Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 135.99 | 138.37 | 135.76 | 138.31 | 7,347,439 | +3.25(+2.40%) |
Jan 28, 2016 | 135.21 | 135.40 | 133.35 | 135.07 | 10,229,252 | +1.02(+0.76%) |
Jan 27, 2016 | 135.12 | 136.51 | 133.47 | 134.05 | 12,004,767 | -1.88(-1.39%) |
Jan 26, 2016 | 134.22 | 136.09 | 134.21 | 135.93 | 7,064,423 | +2.39(+1.79%) |
Jan 25, 2016 | 134.98 | 135.24 | 133.52 | 133.54 | 6,865,243 | -1.76(-1.30%) |
Jan 22, 2016 | 135.40 | 135.68 | 134.32 | 135.30 | 8,782,737 | +1.84(+1.38%) |
Jan 21, 2016 | 132.79 | 134.88 | 132.01 | 133.46 | 19,929,436 | +0.83(+0.63%) |
Jan 20, 2016 | 132.32 | 133.69 | 129.91 | 132.63 | 19,513,484 | -2.03(-1.51%) |
Jan 19, 2016 | 135.86 | 136.00 | 133.64 | 134.66 | 12,156,440 | +0.29(+0.21%) |
Jan 15, 2016 | 134.01 | 134.37 | 134.37 | 134.37 | 23,730,734 | -3.22(-2.34%) |
Jan 14, 2016 | 136.27 | 138.51 | 135.08 | 137.59 | 17,525,746 | +1.88(+1.39%) |
Jan 13, 2016 | 139.23 | 139.48 | 135.47 | 135.70 | 19,446,530 | -3.03(-2.18%) |
Jan 12, 2016 | 138.93 | 139.43 | 137.13 | 138.73 | 12,178,714 | +0.94(+0.68%) |
Jan 11, 2016 | 138.07 | 138.35 | 136.38 | 137.79 | 14,687,320 | +0.50(+0.36%) |
Jan 08, 2016 | 139.58 | 139.94 | 137.09 | 137.29 | 14,877,166 | -1.45(-1.04%) |
Jan 07, 2016 | 139.58 | 141.25 | 138.34 | 138.74 | 18,303,848 | -3.35(-2.36%) |
Jan 06, 2016 | 142.07 | 142.95 | 141.31 | 142.09 | 10,359,336 | -2.06(-1.43%) |
Jan 05, 2016 | 144.40 | 144.44 | 143.12 | 144.15 | 11,186,805 | +0.08(+0.06%) |
Jan 04, 2016 | 143.86 | 144.09 | 142.43 | 144.06 | 17,059,886 | -2.27(-1.55%) |
Dec 31, 2015 | 147.26 | 146.33 | 146.33 | 146.33 | 6,864,553 | -1.52(-1.03%) |
Dec 30, 2015 | 148.50 | 148.63 | 147.70 | 147.86 | 3,458,768 | -0.99(-0.67%) |
Dec 29, 2015 | 148.18 | 149.08 | 148.02 | 148.85 | 7,306,023 | +1.68(+1.14%) |
Dec 28, 2015 | 146.75 | 147.29 | 146.44 | 147.17 | 3,486,393 | -0.20(-0.14%) |
Dec 24, 2015 | 147.74 | 147.37 | 147.37 | 147.37 | 2,098,697 | -0.50(-0.34%) |
Dec 23, 2015 | 147.37 | 147.87 | 146.98 | 147.86 | 7,674,555 | +1.51(+1.03%) |
Dec 22, 2015 | 145.59 | 146.58 | 144.81 | 146.35 | 7,136,795 | +1.48(+1.02%) |
Dec 21, 2015 | 144.90 | 145.13 | 143.74 | 144.87 | 7,688,430 | +1.05(+0.73%) |
Dec 18, 2015 | 146.21 | 146.27 | 143.73 | 143.82 | 13,014,859 | -3.11(-2.11%) |
Dec 17, 2015 | 149.48 | 149.52 | 146.93 | 146.92 | 10,123,294 | -2.13(-1.43%) |
Dec 16, 2015 | 148.04 | 149.36 | 146.81 | 149.06 | 13,444,546 | +1.83(+1.24%) |
Dec 15, 2015 | 146.76 | 148.06 | 146.76 | 147.23 | 9,580,464 | +1.31(+0.90%) |
