99%) |
Oct 06, 2015 | 144.81 | 144.90 | 142.72 | 143.28 | 684,611 | -0.85(-0.59%) |
Oct 05, 2015 | 142.40 | 144.25 | 141.97 | 144.13 | 521,099 | +2.26(+1.59%) |
Oct 02, 2015 | 139.05 | 141.93 | 138.50 | 141.87 | 793,332 | +1.39(+0.99%) |
Oct 01, 2015 | 140.08 | 141.39 | 138.77 | 140.48 | 930,871 | +1.17(+0.84%) |
Sep 30, 2015 | 138.63 | 139.48 | 137.05 | 139.31 | 901,452 | +1.10(+0.80%) |
Sep 29, 2015 | 138.19 | 138.62 | 137.17 | 138.21 | 703,955 | -0.05(-0.04%) |
Sep 28, 2015 | 139.69 | 139.99 | 137.82 | 138.26 | 711,290 | -1.79(-1.28%) |
Sep 25, 2015 | 139.43 | 141.56 | 139.43 | 140.05 | 694,005 | +1.16(+0.84%) |
Sep 24, 2015 | 138.05 | 139.21 | 137.65 | 138.89 | 510,073 | +0.39(+0.28%) |
Sep 23, 2015 | 137.83 | 138.98 | 137.57 | 138.50 | 456,118 | +0.21(+0.15%) |
Sep 22, 2015 | 137.51 | 138.60 | 136.91 | 138.29 | 645,427 | -0.78(-0.56%) |
Sep 21, 2015 | 137.56 | 139.14 | 137.11 | 139.07 | 580,977 | +2.02(+1.47%) |
Sep 18, 2015 | 136.50 | 138.56 | 136.31 | 137.05 | 723,994 | -1.13(-0.82%) |
Sep 17, 2015 | 137.71 | 140.00 | 136.88 | 138.18 | 1,019,877 | +1.03(+0.75%) |
Sep 16, 2015 | 137.72 | 138.38 | 136.52 | 137.15 | 1,151,415 | -1.19(-0.86%) |
Sep 15, 2015 | 137.52 | 138.58 | 137.00 | 138.34 | 695,103 | +1.28(+0.93%) |
Sep 14, 2015 | 140.19 | 140.19 | 136.74 | 137.06 | 706,967 | -2.96(-2.11%) |
Sep 11, 2015 | 138.95 | 140.20 | 138.22 | 140.02 | 689,561 | +1.51(+1.09%) |
Sep 10, 2015 | 135.41 | 139.85 | 135.21 | 138.51 | 3,312,330 | +2.26(+1.66%) |
Sep 09, 2015 | 145.63 | 146.16 | 136.08 | 136.25 | 3,099,862 | -9.36(-6.43%) |
Sep 08, 2015 | 144.60 | 145.70 | 143.70 | 145.61 | 584,508 | +4.05(+2.86%) |
Sep 04, 2015 | 140.98 | 141.56 | 141.56 | 141.56 | 434,300 | -0.54(-0.38%) |
Sep 03, 2015 | 141.42 | 143.28 | 141.33 | 142.10 | 473,183 | +0.88(+0.62%) |
Sep 02, 2015 | 140.59 | 141.25 | 139.02 | 141.22 | 575,521 | +2.15(+1.55%) |
Sep 01, 2015 | 139.28 | 140.95 | 138.57 | 139.07 | 904,728 | -2.07(-1.47%) |
Aug 31, 2015 | 141.35 | 141.85 | 140.82 | 141.14 | 491,192 | -0.86(-0.61%) |
Aug 28, 2015 | 141.70 | 142.41 | 140.56 | 142.00 | 476,684 | +0.16(+0.11%) |
Aug 27, 2015 | 140.15 | 141.91 | 139.37 | 141.84 | 618,075 | +2.59(+1.86%) |
Aug 26, 2015 | 139.05 | 140.19 | 136.00 | 139.25 | 787,086 | +3.57(+2.63%) |
Aug 25, 2015 | 140.10 | 140.47 | 135.67 | 135.68 | 908,693 | -2.35(-1.70%) |
Aug 24, 2015 | 139.35 | 141.85 | 136.89 | 138.03 | 1,153,378 | -5.40(-3.76%) |
Aug 21, 2015 | 145.66 | 146.51 | 143.42 | 143.43 | 986,985 | -3.19(-2.18%) |
