Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 180.94 | 178.91 | 178.91 | 178.91 | 717,016 | -1.99(-1.10%) |
Dec 30, 2015 | 182.16 | 182.34 | 180.51 | 180.91 | 715,849 | -1.26(-0.69%) |
Dec 29, 2015 | 182.55 | 183.41 | 181.39 | 182.17 | 955,019 | +0.75(+0.41%) |
Dec 28, 2015 | 178.99 | 181.88 | 178.42 | 181.42 | 705,520 | +2.11(+1.18%) |
Dec 24, 2015 | 179.97 | 179.31 | 179.31 | 179.31 | 430,293 | -0.27(-0.15%) |
Dec 23, 2015 | 179.77 | 180.54 | 178.22 | 179.59 | 1,134,621 | +0.10(+0.06%) |
Dec 22, 2015 | 181.80 | 182.64 | 179.28 | 179.48 | 1,412,935 | -1.55(-0.86%) |
Dec 21, 2015 | 180.94 | 181.63 | 180.03 | 181.04 | 1,000,601 | +1.37(+0.76%) |
Dec 18, 2015 | 178.42 | 180.39 | 177.44 | 179.66 | 2,401,984 | +0.85(+0.48%) |
Dec 17, 2015 | 179.40 | 180.49 | 178.18 | 178.81 | 1,247,595 | -1.65(-0.91%) |
Dec 16, 2015 | 179.06 | 181.09 | 178.56 | 180.46 | 1,455,508 | +2.19(+1.23%) |
Dec 15, 2015 | 181.19 | 181.83 | 178.16 | 178.27 | 1,320,410 | -1.65(-0.92%) |
Dec 14, 2015 | 174.59 | 180.26 | 174.59 | 179.92 | 1,589,677 | +5.14(+2.94%) |
Dec 11, 2015 | 172.63 | 174.86 | 171.78 | 174.78 | 1,265,118 | +2.00(+1.16%) |
Dec 10, 2015 | 174.41 | 175.23 | 172.59 | 172.77 | 1,053,506 | -1.33(-0.77%) |
Dec 09, 2015 | 177.02 | 177.02 | 173.58 | 174.11 | 1,157,718 | -2.47(-1.40%) |
Dec 08, 2015 | 174.19 | 176.97 | 172.78 | 176.57 | 1,816,196 | +2.19(+1.25%) |
Dec 07, 2015 | 173.91 | 174.90 | 173.24 | 174.39 | 954,330 | +0.90(+0.52%) |
Dec 04, 2015 | 170.81 | 174.18 | 170.81 | 173.49 | 1,473,476 | +3.64(+2.14%) |
Dec 03, 2015 | 171.68 | 173.61 | 168.84 | 169.85 | 1,737,928 | -2.38(-1.38%) |
Dec 02, 2015 | 173.56 | 175.13 | 172.09 | 172.24 | 1,141,861 | -2.12(-1.22%) |
Dec 01, 2015 | 173.49 | 174.38 | 172.45 | 174.36 | 959,237 | +2.19(+1.27%) |
Nov 30, 2015 | 173.12 | 173.99 | 171.23 | 172.17 | 1,638,473 | -0.53(-0.31%) |
Nov 27, 2015 | 171.50 | 173.98 | 171.42 | 172.70 | 406,975 | +1.05(+0.61%) |
Nov 25, 2015 | 170.69 | 171.66 | 171.66 | 171.66 | 799,636 | +1.08(+0.63%) |
Nov 24, 2015 | 169.36 | 170.80 | 168.71 | 170.57 | 1,061,981 | +0.57(+0.33%) |
Nov 23, 2015 | 169.94 | 170.69 | 169.48 | 170.00 | 640,620 | +0.26(+0.15%) |
Nov 20, 2015 | 169.01 | 170.37 | 168.54 | 169.75 | 1,101,180 | +1.70(+1.01%) |
Nov 19, 2015 | 167.16 | 168.54 | 166.79 | 168.05 | 894,558 | +1.13(+0.68%) |
Nov 18, 2015 | 166.91 | 167.65 | 164.42 | 166.91 | 824,572 | +0.95(+0.57%) |
Nov 17, 2015 | 164.48 | 167.06 | 164.19 | 165.97 | 702,422 | +1.49(+0.91%) |
