Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 121.59 | 123.37 | 121.24 | 122.01 | 107,421 | +0.43(+0.35%) |
Mar 30, 2016 | 122.72 | 123.20 | 121.31 | 121.59 | 89,763 | -0.38(-0.31%) |
Mar 29, 2016 | 118.80 | 121.99 | 118.18 | 121.97 | 111,248 | +2.81(+2.36%) |
Mar 28, 2016 | 121.08 | 121.08 | 118.53 | 119.16 | 138,444 | -1.61(-1.33%) |
Mar 24, 2016 | 120.00 | 120.77 | 120.77 | 120.77 | 38,956 | -0.01(-0.01%) |
Mar 23, 2016 | 122.33 | 123.38 | 120.69 | 120.78 | 97,557 | -2.04(-1.66%) |
Mar 22, 2016 | 119.28 | 123.18 | 119.28 | 122.82 | 120,702 | +2.94(+2.45%) |
Mar 21, 2016 | 118.39 | 120.30 | 118.39 | 119.88 | 32,258 | +1.29(+1.09%) |
Mar 18, 2016 | 117.41 | 119.09 | 116.46 | 118.59 | 81,887 | +1.36(+1.16%) |
Mar 17, 2016 | 119.08 | 119.08 | 115.71 | 117.23 | 246,930 | -2.01(-1.68%) |
Mar 16, 2016 | 120.20 | 120.73 | 118.03 | 119.23 | 45,772 | -1.40(-1.16%) |
Mar 15, 2016 | 124.73 | 124.73 | 120.30 | 120.63 | 42,573 | -5.54(-4.39%) |
Mar 14, 2016 | 126.27 | 126.81 | 125.59 | 126.18 | 42,118 | -0.46(-0.36%) |
Mar 11, 2016 | 124.05 | 126.66 | 124.01 | 126.64 | 55,151 | +3.52(+2.86%) |
Mar 10, 2016 | 123.79 | 125.21 | 122.03 | 123.12 | 23,727 | -0.26(-0.21%) |
Mar 09, 2016 | 123.79 | 123.79 | 122.20 | 123.38 | 13,229 | +0.43(+0.35%) |
Mar 08, 2016 | 125.83 | 125.83 | 122.83 | 122.95 | 15,181 | -3.23(-2.56%) |
Mar 07, 2016 | 123.19 | 126.62 | 122.64 | 126.19 | 28,988 | +2.67(+2.16%) |
Mar 04, 2016 | 123.75 | 124.60 | 123.39 | 123.52 | 18,851 | -0.87(-0.70%) |
Mar 03, 2016 | 124.90 | 125.09 | 123.22 | 124.39 | 25,311 | -0.79(-0.63%) |
Mar 02, 2016 | 123.18 | 125.20 | 123.09 | 125.18 | 25,552 | +2.04(+1.66%) |
Mar 01, 2016 | 122.06 | 123.16 | 120.98 | 123.14 | 43,868 | +2.12(+1.76%) |
Feb 29, 2016 | 123.94 | 123.94 | 120.93 | 121.01 | 25,723 | -3.55(-2.85%) |
Feb 26, 2016 | 125.18 | 125.58 | 124.41 | 124.57 | 24,145 | +0.67(+0.54%) |
Feb 25, 2016 | 123.14 | 124.14 | 122.98 | 123.90 | 14,505 | +0.91(+0.74%) |
Feb 24, 2016 | 121.56 | 123.18 | 119.93 | 122.99 | 23,170 | +0.34(+0.27%) |
Feb 23, 2016 | 123.86 | 124.64 | 122.51 | 122.66 | 11,099 | -1.49(-1.20%) |
Feb 22, 2016 | 124.27 | 124.70 | 123.13 | 124.15 | 17,466 | +1.19(+0.97%) |
Feb 19, 2016 | 121.94 | 123.08 | 121.08 | 122.96 | 14,771 | +0.49(+0.40%) |
Feb 18, 2016 | 125.05 | 125.32 | 122.13 | 122.47 | 287,142 | -2.55(-2.04%) |
Feb 17, 2016 | 122.95 | 125.31 | 122.95 | 125.02 | 45,477 | +3.52(+2.90%) |