Dec 14, 2015 | 145.14 | 145.96 | 143.92 | 145.92 | 14,667,733 | +0.98(+0.68%) |
Dec 11, 2015 | 145.71 | 146.31 | 144.70 | 144.94 | 10,601,558 | -2.64(-1.79%) |
Dec 10, 2015 | 146.99 | 148.63 | 146.72 | 147.58 | 6,689,244 | +0.75(+0.51%) |
Dec 09, 2015 | 147.21 | 149.16 | 146.07 | 146.83 | 11,375,460 | -0.66(-0.44%) |
Dec 08, 2015 | 147.41 | 148.40 | 146.77 | 147.49 | 8,207,648 | -1.32(-0.89%) |
Dec 07, 2015 | 149.37 | 149.43 | 148.03 | 148.80 | 6,729,983 | -0.91(-0.61%) |
Dec 04, 2015 | 147.05 | 149.93 | 146.96 | 149.71 | 7,451,750 | +3.01(+2.05%) |
Dec 03, 2015 | 149.07 | 149.22 | 146.22 | 146.70 | 8,348,161 | -2.06(-1.39%) |
Dec 02, 2015 | 149.90 | 150.23 | 148.59 | 148.76 | 8,850,586 | -1.28(-0.85%) |
Dec 01, 2015 | 149.29 | 150.11 | 149.06 | 150.04 | 7,217,777 | +1.33(+0.89%) |
Nov 30, 2015 | 149.47 | 149.63 | 148.63 | 148.71 | 4,261,872 | -0.56(-0.38%) |
Nov 27, 2015 | 149.19 | 149.51 | 148.82 | 149.27 | 3,430,196 | -0.03(-0.02%) |
Nov 25, 2015 | 149.37 | 149.30 | 149.30 | 149.30 | 2,654,548 | -0.04(-0.03%) |
Nov 24, 2015 | 148.24 | 149.70 | 148.20 | 149.34 | 5,207,899 | +0.20(+0.13%) |
Nov 23, 2015 | 149.26 | 149.76 | 148.77 | 149.14 | 3,094,532 | -0.27(-0.18%) |
Nov 20, 2015 | 149.50 | 150.17 | 149.07 | 149.41 | 9,212,426 | +0.82(+0.55%) |
Nov 19, 2015 | 148.19 | 148.92 | 148.16 | 148.59 | 6,521,815 | -0.06(-0.04%) |
Nov 18, 2015 | 146.94 | 148.74 | 146.92 | 148.65 | 7,475,989 | +2.15(+1.47%) |
Nov 17, 2015 | 146.87 | 147.41 | 146.17 | 146.50 | 7,900,857 | +0.12(+0.08%) |
Nov 16, 2015 | 144.28 | 146.42 | 143.98 | 146.38 | 5,992,610 | +2.02(+1.40%) |
Nov 13, 2015 | 145.59 | 145.99 | 144.32 | 144.37 | 9,578,353 | -1.72(-1.18%) |
Nov 12, 2015 | 147.28 | 147.50 | 146.02 | 146.09 | 7,369,291 | -2.12(-1.43%) |
Nov 11, 2015 | 149.02 | 149.08 | 148.13 | 148.22 | 3,419,681 | -0.48(-0.32%) |
Nov 10, 2015 | 148.02 | 148.76 | 147.81 | 148.69 | 5,783,920 | +0.30(+0.20%) |
Nov 09, 2015 | 149.29 | 149.38 | 147.81 | 148.39 | 9,519,408 | -1.44(-0.96%) |
Nov 06, 2015 | 149.29 | 149.85 | 148.63 | 149.83 | 9,137,982 | +0.42(+0.28%) |
Nov 05, 2015 | 149.50 | 149.92 | 148.65 | 149.41 | 5,987,840 | -0.01(-0.01%) |
Nov 04, 2015 | 150.19 | 150.21 | 149.03 | 149.42 | 8,214,244 | -0.35(-0.24%) |
Nov 03, 2015 | 148.81 | 150.21 | 148.71 | 149.77 | 5,122,900 | +0.79(+0.53%) |
Nov 02, 2015 | 147.93 | 149.12 | 147.81 | 148.98 | 4,995,555 | +1.36(+0.92%) |
Oct 30, 2015 | 148.57 | 148.73 | 147.58 | 147.61 | 7,804,423 | -0.74(-0.50%) |