Nov 16, 2015 | 162.27 | 164.48 | 161.98 | 164.48 | 771,143 | +2.20(+1.36%) |
Nov 13, 2015 | 163.67 | 164.96 | 161.84 | 162.27 | 929,928 | -1.56(-0.95%) |
Nov 12, 2015 | 163.97 | 165.04 | 163.13 | 163.83 | 707,246 | -0.29(-0.18%) |
Nov 11, 2015 | 163.85 | 165.23 | 163.85 | 164.12 | 694,936 | -0.38(-0.23%) |
Nov 10, 2015 | 163.02 | 164.95 | 162.58 | 164.50 | 948,520 | +1.62(+0.99%) |
Nov 09, 2015 | 162.66 | 163.44 | 159.72 | 162.88 | 1,137,968 | -0.03(-0.02%) |
Nov 06, 2015 | 164.50 | 165.90 | 161.42 | 162.91 | 1,077,805 | -3.55(-2.13%) |
Nov 05, 2015 | 165.69 | 166.57 | 165.28 | 166.46 | 642,850 | +0.32(+0.19%) |
Nov 04, 2015 | 167.60 | 167.97 | 165.60 | 166.14 | 688,714 | -1.44(-0.86%) |
Nov 03, 2015 | 168.28 | 168.70 | 165.58 | 167.58 | 1,098,901 | -1.15(-0.68%) |
Nov 02, 2015 | 164.45 | 168.69 | 163.93 | 168.73 | 1,282,885 | +4.16(+2.53%) |
Oct 30, 2015 | 164.70 | 164.79 | 162.95 | 164.57 | 1,481,439 | +0.40(+0.24%) |
Oct 29, 2015 | 163.87 | 164.97 | 162.61 | 164.17 | 1,137,105 | -1.94(-1.17%) |
Oct 28, 2015 | 167.17 | 167.62 | 162.93 | 166.10 | 1,126,509 | -0.96(-0.58%) |
Oct 27, 2015 | 165.14 | 167.10 | 164.88 | 167.06 | 851,051 | +1.67(+1.01%) |
Oct 26, 2015 | 165.40 | 166.08 | 164.07 | 165.39 | 658,776 | +0.51(+0.31%) |
Oct 23, 2015 | 164.60 | 165.89 | 163.79 | 164.88 | 860,074 | -0.09(-0.06%) |
Oct 22, 2015 | 164.15 | 165.77 | 163.45 | 164.98 | 955,942 | +1.87(+1.14%) |
Oct 21, 2015 | 163.61 | 164.22 | 162.90 | 163.11 | 791,266 | +0.21(+0.13%) |
Oct 20, 2015 | 162.00 | 163.51 | 161.46 | 162.91 | 821,837 | +0.88(+0.54%) |
Oct 19, 2015 | 158.77 | 162.03 | 158.77 | 162.03 | 896,155 | +3.31(+2.08%) |
Oct 16, 2015 | 158.32 | 159.36 | 157.76 | 158.72 | 736,527 | +1.25(+0.79%) |
Oct 15, 2015 | 156.29 | 157.48 | 155.81 | 157.48 | 638,490 | +1.81(+1.16%) |
Oct 14, 2015 | 156.09 | 156.74 | 155.19 | 155.67 | 927,848 | -0.01(-0.01%) |
Oct 13, 2015 | 156.47 | 157.40 | 155.01 | 155.68 | 580,311 | -1.59(-1.01%) |
Oct 12, 2015 | 155.86 | 157.77 | 155.86 | 157.26 | 590,385 | +1.50(+0.96%) |
Oct 09, 2015 | 157.01 | 157.01 | 154.66 | 155.76 | 934,937 | -1.13(-0.72%) |
Oct 08, 2015 | 155.65 | 157.02 | 154.47 | 156.90 | 766,217 | +1.20(+0.77%) |
Oct 07, 2015 | 155.87 | 157.00 | 154.19 | 155.70 | 1,249,996 | -0.04(-0.03%) |
Oct 06, 2015 | 157.84 | 158.15 | 155.43 | 155.74 | 662,137 | -2.12(-1.34%) |
Oct 05, 2015 | 156.00 | 158.04 | 155.07 | 157.86 | 938,819 | +2.80(+1.80%) |