Feb 16, 2016 | 120.14 | 121.59 | 119.99 | 121.50 | 295,859 | +2.96(+2.50%) |
Feb 12, 2016 | 118.05 | 118.54 | 118.54 | 118.54 | 65,822 | +1.48(+1.27%) |
Feb 11, 2016 | 116.31 | 117.84 | 115.09 | 117.06 | 66,181 | -2.28(-1.91%) |
Feb 10, 2016 | 120.44 | 122.02 | 119.00 | 119.34 | 25,212 | -0.17(-0.14%) |
Feb 09, 2016 | 117.48 | 121.05 | 117.21 | 119.51 | 55,941 | +0.76(+0.64%) |
Feb 08, 2016 | 120.54 | 120.97 | 117.10 | 118.75 | 56,489 | -3.53(-2.89%) |
Feb 05, 2016 | 124.02 | 124.05 | 121.77 | 122.28 | 85,500 | -2.06(-1.66%) |
Feb 04, 2016 | 124.00 | 126.26 | 123.10 | 124.34 | 106,113 | -0.01(-0.01%) |
Feb 03, 2016 | 124.42 | 124.90 | 120.70 | 124.35 | 105,492 | +0.45(+0.37%) |
Feb 02, 2016 | 124.53 | 125.21 | 122.83 | 123.90 | 45,742 | -1.97(-1.57%) |
Feb 01, 2016 | 125.49 | 126.45 | 123.78 | 125.87 | 26,280 | -0.13(-0.11%) |
Jan 29, 2016 | 123.96 | 126.01 | 123.65 | 126.01 | 65,662 | +2.61(+2.12%) |
Jan 28, 2016 | 128.11 | 128.11 | 122.66 | 123.39 | 95,752 | -3.43(-2.71%) |
Jan 27, 2016 | 130.10 | 130.28 | 125.94 | 126.83 | 46,312 | -3.50(-2.69%) |
Jan 26, 2016 | 129.90 | 130.64 | 128.52 | 130.33 | 54,541 | +0.99(+0.76%) |
Jan 25, 2016 | 130.20 | 131.25 | 129.06 | 129.34 | 38,830 | -1.40(-1.07%) |
Jan 22, 2016 | 130.87 | 131.62 | 129.43 | 130.74 | 48,143 | +2.29(+1.79%) |
Jan 21, 2016 | 129.29 | 130.97 | 128.03 | 128.44 | 54,872 | -0.62(-0.48%) |
Jan 20, 2016 | 124.65 | 130.74 | 123.54 | 129.06 | 93,220 | +2.13(+1.68%) |
Jan 19, 2016 | 129.51 | 130.11 | 125.15 | 126.93 | 56,887 | -1.17(-0.92%) |
Jan 15, 2016 | 126.08 | 128.10 | 128.10 | 128.10 | 225,147 | -1.84(-1.42%) |
Jan 14, 2016 | 125.73 | 130.88 | 123.49 | 129.94 | 126,206 | +4.61(+3.68%) |
Jan 13, 2016 | 130.78 | 131.29 | 125.08 | 125.33 | 46,612 | -4.64(-3.57%) |
Jan 12, 2016 | 129.56 | 131.39 | 127.37 | 129.97 | 27,861 | +1.23(+0.95%) |
Jan 11, 2016 | 132.06 | 132.39 | 126.73 | 128.75 | 58,975 | -2.33(-1.78%) |
Jan 08, 2016 | 135.07 | 135.18 | 131.06 | 131.07 | 38,502 | -2.86(-2.14%) |
Jan 07, 2016 | 135.54 | 136.24 | 133.47 | 133.94 | 58,887 | -4.03(-2.92%) |
Jan 06, 2016 | 139.23 | 140.11 | 136.86 | 137.97 | 62,344 | -3.12(-2.21%) |
Jan 05, 2016 | 141.05 | 141.81 | 140.09 | 141.09 | 20,165 | +0.75(+0.54%) |
Jan 04, 2016 | 140.98 | 141.11 | 139.33 | 140.33 | 44,215 | -3.37(-2.34%) |
Dec 31, 2015 | 145.06 | 143.70 | 143.70 | 143.70 | 30,379 | -1.56(-1.08%) |