Oct 29, 2015 | 148.06 | 148.63 | 147.77 | 148.36 | 5,651,604 | -0.25(-0.17%) |
Oct 28, 2015 | 147.21 | 148.61 | 146.67 | 148.61 | 8,785,856 | +1.68(+1.14%) |
Oct 27, 2015 | 146.64 | 147.36 | 146.57 | 146.93 | 5,613,416 | -0.29(-0.20%) |
Oct 26, 2015 | 147.40 | 147.59 | 147.09 | 147.22 | 4,537,584 | -0.29(-0.20%) |
Oct 23, 2015 | 147.20 | 147.74 | 146.68 | 147.51 | 9,138,070 | +1.31(+0.90%) |
Oct 22, 2015 | 144.33 | 146.29 | 144.25 | 146.20 | 10,225,634 | +2.78(+1.94%) |
Oct 21, 2015 | 144.22 | 144.65 | 143.30 | 143.42 | 6,936,326 | -0.44(-0.31%) |
Oct 20, 2015 | 143.51 | 144.18 | 143.22 | 143.87 | 4,951,008 | -0.09(-0.06%) |
Oct 19, 2015 | 143.25 | 143.97 | 143.06 | 143.96 | 5,810,384 | +0.20(+0.14%) |
Oct 16, 2015 | 143.39 | 143.82 | 142.87 | 143.76 | 9,987,961 | +0.53(+0.37%) |
Oct 15, 2015 | 141.62 | 143.22 | 141.44 | 143.22 | 11,527,494 | +1.88(+1.33%) |
Oct 14, 2015 | 142.54 | 142.91 | 141.05 | 141.34 | 6,487,703 | -1.31(-0.92%) |
Oct 13, 2015 | 142.33 | 143.44 | 142.24 | 142.65 | 7,068,512 | -0.44(-0.31%) |
Oct 12, 2015 | 142.73 | 143.15 | 142.51 | 143.10 | 3,392,073 | +0.34(+0.24%) |
Oct 09, 2015 | 142.64 | 142.93 | 142.20 | 142.75 | 5,988,188 | +0.33(+0.23%) |
Oct 08, 2015 | 141.01 | 142.67 | 140.81 | 142.43 | 9,761,135 | +1.19(+0.84%) |
Oct 07, 2015 | 140.95 | 141.68 | 140.01 | 141.24 | 10,560,769 | +1.05(+0.75%) |
Oct 06, 2015 | 140.23 | 140.81 | 139.82 | 140.19 | 7,966,809 | +0.09(+0.06%) |
Oct 05, 2015 | 138.56 | 140.26 | 138.35 | 140.10 | 7,583,489 | +2.51(+1.82%) |
Oct 02, 2015 | 134.05 | 137.59 | 133.70 | 137.59 | 14,207,674 | +1.75(+1.29%) |
Oct 01, 2015 | 136.28 | 136.51 | 134.19 | 135.84 | 8,209,000 | -0.11(-0.08%) |
Sep 30, 2015 | 135.46 | 136.06 | 134.64 | 135.95 | 9,110,306 | +2.00(+1.49%) |
Sep 29, 2015 | 133.74 | 134.56 | 133.07 | 133.95 | 11,847,222 | +0.37(+0.28%) |
Sep 28, 2015 | 135.46 | 135.48 | 133.41 | 133.58 | 11,973,400 | -2.58(-1.90%) |
Sep 25, 2015 | 136.97 | 137.46 | 135.48 | 136.17 | 12,529,581 | +0.84(+0.62%) |
Sep 24, 2015 | 134.69 | 135.63 | 133.70 | 135.32 | 10,108,868 | -0.60(-0.44%) |
Sep 23, 2015 | 136.48 | 136.58 | 135.33 | 135.92 | 5,446,948 | -0.34(-0.25%) |
Sep 22, 2015 | 135.95 | 136.57 | 135.41 | 136.27 | 10,740,370 | -1.59(-1.15%) |
Sep 21, 2015 | 137.66 | 138.41 | 136.83 | 137.85 | 9,285,443 | +1.14(+0.83%) |
Sep 18, 2015 | 137.10 | 138.14 | 136.43 | 136.72 | 12,440,930 | -2.46(-1.77%) |
Sep 17, 2015 | 139.69 | 141.37 | 138.90 | 139.18 | 17,101,486 | -0.58(-0.42%) |