Oct 02, 2015 | 152.93 | 155.19 | 151.24 | 155.07 | 875,040 | +1.62(+1.06%) |
Oct 01, 2015 | 152.56 | 153.53 | 151.36 | 153.44 | 822,617 | +1.66(+1.10%) |
Sep 30, 2015 | 151.37 | 152.13 | 150.27 | 151.78 | 984,546 | +1.70(+1.13%) |
Sep 29, 2015 | 148.44 | 150.48 | 148.20 | 150.08 | 1,229,412 | +1.50(+1.01%) |
Sep 28, 2015 | 149.93 | 150.13 | 147.61 | 148.58 | 895,343 | -1.50(-1.00%) |
Sep 25, 2015 | 147.92 | 150.80 | 147.51 | 150.08 | 845,326 | +2.58(+1.75%) |
Sep 24, 2015 | 149.54 | 149.87 | 146.76 | 147.50 | 900,705 | -1.97(-1.31%) |
Sep 23, 2015 | 148.59 | 150.05 | 148.01 | 149.47 | 897,925 | +0.83(+0.56%) |
Sep 22, 2015 | 150.09 | 150.45 | 148.15 | 148.63 | 625,703 | -1.63(-1.09%) |
Sep 21, 2015 | 148.70 | 150.68 | 148.02 | 150.27 | 677,013 | +1.83(+1.23%) |
Sep 18, 2015 | 147.33 | 151.15 | 147.06 | 148.44 | 1,601,154 | -0.32(-0.21%) |
Sep 17, 2015 | 147.31 | 151.10 | 146.40 | 148.75 | 947,601 | +1.39(+0.94%) |
Sep 16, 2015 | 146.22 | 147.80 | 145.62 | 147.36 | 527,426 | +1.11(+0.76%) |
Sep 15, 2015 | 144.97 | 146.65 | 143.97 | 146.25 | 573,576 | +1.61(+1.11%) |
Sep 14, 2015 | 145.03 | 145.26 | 144.16 | 144.65 | 523,168 | -0.37(-0.25%) |
Sep 11, 2015 | 142.41 | 145.05 | 142.41 | 145.01 | 828,575 | +2.64(+1.85%) |
Sep 10, 2015 | 142.22 | 143.89 | 141.60 | 142.37 | 921,037 | -0.02(-0.01%) |
Sep 09, 2015 | 146.48 | 146.75 | 142.13 | 142.39 | 1,118,279 | -2.59(-1.79%) |
Sep 08, 2015 | 144.00 | 145.37 | 143.13 | 144.98 | 711,012 | +3.08(+2.17%) |
Sep 04, 2015 | 143.79 | 141.90 | 141.90 | 141.90 | 875,531 | -2.63(-1.82%) |
Sep 03, 2015 | 144.67 | 145.50 | 143.89 | 144.53 | 999,124 | +0.64(+0.44%) |
Sep 02, 2015 | 141.38 | 144.43 | 141.38 | 143.89 | 876,767 | +2.38(+1.68%) |
Sep 01, 2015 | 141.80 | 143.67 | 140.36 | 141.51 | 1,470,002 | -1.61(-1.13%) |
Aug 31, 2015 | 146.45 | 147.16 | 142.98 | 143.12 | 1,662,901 | -3.48(-2.37%) |
Aug 28, 2015 | 147.71 | 147.85 | 146.19 | 146.60 | 1,376,825 | -1.31(-0.89%) |
Aug 27, 2015 | 145.22 | 149.95 | 144.58 | 147.92 | 1,232,840 | +3.42(+2.37%) |
Aug 26, 2015 | 142.41 | 144.84 | 141.05 | 144.50 | 1,101,411 | +4.44(+3.17%) |
Aug 25, 2015 | 147.36 | 150.12 | 139.81 | 140.06 | 1,430,136 | -3.73(-2.60%) |
Aug 24, 2015 | 146.49 | 150.37 | 143.00 | 143.79 | 2,101,899 | -7.32(-4.85%) |
Aug 21, 2015 | 152.76 | 153.41 | 151.11 | 151.12 | 1,103,444 | -1.99(-1.30%) |
Aug 20, 2015 | 153.46 | 154.58 | 152.92 | 153.11 | 724,708 | -1.10(-0.72%) |
Aug 19, 2015 | 153.36 | 155.01 | 152.99 | 154.21 | 778,599 | +0.01(+0.01%) |
