Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 142.45 | 142.70 | 140.54 | 141.85 | 137,637 | -1.11(-0.78%) |
Apr 28, 2016 | 142.08 | 144.52 | 142.08 | 142.96 | 139,933 | -0.02(-0.01%) |
Apr 27, 2016 | 142.11 | 143.13 | 141.41 | 142.98 | 91,519 | +0.66(+0.46%) |
Apr 26, 2016 | 142.22 | 142.73 | 141.18 | 142.32 | 99,057 | +0.73(+0.52%) |
Apr 25, 2016 | 141.28 | 142.08 | 140.67 | 141.59 | 85,276 | -0.46(-0.32%) |
Apr 22, 2016 | 140.95 | 142.21 | 140.29 | 142.05 | 78,631 | +1.49(+1.06%) |
Apr 21, 2016 | 139.69 | 141.62 | 139.48 | 140.56 | 60,659 | +0.52(+0.37%) |
Apr 20, 2016 | 139.90 | 140.59 | 137.92 | 140.04 | 81,091 | -0.01(-0.01%) |
Apr 19, 2016 | 141.00 | 141.20 | 139.45 | 140.05 | 109,273 | -0.62(-0.44%) |
Apr 18, 2016 | 140.44 | 141.10 | 139.06 | 140.67 | 188,224 | +0.49(+0.35%) |
Apr 15, 2016 | 139.69 | 140.60 | 138.89 | 140.18 | 98,304 | +0.63(+0.45%) |
Apr 14, 2016 | 139.20 | 140.70 | 138.30 | 139.55 | 87,252 | +0.00(+0.00%) |
Apr 13, 2016 | 137.93 | 139.73 | 137.41 | 139.55 | 86,834 | +2.62(+1.91%) |
Apr 12, 2016 | 136.47 | 137.31 | 135.91 | 136.93 | 91,383 | +0.38(+0.28%) |
Apr 11, 2016 | 136.70 | 137.79 | 135.44 | 136.55 | 103,271 | +0.00(+0.00%) |
Apr 08, 2016 | 137.42 | 137.62 | 135.22 | 136.55 | 58,354 | +0.52(+0.38%) |
Apr 07, 2016 | 138.60 | 139.25 | 135.70 | 136.03 | 119,142 | -3.16(-2.27%) |
Apr 06, 2016 | 135.28 | 139.39 | 135.28 | 139.19 | 129,055 | +4.16(+3.08%) |
Apr 05, 2016 | 136.82 | 137.24 | 135.02 | 135.03 | 281,242 | -2.83(-2.05%) |
Apr 04, 2016 | 138.74 | 139.73 | 137.39 | 137.86 | 115,321 | -1.56(-1.12%) |
Apr 01, 2016 | 136.06 | 139.42 | 135.81 | 139.42 | 92,370 | +2.70(+1.97%) |
Mar 31, 2016 | 137.60 | 138.27 | 135.45 | 136.72 | 133,371 | +0.25(+0.18%) |
Mar 30, 2016 | 137.60 | 138.64 | 135.68 | 136.47 | 99,942 | -0.65(-0.47%) |
Mar 29, 2016 | 133.73 | 137.12 | 132.76 | 137.12 | 285,001 | +3.03(+2.26%) |
Mar 28, 2016 | 133.01 | 134.46 | 132.29 | 134.09 | 91,343 | +0.17(+0.13%) |
Mar 24, 2016 | 133.24 | 133.92 | 133.92 | 133.92 | 70,400 | +0.26(+0.19%) |
Mar 23, 2016 | 134.71 | 135.30 | 133.54 | 133.66 | 99,204 | -1.67(-1.23%) |
Mar 22, 2016 | 133.99 | 136.41 | 133.99 | 135.33 | 99,373 | +0.84(+0.62%) |
Mar 21, 2016 | 132.31 | 135.01 | 131.34 | 134.49 | 131,524 | +2.47(+1.87%) |
Mar 18, 2016 | 130.82 | 133.88 | 130.17 | 132.02 | 189,091 | +0.03(+0.02%) |
Mar 17, 2016 | 133.59 | 134.46 | 131.69 | 131.99 | 310,085 | -1.74(-1.30%) |