Aug 20, 2015 | 147.51 | 147.77 | 146.62 | 146.62 | 796,716 | -1.64(-1.11%) |
Aug 19, 2015 | 147.54 | 148.87 | 147.38 | 148.26 | 867,162 | +0.01(+0.01%) |
Aug 18, 2015 | 146.80 | 148.37 | 146.77 | 148.25 | 532,625 | +1.63(+1.11%) |
Aug 17, 2015 | 145.50 | 146.67 | 144.15 | 146.62 | 338,138 | +1.09(+0.75%) |
Aug 14, 2015 | 144.70 | 145.59 | 144.28 | 145.53 | 307,093 | +0.56(+0.39%) |
Aug 13, 2015 | 144.52 | 145.88 | 144.07 | 144.97 | 368,644 | +0.19(+0.13%) |
Aug 12, 2015 | 143.12 | 145.34 | 142.88 | 144.78 | 439,711 | +0.50(+0.35%) |
Aug 11, 2015 | 143.46 | 144.38 | 142.63 | 144.28 | 378,619 | -0.02(-0.01%) |
Aug 10, 2015 | 143.70 | 144.34 | 143.07 | 144.30 | 436,279 | +1.35(+0.94%) |
Aug 07, 2015 | 141.62 | 143.04 | 141.38 | 142.95 | 405,946 | +1.09(+0.77%) |
Aug 06, 2015 | 143.30 | 143.30 | 141.02 | 141.86 | 349,747 | -1.44(-1.00%) |
Aug 05, 2015 | 142.72 | 143.54 | 142.01 | 143.30 | 515,375 | +1.67(+1.18%) |
Aug 04, 2015 | 140.47 | 142.76 | 140.07 | 141.63 | 556,634 | +0.70(+0.50%) |
Aug 03, 2015 | 141.22 | 141.29 | 139.85 | 140.93 | 505,367 | -0.04(-0.03%) |
Jul 31, 2015 | 140.48 | 141.42 | 139.75 | 140.97 | 937,872 | +0.56(+0.40%) |
Jul 30, 2015 | 139.44 | 140.68 | 138.56 | 140.41 | 895,731 | +0.15(+0.11%) |
Jul 29, 2015 | 135.48 | 140.54 | 135.07 | 140.26 | 1,673,883 | +5.65(+4.20%) |
Jul 28, 2015 | 132.84 | 134.87 | 132.43 | 134.61 | 1,342,586 | +2.28(+1.72%) |
Jul 27, 2015 | 132.35 | 132.85 | 131.86 | 132.33 | 811,649 | -0.59(-0.44%) |
Jul 24, 2015 | 132.12 | 134.16 | 130.90 | 132.92 | 1,641,244 | +0.29(+0.22%) |
Jul 23, 2015 | 133.12 | 134.07 | 132.50 | 132.63 | 783,889 | -0.61(-0.46%) |
Jul 22, 2015 | 134.52 | 135.24 | 133.10 | 133.24 | 730,371 | -0.18(-0.13%) |
Jul 21, 2015 | 135.13 | 135.64 | 133.37 | 133.42 | 463,212 | -1.76(-1.30%) |
Jul 20, 2015 | 136.76 | 137.00 | 134.99 | 135.18 | 834,373 | -1.24(-0.91%) |
Jul 17, 2015 | 138.92 | 139.71 | 136.35 | 136.42 | 877,574 | -2.50(-1.80%) |
Jul 16, 2015 | 139.56 | 140.71 | 137.95 | 138.92 | 1,294,498 | +4.36(+3.24%) |
Jul 15, 2015 | 135.48 | 135.85 | 134.45 | 134.56 | 578,043 | -0.60(-0.44%) |
Jul 14, 2015 | 135.61 | 135.69 | 134.88 | 135.16 | 445,948 | -0.36(-0.27%) |
Jul 13, 2015 | 135.58 | 136.12 | 134.91 | 135.52 | 229,041 | +0.75(+0.56%) |
Jul 10, 2015 | 135.07 | 135.41 | 134.06 | 134.77 | 236,004 | +0.92(+0.69%) |
Jul 09, 2015 | 135.07 | 135.25 | 133.46 | 133.85 | 407,878 | +0.06(+0.04%) |
Jul 08, 2015 | 135.94 | 136.21 | 133.62 | 133.79 | 612,358 | -2.56(-1.88%) |
Jul 07, 2015 | 137.14 | 137.36 | 135.13 | 136.35 | 369,993 | -0.58(-0.42%) |