Dec 30, 2015 | 145.50 | 146.17 | 145.27 | 145.27 | 38,925 | -0.41(-0.28%) |
Dec 29, 2015 | 144.89 | 145.78 | 144.61 | 145.68 | 16,765 | +1.79(+1.24%) |
Dec 28, 2015 | 143.90 | 144.18 | 142.96 | 143.89 | 22,036 | -0.77(-0.53%) |
Dec 24, 2015 | 144.43 | 144.66 | 144.66 | 144.66 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.62 | 144.98 | 143.62 | 144.83 | 18,082 | +2.02(+1.41%) |
Dec 22, 2015 | 142.94 | 142.99 | 141.78 | 142.81 | 19,540 | +0.42(+0.30%) |
Dec 21, 2015 | 142.59 | 142.67 | 141.27 | 142.39 | 31,519 | +0.96(+0.68%) |
Dec 18, 2015 | 142.26 | 143.32 | 141.44 | 141.44 | 29,397 | -1.11(-0.78%) |
Dec 17, 2015 | 145.20 | 145.20 | 142.51 | 142.55 | 29,247 | -2.17(-1.50%) |
Dec 16, 2015 | 144.11 | 144.90 | 142.21 | 144.72 | 32,992 | +2.51(+1.77%) |
Dec 15, 2015 | 140.76 | 142.79 | 140.76 | 142.21 | 27,980 | +2.91(+2.09%) |
Dec 14, 2015 | 139.37 | 140.20 | 137.41 | 139.30 | 39,340 | -0.17(-0.12%) |
Dec 11, 2015 | 140.96 | 141.11 | 139.15 | 139.47 | 66,901 | -2.97(-2.08%) |
Dec 10, 2015 | 140.77 | 142.92 | 140.45 | 142.44 | 29,796 | +1.68(+1.19%) |
Dec 09, 2015 | 142.06 | 142.75 | 140.00 | 140.76 | 25,355 | -1.83(-1.29%) |
Dec 08, 2015 | 140.41 | 143.11 | 140.41 | 142.59 | 42,693 | +1.37(+0.97%) |
Dec 07, 2015 | 143.37 | 143.91 | 140.77 | 141.22 | 267,913 | -2.27(-1.58%) |
Dec 04, 2015 | 140.40 | 143.53 | 140.17 | 143.50 | 24,159 | +3.62(+2.58%) |
Dec 03, 2015 | 144.32 | 144.32 | 139.65 | 139.88 | 25,660 | -3.65(-2.54%) |
Dec 02, 2015 | 145.01 | 146.09 | 143.34 | 143.53 | 18,473 | -1.51(-1.04%) |
Dec 01, 2015 | 143.16 | 145.16 | 142.26 | 145.04 | 53,027 | +2.76(+1.94%) |
Nov 30, 2015 | 143.40 | 143.89 | 141.68 | 142.28 | 45,152 | -1.98(-1.37%) |
Nov 27, 2015 | 143.86 | 144.46 | 143.86 | 144.25 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.12 | 143.91 | 143.91 | 143.91 | 18,233 | +2.07(+1.46%) |
Nov 24, 2015 | 140.88 | 141.95 | 140.40 | 141.84 | 23,026 | +0.45(+0.32%) |
Nov 23, 2015 | 140.63 | 142.21 | 140.39 | 141.39 | 25,896 | +0.62(+0.44%) |
Nov 20, 2015 | 140.67 | 141.50 | 140.48 | 140.77 | 20,912 | +1.13(+0.81%) |
Nov 19, 2015 | 141.22 | 141.32 | 139.20 | 139.64 | 37,348 | -1.65(-1.17%) |
Nov 18, 2015 | 138.93 | 141.47 | 138.24 | 141.29 | 58,408 | +3.28(+2.38%) |
Nov 17, 2015 | 137.82 | 139.51 | 136.96 | 138.00 | 22,102 | +0.53(+0.38%) |
Nov 16, 2015 | 136.02 | 137.63 | 135.84 | 137.48 | 32,321 | +0.97(+0.71%) |
Nov 13, 2015 | 135.29 | 137.50 | 135.29 | 136.50 | 185,171 | +1.36(+1.01%) |