Mar 16, 2016 | 134.51 | 135.17 | 132.58 | 133.73 | 115,076 | -1.02(-0.76%) |
Mar 15, 2016 | 136.63 | 136.63 | 134.22 | 134.75 | 126,451 | -2.89(-2.10%) |
Mar 14, 2016 | 137.04 | 139.00 | 136.20 | 137.64 | 126,938 | +0.28(+0.20%) |
Mar 11, 2016 | 135.92 | 137.57 | 135.45 | 137.36 | 170,603 | +2.37(+1.76%) |
Mar 10, 2016 | 135.82 | 136.71 | 133.83 | 134.99 | 93,308 | -0.34(-0.25%) |
Mar 09, 2016 | 135.78 | 136.45 | 134.84 | 135.33 | 113,679 | +0.36(+0.27%) |
Mar 08, 2016 | 137.95 | 137.95 | 134.51 | 134.97 | 146,338 | -3.52(-2.54%) |
Mar 07, 2016 | 138.06 | 139.00 | 136.85 | 138.49 | 169,273 | -0.37(-0.27%) |
Mar 04, 2016 | 138.80 | 139.63 | 138.45 | 138.86 | 103,160 | +0.04(+0.03%) |
Mar 03, 2016 | 139.35 | 139.35 | 136.02 | 138.82 | 136,507 | -0.15(-0.11%) |
Mar 02, 2016 | 137.36 | 138.98 | 137.36 | 138.97 | 111,658 | +0.85(+0.62%) |
Mar 01, 2016 | 135.70 | 138.31 | 132.99 | 138.12 | 124,372 | +3.48(+2.58%) |
Feb 29, 2016 | 136.67 | 137.18 | 134.53 | 134.64 | 155,995 | -2.42(-1.77%) |
Feb 26, 2016 | 134.82 | 137.48 | 131.49 | 137.06 | 168,347 | +5.01(+3.79%) |
Feb 25, 2016 | 131.26 | 132.54 | 130.12 | 132.05 | 130,880 | +1.26(+0.96%) |
Feb 24, 2016 | 130.03 | 131.68 | 129.07 | 130.79 | 111,647 | -0.68(-0.52%) |
Feb 23, 2016 | 132.44 | 132.91 | 130.16 | 131.47 | 58,453 | -0.86(-0.65%) |
Feb 22, 2016 | 131.87 | 132.98 | 131.00 | 132.33 | 94,232 | +1.16(+0.88%) |
Feb 19, 2016 | 128.55 | 131.36 | 128.12 | 131.17 | 142,316 | +1.67(+1.29%) |
Feb 18, 2016 | 130.25 | 131.79 | 128.93 | 129.50 | 105,741 | -0.83(-0.64%) |
Feb 17, 2016 | 128.50 | 131.88 | 127.51 | 130.33 | 192,339 | +2.97(+2.33%) |
Feb 16, 2016 | 127.36 | 128.02 | 123.68 | 127.36 | 157,620 | +0.96(+0.76%) |
Feb 12, 2016 | 126.22 | 126.40 | 126.40 | 126.40 | 96,100 | +1.25(+1.00%) |
Feb 11, 2016 | 123.14 | 126.46 | 123.07 | 125.15 | 128,403 | +0.38(+0.30%) |
Feb 10, 2016 | 125.80 | 127.80 | 124.61 | 124.77 | 82,805 | +0.11(+0.09%) |
Feb 09, 2016 | 123.01 | 126.05 | 122.96 | 124.66 | 122,094 | +0.23(+0.18%) |
Feb 08, 2016 | 124.18 | 125.47 | 122.98 | 124.43 | 115,961 | -1.11(-0.88%) |
Feb 05, 2016 | 127.06 | 128.55 | 124.89 | 125.54 | 127,040 | -1.91(-1.50%) |
Feb 04, 2016 | 126.74 | 127.92 | 125.57 | 127.45 | 106,702 | +0.06(+0.05%) |
Feb 03, 2016 | 128.38 | 128.76 | 125.02 | 127.39 | 101,612 | -0.47(-0.37%) |
Feb 02, 2016 | 126.83 | 128.87 | 125.39 | 127.86 | 109,293 | +1.03(+0.81%) |