Jul 06, 2015 | 133.53 | 137.53 | 133.53 | 136.93 | 699,148 | +2.29(+1.70%) |
Jul 02, 2015 | 135.05 | 134.64 | 134.64 | 134.64 | 281,500 | -0.22(-0.16%) |
Jul 01, 2015 | 134.89 | 135.00 | 134.11 | 134.85 | 315,282 | +0.94(+0.71%) |
Jun 30, 2015 | 134.60 | 134.80 | 133.19 | 133.91 | 506,545 | +0.64(+0.48%) |
Jun 29, 2015 | 134.92 | 135.30 | 133.11 | 133.27 | 451,023 | -2.46(-1.81%) |
Jun 26, 2015 | 135.77 | 136.04 | 135.00 | 135.73 | 315,047 | +0.72(+0.53%) |
Jun 25, 2015 | 135.71 | 136.10 | 134.98 | 135.01 | 547,856 | -0.70(-0.52%) |
Jun 24, 2015 | 137.25 | 137.56 | 135.69 | 135.71 | 366,313 | -1.68(-1.22%) |
Jun 23, 2015 | 137.97 | 138.03 | 136.84 | 137.39 | 307,163 | -0.13(-0.09%) |
Jun 22, 2015 | 137.51 | 138.12 | 136.97 | 137.52 | 193,982 | +0.43(+0.31%) |
Jun 19, 2015 | 137.56 | 137.81 | 136.41 | 137.09 | 467,369 | -0.38(-0.28%) |
Jun 18, 2015 | 136.29 | 138.32 | 136.06 | 137.47 | 305,172 | +1.86(+1.38%) |
Jun 17, 2015 | 135.12 | 136.01 | 134.92 | 135.61 | 368,682 | +0.15(+0.11%) |
Jun 16, 2015 | 134.30 | 135.59 | 134.07 | 135.46 | 346,521 | +0.71(+0.53%) |
Jun 15, 2015 | 135.20 | 135.20 | 133.87 | 134.75 | 409,045 | -1.07(-0.79%) |
Jun 12, 2015 | 136.69 | 136.91 | 135.46 | 135.82 | 275,838 | -1.27(-0.93%) |
Jun 11, 2015 | 136.63 | 137.59 | 136.40 | 137.09 | 372,144 | +0.48(+0.35%) |
Jun 10, 2015 | 135.38 | 136.99 | 135.18 | 136.61 | 393,739 | +1.27(+0.94%) |
Jun 09, 2015 | 135.98 | 136.40 | 135.12 | 135.34 | 480,618 | -1.06(-0.78%) |
Jun 08, 2015 | 136.13 | 136.81 | 135.92 | 136.40 | 285,915 | +0.00(+0.00%) |
Jun 05, 2015 | 135.41 | 136.87 | 135.20 | 136.40 | 332,297 | -0.31(-0.23%) |
Jun 04, 2015 | 137.53 | 137.74 | 136.63 | 136.72 | 313,939 | -0.81(-0.59%) |
Jun 03, 2015 | 137.42 | 137.87 | 137.00 | 137.53 | 295,814 | +0.65(+0.47%) |
Jun 02, 2015 | 137.15 | 137.50 | 136.39 | 136.88 | 284,157 | -0.70(-0.51%) |
Jun 01, 2015 | 137.37 | 138.08 | 136.41 | 137.58 | 288,115 | +0.28(+0.20%) |
May 29, 2015 | 138.25 | 138.65 | 136.99 | 137.30 | 494,320 | -0.87(-0.63%) |
May 28, 2015 | 138.18 | 138.38 | 137.71 | 138.17 | 314,824 | -0.28(-0.20%) |
May 27, 2015 | 137.89 | 138.53 | 137.42 | 138.45 | 215,006 | +1.09(+0.79%) |
May 26, 2015 | 137.59 | 138.00 | 136.68 | 137.36 | 333,678 | -0.88(-0.64%) |
May 22, 2015 | 138.61 | 138.24 | 138.24 | 138.24 | 277,900 | -0.01(-0.01%) |
May 21, 2015 | 137.50 | 138.61 | 137.50 | 138.25 | 325,154 | +0.45(+0.33%) |
May 20, 2015 | 138.67 | 138.75 | 137.39 | 137.80 | 315,123 | -0.66(-0.48%) |
