Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |
Apr 01, 2016 | 157.82 | 163.58 | 155.88 | 157.16 | 30,098 | -0.47(-0.30%) |
Mar 31, 2016 | 157.22 | 163.18 | 155.22 | 157.62 | 51,217 | +3.81(+2.48%) |
Mar 30, 2016 | 151.33 | 154.48 | 150.13 | 153.81 | 23,364 | +2.88(+1.91%) |
Mar 29, 2016 | 146.25 | 151.27 | 145.81 | 150.93 | 28,482 | +4.75(+3.25%) |
Mar 28, 2016 | 146.32 | 147.35 | 143.64 | 146.18 | 12,246 | +0.20(+0.14%) |
Mar 24, 2016 | 146.12 | 145.98 | 145.98 | 145.98 | 16,636 | -0.20(-0.14%) |
Mar 23, 2016 | 145.72 | 148.79 | 143.64 | 146.18 | 17,668 | +0.47(+0.32%) |
Mar 22, 2016 | 144.11 | 147.05 | 142.37 | 145.72 | 17,097 | +1.34(+0.93%) |
Mar 21, 2016 | 145.91 | 148.39 | 143.91 | 144.38 | 15,843 | -1.34(-0.92%) |
Mar 18, 2016 | 146.38 | 147.52 | 144.78 | 145.72 | 29,110 | +0.13(+0.09%) |
Mar 17, 2016 | 144.44 | 146.85 | 142.33 | 145.58 | 19,505 | +1.41(+0.97%) |
Mar 16, 2016 | 135.81 | 145.25 | 133.27 | 144.18 | 21,122 | +7.02(+5.12%) |
Mar 15, 2016 | 148.79 | 150.00 | 136.95 | 137.15 | 62,198 | -12.24(-8.20%) |
Mar 14, 2016 | 154.48 | 154.48 | 149.33 | 149.39 | 13,108 | -5.22(-3.38%) |
Mar 11, 2016 | 150.87 | 154.75 | 150.87 | 154.61 | 37,451 | +5.42(+3.63%) |
Mar 10, 2016 | 152.67 | 152.67 | 147.59 | 149.19 | 14,813 | -2.34(-1.54%) |
Mar 09, 2016 | 151.20 | 154.34 | 149.33 | 151.53 | 16,358 | +0.80(+0.53%) |
Mar 08, 2016 | 152.60 | 152.60 | 148.53 | 150.73 | 20,677 | -3.07(-2.00%) |
Mar 07, 2016 | 148.46 | 154.27 | 147.60 | 153.80 | 38,021 | +4.20(+2.81%) |
Mar 04, 2016 | 149.93 | 151.07 | 148.73 | 149.60 | 34,634 | -0.33(-0.22%) |
Mar 03, 2016 | 146.66 | 153.73 | 146.53 | 149.93 | 34,021 | +3.00(+2.04%) |
Mar 02, 2016 | 145.53 | 147.93 | 145.26 | 146.93 | 20,584 | +0.67(+0.46%) |
Mar 01, 2016 | 144.39 | 146.33 | 140.99 | 146.26 | 35,393 | +3.14(+2.19%) |
Feb 29, 2016 | 145.26 | 148.00 | 142.93 | 143.13 | 28,853 | -2.67(-1.83%) |
Feb 26, 2016 | 147.13 | 147.66 | 143.53 | 145.79 | 39,479 | -0.53(-0.36%) |
Feb 25, 2016 | 148.60 | 148.91 | 143.09 | 146.33 | 27,659 | -1.80(-1.22%) |
Feb 24, 2016 | 143.99 | 148.86 | 143.13 | 148.13 | 21,478 | +2.00(+1.37%) |
Feb 23, 2016 | 141.12 | 150.06 | 140.12 | 146.13 | 62,280 | +4.80(+3.40%) |