Feb 01, 2016 | 126.95 | 128.42 | 124.87 | 126.83 | 97,616 | -0.78(-0.61%) |
Jan 29, 2016 | 124.34 | 127.71 | 123.87 | 127.61 | 110,849 | +3.68(+2.97%) |
Jan 28, 2016 | 126.68 | 126.68 | 122.71 | 123.93 | 77,401 | -1.71(-1.36%) |
Jan 27, 2016 | 127.41 | 128.26 | 124.95 | 125.64 | 52,759 | -2.21(-1.73%) |
Jan 26, 2016 | 125.94 | 128.77 | 125.06 | 127.85 | 71,309 | +1.84(+1.46%) |
Jan 25, 2016 | 126.66 | 127.98 | 125.26 | 126.01 | 50,578 | -1.06(-0.83%) |
Jan 22, 2016 | 127.12 | 127.73 | 125.52 | 127.07 | 77,626 | +2.24(+1.79%) |
Jan 21, 2016 | 126.40 | 127.57 | 124.81 | 124.83 | 121,757 | -1.43(-1.13%) |
Jan 20, 2016 | 124.06 | 128.02 | 122.03 | 126.26 | 92,130 | +0.92(+0.73%) |
Jan 19, 2016 | 125.49 | 126.39 | 123.22 | 125.34 | 211,630 | +0.71(+0.57%) |
Jan 15, 2016 | 126.09 | 124.63 | 124.63 | 124.63 | 190,900 | -2.54(-2.00%) |
Jan 14, 2016 | 126.32 | 128.37 | 125.21 | 127.17 | 148,842 | +1.17(+0.93%) |
Jan 13, 2016 | 130.79 | 130.99 | 125.55 | 126.00 | 81,527 | -4.45(-3.41%) |
Jan 12, 2016 | 131.17 | 132.81 | 127.59 | 130.45 | 116,629 | -0.04(-0.03%) |
Jan 11, 2016 | 131.50 | 134.39 | 128.10 | 130.49 | 178,663 | -0.02(-0.02%) |
Jan 08, 2016 | 132.83 | 134.01 | 130.10 | 130.51 | 99,123 | -1.48(-1.12%) |
Jan 07, 2016 | 132.38 | 132.84 | 131.28 | 131.99 | 190,605 | -2.82(-2.09%) |
Jan 06, 2016 | 134.68 | 136.72 | 134.12 | 134.81 | 106,572 | -1.37(-1.01%) |
Jan 05, 2016 | 136.19 | 136.95 | 135.13 | 136.18 | 139,688 | -0.01(-0.01%) |
Jan 04, 2016 | 136.59 | 137.92 | 134.52 | 136.19 | 135,845 | -2.47(-1.78%) |
Dec 31, 2015 | 139.01 | 138.66 | 138.66 | 138.66 | 93,500 | -0.91(-0.65%) |
Dec 30, 2015 | 140.65 | 140.94 | 138.92 | 139.57 | 91,274 | -1.42(-1.01%) |
Dec 29, 2015 | 140.45 | 141.76 | 140.45 | 140.99 | 63,952 | +0.92(+0.66%) |
Dec 28, 2015 | 138.94 | 140.15 | 138.16 | 140.07 | 64,289 | +0.96(+0.69%) |
Dec 24, 2015 | 137.89 | 139.11 | 139.11 | 139.11 | 22,100 | +0.67(+0.48%) |
Dec 23, 2015 | 139.05 | 139.31 | 137.91 | 138.44 | 72,173 | -0.01(-0.01%) |
Dec 22, 2015 | 137.73 | 138.82 | 136.13 | 138.45 | 63,866 | +1.48(+1.08%) |
Dec 21, 2015 | 135.75 | 137.37 | 135.05 | 136.97 | 226,745 | +1.96(+1.45%) |
Dec 18, 2015 | 137.67 | 137.67 | 134.78 | 135.01 | 170,903 | -2.73(-1.98%) |
Dec 17, 2015 | 137.28 | 138.75 | 136.77 | 137.74 | 172,636 | +0.61(+0.44%) |
Dec 16, 2015 | 137.92 | 138.17 | 135.50 | 137.13 | 106,413 | +0.45(+0.33%) |
Dec 15, 2015 | 135.06 | 137.19 | 134.97 | 136.68 | 105,667 | +2.32(+1.73%) |