Nov 12, 2015 | 137.16 | 137.55 | 135.09 | 135.14 | 23,230 | -2.51(-1.82%) |
Nov 11, 2015 | 139.61 | 139.72 | 137.65 | 137.65 | 24,457 | -1.75(-1.25%) |
Nov 10, 2015 | 138.23 | 139.50 | 137.44 | 139.40 | 28,207 | +0.86(+0.62%) |
Nov 09, 2015 | 139.57 | 140.36 | 137.66 | 138.54 | 28,520 | -1.18(-0.84%) |
Nov 06, 2015 | 139.06 | 139.91 | 137.77 | 139.72 | 20,756 | +0.69(+0.50%) |
Nov 05, 2015 | 140.43 | 140.54 | 137.77 | 139.02 | 257,482 | -1.57(-1.12%) |
Nov 04, 2015 | 141.46 | 141.54 | 139.61 | 140.59 | 39,738 | -0.46(-0.32%) |
Nov 03, 2015 | 140.21 | 141.75 | 139.40 | 141.05 | 38,424 | +0.79(+0.56%) |
Nov 02, 2015 | 137.36 | 140.52 | 137.36 | 140.26 | 39,912 | +3.58(+2.62%) |
Oct 30, 2015 | 138.69 | 138.72 | 136.68 | 136.68 | 39,927 | -1.80(-1.30%) |
Oct 29, 2015 | 139.46 | 142.07 | 137.96 | 138.48 | 288,433 | -0.30(-0.21%) |
Oct 28, 2015 | 135.17 | 138.84 | 134.33 | 138.78 | 442,625 | +3.69(+2.73%) |
Oct 27, 2015 | 133.15 | 135.34 | 133.15 | 135.09 | 44,851 | +2.34(+1.76%) |
Oct 26, 2015 | 131.90 | 133.87 | 130.84 | 132.75 | 27,293 | +0.34(+0.26%) |
Oct 23, 2015 | 127.92 | 133.48 | 127.92 | 132.41 | 200,184 | +5.11(+4.02%) |
Oct 22, 2015 | 128.52 | 128.52 | 124.29 | 127.29 | 336,027 | -1.25(-0.97%) |
Oct 21, 2015 | 131.99 | 131.99 | 125.08 | 128.54 | 51,743 | -2.80(-2.13%) |
Oct 20, 2015 | 135.58 | 135.70 | 130.66 | 131.34 | 40,358 | -4.61(-3.39%) |
Oct 19, 2015 | 135.90 | 137.22 | 133.54 | 135.95 | 21,698 | -0.27(-0.20%) |
Oct 16, 2015 | 134.87 | 136.34 | 134.62 | 136.22 | 82,986 | +1.61(+1.20%) |
Oct 15, 2015 | 129.90 | 134.61 | 129.90 | 134.61 | 20,224 | +3.92(+3.00%) |
Oct 14, 2015 | 130.69 | 132.71 | 129.74 | 130.69 | 40,399 | +0.89(+0.68%) |
Oct 13, 2015 | 132.58 | 134.27 | 129.75 | 129.80 | 39,052 | -3.11(-2.34%) |
Oct 12, 2015 | 133.37 | 133.49 | 131.93 | 132.91 | 52,156 | -1.11(-0.83%) |
Oct 09, 2015 | 132.89 | 134.65 | 132.55 | 134.02 | 45,626 | +1.53(+1.15%) |
Oct 08, 2015 | 131.41 | 132.90 | 129.37 | 132.49 | 94,080 | +0.53(+0.40%) |
Oct 07, 2015 | 131.37 | 133.48 | 129.22 | 131.96 | 257,667 | +1.26(+0.96%) |
Oct 06, 2015 | 134.48 | 134.62 | 128.22 | 130.70 | 120,051 | -4.15(-3.08%) |
Oct 05, 2015 | 136.35 | 136.78 | 132.94 | 134.85 | 82,912 | -0.11(-0.08%) |
Oct 02, 2015 | 128.85 | 134.99 | 127.82 | 134.97 | 107,328 | +3.75(+2.86%) |
Oct 01, 2015 | 130.00 | 131.36 | 128.28 | 131.22 | 288,322 | +1.33(+1.03%) |