Sep 16, 2015 | 138.88 | 139.88 | 138.50 | 139.76 | 6,605,267 | +1.17(+0.84%) |
Sep 15, 2015 | 137.13 | 138.94 | 136.81 | 138.59 | 7,809,825 | +1.95(+1.43%) |
Sep 14, 2015 | 137.22 | 137.32 | 136.32 | 136.64 | 5,507,830 | -0.52(-0.38%) |
Sep 11, 2015 | 135.91 | 137.20 | 135.59 | 137.16 | 7,433,714 | +0.83(+0.61%) |
Sep 10, 2015 | 135.62 | 137.25 | 135.29 | 136.32 | 9,979,301 | +0.73(+0.54%) |
Sep 09, 2015 | 138.94 | 139.09 | 135.36 | 135.60 | 9,426,908 | -1.99(-1.45%) |
Sep 08, 2015 | 136.67 | 137.69 | 136.23 | 137.59 | 8,175,602 | +3.29(+2.45%) |
Sep 04, 2015 | 134.68 | 134.31 | 134.31 | 134.31 | 10,368,715 | -2.25(-1.65%) |
Sep 03, 2015 | 137.11 | 138.07 | 136.11 | 136.56 | 9,616,459 | +0.17(+0.13%) |
Sep 02, 2015 | 135.94 | 136.40 | 134.57 | 136.38 | 9,899,919 | +2.50(+1.87%) |
Sep 01, 2015 | 134.66 | 135.68 | 133.28 | 133.88 | 17,098,028 | -3.94(-2.86%) |
Aug 31, 2015 | 137.96 | 138.65 | 137.10 | 137.82 | 7,625,494 | -0.96(-0.69%) |
Aug 28, 2015 | 138.27 | 139.02 | 137.87 | 138.78 | 9,727,014 | -0.10(-0.07%) |
Aug 27, 2015 | 137.55 | 138.91 | 136.03 | 138.88 | 18,242,286 | +3.16(+2.33%) |
Aug 26, 2015 | 133.82 | 135.91 | 131.55 | 135.72 | 23,832,046 | +5.15(+3.94%) |
Aug 25, 2015 | 136.27 | 136.57 | 130.40 | 130.57 | 23,194,286 | -1.58(-1.19%) |
Aug 24, 2015 | 130.07 | 136.37 | 125.62 | 132.14 | 42,068,280 | -5.03(-3.67%) |
Aug 21, 2015 | 140.00 | 140.73 | 137.18 | 137.18 | 22,602,986 | -4.39(-3.10%) |
Aug 20, 2015 | 143.25 | 143.50 | 141.56 | 141.56 | 14,806,844 | -2.93(-2.03%) |
Aug 19, 2015 | 144.98 | 145.95 | 143.97 | 144.49 | 13,201,637 | -1.32(-0.91%) |
Aug 18, 2015 | 145.77 | 146.31 | 145.60 | 145.81 | 4,870,379 | -0.31(-0.21%) |
Aug 17, 2015 | 144.91 | 146.15 | 144.39 | 146.12 | 4,876,319 | +0.67(+0.46%) |
Aug 14, 2015 | 144.85 | 145.60 | 144.76 | 145.46 | 4,223,221 | +0.49(+0.34%) |
Aug 13, 2015 | 144.70 | 145.51 | 144.33 | 144.97 | 7,891,248 | +0.08(+0.06%) |
Aug 12, 2015 | 143.73 | 145.04 | 142.54 | 144.88 | 10,609,758 | +0.08(+0.06%) |
Aug 11, 2015 | 145.20 | 145.45 | 144.36 | 144.80 | 8,128,620 | -1.73(-1.18%) |
Aug 10, 2015 | 145.37 | 146.64 | 145.37 | 146.53 | 5,414,584 | +1.95(+1.35%) |
Aug 07, 2015 | 144.62 | 144.81 | 143.71 | 144.57 | 7,405,079 | -0.32(-0.22%) |
Aug 06, 2015 | 145.94 | 146.08 | 144.42 | 144.89 | 6,461,306 | -0.95(-0.65%) |
Aug 05, 2015 | 146.24 | 146.80 | 145.56 | 145.84 | 5,489,654 | +0.03(+0.02%) |
Aug 04, 2015 | 146.19 | 146.48 | 145.40 | 145.81 | 4,875,154 | -0.36(-0.24%) |
Aug 03, 2015 | 147.05 | 147.09 | 145.32 | 146.16 | 5,447,228 | -0.77(-0.53%) |