Aug 18, 2015 | 153.14 | 154.35 | 152.75 | 154.20 | 756,096 | +1.07(+0.70%) |
Aug 17, 2015 | 152.17 | 153.22 | 151.50 | 153.14 | 518,948 | +1.15(+0.76%) |
Aug 14, 2015 | 150.91 | 152.16 | 149.94 | 151.99 | 655,156 | +0.84(+0.56%) |
Aug 13, 2015 | 149.38 | 151.71 | 148.83 | 151.15 | 1,039,653 | +1.44(+0.96%) |
Aug 12, 2015 | 148.37 | 149.75 | 148.10 | 149.71 | 694,832 | +1.02(+0.68%) |
Aug 11, 2015 | 147.37 | 149.69 | 147.37 | 148.69 | 771,108 | +1.17(+0.80%) |
Aug 10, 2015 | 149.33 | 150.00 | 147.10 | 147.52 | 695,383 | -0.97(-0.65%) |
Aug 07, 2015 | 147.89 | 149.03 | 147.34 | 148.49 | 807,623 | +0.94(+0.64%) |
Aug 06, 2015 | 146.23 | 147.73 | 145.41 | 147.55 | 742,934 | +1.32(+0.90%) |
Aug 05, 2015 | 146.75 | 147.14 | 145.84 | 146.23 | 837,951 | +0.18(+0.12%) |
Aug 04, 2015 | 143.59 | 147.44 | 143.32 | 146.05 | 655,737 | -0.10(-0.07%) |
Aug 03, 2015 | 145.91 | 146.64 | 145.63 | 146.15 | 697,743 | +0.24(+0.17%) |
Jul 31, 2015 | 145.24 | 147.01 | 144.64 | 145.91 | 870,372 | +1.54(+1.06%) |
Jul 30, 2015 | 144.36 | 144.66 | 142.45 | 144.37 | 790,121 | +0.06(+0.04%) |
Jul 29, 2015 | 144.56 | 144.59 | 143.59 | 144.31 | 970,177 | -0.34(-0.24%) |
Jul 28, 2015 | 144.53 | 145.00 | 143.72 | 144.65 | 614,181 | +0.35(+0.24%) |
Jul 27, 2015 | 143.52 | 144.75 | 143.25 | 144.30 | 709,620 | +0.70(+0.49%) |
Jul 24, 2015 | 142.86 | 144.38 | 142.43 | 143.59 | 611,822 | +0.59(+0.41%) |
Jul 23, 2015 | 143.04 | 143.70 | 141.89 | 143.00 | 805,163 | -0.28(-0.19%) |
Jul 22, 2015 | 142.85 | 143.69 | 142.83 | 143.28 | 955,716 | +0.47(+0.33%) |
Jul 21, 2015 | 142.55 | 143.30 | 141.94 | 142.81 | 929,095 | +0.49(+0.34%) |
Jul 20, 2015 | 141.08 | 142.76 | 140.31 | 142.32 | 599,661 | +1.24(+0.88%) |
Jul 17, 2015 | 141.86 | 141.99 | 140.44 | 141.08 | 652,968 | -1.27(-0.89%) |
Jul 16, 2015 | 141.75 | 142.63 | 141.55 | 142.36 | 601,478 | +1.02(+0.72%) |
Jul 15, 2015 | 140.15 | 141.74 | 139.38 | 141.33 | 626,515 | +0.76(+0.54%) |
Jul 14, 2015 | 140.15 | 140.89 | 139.38 | 140.57 | 768,923 | +0.70(+0.50%) |
Jul 13, 2015 | 140.27 | 141.39 | 138.99 | 139.88 | 957,920 | +0.41(+0.29%) |
Jul 10, 2015 | 138.39 | 140.62 | 137.88 | 139.47 | 1,010,847 | +1.71(+1.24%) |
Jul 09, 2015 | 138.23 | 138.87 | 137.37 | 137.76 | 859,678 | +0.32(+0.23%) |
Jul 08, 2015 | 136.40 | 138.32 | 135.84 | 137.44 | 1,124,582 | +0.43(+0.31%) |
Jul 07, 2015 | 134.47 | 137.29 | 133.96 | 137.02 | 1,277,729 | +3.06(+2.28%) |