Dec 14, 2015 | 135.35 | 136.28 | 133.90 | 134.36 | 98,063 | -1.00(-0.74%) |
Dec 11, 2015 | 135.88 | 135.88 | 134.56 | 135.36 | 63,830 | -1.65(-1.20%) |
Dec 10, 2015 | 135.97 | 137.79 | 135.41 | 137.01 | 84,935 | +1.54(+1.14%) |
Dec 09, 2015 | 137.60 | 138.93 | 134.93 | 135.47 | 125,821 | -2.66(-1.93%) |
Dec 08, 2015 | 136.65 | 138.80 | 136.65 | 138.13 | 64,212 | +0.33(+0.24%) |
Dec 07, 2015 | 138.42 | 138.85 | 136.76 | 137.80 | 93,205 | -1.18(-0.85%) |
Dec 04, 2015 | 136.60 | 139.27 | 136.60 | 138.98 | 42,350 | +2.47(+1.81%) |
Dec 03, 2015 | 140.10 | 140.10 | 135.62 | 136.51 | 95,390 | -2.96(-2.12%) |
Dec 02, 2015 | 139.62 | 141.07 | 139.07 | 139.47 | 69,294 | -0.57(-0.41%) |
Dec 01, 2015 | 140.09 | 141.17 | 139.16 | 140.04 | 78,033 | +0.32(+0.23%) |
Nov 30, 2015 | 141.50 | 141.50 | 139.45 | 139.72 | 88,760 | -1.92(-1.36%) |
Nov 27, 2015 | 140.04 | 141.83 | 139.52 | 141.64 | 44,255 | +1.59(+1.14%) |
Nov 25, 2015 | 139.29 | 140.05 | 140.05 | 140.05 | 85,300 | +0.77(+0.55%) |
Nov 24, 2015 | 138.08 | 139.99 | 137.33 | 139.28 | 348,371 | +0.22(+0.16%) |
Nov 23, 2015 | 139.51 | 140.26 | 138.25 | 139.06 | 111,941 | -0.16(-0.11%) |
Nov 20, 2015 | 138.40 | 140.59 | 138.15 | 139.22 | 85,957 | +0.80(+0.58%) |
Nov 19, 2015 | 140.47 | 141.20 | 137.81 | 138.42 | 76,342 | -2.39(-1.70%) |
Nov 18, 2015 | 138.86 | 141.02 | 138.29 | 140.81 | 94,971 | +2.13(+1.54%) |
Nov 17, 2015 | 136.64 | 139.79 | 136.54 | 138.68 | 86,215 | +1.85(+1.35%) |
Nov 16, 2015 | 136.49 | 137.26 | 135.23 | 136.83 | 92,255 | +0.79(+0.58%) |
Nov 13, 2015 | 136.25 | 137.72 | 134.81 | 136.04 | 108,728 | -0.38(-0.28%) |
Nov 12, 2015 | 138.85 | 138.91 | 135.78 | 136.42 | 72,738 | -2.85(-2.05%) |
Nov 11, 2015 | 140.50 | 140.95 | 138.65 | 139.27 | 63,902 | -0.82(-0.59%) |
Nov 10, 2015 | 140.00 | 140.62 | 139.40 | 140.09 | 123,124 | -0.61(-0.43%) |
Nov 09, 2015 | 139.61 | 141.69 | 139.17 | 140.70 | 110,095 | +0.39(+0.28%) |
Nov 06, 2015 | 140.29 | 140.37 | 138.47 | 140.31 | 85,211 | -0.66(-0.47%) |
Nov 05, 2015 | 140.47 | 141.79 | 139.82 | 140.97 | 94,554 | +0.11(+0.08%) |
Nov 04, 2015 | 139.50 | 141.37 | 136.66 | 140.86 | 129,528 | -0.46(-0.33%) |
Nov 03, 2015 | 141.61 | 142.48 | 140.45 | 141.32 | 144,072 | -0.32(-0.23%) |
Nov 02, 2015 | 139.33 | 142.09 | 138.15 | 141.64 | 122,866 | +2.16(+1.55%) |
Oct 30, 2015 | 140.75 | 141.44 | 138.99 | 139.48 | 90,592 | -1.04(-0.74%) |