Jul 31, 2015 | 147.76 | 147.81 | 146.78 | 146.94 | 5,391,437 | -0.45(-0.30%) |
Jul 30, 2015 | 147.24 | 147.53 | 146.48 | 147.38 | 4,397,972 | -0.03(-0.02%) |
Jul 29, 2015 | 146.65 | 147.67 | 146.51 | 147.42 | 5,020,233 | +0.96(+0.65%) |
Jul 28, 2015 | 145.42 | 146.60 | 144.96 | 146.46 | 6,764,695 | +1.56(+1.08%) |
Jul 27, 2015 | 145.10 | 145.36 | 144.52 | 144.90 | 6,457,282 | -1.07(-0.74%) |
Jul 24, 2015 | 147.39 | 147.41 | 145.80 | 145.97 | 5,520,749 | -1.36(-0.93%) |
Jul 23, 2015 | 148.31 | 148.31 | 147.06 | 147.34 | 5,972,211 | -0.95(-0.64%) |
Jul 22, 2015 | 148.39 | 148.80 | 147.90 | 148.28 | 4,582,995 | -0.56(-0.37%) |
Jul 21, 2015 | 149.44 | 149.46 | 148.39 | 148.84 | 6,044,237 | -1.43(-0.95%) |
Jul 20, 2015 | 150.49 | 150.61 | 150.00 | 150.27 | 3,560,999 | +0.12(+0.08%) |
Jul 17, 2015 | 150.10 | 150.20 | 149.71 | 150.15 | 3,321,523 | -0.30(-0.20%) |
Jul 16, 2015 | 150.55 | 150.59 | 149.97 | 150.44 | 3,002,794 | +0.61(+0.41%) |
Jul 15, 2015 | 149.82 | 150.15 | 149.47 | 149.84 | 4,101,661 | +0.01(+0.01%) |
Jul 14, 2015 | 149.10 | 150.00 | 148.98 | 149.83 | 3,317,366 | +0.61(+0.41%) |
Jul 13, 2015 | 148.58 | 149.31 | 148.56 | 149.22 | 4,662,454 | +1.82(+1.23%) |
Jul 10, 2015 | 147.25 | 147.73 | 146.75 | 147.40 | 5,421,340 | +1.79(+1.23%) |
Jul 09, 2015 | 147.19 | 147.45 | 145.57 | 145.62 | 5,507,732 | +0.22(+0.15%) |
Jul 08, 2015 | 146.32 | 146.60 | 145.22 | 145.40 | 8,242,225 | -2.19(-1.48%) |
Jul 07, 2015 | 146.96 | 147.67 | 144.94 | 147.59 | 9,368,264 | +0.79(+0.54%) |
Jul 06, 2015 | 145.89 | 147.18 | 145.68 | 146.80 | 4,511,336 | -0.31(-0.21%) |
Jul 02, 2015 | 147.72 | 147.10 | 147.10 | 147.10 | 4,824,649 | -0.29(-0.20%) |
Jul 01, 2015 | 147.54 | 147.74 | 146.71 | 147.39 | 4,976,244 | +1.31(+0.90%) |
Jun 30, 2015 | 147.06 | 147.07 | 145.77 | 146.08 | 11,012,346 | +0.15(+0.10%) |
Jun 29, 2015 | 147.56 | 148.07 | 145.89 | 145.93 | 10,696,883 | -2.90(-1.95%) |
Jun 26, 2015 | 148.90 | 149.41 | 148.46 | 148.83 | 5,844,014 | +0.40(+0.27%) |
Jun 25, 2015 | 149.60 | 149.65 | 148.38 | 148.43 | 4,336,116 | -0.63(-0.42%) |
Jun 24, 2015 | 150.02 | 150.36 | 149.05 | 149.06 | 5,204,757 | -1.42(-0.94%) |
Jun 23, 2015 | 150.49 | 150.86 | 150.18 | 150.49 | 3,751,244 | +0.17(+0.11%) |
Jun 22, 2015 | 150.41 | 150.80 | 150.11 | 150.32 | 4,872,436 | +0.96(+0.65%) |
Jun 19, 2015 | 150.09 | 150.17 | 149.33 | 149.35 | 4,771,024 | -0.91(-0.60%) |
Jun 18, 2015 | 149.33 | 150.77 | 149.27 | 150.26 | 7,895,616 | +1.53(+1.03%) |