Jul 06, 2015 | 132.50 | 134.03 | 132.26 | 133.96 | 798,164 | +0.81(+0.61%) |
Jul 02, 2015 | 134.26 | 133.15 | 133.15 | 133.15 | 850,640 | +0.12(+0.09%) |
Jul 01, 2015 | 130.39 | 133.04 | 129.48 | 133.03 | 1,266,870 | +1.92(+1.46%) |
Jun 30, 2015 | 130.96 | 132.25 | 130.14 | 131.11 | 1,127,574 | +0.99(+0.76%) |
Jun 29, 2015 | 131.86 | 132.40 | 130.07 | 130.12 | 1,070,791 | -1.76(-1.33%) |
Jun 26, 2015 | 130.68 | 132.02 | 130.18 | 131.88 | 892,212 | +1.30(+1.00%) |
Jun 25, 2015 | 131.47 | 131.53 | 130.45 | 130.57 | 679,421 | -0.95(-0.72%) |
Jun 24, 2015 | 132.84 | 133.66 | 131.53 | 131.53 | 694,195 | -1.22(-0.92%) |
Jun 23, 2015 | 133.75 | 134.22 | 132.54 | 132.75 | 691,132 | -1.18(-0.88%) |
Jun 22, 2015 | 135.94 | 136.35 | 133.76 | 133.93 | 1,143,722 | -1.91(-1.40%) |
Jun 19, 2015 | 136.64 | 136.92 | 135.28 | 135.84 | 1,764,700 | -1.02(-0.75%) |
Jun 18, 2015 | 134.59 | 137.41 | 134.56 | 136.86 | 1,329,596 | +2.55(+1.90%) |
Jun 17, 2015 | 133.46 | 134.46 | 132.15 | 134.31 | 1,093,603 | +0.88(+0.66%) |
Jun 16, 2015 | 131.98 | 133.80 | 131.83 | 133.43 | 729,541 | +1.45(+1.10%) |
Jun 15, 2015 | 132.44 | 132.44 | 131.26 | 131.98 | 842,578 | -0.80(-0.60%) |
Jun 12, 2015 | 132.73 | 133.21 | 132.06 | 132.78 | 589,757 | -0.11(-0.08%) |
Jun 11, 2015 | 132.42 | 133.35 | 132.28 | 132.88 | 909,414 | +0.95(+0.72%) |
Jun 10, 2015 | 131.24 | 133.13 | 130.88 | 131.93 | 822,187 | +0.91(+0.69%) |
Jun 09, 2015 | 132.16 | 132.64 | 130.83 | 131.02 | 846,460 | -0.71(-0.54%) |
Jun 08, 2015 | 132.62 | 132.96 | 131.73 | 131.73 | 1,195,994 | -0.89(-0.67%) |
Jun 05, 2015 | 134.85 | 134.85 | 132.52 | 132.62 | 1,165,551 | -2.46(-1.82%) |
Jun 04, 2015 | 135.69 | 136.27 | 134.89 | 135.07 | 1,028,278 | -0.94(-0.69%) |
Jun 03, 2015 | 137.13 | 137.42 | 135.23 | 136.01 | 803,477 | -1.51(-1.10%) |
Jun 02, 2015 | 137.70 | 138.11 | 136.75 | 137.52 | 729,798 | -0.82(-0.59%) |
Jun 01, 2015 | 136.32 | 138.58 | 136.00 | 138.34 | 949,167 | +1.96(+1.44%) |
May 29, 2015 | 138.13 | 138.47 | 135.82 | 136.38 | 2,048,127 | -1.40(-1.01%) |
May 28, 2015 | 138.62 | 138.78 | 137.13 | 137.77 | 592,955 | -0.47(-0.34%) |
May 27, 2015 | 136.59 | 138.46 | 136.38 | 138.24 | 611,739 | +1.65(+1.21%) |
May 26, 2015 | 137.37 | 137.40 | 136.17 | 136.59 | 858,227 | -0.88(-0.64%) |
May 22, 2015 | 137.27 | 137.47 | 137.47 | 137.47 | 703,323 | +0.17(+0.12%) |
May 21, 2015 | 138.11 | 138.86 | 136.64 | 137.30 | 1,258,629 | -0.92(-0.66%) |
May 20, 2015 | 138.93 | 139.50 | 138.22 | 138.22 | 1,462,373 | -0.71(-0.51%) |