Oct 29, 2015 | 140.75 | 141.32 | 139.22 | 140.52 | 55,098 | -1.18(-0.83%) |
Oct 28, 2015 | 140.58 | 142.22 | 139.56 | 141.70 | 106,085 | +1.06(+0.75%) |
Oct 27, 2015 | 140.77 | 141.50 | 139.72 | 140.64 | 67,482 | -0.23(-0.16%) |
Oct 26, 2015 | 140.30 | 141.42 | 139.82 | 140.87 | 82,911 | +0.07(+0.05%) |
Oct 23, 2015 | 138.50 | 141.08 | 138.09 | 140.80 | 70,052 | +3.67(+2.68%) |
Oct 22, 2015 | 139.34 | 140.53 | 136.71 | 137.13 | 83,555 | -1.66(-1.20%) |
Oct 21, 2015 | 139.51 | 139.75 | 137.40 | 138.79 | 94,863 | -0.21(-0.15%) |
Oct 20, 2015 | 139.83 | 140.18 | 138.27 | 139.00 | 81,527 | -1.12(-0.80%) |
Oct 19, 2015 | 138.07 | 140.37 | 137.65 | 140.12 | 60,187 | +1.48(+1.07%) |
Oct 16, 2015 | 138.66 | 139.85 | 137.54 | 138.64 | 72,490 | +0.15(+0.11%) |
Oct 15, 2015 | 136.49 | 139.00 | 135.74 | 138.49 | 120,184 | +2.26(+1.66%) |
Oct 14, 2015 | 137.73 | 138.77 | 135.67 | 136.23 | 90,150 | -1.19(-0.87%) |
Oct 13, 2015 | 138.33 | 139.81 | 136.59 | 137.42 | 62,367 | -1.76(-1.26%) |
Oct 12, 2015 | 139.21 | 139.99 | 138.64 | 139.18 | 101,934 | -0.01(-0.01%) |
Oct 09, 2015 | 138.45 | 139.81 | 138.14 | 139.19 | 88,433 | +0.56(+0.40%) |
Oct 08, 2015 | 137.05 | 138.63 | 135.39 | 138.63 | 142,798 | +1.72(+1.26%) |
Oct 07, 2015 | 135.09 | 137.95 | 134.80 | 136.91 | 113,225 | +2.57(+1.91%) |
Oct 06, 2015 | 136.63 | 136.63 | 132.49 | 134.34 | 112,408 | -2.97(-2.16%) |
Oct 05, 2015 | 137.92 | 139.48 | 136.30 | 137.31 | 246,440 | +0.10(+0.07%) |
Oct 02, 2015 | 133.72 | 137.51 | 133.72 | 137.21 | 105,305 | +2.11(+1.56%) |
Oct 01, 2015 | 134.43 | 135.17 | 133.27 | 135.10 | 129,829 | +0.79(+0.59%) |
Sep 30, 2015 | 134.07 | 135.71 | 133.46 | 134.31 | 167,497 | +1.12(+0.84%) |
Sep 29, 2015 | 133.70 | 136.58 | 132.38 | 133.19 | 149,643 | -1.06(-0.79%) |
Sep 28, 2015 | 134.15 | 134.82 | 131.36 | 134.25 | 188,780 | -0.75(-0.56%) |
Sep 25, 2015 | 137.62 | 137.62 | 133.51 | 135.00 | 195,060 | -1.78(-1.30%) |
Sep 24, 2015 | 137.29 | 138.22 | 136.17 | 136.78 | 86,581 | -1.28(-0.93%) |
Sep 23, 2015 | 138.04 | 139.63 | 137.72 | 138.06 | 97,335 | +0.23(+0.17%) |
Sep 22, 2015 | 137.60 | 138.89 | 136.30 | 137.83 | 70,473 | -1.03(-0.74%) |
Sep 21, 2015 | 139.28 | 141.30 | 138.06 | 138.86 | 250,553 | -0.07(-0.05%) |
Sep 18, 2015 | 138.18 | 140.61 | 138.18 | 138.93 | 172,080 | -0.92(-0.66%) |
Sep 17, 2015 | 139.68 | 141.38 | 139.17 | 139.85 | 58,468 | +0.28(+0.20%) |
Sep 16, 2015 | 139.91 | 140.50 | 138.62 | 139.57 | 108,843 | -0.45(-0.32%) |