Feb 22, 2016 | 139.52 | 142.66 | 138.79 | 141.32 | 22,869 | +2.74(+1.97%) |
Feb 19, 2016 | 134.45 | 139.99 | 132.32 | 138.59 | 26,602 | +3.80(+2.82%) |
Feb 18, 2016 | 135.65 | 137.39 | 133.45 | 134.78 | 18,899 | -1.27(-0.93%) |
Feb 17, 2016 | 139.92 | 144.53 | 135.65 | 136.05 | 36,115 | -2.80(-2.02%) |
Feb 16, 2016 | 134.45 | 139.46 | 133.06 | 138.85 | 30,169 | +6.20(+4.68%) |
Feb 12, 2016 | 133.65 | 132.65 | 132.65 | 132.65 | 23,574 | +0.73(+0.56%) |
Feb 11, 2016 | 130.51 | 133.32 | 128.14 | 131.92 | 19,555 | -0.47(-0.35%) |
Feb 10, 2016 | 139.99 | 141.99 | 131.98 | 132.38 | 27,563 | -6.34(-4.57%) |
Feb 09, 2016 | 136.52 | 140.79 | 134.59 | 138.72 | 36,729 | +0.33(+0.24%) |
Feb 08, 2016 | 138.46 | 138.79 | 131.88 | 138.39 | 41,103 | +2.67(+1.97%) |
Feb 05, 2016 | 150.93 | 150.93 | 135.52 | 135.72 | 68,521 | -17.62(-11.49%) |
Feb 04, 2016 | 149.80 | 154.27 | 147.80 | 153.34 | 31,454 | +3.27(+2.18%) |
Feb 03, 2016 | 149.87 | 151.73 | 144.39 | 150.06 | 29,416 | +1.40(+0.94%) |
Feb 02, 2016 | 151.20 | 151.23 | 147.00 | 148.66 | 10,894 | -4.14(-2.71%) |
Feb 01, 2016 | 151.80 | 153.80 | 148.80 | 152.80 | 31,805 | +0.33(+0.22%) |
Jan 29, 2016 | 149.66 | 154.00 | 149.06 | 152.47 | 30,874 | +3.47(+2.33%) |
Jan 28, 2016 | 151.53 | 151.73 | 148.06 | 149.00 | 14,598 | -1.33(-0.89%) |
Jan 27, 2016 | 154.13 | 155.34 | 148.80 | 150.33 | 29,111 | -4.14(-2.68%) |
Jan 26, 2016 | 156.94 | 158.00 | 153.87 | 154.47 | 30,152 | -2.07(-1.32%) |
Jan 25, 2016 | 156.74 | 158.67 | 155.80 | 156.54 | 27,973 | -0.87(-0.55%) |
Jan 22, 2016 | 154.07 | 157.67 | 150.47 | 157.41 | 24,076 | +3.67(+2.39%) |
Jan 21, 2016 | 155.14 | 157.21 | 151.87 | 153.74 | 39,771 | -1.27(-0.82%) |
Jan 20, 2016 | 149.40 | 157.47 | 147.80 | 155.00 | 35,744 | +3.34(+2.20%) |
Jan 19, 2016 | 155.60 | 157.81 | 148.06 | 151.67 | 37,723 | -1.94(-1.26%) |
Jan 15, 2016 | 145.39 | 153.60 | 153.60 | 153.60 | 46,279 | +4.07(+2.72%) |
Jan 14, 2016 | 144.73 | 151.67 | 143.46 | 149.53 | 25,950 | +5.27(+3.65%) |
Jan 13, 2016 | 150.00 | 151.93 | 142.79 | 144.26 | 44,740 | -5.47(-3.65%) |
Jan 12, 2016 | 149.47 | 154.74 | 146.59 | 149.73 | 22,098 | +2.00(+1.35%) |
Jan 11, 2016 | 148.33 | 150.67 | 146.19 | 147.73 | 20,977 | +0.20(+0.14%) |