Jun 17, 2015 | 148.88 | 149.27 | 147.91 | 148.73 | 4,405,628 | +0.22(+0.15%) |
Jun 16, 2015 | 147.56 | 148.63 | 147.40 | 148.50 | 3,954,128 | +0.92(+0.62%) |
Jun 15, 2015 | 147.41 | 147.81 | 146.76 | 147.58 | 6,639,951 | -0.85(-0.58%) |
Jun 12, 2015 | 149.04 | 149.21 | 148.10 | 148.44 | 5,511,018 | -1.25(-0.84%) |
Jun 11, 2015 | 149.73 | 150.20 | 149.48 | 149.69 | 4,482,864 | +0.48(+0.32%) |
Jun 10, 2015 | 147.82 | 149.61 | 147.82 | 149.21 | 6,614,031 | +1.95(+1.32%) |
Jun 09, 2015 | 147.35 | 147.71 | 146.85 | 147.26 | 5,698,860 | -0.08(-0.06%) |
Jun 08, 2015 | 147.92 | 148.00 | 147.24 | 147.34 | 5,283,832 | -0.57(-0.39%) |
Jun 05, 2015 | 148.40 | 148.71 | 147.71 | 147.91 | 6,309,881 | -0.59(-0.40%) |
Jun 04, 2015 | 149.31 | 149.92 | 148.15 | 148.50 | 8,824,396 | -1.38(-0.92%) |
Jun 03, 2015 | 149.86 | 150.60 | 149.26 | 149.89 | 6,615,447 | +0.61(+0.41%) |
Jun 02, 2015 | 149.22 | 149.95 | 148.55 | 149.28 | 6,161,995 | -0.21(-0.14%) |
Jun 01, 2015 | 149.99 | 150.11 | 149.00 | 149.49 | 5,248,263 | +0.24(+0.16%) |
May 29, 2015 | 150.13 | 150.15 | 148.88 | 149.25 | 5,941,714 | -0.98(-0.65%) |
May 28, 2015 | 150.08 | 150.26 | 149.70 | 150.23 | 4,417,797 | -0.19(-0.13%) |
May 27, 2015 | 149.80 | 150.64 | 149.53 | 150.42 | 4,329,704 | +0.95(+0.64%) |
May 26, 2015 | 150.76 | 150.76 | 148.98 | 149.47 | 6,673,070 | -1.57(-1.04%) |
May 22, 2015 | 151.24 | 151.03 | 151.03 | 151.03 | 2,844,357 | -0.44(-0.29%) |
May 21, 2015 | 151.33 | 151.68 | 151.11 | 151.47 | 3,287,457 | +0.07(+0.04%) |
May 20, 2015 | 151.84 | 151.93 | 151.28 | 151.40 | 6,131,213 | -0.18(-0.12%) |
May 19, 2015 | 151.58 | 151.88 | 151.12 | 151.59 | 3,338,634 | +0.21(+0.14%) |
May 18, 2015 | 151.17 | 151.65 | 150.97 | 151.38 | 3,487,889 | +0.16(+0.11%) |
May 15, 2015 | 151.01 | 151.24 | 150.72 | 151.21 | 5,457,197 | +0.28(+0.19%) |
May 14, 2015 | 150.33 | 151.01 | 150.26 | 150.93 | 5,952,166 | +1.48(+0.99%) |
May 13, 2015 | 149.53 | 150.02 | 149.23 | 149.45 | 4,657,939 | +0.02(+0.02%) |
May 12, 2015 | 148.91 | 149.85 | 148.23 | 149.43 | 5,735,781 | -0.30(-0.20%) |
May 11, 2015 | 150.29 | 150.48 | 149.56 | 149.72 | 4,539,096 | -0.64(-0.42%) |
May 08, 2015 | 149.77 | 150.50 | 149.72 | 150.36 | 6,687,693 | +2.12(+1.43%) |
May 07, 2015 | 147.28 | 148.58 | 147.09 | 148.23 | 5,010,124 | +0.74(+0.50%) |
May 06, 2015 | 148.72 | 149.04 | 146.56 | 147.50 | 9,112,025 | -0.51(-0.35%) |
May 05, 2015 | 149.02 | 149.32 | 147.82 | 148.01 | 6,429,651 | -1.18(-0.79%) |