Sep 15, 2015 | 138.31 | 140.27 | 137.30 | 140.02 | 102,720 | +2.13(+1.54%) |
Sep 14, 2015 | 139.11 | 139.99 | 137.56 | 137.89 | 104,589 | -1.67(-1.20%) |
Sep 11, 2015 | 137.50 | 140.73 | 137.13 | 139.56 | 99,714 | +0.83(+0.60%) |
Sep 10, 2015 | 139.25 | 139.66 | 137.31 | 138.73 | 166,302 | -0.08(-0.06%) |
Sep 09, 2015 | 139.01 | 139.59 | 137.79 | 138.81 | 147,743 | +0.41(+0.30%) |
Sep 08, 2015 | 138.18 | 138.64 | 136.73 | 138.40 | 69,442 | +1.97(+1.44%) |
Sep 04, 2015 | 135.88 | 136.43 | 136.43 | 136.43 | 108,300 | -1.18(-0.86%) |
Sep 03, 2015 | 137.50 | 138.81 | 135.85 | 137.61 | 152,451 | +0.59(+0.43%) |
Sep 02, 2015 | 135.58 | 137.13 | 134.24 | 137.02 | 139,800 | +2.54(+1.89%) |
Sep 01, 2015 | 138.37 | 138.37 | 134.09 | 134.48 | 169,296 | -4.85(-3.48%) |
Aug 31, 2015 | 139.52 | 141.69 | 138.68 | 139.33 | 193,496 | -0.19(-0.14%) |
Aug 28, 2015 | 140.86 | 141.41 | 138.09 | 139.52 | 137,476 | -1.74(-1.23%) |
Aug 27, 2015 | 139.37 | 141.72 | 137.67 | 141.26 | 174,118 | +3.54(+2.57%) |
Aug 26, 2015 | 136.80 | 138.00 | 134.09 | 137.72 | 134,515 | +3.26(+2.42%) |
Aug 25, 2015 | 136.74 | 137.87 | 134.00 | 134.46 | 169,471 | -0.34(-0.25%) |
Aug 24, 2015 | 135.00 | 138.86 | 131.25 | 134.80 | 471,834 | -5.18(-3.70%) |
Aug 21, 2015 | 141.33 | 142.66 | 139.98 | 139.98 | 137,382 | -2.70(-1.89%) |
Aug 20, 2015 | 145.96 | 146.55 | 142.40 | 142.68 | 79,443 | -3.83(-2.61%) |
Aug 19, 2015 | 147.47 | 147.64 | 146.08 | 146.51 | 85,952 | -1.70(-1.15%) |
Aug 18, 2015 | 149.31 | 150.08 | 147.99 | 148.21 | 100,945 | -1.66(-1.11%) |
Aug 17, 2015 | 146.26 | 149.88 | 145.34 | 149.87 | 94,744 | +3.62(+2.48%) |
Aug 14, 2015 | 147.05 | 147.95 | 146.14 | 146.25 | 89,890 | -0.68(-0.46%) |
Aug 13, 2015 | 146.75 | 148.57 | 145.91 | 146.93 | 118,514 | +0.01(+0.01%) |
Aug 12, 2015 | 147.59 | 148.62 | 145.72 | 146.92 | 86,682 | -1.80(-1.21%) |
Aug 11, 2015 | 150.45 | 151.28 | 148.22 | 148.72 | 116,274 | -2.67(-1.76%) |
Aug 10, 2015 | 149.49 | 151.75 | 148.79 | 151.39 | 123,919 | +2.58(+1.73%) |
Aug 07, 2015 | 146.16 | 149.20 | 143.93 | 148.81 | 232,041 | +4.10(+2.83%) |
Aug 06, 2015 | 148.98 | 149.19 | 144.19 | 144.71 | 112,575 | -4.44(-2.98%) |
Aug 05, 2015 | 149.31 | 150.06 | 148.93 | 149.15 | 124,512 | +0.18(+0.12%) |
Aug 04, 2015 | 149.85 | 150.92 | 148.58 | 148.97 | 80,038 | -0.67(-0.45%) |
Aug 03, 2015 | 151.06 | 151.33 | 149.36 | 149.64 | 94,995 | -1.10(-0.73%) |