Jan 08, 2016 | 152.67 | 154.40 | 147.46 | 147.53 | 40,794 | -4.27(-2.81%) |
Jan 07, 2016 | 155.27 | 157.41 | 151.60 | 151.80 | 31,811 | -6.67(-4.21%) |
Jan 06, 2016 | 158.34 | 160.21 | 157.27 | 158.47 | 35,488 | -2.00(-1.25%) |
Jan 05, 2016 | 166.21 | 172.42 | 159.87 | 160.47 | 42,056 | -4.80(-2.91%) |
Jan 04, 2016 | 176.62 | 179.49 | 164.68 | 165.28 | 48,465 | -14.75(-8.19%) |
Dec 31, 2015 | 180.09 | 180.03 | 180.03 | 180.03 | 47,508 | +0.40(+0.22%) |
Dec 30, 2015 | 181.49 | 184.16 | 166.88 | 179.62 | 28,619 | -2.74(-1.50%) |
Dec 29, 2015 | 181.69 | 186.43 | 179.22 | 182.36 | 34,864 | +1.40(+0.77%) |
Dec 28, 2015 | 184.63 | 186.80 | 178.89 | 180.96 | 29,561 | -4.20(-2.27%) |
Dec 24, 2015 | 187.50 | 185.16 | 185.16 | 185.16 | 23,094 | -0.40(-0.22%) |
Dec 23, 2015 | 187.30 | 189.60 | 183.90 | 185.56 | 38,891 | -1.13(-0.61%) |
Dec 22, 2015 | 185.96 | 189.50 | 183.56 | 186.70 | 42,318 | +0.87(+0.47%) |
Dec 21, 2015 | 186.50 | 188.83 | 182.83 | 185.83 | 49,775 | +0.40(+0.22%) |
Dec 18, 2015 | 187.83 | 189.50 | 182.43 | 185.43 | 147,196 | -2.40(-1.28%) |
Dec 17, 2015 | 181.63 | 189.23 | 179.76 | 187.83 | 56,927 | +7.34(+4.07%) |
Dec 16, 2015 | 173.22 | 180.69 | 173.09 | 180.49 | 62,522 | +8.21(+4.76%) |
Dec 15, 2015 | 175.02 | 182.83 | 169.08 | 172.28 | 44,610 | -1.47(-0.84%) |
Dec 14, 2015 | 169.09 | 174.09 | 163.17 | 173.75 | 72,462 | +4.43(+2.61%) |
Dec 11, 2015 | 169.36 | 187.97 | 166.39 | 169.33 | 37,339 | -3.89(-2.25%) |
Dec 10, 2015 | 178.21 | 183.34 | 172.02 | 173.22 | 33,268 | -4.93(-2.77%) |
Dec 09, 2015 | 178.15 | 181.07 | 175.75 | 178.15 | 48,324 | +0.00(+0.00%) |
Dec 08, 2015 | 176.41 | 180.48 | 173.49 | 178.15 | 31,507 | -1.20(-0.67%) |
Dec 07, 2015 | 180.61 | 182.34 | 176.41 | 179.34 | 37,477 | -1.93(-1.06%) |
Dec 04, 2015 | 182.74 | 184.40 | 179.74 | 181.28 | 35,552 | -1.00(-0.55%) |
Dec 03, 2015 | 187.07 | 189.46 | 181.81 | 182.27 | 42,613 | -4.59(-2.46%) |
Dec 02, 2015 | 188.60 | 190.06 | 185.84 | 186.87 | 41,318 | -2.86(-1.51%) |
Dec 01, 2015 | 189.13 | 189.86 | 185.04 | 189.73 | 71,596 | +1.93(+1.03%) |
Nov 30, 2015 | 187.00 | 188.40 | 186.00 | 187.80 | 41,170 | +1.27(+0.68%) |
Nov 27, 2015 | 185.07 | 186.93 | 183.84 | 186.53 | 30,994 | +1.20(+0.65%) |