Sep 30, 2015 | 127.39 | 130.12 | 127.17 | 129.89 | 173,823 | +4.33(+3.45%) |
Sep 29, 2015 | 127.57 | 129.76 | 123.92 | 125.55 | 195,305 | -1.14(-0.90%) |
Sep 28, 2015 | 133.67 | 133.92 | 125.41 | 126.69 | 606,754 | -8.30(-6.15%) |
Sep 25, 2015 | 142.00 | 142.00 | 133.67 | 134.99 | 238,823 | -5.61(-3.99%) |
Sep 24, 2015 | 141.14 | 141.14 | 138.02 | 140.60 | 53,981 | -1.74(-1.22%) |
Sep 23, 2015 | 142.94 | 144.53 | 141.73 | 142.34 | 68,194 | -0.59(-0.41%) |
Sep 22, 2015 | 143.16 | 144.21 | 141.33 | 142.93 | 51,792 | -2.14(-1.47%) |
Sep 21, 2015 | 150.39 | 150.39 | 144.44 | 145.06 | 151,022 | -4.66(-3.12%) |
Sep 18, 2015 | 150.17 | 151.24 | 149.49 | 149.73 | 23,652 | -1.91(-1.26%) |
Sep 17, 2015 | 148.72 | 153.25 | 148.42 | 151.64 | 39,958 | +3.06(+2.06%) |
Sep 16, 2015 | 148.04 | 148.62 | 147.15 | 148.57 | 26,510 | +1.58(+1.07%) |
Sep 15, 2015 | 145.50 | 147.17 | 145.43 | 147.00 | 18,445 | +1.94(+1.34%) |
Sep 14, 2015 | 145.81 | 145.81 | 144.59 | 145.06 | 57,136 | -0.34(-0.24%) |
Sep 11, 2015 | 144.13 | 145.41 | 143.60 | 145.40 | 28,521 | +0.77(+0.53%) |
Sep 10, 2015 | 142.81 | 145.52 | 142.81 | 144.63 | 59,804 | +1.54(+1.08%) |
Sep 09, 2015 | 147.64 | 147.65 | 142.85 | 143.09 | 42,134 | -3.03(-2.07%) |
Sep 08, 2015 | 144.69 | 146.26 | 144.00 | 146.12 | 81,817 | +3.86(+2.71%) |
Sep 04, 2015 | 142.23 | 142.25 | 142.25 | 142.25 | 47,863 | -1.27(-0.88%) |
Sep 03, 2015 | 146.29 | 146.81 | 143.16 | 143.52 | 67,617 | -1.86(-1.28%) |
Sep 02, 2015 | 144.31 | 145.39 | 142.74 | 145.39 | 63,780 | +2.46(+1.72%) |
Sep 01, 2015 | 144.40 | 145.00 | 141.75 | 142.93 | 75,880 | -3.19(-2.19%) |
Aug 31, 2015 | 148.25 | 149.29 | 145.47 | 146.12 | 58,462 | -2.30(-1.55%) |
Aug 28, 2015 | 147.14 | 148.43 | 146.68 | 148.43 | 54,309 | +0.61(+0.41%) |
Aug 27, 2015 | 146.29 | 148.39 | 145.34 | 147.81 | 149,590 | +2.82(+1.94%) |
Aug 26, 2015 | 140.48 | 145.00 | 139.19 | 145.00 | 60,123 | +5.91(+4.25%) |
Aug 25, 2015 | 142.73 | 146.12 | 139.09 | 139.09 | 56,846 | -1.86(-1.32%) |
Aug 24, 2015 | 145.95 | 145.95 | 99.40 | 140.94 | 367,553 | -6.07(-4.13%) |
Aug 21, 2015 | 148.38 | 150.15 | 146.53 | 147.01 | 133,083 | -2.80(-1.87%) |
Aug 20, 2015 | 153.16 | 153.45 | 149.81 | 149.81 | 33,501 | -4.21(-2.73%) |
Aug 19, 2015 | 153.68 | 154.81 | 152.83 | 154.02 | 51,542 | -0.62(-0.40%) |
Aug 18, 2015 | 154.95 | 155.83 | 154.60 | 154.64 | 38,822 | -0.70(-0.45%) |
Aug 17, 2015 | 152.48 | 155.34 | 151.78 | 155.34 | 58,086 | +2.29(+1.50%) |