May 19, 2015 | 140.28 | 140.44 | 138.75 | 138.92 | 1,238,182 | -1.64(-1.17%) |
May 18, 2015 | 140.42 | 141.35 | 140.09 | 140.56 | 1,015,243 | -0.42(-0.30%) |
May 15, 2015 | 139.49 | 141.10 | 139.01 | 140.98 | 952,127 | +1.89(+1.36%) |
May 14, 2015 | 136.87 | 139.20 | 136.79 | 139.09 | 817,816 | +2.93(+2.15%) |
May 13, 2015 | 138.61 | 139.44 | 135.69 | 136.16 | 769,313 | -2.09(-1.51%) |
May 12, 2015 | 137.03 | 138.91 | 135.41 | 138.25 | 937,936 | +1.43(+1.05%) |
May 11, 2015 | 138.46 | 138.89 | 136.35 | 136.82 | 1,501,982 | -1.67(-1.21%) |
May 08, 2015 | 136.24 | 139.13 | 136.24 | 138.49 | 1,080,147 | +3.33(+2.46%) |
May 07, 2015 | 132.77 | 135.80 | 132.57 | 135.16 | 1,035,379 | +3.14(+2.38%) |
May 06, 2015 | 132.88 | 133.28 | 131.26 | 132.02 | 960,939 | -0.13(-0.10%) |
May 05, 2015 | 134.11 | 134.52 | 131.71 | 132.16 | 1,036,686 | -2.54(-1.88%) |
May 04, 2015 | 134.29 | 135.15 | 134.17 | 134.69 | 735,551 | +0.72(+0.54%) |
May 01, 2015 | 132.73 | 135.78 | 132.73 | 133.98 | 1,460,606 | +1.56(+1.18%) |
Apr 30, 2015 | 132.65 | 133.42 | 131.35 | 132.41 | 1,262,501 | -0.47(-0.35%) |
Apr 29, 2015 | 134.88 | 135.17 | 132.35 | 132.88 | 1,157,465 | -2.78(-2.05%) |
Apr 28, 2015 | 135.61 | 136.09 | 134.93 | 135.65 | 545,857 | -0.47(-0.35%) |
Apr 27, 2015 | 136.57 | 137.25 | 135.81 | 136.12 | 566,532 | -0.30(-0.22%) |
Apr 24, 2015 | 136.44 | 137.34 | 135.65 | 136.42 | 534,470 | +0.39(+0.29%) |
Apr 23, 2015 | 135.86 | 136.55 | 135.10 | 136.03 | 700,815 | +0.16(+0.12%) |
Apr 22, 2015 | 135.45 | 136.03 | 135.11 | 135.86 | 652,922 | +0.82(+0.61%) |
Apr 21, 2015 | 135.19 | 135.72 | 134.24 | 135.04 | 725,369 | +0.03(+0.03%) |
Apr 20, 2015 | 134.12 | 135.07 | 133.62 | 135.00 | 1,237,803 | +1.07(+0.80%) |
Apr 17, 2015 | 134.50 | 134.90 | 133.37 | 133.93 | 757,376 | -1.09(-0.80%) |
Apr 16, 2015 | 134.24 | 135.49 | 133.76 | 135.02 | 642,527 | +0.47(+0.35%) |
Apr 15, 2015 | 135.67 | 136.33 | 134.50 | 134.55 | 671,165 | -0.79(-0.58%) |
Apr 14, 2015 | 135.38 | 136.35 | 134.84 | 135.34 | 774,329 | +0.44(+0.32%) |
Apr 13, 2015 | 136.50 | 136.65 | 134.91 | 134.91 | 977,944 | -1.58(-1.16%) |
Apr 10, 2015 | 137.62 | 138.68 | 136.01 | 136.49 | 642,588 | -0.31(-0.23%) |
Apr 09, 2015 | 138.73 | 139.22 | 136.34 | 136.79 | 708,158 | -2.02(-1.46%) |
Apr 08, 2015 | 138.91 | 139.18 | 138.48 | 138.82 | 698,455 | -0.03(-0.03%) |
Apr 07, 2015 | 140.51 | 140.51 | 138.73 | 138.85 | 622,222 | -1.63(-1.16%) |