Nov 25, 2015 | 183.27 | 185.34 | 185.34 | 185.34 | 53,220 | +1.33(+0.72%) |
Nov 24, 2015 | 183.14 | 185.34 | 179.88 | 184.00 | 28,233 | +0.67(+0.36%) |
Nov 23, 2015 | 181.47 | 185.14 | 180.41 | 183.34 | 28,421 | +0.87(+0.47%) |
Nov 20, 2015 | 181.74 | 183.07 | 179.38 | 182.47 | 24,993 | +1.93(+1.07%) |
Nov 19, 2015 | 177.68 | 181.54 | 176.08 | 180.54 | 47,763 | +1.66(+0.93%) |
Nov 18, 2015 | 174.69 | 179.48 | 168.69 | 178.88 | 126,109 | +5.99(+3.47%) |
Nov 17, 2015 | 174.55 | 176.75 | 171.09 | 172.89 | 86,531 | +2.06(+1.21%) |
Nov 16, 2015 | 163.23 | 171.16 | 161.57 | 170.82 | 53,351 | +7.99(+4.91%) |
Nov 13, 2015 | 164.23 | 166.43 | 162.63 | 162.84 | 29,482 | -2.73(-1.65%) |
Nov 12, 2015 | 166.63 | 169.03 | 164.10 | 165.56 | 52,119 | -2.13(-1.27%) |
Nov 11, 2015 | 169.96 | 170.22 | 165.03 | 167.69 | 199,139 | -2.40(-1.41%) |
Nov 10, 2015 | 179.68 | 182.67 | 164.93 | 170.09 | 164,290 | -13.71(-7.46%) |
Nov 09, 2015 | 188.00 | 190.43 | 181.41 | 183.81 | 24,771 | -2.80(-1.50%) |
Nov 06, 2015 | 193.26 | 193.96 | 173.49 | 186.60 | 65,257 | -17.51(-8.58%) |
Nov 05, 2015 | 205.04 | 205.51 | 199.32 | 204.11 | 23,868 | -1.00(-0.49%) |
Nov 04, 2015 | 205.11 | 208.45 | 202.38 | 205.11 | 21,232 | +1.00(+0.49%) |
Nov 03, 2015 | 205.17 | 210.99 | 201.65 | 204.11 | 25,055 | -2.13(-1.03%) |
Nov 02, 2015 | 201.51 | 207.97 | 201.51 | 206.24 | 49,953 | +5.46(+2.72%) |
Oct 30, 2015 | 210.57 | 214.23 | 200.51 | 200.78 | 35,276 | -9.98(-4.74%) |
Oct 29, 2015 | 209.70 | 214.36 | 207.84 | 210.77 | 39,177 | +1.13(+0.54%) |
Oct 28, 2015 | 200.12 | 209.63 | 200.05 | 209.63 | 40,096 | +9.32(+4.65%) |
Oct 27, 2015 | 200.18 | 204.23 | 199.25 | 200.31 | 33,138 | -1.33(-0.66%) |
Oct 26, 2015 | 202.38 | 202.71 | 199.58 | 201.65 | 21,248 | -0.80(-0.39%) |
Oct 23, 2015 | 204.71 | 204.71 | 198.52 | 202.44 | 21,586 | +0.73(+0.36%) |
Oct 22, 2015 | 198.05 | 204.24 | 197.25 | 201.71 | 41,202 | +4.79(+2.43%) |
Oct 21, 2015 | 201.31 | 202.34 | 192.33 | 196.92 | 75,403 | -4.53(-2.25%) |
Oct 20, 2015 | 206.37 | 208.04 | 201.11 | 201.45 | 27,222 | -4.39(-2.13%) |
Oct 19, 2015 | 198.45 | 208.67 | 186.47 | 205.84 | 27,822 | +6.99(+3.52%) |
Oct 16, 2015 | 199.32 | 201.31 | 194.26 | 198.85 | 27,990 | -0.07(-0.03%) |