Jul 31, 2015 | 151.14 | 152.32 | 150.24 | 150.74 | 119,693 | -0.07(-0.05%) |
Jul 30, 2015 | 149.96 | 151.67 | 148.83 | 150.81 | 71,328 | +0.35(+0.23%) |
Jul 29, 2015 | 149.57 | 151.12 | 148.82 | 150.46 | 83,514 | +1.01(+0.68%) |
Jul 28, 2015 | 147.15 | 150.63 | 145.99 | 149.45 | 139,968 | +3.00(+2.05%) |
Jul 27, 2015 | 148.20 | 148.48 | 146.28 | 146.45 | 99,100 | -1.96(-1.32%) |
Jul 24, 2015 | 150.41 | 151.56 | 148.38 | 148.41 | 76,240 | -2.48(-1.64%) |
Jul 23, 2015 | 151.74 | 151.84 | 149.88 | 150.89 | 70,063 | -0.37(-0.24%) |
Jul 22, 2015 | 149.81 | 151.95 | 148.81 | 151.26 | 108,785 | +1.21(+0.81%) |
Jul 21, 2015 | 149.83 | 150.80 | 148.63 | 150.05 | 169,700 | +0.48(+0.32%) |
Jul 20, 2015 | 151.49 | 151.90 | 149.13 | 149.57 | 140,744 | -1.99(-1.31%) |
Jul 17, 2015 | 151.63 | 151.87 | 150.57 | 151.56 | 63,621 | +0.32(+0.21%) |
Jul 16, 2015 | 151.05 | 151.83 | 150.32 | 151.24 | 111,519 | +0.66(+0.44%) |
Jul 15, 2015 | 151.99 | 152.38 | 150.50 | 150.58 | 103,907 | -1.35(-0.89%) |
Jul 14, 2015 | 151.09 | 151.98 | 150.30 | 151.93 | 120,471 | +1.15(+0.76%) |
Jul 13, 2015 | 148.16 | 151.21 | 148.15 | 150.78 | 128,843 | +2.81(+1.90%) |
Jul 10, 2015 | 147.52 | 148.24 | 146.90 | 147.97 | 142,290 | +1.27(+0.87%) |
Jul 09, 2015 | 147.94 | 148.24 | 146.48 | 146.70 | 115,751 | -0.49(-0.33%) |
Jul 08, 2015 | 148.40 | 148.99 | 146.31 | 147.19 | 173,301 | -1.67(-1.12%) |
Jul 07, 2015 | 148.58 | 149.01 | 145.84 | 148.86 | 146,287 | +0.30(+0.20%) |
Jul 06, 2015 | 145.61 | 148.92 | 145.60 | 148.56 | 319,698 | +2.19(+1.50%) |
Jul 02, 2015 | 149.42 | 146.37 | 146.37 | 146.37 | 141,800 | -3.58(-2.39%) |
Jul 01, 2015 | 151.76 | 152.00 | 149.70 | 149.95 | 206,201 | -0.66(-0.44%) |
Jun 30, 2015 | 151.01 | 151.01 | 149.73 | 150.61 | 180,845 | +0.36(+0.24%) |
Jun 29, 2015 | 150.25 | 151.97 | 149.48 | 150.25 | 224,453 | +0.04(+0.03%) |
Jun 26, 2015 | 150.66 | 151.27 | 149.60 | 150.21 | 156,899 | +0.05(+0.03%) |
Jun 25, 2015 | 148.94 | 150.34 | 148.06 | 150.16 | 168,850 | +1.24(+0.83%) |
Jun 24, 2015 | 149.31 | 150.11 | 148.12 | 148.92 | 431,378 | -0.88(-0.59%) |
Jun 23, 2015 | 150.05 | 150.46 | 148.00 | 149.80 | 120,571 | -0.47(-0.31%) |
Jun 22, 2015 | 149.84 | 150.63 | 148.95 | 150.27 | 153,388 | +1.21(+0.81%) |
Jun 19, 2015 | 148.51 | 149.42 | 147.74 | 149.06 | 119,709 | -0.47(-0.31%) |
Jun 18, 2015 | 148.64 | 150.68 | 148.10 | 149.53 | 87,592 | +0.79(+0.53%) |
Jun 17, 2015 | 148.79 | 149.58 | 147.02 | 148.74 | 66,439 | +0.28(+0.19%) |