May 04, 2015 | 149.11 | 149.70 | 149.06 | 149.19 | 3,938,878 | +0.45(+0.30%) |
May 01, 2015 | 148.18 | 148.84 | 147.99 | 148.75 | 4,711,650 | +1.42(+0.97%) |
Apr 30, 2015 | 148.58 | 148.84 | 146.72 | 147.32 | 10,358,228 | -1.56(-1.05%) |
Apr 29, 2015 | 148.66 | 149.42 | 148.20 | 148.89 | 7,933,178 | -0.64(-0.43%) |
Apr 28, 2015 | 149.13 | 149.61 | 147.92 | 149.52 | 5,483,700 | +0.55(+0.37%) |
Apr 27, 2015 | 150.04 | 150.10 | 148.80 | 148.97 | 6,009,161 | -0.31(-0.20%) |
Apr 24, 2015 | 149.24 | 149.51 | 148.66 | 149.28 | 4,849,798 | +0.14(+0.09%) |
Apr 23, 2015 | 148.37 | 149.71 | 148.17 | 149.13 | 5,917,212 | +0.26(+0.17%) |
Apr 22, 2015 | 148.54 | 149.04 | 147.63 | 148.88 | 6,742,113 | +0.66(+0.45%) |
Apr 21, 2015 | 148.85 | 149.56 | 147.98 | 148.22 | 4,348,985 | -0.64(-0.43%) |
Apr 20, 2015 | 148.26 | 149.34 | 148.13 | 148.85 | 6,476,348 | +1.73(+1.17%) |
Apr 17, 2015 | 148.23 | 148.34 | 146.48 | 147.13 | 10,502,104 | -2.36(-1.58%) |
Apr 16, 2015 | 149.28 | 149.98 | 149.09 | 149.48 | 4,688,259 | +0.03(+0.02%) |
Apr 15, 2015 | 149.42 | 149.87 | 149.10 | 149.46 | 5,297,964 | +0.58(+0.39%) |
Apr 14, 2015 | 148.38 | 149.18 | 147.74 | 148.88 | 5,822,121 | +0.45(+0.30%) |
Apr 13, 2015 | 148.87 | 149.44 | 148.31 | 148.43 | 4,064,216 | -0.60(-0.41%) |
Apr 10, 2015 | 148.46 | 149.09 | 148.05 | 149.04 | 4,191,723 | +0.80(+0.54%) |
Apr 09, 2015 | 147.62 | 148.40 | 147.06 | 148.24 | 5,426,288 | +0.54(+0.36%) |
Apr 08, 2015 | 147.57 | 148.37 | 147.05 | 147.70 | 5,734,689 | +0.27(+0.19%) |
Apr 07, 2015 | 147.72 | 148.38 | 147.43 | 147.43 | 7,275,016 | -0.14(-0.10%) |
Apr 06, 2015 | 145.69 | 148.05 | 145.50 | 147.57 | 7,602,691 | +1.04(+0.71%) |
Apr 02, 2015 | 146.00 | 146.53 | 146.53 | 146.53 | 3,901,302 | +0.49(+0.33%) |
Apr 01, 2015 | 146.70 | 146.70 | 145.07 | 146.04 | 9,002,555 | -0.69(-0.47%) |
Mar 31, 2015 | 147.51 | 147.97 | 146.61 | 146.73 | 5,607,910 | -1.50(-1.01%) |
Mar 30, 2015 | 147.34 | 148.53 | 147.31 | 148.23 | 6,533,770 | +2.13(+1.46%) |
Mar 27, 2015 | 145.70 | 146.23 | 145.40 | 146.10 | 4,806,823 | +0.27(+0.19%) |
Mar 26, 2015 | 145.55 | 146.50 | 144.98 | 145.82 | 7,992,866 | -0.36(-0.25%) |
Mar 25, 2015 | 148.69 | 148.86 | 146.15 | 146.19 | 10,255,848 | -2.40(-1.62%) |
Mar 24, 2015 | 149.27 | 149.72 | 148.54 | 148.59 | 5,678,497 | -0.84(-0.56%) |
Mar 23, 2015 | 149.60 | 150.18 | 149.43 | 149.43 | 4,346,690 | -0.09(-0.06%) |
Mar 20, 2015 | 149.11 | 150.11 | 148.87 | 149.53 | 7,260,420 | +1.33(+0.90%) |
Mar 19, 2015 | 148.62 | 148.80 | 147.91 | 148.19 | 7,549,576 | -0.88(-0.59%) |