Oct 15, 2015 | 193.26 | 199.85 | 188.29 | 198.92 | 30,921 | +5.46(+2.82%) |
Oct 14, 2015 | 191.39 | 197.72 | 190.66 | 193.46 | 27,551 | +1.00(+0.52%) |
Oct 13, 2015 | 196.99 | 199.17 | 191.53 | 192.46 | 25,316 | -4.66(-2.36%) |
Oct 12, 2015 | 187.20 | 198.25 | 185.80 | 197.12 | 40,866 | +10.52(+5.64%) |
Oct 09, 2015 | 189.20 | 190.53 | 185.94 | 186.60 | 19,307 | -1.86(-0.99%) |
Oct 08, 2015 | 189.66 | 191.19 | 185.27 | 188.47 | 24,453 | -1.13(-0.60%) |
Oct 07, 2015 | 183.60 | 189.66 | 181.07 | 189.60 | 34,546 | +6.26(+3.41%) |
Oct 06, 2015 | 187.47 | 189.61 | 181.61 | 183.34 | 19,241 | -3.59(-1.92%) |
Oct 05, 2015 | 188.60 | 189.44 | 185.74 | 186.93 | 27,430 | +0.20(+0.11%) |
Oct 02, 2015 | 181.54 | 189.46 | 178.48 | 186.73 | 39,415 | +3.66(+2.00%) |
Oct 01, 2015 | 182.67 | 184.20 | 177.41 | 183.07 | 30,661 | +0.33(+0.18%) |
Sep 30, 2015 | 184.00 | 185.60 | 179.61 | 182.74 | 38,111 | +1.00(+0.55%) |
Sep 29, 2015 | 181.87 | 184.07 | 177.11 | 181.74 | 34,050 | -0.93(-0.51%) |
Sep 28, 2015 | 189.80 | 202.71 | 182.21 | 182.67 | 52,019 | -7.06(-3.72%) |
Sep 25, 2015 | 194.52 | 196.39 | 189.13 | 189.73 | 52,452 | -2.76(-1.44%) |
Sep 24, 2015 | 193.79 | 195.32 | 188.93 | 192.49 | 33,086 | -1.96(-1.01%) |
Sep 23, 2015 | 197.25 | 197.45 | 193.28 | 194.46 | 34,621 | -3.13(-1.58%) |
Sep 22, 2015 | 198.45 | 201.31 | 194.52 | 197.59 | 31,580 | -4.00(-1.98%) |
Sep 21, 2015 | 201.51 | 211.37 | 199.25 | 201.58 | 48,034 | +0.40(+0.20%) |
Sep 18, 2015 | 195.39 | 204.24 | 194.66 | 201.18 | 133,037 | +2.20(+1.10%) |
Sep 17, 2015 | 197.45 | 203.04 | 194.66 | 198.98 | 38,492 | +2.80(+1.43%) |
Sep 16, 2015 | 190.14 | 197.78 | 189.09 | 196.19 | 33,749 | +4.39(+2.29%) |
Sep 15, 2015 | 181.04 | 198.11 | 178.57 | 191.80 | 68,556 | +11.29(+6.26%) |
Sep 14, 2015 | 179.25 | 181.44 | 174.67 | 180.51 | 47,173 | +2.52(+1.42%) |
Sep 11, 2015 | 166.29 | 182.24 | 163.83 | 177.98 | 162,357 | +30.96(+21.06%) |
Sep 10, 2015 | 147.02 | 148.30 | 144.70 | 147.02 | 24,390 | -0.07(-0.05%) |
Sep 09, 2015 | 153.80 | 153.80 | 144.97 | 147.09 | 31,620 | -5.11(-3.36%) |
Sep 08, 2015 | 149.81 | 153.20 | 148.35 | 152.21 | 24,438 | +4.58(+3.11%) |
Sep 04, 2015 | 144.97 | 147.62 | 147.62 | 147.62 | 19,236 | +0.47(+0.32%) |