Apr 06, 2015 | 139.51 | 140.88 | 139.03 | 140.49 | 576,201 | +1.45(+1.04%) |
Apr 02, 2015 | 138.03 | 139.03 | 139.03 | 139.03 | 647,977 | +0.96(+0.69%) |
Apr 01, 2015 | 139.10 | 139.56 | 137.27 | 138.08 | 755,496 | -0.84(-0.60%) |
Mar 31, 2015 | 140.12 | 140.78 | 138.65 | 138.92 | 1,049,774 | -1.44(-1.03%) |
Mar 30, 2015 | 139.14 | 140.66 | 138.82 | 140.36 | 687,566 | +1.21(+0.87%) |
Mar 27, 2015 | 138.50 | 139.42 | 138.10 | 139.16 | 860,919 | +0.63(+0.46%) |
Mar 26, 2015 | 137.89 | 139.32 | 137.68 | 138.52 | 634,315 | -0.18(-0.13%) |
Mar 25, 2015 | 140.56 | 141.09 | 138.63 | 138.70 | 904,874 | -1.80(-1.28%) |
Mar 24, 2015 | 141.97 | 142.91 | 140.49 | 140.49 | 992,499 | -1.54(-1.08%) |
Mar 23, 2015 | 140.10 | 142.83 | 139.31 | 142.03 | 1,644,188 | +1.72(+1.23%) |
Mar 20, 2015 | 137.49 | 140.51 | 136.87 | 140.31 | 1,395,649 | +3.44(+2.51%) |
Mar 19, 2015 | 136.58 | 137.68 | 136.18 | 136.87 | 834,590 | +0.36(+0.26%) |
Mar 18, 2015 | 134.00 | 136.95 | 132.74 | 136.51 | 953,428 | +2.50(+1.86%) |
Mar 17, 2015 | 134.22 | 134.82 | 133.46 | 134.02 | 704,758 | -0.41(-0.30%) |
Mar 16, 2015 | 133.28 | 134.96 | 133.28 | 134.43 | 886,819 | +1.37(+1.03%) |
Mar 13, 2015 | 132.83 | 133.31 | 131.51 | 133.06 | 914,795 | +0.42(+0.32%) |
Mar 12, 2015 | 130.86 | 132.77 | 130.79 | 132.64 | 1,101,626 | +2.66(+2.04%) |
Mar 11, 2015 | 130.39 | 131.63 | 129.52 | 129.98 | 1,460,963 | -0.55(-0.42%) |
Mar 10, 2015 | 131.23 | 131.81 | 130.09 | 130.53 | 1,252,624 | -0.92(-0.70%) |
Mar 09, 2015 | 132.18 | 133.43 | 131.43 | 131.45 | 1,071,644 | -0.13(-0.10%) |
Mar 06, 2015 | 134.31 | 134.55 | 131.37 | 131.58 | 1,524,575 | -5.21(-3.81%) |
Mar 05, 2015 | 136.53 | 137.65 | 135.70 | 136.79 | 713,956 | +0.29(+0.22%) |
Mar 04, 2015 | 137.57 | 137.98 | 136.21 | 136.50 | 854,810 | -1.22(-0.88%) |
Mar 03, 2015 | 138.02 | 138.11 | 137.25 | 137.72 | 677,628 | -0.44(-0.32%) |
Mar 02, 2015 | 137.04 | 139.64 | 137.04 | 138.16 | 909,121 | +0.23(+0.17%) |
Feb 27, 2015 | 137.83 | 138.29 | 136.64 | 137.93 | 895,438 | +0.32(+0.23%) |
Feb 26, 2015 | 138.58 | 138.88 | 137.09 | 137.60 | 646,499 | -1.06(-0.77%) |
Feb 25, 2015 | 138.59 | 139.76 | 138.06 | 138.67 | 712,989 | -0.15(-0.11%) |
Feb 24, 2015 | 139.97 | 140.50 | 138.67 | 138.82 | 816,679 | -1.76(-1.25%) |
Feb 23, 2015 | 140.26 | 141.06 | 139.47 | 140.58 | 874,477 | +0.58(+0.42%) |
Feb 20, 2015 | 139.78 | 141.06 | 139.02 | 140.00 | 1,358,798 | +0.97(+0.70%) |
Feb 19, 2015 | 141.36 | 141.65 | 138.71 | 139.02 | 1,071,517 | -3.06(-2.15%) |