May 19, 2015 | 138.41 | 138.91 | 137.89 | 138.46 | 263,732 | +0.26(+0.19%) |
May 18, 2015 | 136.36 | 138.75 | 136.36 | 138.20 | 693,002 | +1.40(+1.02%) |
May 15, 2015 | 137.02 | 137.77 | 136.18 | 136.80 | 473,185 | +0.09(+0.07%) |
May 14, 2015 | 135.47 | 136.82 | 135.04 | 136.71 | 357,974 | +2.29(+1.70%) |
May 13, 2015 | 134.50 | 135.35 | 133.93 | 134.42 | 496,525 | +0.08(+0.06%) |
May 12, 2015 | 132.80 | 134.54 | 132.53 | 134.34 | 333,050 | +0.77(+0.58%) |
May 11, 2015 | 133.81 | 134.80 | 133.48 | 133.57 | 360,682 | -0.44(-0.33%) |
May 08, 2015 | 134.00 | 135.28 | 132.79 | 134.01 | 288,056 | +0.91(+0.68%) |
May 07, 2015 | 132.74 | 133.34 | 132.35 | 133.10 | 372,396 | +0.30(+0.23%) |
May 06, 2015 | 133.08 | 133.35 | 132.15 | 132.80 | 392,768 | +0.04(+0.03%) |
May 05, 2015 | 134.91 | 135.33 | 132.64 | 132.76 | 606,900 | -2.48(-1.83%) |
May 04, 2015 | 134.93 | 136.17 | 134.58 | 135.24 | 397,236 | +1.06(+0.79%) |
May 01, 2015 | 133.87 | 134.55 | 133.38 | 134.18 | 628,109 | +0.75(+0.56%) |
Apr 30, 2015 | 133.28 | 134.85 | 133.02 | 133.43 | 586,828 | -0.63(-0.47%) |
Apr 29, 2015 | 134.50 | 135.34 | 133.31 | 134.06 | 642,002 | -1.22(-0.91%) |
Apr 28, 2015 | 134.31 | 135.96 | 134.31 | 135.29 | 587,064 | +0.23(+0.17%) |
Apr 27, 2015 | 137.50 | 138.99 | 134.94 | 135.06 | 642,476 | -1.88(-1.37%) |
Apr 24, 2015 | 133.33 | 138.11 | 131.00 | 136.94 | 1,313,324 | -3.56(-2.53%) |
Apr 23, 2015 | 138.85 | 141.01 | 138.85 | 140.50 | 382,733 | +0.84(+0.60%) |
Apr 22, 2015 | 140.28 | 140.46 | 138.71 | 139.66 | 302,657 | +0.28(+0.20%) |
Apr 21, 2015 | 139.62 | 139.86 | 138.87 | 139.38 | 258,113 | +0.46(+0.33%) |
Apr 20, 2015 | 138.33 | 139.93 | 138.33 | 138.92 | 231,756 | +0.86(+0.62%) |
Apr 17, 2015 | 139.71 | 140.24 | 137.50 | 138.06 | 522,323 | -2.77(-1.97%) |
Apr 16, 2015 | 141.07 | 141.07 | 139.88 | 140.83 | 245,069 | -0.36(-0.25%) |
Apr 15, 2015 | 141.20 | 141.72 | 140.85 | 141.19 | 189,775 | +0.38(+0.27%) |
Apr 14, 2015 | 140.92 | 141.65 | 139.90 | 140.81 | 243,449 | -0.75(-0.53%) |
Apr 13, 2015 | 141.63 | 142.69 | 141.12 | 141.56 | 293,831 | -0.37(-0.26%) |
Apr 10, 2015 | 141.64 | 142.68 | 141.00 | 141.93 | 359,125 | +0.39(+0.28%) |
Apr 09, 2015 | 140.76 | 141.58 | 140.21 | 141.54 | 415,125 | +0.88(+0.63%) |
Apr 08, 2015 | 139.92 | 141.70 | 139.81 | 140.66 | 299,436 | +0.75(+0.53%) |
Apr 07, 2015 | 141.20 | 141.20 | 139.90 | 139.91 | 283,987 | -1.38(-0.97%) |
Apr 06, 2015 | 139.47 | 141.35 | 139.00 | 141.29 | 387,357 | +1.15(+0.82%) |
Apr 02, 2015 | 139.04 | 140.14 | 140.14 | 140.14 | 336,900 | +1.34(+0.97%) |