Sep 03, 2015 | 145.63 | 148.09 | 144.67 | 147.16 | 20,238 | +2.66(+1.84%) |
Sep 02, 2015 | 146.09 | 146.09 | 140.88 | 144.50 | 19,741 | +0.33(+0.23%) |
Sep 01, 2015 | 146.16 | 147.89 | 143.06 | 144.17 | 16,140 | -4.72(-3.17%) |
Aug 31, 2015 | 151.01 | 151.28 | 147.49 | 148.88 | 12,699 | -2.33(-1.54%) |
Aug 28, 2015 | 148.95 | 151.71 | 147.69 | 151.21 | 15,138 | +1.13(+0.75%) |
Aug 27, 2015 | 151.47 | 154.93 | 147.16 | 150.08 | 30,042 | -0.60(-0.40%) |
Aug 26, 2015 | 149.42 | 151.34 | 145.30 | 150.68 | 18,695 | +3.45(+2.35%) |
Aug 25, 2015 | 156.19 | 156.19 | 146.03 | 147.22 | 21,618 | -4.52(-2.98%) |
Aug 24, 2015 | 154.40 | 156.66 | 146.36 | 151.74 | 30,325 | -10.43(-6.43%) |
Aug 21, 2015 | 162.24 | 165.29 | 158.71 | 162.17 | 21,795 | -3.52(-2.13%) |
Aug 20, 2015 | 166.36 | 166.62 | 164.16 | 165.69 | 20,638 | -2.13(-1.27%) |
Aug 19, 2015 | 167.35 | 168.88 | 164.70 | 167.82 | 19,486 | -0.60(-0.36%) |
Aug 18, 2015 | 168.75 | 169.15 | 166.82 | 168.42 | 12,919 | -0.47(-0.28%) |
Aug 17, 2015 | 167.15 | 169.35 | 164.43 | 168.88 | 14,178 | +0.66(+0.40%) |
Aug 14, 2015 | 166.76 | 169.41 | 165.03 | 168.22 | 13,639 | +1.73(+1.04%) |
Aug 13, 2015 | 171.61 | 171.61 | 164.83 | 166.49 | 16,721 | -3.39(-1.99%) |
Aug 12, 2015 | 165.83 | 170.41 | 163.90 | 169.88 | 25,187 | +2.26(+1.35%) |
Aug 11, 2015 | 165.29 | 167.75 | 164.83 | 167.62 | 28,032 | +0.47(+0.28%) |
Aug 10, 2015 | 162.77 | 167.22 | 160.71 | 167.15 | 36,343 | +4.85(+2.99%) |
Aug 07, 2015 | 158.19 | 163.70 | 158.05 | 162.31 | 29,698 | +2.86(+1.79%) |
Aug 06, 2015 | 155.73 | 159.71 | 153.07 | 159.45 | 27,089 | +4.32(+2.78%) |
Aug 05, 2015 | 156.66 | 157.85 | 152.54 | 155.13 | 11,262 | -0.93(-0.60%) |
Aug 04, 2015 | 154.80 | 157.72 | 154.00 | 156.06 | 9,006 | +1.06(+0.69%) |
Aug 03, 2015 | 157.06 | 157.72 | 152.60 | 155.00 | 19,441 | -0.66(-0.43%) |
Jul 31, 2015 | 154.86 | 158.19 | 154.13 | 155.66 | 9,944 | +0.93(+0.60%) |
Jul 30, 2015 | 154.27 | 155.20 | 151.84 | 154.73 | 15,679 | -0.60(-0.38%) |
Jul 29, 2015 | 157.12 | 157.79 | 154.93 | 155.33 | 11,328 | -1.59(-1.02%) |
Jul 28, 2015 | 156.53 | 159.38 | 153.20 | 156.92 | 20,682 | +0.40(+0.25%) |
Jul 27, 2015 | 158.32 | 159.38 | 154.66 | 156.53 | 23,511 | -3.79(-2.36%) |