Mar 18, 2015 | 146.75 | 149.31 | 145.97 | 149.08 | 13,683,965 | +1.84(+1.25%) |
Mar 17, 2015 | 147.48 | 147.62 | 146.71 | 147.24 | 6,537,859 | -1.06(-0.71%) |
Mar 16, 2015 | 147.03 | 148.40 | 147.03 | 148.29 | 6,728,405 | +1.83(+1.25%) |
Mar 13, 2015 | 147.15 | 147.24 | 145.40 | 146.46 | 8,284,933 | -1.16(-0.79%) |
Mar 12, 2015 | 146.20 | 147.67 | 146.16 | 147.62 | 4,878,465 | +2.16(+1.49%) |
Mar 11, 2015 | 145.98 | 146.24 | 145.37 | 145.46 | 6,769,148 | -0.28(-0.19%) |
Mar 10, 2015 | 147.14 | 147.25 | 145.74 | 145.74 | 7,358,982 | -2.56(-1.73%) |
Mar 09, 2015 | 147.26 | 148.63 | 147.26 | 148.31 | 4,661,021 | +1.15(+0.78%) |
Mar 06, 2015 | 148.57 | 148.99 | 146.93 | 147.16 | 8,846,919 | -2.28(-1.53%) |
Mar 05, 2015 | 149.50 | 149.67 | 149.06 | 149.44 | 2,921,866 | +0.32(+0.22%) |
Mar 04, 2015 | 149.64 | 150.02 | 148.69 | 149.12 | 4,630,734 | -0.90(-0.60%) |
Mar 03, 2015 | 150.31 | 150.45 | 149.63 | 150.02 | 3,425,621 | -0.67(-0.44%) |
Mar 02, 2015 | 149.60 | 150.69 | 149.60 | 150.69 | 3,892,637 | +1.23(+0.82%) |
Feb 27, 2015 | 150.07 | 150.07 | 149.42 | 149.46 | 3,832,563 | -0.68(-0.45%) |
Feb 26, 2015 | 150.06 | 150.32 | 149.63 | 150.13 | 3,692,100 | +0.04(+0.03%) |
Feb 25, 2015 | 149.97 | 150.26 | 149.76 | 150.09 | 3,421,813 | +0.04(+0.03%) |
Feb 24, 2015 | 149.32 | 150.17 | 149.21 | 150.05 | 5,123,764 | +0.82(+0.55%) |
Feb 23, 2015 | 149.06 | 149.23 | 148.74 | 149.23 | 3,320,045 | -0.18(-0.12%) |
Feb 20, 2015 | 147.77 | 149.46 | 147.24 | 149.41 | 10,807,503 | +1.27(+0.86%) |
Feb 19, 2015 | 147.96 | 148.42 | 147.60 | 148.14 | 3,237,890 | -0.31(-0.21%) |
Feb 18, 2015 | 148.22 | 148.63 | 148.05 | 148.46 | 3,311,817 | -0.08(-0.06%) |
Feb 17, 2015 | 148.12 | 148.65 | 147.83 | 148.54 | 3,465,497 | +0.19(+0.13%) |
Feb 13, 2015 | 148.07 | 148.35 | 148.35 | 148.35 | 4,860,369 | +0.41(+0.28%) |
Feb 12, 2015 | 147.47 | 148.01 | 147.25 | 147.94 | 4,549,689 | +0.94(+0.64%) |
Feb 11, 2015 | 146.50 | 147.32 | 146.15 | 147.00 | 6,286,583 | +0.16(+0.11%) |
Feb 10, 2015 | 146.56 | 147.04 | 145.72 | 146.84 | 4,342,477 | +1.17(+0.80%) |
Feb 09, 2015 | 145.75 | 146.38 | 145.34 | 145.68 | 4,525,937 | -0.82(-0.56%) |
Feb 06, 2015 | 147.10 | 147.54 | 146.00 | 146.50 | 8,767,022 | -0.38(-0.26%) |
Feb 05, 2015 | 145.83 | 146.95 | 145.68 | 146.88 | 7,323,334 | +1.66(+1.14%) |
Feb 04, 2015 | 144.62 | 146.07 | 144.60 | 145.22 | 7,213,093 | +0.17(+0.11%) |
Feb 03, 2015 | 143.24 | 145.11 | 143.22 | 145.05 | 9,167,889 | +2.52(+1.77%) |