Aug 14, 2015 | 152.25 | 153.09 | 151.04 | 153.05 | 18,585 | +0.37(+0.24%) |
Aug 13, 2015 | 153.07 | 154.06 | 152.46 | 152.68 | 25,381 | -0.51(-0.33%) |
Aug 12, 2015 | 152.15 | 153.50 | 149.91 | 153.19 | 43,250 | -0.15(-0.10%) |
Aug 11, 2015 | 153.30 | 154.62 | 152.49 | 153.34 | 41,100 | -1.36(-0.88%) |
Aug 10, 2015 | 155.01 | 155.60 | 154.25 | 154.69 | 31,548 | +0.70(+0.45%) |
Aug 07, 2015 | 154.23 | 154.23 | 151.75 | 153.99 | 39,441 | -0.14(-0.09%) |
Aug 06, 2015 | 158.31 | 158.31 | 153.77 | 154.13 | 45,059 | -3.86(-2.44%) |
Aug 05, 2015 | 158.35 | 158.81 | 157.50 | 157.99 | 138,232 | +0.37(+0.23%) |
Aug 04, 2015 | 158.98 | 159.21 | 156.87 | 157.63 | 58,534 | -1.01(-0.63%) |
Aug 03, 2015 | 159.24 | 159.68 | 157.46 | 158.63 | 26,859 | -0.35(-0.22%) |
Jul 31, 2015 | 158.14 | 159.43 | 157.80 | 158.98 | 47,657 | +1.33(+0.84%) |
Jul 30, 2015 | 158.18 | 158.83 | 156.63 | 157.65 | 26,950 | -0.87(-0.55%) |
Jul 29, 2015 | 159.49 | 159.49 | 157.69 | 158.52 | 28,727 | -0.97(-0.61%) |
Jul 28, 2015 | 157.47 | 159.49 | 156.21 | 159.49 | 28,693 | +2.89(+1.84%) |
Jul 27, 2015 | 156.87 | 157.30 | 155.68 | 156.60 | 26,395 | -0.84(-0.53%) |
Jul 24, 2015 | 160.07 | 160.07 | 157.32 | 157.44 | 37,651 | -2.67(-1.67%) |
Jul 23, 2015 | 161.16 | 161.25 | 159.89 | 160.11 | 40,149 | -0.54(-0.34%) |
Jul 22, 2015 | 158.99 | 160.78 | 158.91 | 160.66 | 34,180 | +0.51(+0.32%) |
Jul 21, 2015 | 161.09 | 161.44 | 159.08 | 160.15 | 27,199 | -0.83(-0.52%) |
Jul 20, 2015 | 161.44 | 161.53 | 160.59 | 160.98 | 27,131 | -0.11(-0.07%) |
Jul 17, 2015 | 161.50 | 161.50 | 160.39 | 161.09 | 31,469 | -0.14(-0.09%) |
Jul 16, 2015 | 161.45 | 161.51 | 160.84 | 161.22 | 168,624 | +0.91(+0.57%) |
Jul 15, 2015 | 161.24 | 161.64 | 159.88 | 160.31 | 65,307 | -0.60(-0.37%) |
Jul 14, 2015 | 159.46 | 161.00 | 159.23 | 160.91 | 83,792 | +1.21(+0.76%) |
Jul 13, 2015 | 158.23 | 159.96 | 158.23 | 159.70 | 138,996 | +3.20(+2.05%) |
Jul 10, 2015 | 155.59 | 156.78 | 155.44 | 156.50 | 56,481 | +2.38(+1.54%) |
Jul 09, 2015 | 154.02 | 154.78 | 153.56 | 154.12 | 19,130 | +1.62(+1.06%) |
Jul 08, 2015 | 154.69 | 154.69 | 152.50 | 152.50 | 34,447 | -3.33(-2.13%) |
Jul 07, 2015 | 155.39 | 155.83 | 153.33 | 155.82 | 33,497 | +1.57(+1.02%) |
Jul 06, 2015 | 152.50 | 154.97 | 152.15 | 154.26 | 29,329 | +0.55(+0.36%) |
Jul 02, 2015 | 154.29 | 153.71 | 153.71 | 153.71 | 47,863 | -0.23(-0.15%) |