Jul 24, 2015 | 164.63 | 164.63 | 158.85 | 160.31 | 33,233 | -4.92(-2.98%) |
Jul 23, 2015 | 170.54 | 170.54 | 163.60 | 165.23 | 25,713 | -5.45(-3.19%) |
Jul 22, 2015 | 166.62 | 171.74 | 163.63 | 170.68 | 22,523 | +2.86(+1.70%) |
Jul 21, 2015 | 169.48 | 172.60 | 163.21 | 167.82 | 28,534 | -1.86(-1.10%) |
Jul 20, 2015 | 176.66 | 179.31 | 169.35 | 169.68 | 28,507 | -5.98(-3.40%) |
Jul 17, 2015 | 177.59 | 177.59 | 170.48 | 175.66 | 40,416 | -2.39(-1.34%) |
Jul 16, 2015 | 157.85 | 182.97 | 157.85 | 178.05 | 127,623 | +23.78(+15.42%) |
Jul 15, 2015 | 154.60 | 156.79 | 154.00 | 154.27 | 17,803 | -1.13(-0.73%) |
Jul 14, 2015 | 158.72 | 160.25 | 154.86 | 155.40 | 30,590 | -3.92(-2.46%) |
Jul 13, 2015 | 158.52 | 160.64 | 158.32 | 159.31 | 10,037 | +1.93(+1.22%) |
Jul 10, 2015 | 157.32 | 158.92 | 155.53 | 157.39 | 10,692 | +2.06(+1.33%) |
Jul 09, 2015 | 158.58 | 161.28 | 155.00 | 155.33 | 17,630 | -0.47(-0.30%) |
Jul 08, 2015 | 154.86 | 159.38 | 154.20 | 155.79 | 45,061 | -1.39(-0.89%) |
Jul 07, 2015 | 159.12 | 159.12 | 152.41 | 157.19 | 40,273 | -1.13(-0.71%) |
Jul 06, 2015 | 159.58 | 161.44 | 154.53 | 158.32 | 35,144 | -2.39(-1.49%) |
Jul 02, 2015 | 161.97 | 160.71 | 160.71 | 160.71 | 19,266 | -1.13(-0.70%) |
Jul 01, 2015 | 164.10 | 164.76 | 161.11 | 161.84 | 19,130 | -1.79(-1.10%) |
Jun 30, 2015 | 163.70 | 165.19 | 162.64 | 163.63 | 12,839 | +0.07(+0.04%) |
Jun 29, 2015 | 166.82 | 168.09 | 163.17 | 163.57 | 14,535 | -4.98(-2.96%) |
Jun 26, 2015 | 169.01 | 170.21 | 165.89 | 168.55 | 96,713 | +0.13(+0.08%) |
Jun 25, 2015 | 167.15 | 170.48 | 164.50 | 168.42 | 16,642 | +1.79(+1.08%) |
Jun 24, 2015 | 169.41 | 170.38 | 165.83 | 166.62 | 13,638 | -2.59(-1.53%) |
Jun 23, 2015 | 169.41 | 170.08 | 167.82 | 169.21 | 17,807 | -0.33(-0.20%) |
Jun 22, 2015 | 168.95 | 171.54 | 168.28 | 169.55 | 11,972 | +1.53(+0.91%) |
Jun 19, 2015 | 170.08 | 170.48 | 167.75 | 168.02 | 33,825 | -1.53(-0.90%) |
Jun 18, 2015 | 167.15 | 172.54 | 166.16 | 169.55 | 20,838 | +2.92(+1.75%) |
Jun 17, 2015 | 169.08 | 169.08 | 166.09 | 166.62 | 23,723 | -1.66(-0.99%) |
Jun 16, 2015 | 163.90 | 168.75 | 163.67 | 168.28 | 18,161 | +3.65(+2.22%) |
Jun 15, 2015 | 161.51 | 166.09 | 158.38 | 164.63 | 19,669 | +2.19(+1.35%) |