Feb 18, 2015 | 142.16 | 142.37 | 140.45 | 142.08 | 726,648 | +0.02(+0.01%) |
Feb 17, 2015 | 141.79 | 142.73 | 141.24 | 142.06 | 1,035,952 | +0.36(+0.26%) |
Feb 13, 2015 | 142.29 | 141.69 | 141.69 | 141.69 | 640,025 | -0.83(-0.58%) |
Feb 12, 2015 | 141.75 | 142.79 | 141.04 | 142.52 | 657,729 | +0.67(+0.47%) |
Feb 11, 2015 | 142.79 | 143.31 | 141.13 | 141.85 | 1,054,671 | -0.59(-0.42%) |
Feb 10, 2015 | 142.42 | 142.74 | 141.06 | 142.44 | 940,522 | +0.76(+0.53%) |
Feb 09, 2015 | 142.84 | 143.11 | 141.47 | 141.69 | 1,117,167 | -1.31(-0.91%) |
Feb 06, 2015 | 144.15 | 144.18 | 141.94 | 143.00 | 2,676,247 | -1.60(-1.11%) |
Feb 05, 2015 | 141.77 | 144.63 | 141.67 | 144.60 | 914,460 | +2.87(+2.02%) |
Feb 04, 2015 | 141.31 | 142.18 | 140.23 | 141.73 | 971,745 | -0.26(-0.18%) |
Feb 03, 2015 | 141.18 | 142.01 | 139.91 | 141.99 | 948,375 | +0.90(+0.63%) |
Feb 02, 2015 | 140.58 | 141.35 | 138.34 | 141.09 | 898,777 | +0.64(+0.45%) |
Jan 30, 2015 | 142.23 | 142.58 | 140.39 | 140.46 | 1,801,348 | -2.34(-1.64%) |
Jan 29, 2015 | 141.73 | 142.95 | 140.98 | 142.80 | 476,584 | +1.00(+0.71%) |
Jan 28, 2015 | 143.72 | 144.71 | 141.74 | 141.80 | 669,144 | -1.33(-0.93%) |
Jan 27, 2015 | 142.41 | 144.16 | 142.02 | 143.13 | 633,472 | +0.20(+0.14%) |
Jan 26, 2015 | 141.78 | 143.02 | 140.95 | 142.94 | 737,875 | +1.15(+0.81%) |
Jan 23, 2015 | 142.72 | 144.18 | 141.39 | 141.79 | 767,247 | -1.73(-1.20%) |
Jan 22, 2015 | 140.89 | 143.68 | 140.60 | 143.52 | 1,098,106 | +2.94(+2.09%) |
Jan 21, 2015 | 141.07 | 141.33 | 139.99 | 140.58 | 799,759 | -1.10(-0.78%) |
Jan 20, 2015 | 142.22 | 142.51 | 141.14 | 141.67 | 793,928 | +0.23(+0.16%) |
Jan 16, 2015 | 139.74 | 141.72 | 138.86 | 141.44 | 871,643 | +1.97(+1.41%) |
Jan 15, 2015 | 139.04 | 140.67 | 138.85 | 139.48 | 1,030,797 | +0.43(+0.31%) |
Jan 14, 2015 | 138.46 | 139.51 | 137.78 | 139.04 | 869,934 | -0.07(-0.05%) |
Jan 13, 2015 | 139.00 | 140.15 | 138.61 | 139.11 | 1,100,841 | +0.54(+0.39%) |
Jan 12, 2015 | 138.83 | 139.37 | 138.42 | 138.58 | 578,232 | -0.24(-0.18%) |
Jan 09, 2015 | 138.75 | 139.01 | 136.81 | 138.82 | 875,006 | +0.42(+0.30%) |
Jan 08, 2015 | 136.95 | 138.86 | 136.17 | 138.40 | 1,278,234 | +1.86(+1.36%) |
Jan 07, 2015 | 134.13 | 136.74 | 133.34 | 136.54 | 1,049,838 | +2.74(+2.05%) |
Jan 06, 2015 | 132.73 | 134.13 | 132.31 | 133.80 | 919,115 | +2.25(+1.71%) |
Jan 05, 2015 | 130.65 | 132.11 | 130.20 | 131.55 | 689,047 | +0.62(+0.47%) |