Jul 01, 2015 | 153.91 | 154.53 | 153.21 | 153.93 | 250,084 | +0.89(+0.58%) |
Jun 30, 2015 | 152.63 | 153.20 | 151.64 | 153.04 | 36,580 | +1.91(+1.26%) |
Jun 29, 2015 | 153.80 | 154.45 | 151.06 | 151.13 | 50,076 | -3.85(-2.49%) |
Jun 26, 2015 | 156.55 | 156.68 | 154.48 | 154.98 | 36,835 | -1.78(-1.13%) |
Jun 25, 2015 | 156.61 | 156.87 | 155.36 | 156.76 | 32,574 | +0.88(+0.56%) |
Jun 24, 2015 | 157.35 | 157.56 | 155.77 | 155.88 | 35,397 | -1.80(-1.14%) |
Jun 23, 2015 | 157.49 | 158.35 | 157.24 | 157.68 | 30,951 | +0.29(+0.19%) |
Jun 22, 2015 | 156.68 | 157.49 | 156.06 | 157.39 | 24,240 | +1.79(+1.15%) |
Jun 19, 2015 | 155.92 | 156.43 | 155.59 | 155.59 | 19,679 | -0.39(-0.25%) |
Jun 18, 2015 | 154.27 | 156.49 | 154.27 | 155.98 | 49,746 | +2.18(+1.41%) |
Jun 17, 2015 | 154.14 | 154.74 | 153.52 | 153.80 | 45,321 | +0.29(+0.19%) |
Jun 16, 2015 | 152.79 | 153.59 | 152.42 | 153.51 | 40,619 | +0.55(+0.36%) |
Jun 15, 2015 | 152.24 | 153.10 | 151.34 | 152.97 | 23,382 | -0.29(-0.19%) |
Jun 12, 2015 | 154.92 | 154.92 | 153.18 | 153.25 | 31,105 | -1.94(-1.25%) |
Jun 11, 2015 | 154.59 | 155.38 | 154.34 | 155.19 | 79,826 | +0.71(+0.46%) |
Jun 10, 2015 | 153.44 | 154.62 | 152.86 | 154.48 | 83,811 | +1.42(+0.92%) |
Jun 09, 2015 | 153.54 | 153.64 | 152.20 | 153.07 | 405,747 | -0.31(-0.20%) |
Jun 08, 2015 | 154.87 | 154.87 | 153.35 | 153.38 | 20,244 | -1.36(-0.88%) |
Jun 05, 2015 | 153.74 | 154.76 | 152.64 | 154.75 | 38,696 | +0.78(+0.50%) |
Jun 04, 2015 | 154.69 | 155.45 | 153.32 | 153.97 | 21,298 | -1.16(-0.75%) |
Jun 03, 2015 | 154.91 | 155.13 | 154.15 | 155.13 | 31,200 | +0.68(+0.44%) |
Jun 02, 2015 | 154.86 | 155.14 | 153.71 | 154.45 | 35,025 | -0.50(-0.32%) |
Jun 01, 2015 | 155.83 | 155.83 | 154.10 | 154.95 | 140,658 | +0.19(+0.12%) |
May 29, 2015 | 154.72 | 156.29 | 154.38 | 154.75 | 36,312 | +0.03(+0.02%) |
May 28, 2015 | 153.65 | 154.80 | 153.22 | 154.72 | 32,390 | +0.78(+0.51%) |
May 27, 2015 | 152.38 | 154.02 | 151.97 | 153.94 | 27,331 | +2.02(+1.33%) |
May 26, 2015 | 152.53 | 152.84 | 151.46 | 151.93 | 38,984 | -0.95(-0.62%) |
May 22, 2015 | 152.84 | 152.88 | 152.88 | 152.88 | 26,787 | -0.17(-0.11%) |
May 21, 2015 | 153.29 | 153.29 | 152.71 | 153.04 | 35,928 | -0.28(-0.18%) |
May 20, 2015 | 153.09 | 153.83 | 152.82 | 153.32 | 32,159 | +0.24(+0.16%) |
May 19, 2015 | 152.35 | 153.44 | 152.05 | 153.08 | 51,927 | +0.89(+0.59%) |