Jun 16, 2015 | 147.37 | 149.73 | 146.75 | 148.46 | 81,012 | +1.09(+0.74%) |
Jun 15, 2015 | 148.49 | 148.49 | 146.56 | 147.37 | 50,991 | -1.50(-1.01%) |
Jun 12, 2015 | 150.45 | 150.53 | 148.61 | 148.87 | 37,522 | -2.36(-1.56%) |
Jun 11, 2015 | 150.28 | 151.49 | 150.10 | 151.23 | 78,410 | +0.94(+0.63%) |
Jun 10, 2015 | 147.23 | 150.49 | 146.96 | 150.29 | 167,516 | +4.03(+2.76%) |
Jun 09, 2015 | 146.83 | 147.68 | 145.52 | 146.26 | 57,962 | -0.63(-0.43%) |
Jun 08, 2015 | 148.08 | 148.08 | 146.50 | 146.89 | 77,513 | -1.19(-0.80%) |
Jun 05, 2015 | 147.40 | 148.23 | 146.21 | 148.08 | 141,827 | +0.65(+0.44%) |
Jun 04, 2015 | 147.53 | 148.98 | 146.92 | 147.43 | 124,736 | -0.27(-0.18%) |
Jun 03, 2015 | 146.00 | 148.22 | 145.87 | 147.70 | 145,366 | +1.90(+1.30%) |
Jun 02, 2015 | 143.43 | 145.97 | 143.43 | 145.80 | 111,145 | +1.87(+1.30%) |
Jun 01, 2015 | 143.99 | 145.74 | 143.76 | 143.93 | 128,329 | -0.44(-0.30%) |
May 29, 2015 | 142.71 | 144.62 | 141.84 | 144.37 | 171,025 | +2.01(+1.41%) |
May 28, 2015 | 141.27 | 144.00 | 141.27 | 142.36 | 219,589 | -1.63(-1.13%) |
May 27, 2015 | 144.00 | 144.78 | 143.71 | 143.99 | 440,553 | -0.15(-0.10%) |
May 26, 2015 | 144.15 | 145.28 | 143.25 | 144.14 | 140,816 | -0.99(-0.68%) |
May 22, 2015 | 145.43 | 145.13 | 145.13 | 145.13 | 98,200 | -0.67(-0.46%) |
May 21, 2015 | 145.50 | 146.99 | 145.03 | 145.80 | 221,093 | -0.32(-0.22%) |
May 20, 2015 | 146.00 | 146.79 | 145.10 | 146.12 | 147,355 | +0.60(+0.41%) |
May 19, 2015 | 147.47 | 147.62 | 145.02 | 145.52 | 305,582 | -1.78(-1.21%) |
May 18, 2015 | 146.00 | 147.48 | 145.01 | 147.30 | 118,756 | +1.14(+0.78%) |
May 15, 2015 | 144.03 | 146.16 | 143.82 | 146.16 | 121,078 | +2.03(+1.41%) |
May 14, 2015 | 145.42 | 145.95 | 143.73 | 144.13 | 139,867 | -0.37(-0.26%) |
May 13, 2015 | 143.92 | 144.76 | 142.63 | 144.50 | 144,830 | +1.03(+0.72%) |
May 12, 2015 | 144.00 | 144.19 | 142.66 | 143.47 | 85,086 | -1.22(-0.84%) |
May 11, 2015 | 145.02 | 145.84 | 144.53 | 144.69 | 93,246 | -0.33(-0.23%) |
May 08, 2015 | 143.24 | 145.27 | 142.95 | 145.02 | 114,995 | +3.15(+2.22%) |
May 07, 2015 | 142.75 | 143.97 | 141.68 | 141.87 | 192,496 | -1.12(-0.78%) |
May 06, 2015 | 140.00 | 147.13 | 138.11 | 142.99 | 428,625 | +8.30(+6.16%) |
May 05, 2015 | 137.15 | 137.42 | 134.69 | 134.69 | 118,840 | -2.39(-1.74%) |
May 04, 2015 | 135.77 | 137.97 | 135.77 | 137.08 | 152,245 | +2.12(+1.57%) |