Jun 12, 2015 | 161.11 | 164.63 | 160.51 | 162.44 | 17,868 | +1.26(+0.78%) |
Jun 11, 2015 | 161.91 | 163.97 | 160.78 | 161.18 | 11,037 | -0.27(-0.16%) |
Jun 10, 2015 | 159.45 | 162.04 | 159.12 | 161.44 | 31,460 | +2.19(+1.38%) |
Jun 09, 2015 | 160.98 | 161.28 | 157.59 | 159.25 | 25,375 | -1.99(-1.24%) |
Jun 08, 2015 | 165.22 | 165.61 | 160.84 | 161.24 | 18,686 | -4.04(-2.45%) |
Jun 05, 2015 | 164.03 | 165.68 | 160.45 | 165.28 | 16,557 | +1.92(+1.18%) |
Jun 04, 2015 | 163.50 | 165.48 | 161.24 | 163.36 | 20,214 | +0.66(+0.41%) |
Jun 03, 2015 | 158.13 | 162.83 | 157.93 | 162.70 | 24,226 | +4.77(+3.02%) |
Jun 02, 2015 | 158.13 | 160.31 | 156.51 | 157.93 | 12,771 | -1.19(-0.75%) |
Jun 01, 2015 | 158.06 | 160.91 | 155.01 | 159.12 | 15,465 | +2.92(+1.87%) |
May 29, 2015 | 155.21 | 157.46 | 151.83 | 156.21 | 16,873 | +0.40(+0.26%) |
May 28, 2015 | 159.39 | 160.06 | 155.28 | 155.81 | 19,108 | -3.65(-2.29%) |
May 27, 2015 | 153.69 | 160.05 | 152.56 | 159.45 | 20,964 | +5.37(+3.48%) |
May 26, 2015 | 157.73 | 157.79 | 150.97 | 154.08 | 16,531 | -2.78(-1.77%) |
May 22, 2015 | 156.60 | 156.87 | 156.87 | 156.87 | 17,593 | +0.13(+0.08%) |
May 21, 2015 | 152.43 | 160.25 | 152.43 | 156.74 | 41,400 | +4.51(+2.96%) |
May 20, 2015 | 149.51 | 153.55 | 147.52 | 152.23 | 18,923 | +3.58(+2.41%) |
May 19, 2015 | 146.46 | 150.31 | 145.47 | 148.65 | 14,514 | +2.25(+1.54%) |
May 18, 2015 | 144.54 | 148.05 | 142.62 | 146.40 | 12,468 | +2.25(+1.56%) |
May 15, 2015 | 144.34 | 144.47 | 141.49 | 144.14 | 7,978 | -0.60(-0.41%) |
May 14, 2015 | 142.95 | 144.94 | 141.96 | 144.74 | 12,904 | +2.19(+1.53%) |
May 13, 2015 | 144.28 | 144.28 | 140.56 | 142.55 | 15,639 | -0.73(-0.51%) |
May 12, 2015 | 143.15 | 143.61 | 139.31 | 143.28 | 20,471 | +0.53(+0.37%) |
May 11, 2015 | 142.42 | 144.67 | 132.54 | 142.75 | 26,319 | +0.40(+0.28%) |
May 08, 2015 | 139.70 | 144.81 | 134.34 | 142.35 | 32,068 | +15.31(+12.05%) |
May 07, 2015 | 122.14 | 128.70 | 119.49 | 127.05 | 25,866 | +4.17(+3.40%) |
May 06, 2015 | 125.72 | 125.72 | 122.80 | 122.87 | 28,554 | -2.78(-2.21%) |
May 05, 2015 | 127.18 | 128.83 | 124.86 | 125.65 | 10,648 | -2.32(-1.81%) |
May 04, 2015 | 128.90 | 130.79 | 127.71 | 127.97 | 10,472 | -1.09(-0.85%) |