May 18, 2015 | 150.87 | 152.43 | 150.81 | 152.19 | 36,110 | +1.01(+0.66%) |
May 15, 2015 | 151.29 | 151.52 | 150.61 | 151.18 | 91,315 | +0.24(+0.16%) |
May 14, 2015 | 150.17 | 151.08 | 148.95 | 150.95 | 20,435 | +1.48(+0.99%) |
May 13, 2015 | 149.89 | 150.24 | 148.90 | 149.46 | 20,926 | +0.00(+0.00%) |
May 12, 2015 | 150.19 | 150.19 | 148.91 | 149.46 | 30,193 | -1.97(-1.30%) |
May 11, 2015 | 150.91 | 151.91 | 150.91 | 151.44 | 26,489 | +0.80(+0.53%) |
May 08, 2015 | 149.46 | 151.10 | 149.46 | 150.64 | 27,754 | +2.51(+1.70%) |
May 07, 2015 | 147.28 | 148.94 | 147.22 | 148.12 | 39,525 | +0.45(+0.30%) |
May 06, 2015 | 148.83 | 149.12 | 146.51 | 147.68 | 37,341 | -0.57(-0.38%) |
May 05, 2015 | 150.25 | 150.25 | 148.06 | 148.25 | 46,975 | -1.62(-1.08%) |
May 04, 2015 | 149.65 | 151.12 | 149.65 | 149.87 | 55,336 | +0.77(+0.52%) |
May 01, 2015 | 147.58 | 149.20 | 147.58 | 149.10 | 59,766 | +2.39(+1.63%) |
Apr 30, 2015 | 150.12 | 150.36 | 145.79 | 146.72 | 110,251 | -3.92(-2.60%) |
Apr 29, 2015 | 150.68 | 151.68 | 149.66 | 150.64 | 74,411 | -0.51(-0.34%) |
Apr 28, 2015 | 151.46 | 152.17 | 148.84 | 151.15 | 52,035 | +0.03(+0.02%) |
Apr 27, 2015 | 156.58 | 156.58 | 150.87 | 151.12 | 75,176 | -5.42(-3.47%) |
Apr 24, 2015 | 156.93 | 157.31 | 156.45 | 156.55 | 28,146 | -0.55(-0.35%) |
Apr 23, 2015 | 155.45 | 157.31 | 155.44 | 157.10 | 39,200 | +1.03(+0.66%) |
Apr 22, 2015 | 156.80 | 156.80 | 155.48 | 156.06 | 24,397 | -0.16(-0.10%) |
Apr 21, 2015 | 155.14 | 157.10 | 155.98 | 156.22 | 31,782 | +1.08(+0.70%) |
Apr 20, 2015 | 156.16 | 156.46 | 154.50 | 155.14 | 41,241 | +0.17(+0.11%) |
Apr 17, 2015 | 155.45 | 155.49 | 153.71 | 154.97 | 40,632 | -0.94(-0.61%) |
Apr 16, 2015 | 156.48 | 156.48 | 155.39 | 155.92 | 46,024 | -0.44(-0.28%) |
Apr 15, 2015 | 156.75 | 157.15 | 156.13 | 156.36 | 243,730 | +0.66(+0.43%) |
Apr 14, 2015 | 155.47 | 155.70 | 154.32 | 155.70 | 73,265 | +0.47(+0.30%) |
Apr 13, 2015 | 155.36 | 156.36 | 155.02 | 155.23 | 45,391 | -0.40(-0.26%) |
Apr 10, 2015 | 154.16 | 155.70 | 153.74 | 155.63 | 31,381 | +1.52(+0.99%) |
Apr 09, 2015 | 153.77 | 154.79 | 153.07 | 154.11 | 38,773 | +0.61(+0.40%) |
Apr 08, 2015 | 150.12 | 153.96 | 150.12 | 153.50 | 65,955 | +3.77(+2.51%) |
Apr 07, 2015 | 148.82 | 150.76 | 148.82 | 149.73 | 35,396 | +0.94(+0.63%) |
Apr 06, 2015 | 148.20 | 149.31 | 147.74 | 148.79 | 54,518 | -0.17(-0.12%) |
Apr 02, 2015 | 149.99 | 148.96 | 148.96 | 148.96 | 35,488 | -0.32(-0.22%) |