Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 185.81 | 186.26 | 183.17 | 184.47 | 1,796,149 | -1.11(-0.60%) |
May 27, 2016 | 184.77 | 185.58 | 185.58 | 185.58 | 514,089 | +0.79(+0.43%) |
May 26, 2016 | 183.99 | 185.68 | 183.23 | 184.79 | 672,422 | +0.58(+0.32%) |
May 25, 2016 | 184.96 | 185.35 | 182.83 | 184.21 | 860,008 | -0.76(-0.41%) |
May 24, 2016 | 183.55 | 186.10 | 183.55 | 184.97 | 935,711 | +1.83(+1.00%) |
May 23, 2016 | 183.73 | 184.37 | 182.57 | 183.14 | 699,437 | -0.37(-0.20%) |
May 20, 2016 | 182.75 | 184.21 | 181.76 | 183.51 | 1,079,412 | +1.88(+1.03%) |
May 19, 2016 | 182.69 | 183.91 | 180.73 | 181.63 | 1,627,908 | -2.92(-1.58%) |
May 18, 2016 | 187.14 | 187.66 | 182.40 | 184.56 | 1,479,919 | -3.21(-1.71%) |
May 17, 2016 | 192.68 | 193.14 | 187.26 | 187.77 | 1,137,249 | -4.89(-2.54%) |
May 16, 2016 | 190.43 | 193.28 | 190.10 | 192.66 | 588,872 | +2.24(+1.18%) |
May 13, 2016 | 192.73 | 192.73 | 190.30 | 190.42 | 688,649 | -2.04(-1.06%) |
May 12, 2016 | 189.30 | 193.22 | 187.17 | 192.46 | 1,142,865 | +3.93(+2.09%) |
May 11, 2016 | 192.87 | 192.89 | 186.94 | 188.53 | 782,210 | -4.12(-2.14%) |
May 10, 2016 | 193.52 | 194.39 | 191.30 | 192.64 | 869,314 | +0.12(+0.06%) |
May 09, 2016 | 191.78 | 193.01 | 190.91 | 192.52 | 1,010,155 | +1.07(+0.56%) |
May 06, 2016 | 189.26 | 192.03 | 188.56 | 191.46 | 1,022,838 | +2.36(+1.25%) |
May 05, 2016 | 186.52 | 189.59 | 185.52 | 189.09 | 1,083,838 | +1.88(+1.00%) |
May 04, 2016 | 183.45 | 189.02 | 183.12 | 187.22 | 1,487,882 | +3.08(+1.67%) |
May 03, 2016 | 183.09 | 186.05 | 182.56 | 184.14 | 1,259,093 | +0.50(+0.27%) |
May 02, 2016 | 178.32 | 184.44 | 178.14 | 183.65 | 1,372,651 | +5.64(+3.17%) |
Apr 29, 2016 | 180.05 | 180.56 | 175.79 | 178.00 | 1,215,598 | -3.05(-1.69%) |
Apr 28, 2016 | 180.05 | 182.96 | 179.92 | 181.06 | 1,101,806 | +0.58(+0.32%) |
Apr 27, 2016 | 184.80 | 184.96 | 178.87 | 180.48 | 1,711,175 | -6.25(-3.35%) |
Apr 26, 2016 | 188.32 | 188.57 | 185.42 | 186.73 | 1,263,991 | -1.22(-0.65%) |
Apr 25, 2016 | 185.07 | 188.10 | 184.05 | 187.95 | 1,024,619 | +1.13(+0.60%) |
Apr 22, 2016 | 186.00 | 186.98 | 184.36 | 186.82 | 1,079,603 | +1.34(+0.73%) |
Apr 21, 2016 | 191.37 | 191.90 | 185.31 | 185.48 | 1,331,687 | -5.60(-2.93%) |
Apr 20, 2016 | 191.89 | 192.57 | 189.91 | 191.08 | 1,254,457 | -0.50(-0.26%) |
Apr 19, 2016 | 198.44 | 198.44 | 191.20 | 191.58 | 1,267,532 | -6.63(-3.35%) |
Apr 18, 2016 | 194.82 | 198.31 | 194.23 | 198.21 | 792,563 | +3.39(+1.74%) |
Apr 15, 2016 | 194.55 | 195.42 | 193.61 | 194.82 | 1,357,844 | +0.57(+0.30%) |
Apr 14, 2016 | 197.05 | 197.87 | 193.40 | 194.25 | 859,973 | -3.46(-1.75%) |
Apr 13, 2016 | 201.80 | 201.85 | 196.48 | 197.71 | 864,607 | -3.09(-1.54%) |
Apr 12, 2016 | 198.50 | 201.29 | 197.82 | 200.80 | 830,765 | +2.84(+1.44%) |
Apr 11, 2016 | 199.84 | 200.00 | 197.61 | 197.96 | 526,808 | -1.31(-0.66%) |
Apr 08, 2016 | 199.41 | 200.53 | 198.60 | 199.26 | 619,621 | +0.16(+0.08%) |
Apr 07, 2016 | 198.88 | 199.69 | 197.46 | 199.10 | 932,655 | +0.07(+0.04%) |
Apr 06, 2016 | 199.12 | 199.29 | 196.58 | 199.03 | 755,628 | -0.09(-0.04%) |
Apr 05, 2016 | 200.05 | 201.26 | 198.44 | 199.12 | 721,422 | -1.76(-0.88%) |
Apr 04, 2016 | 200.25 | 201.45 | 199.07 | 200.88 | 791,942 | +0.54(+0.27%) |
Apr 01, 2016 | 200.40 | 201.24 | 198.76 | 200.33 | 976,654 | -0.22(-0.11%) |
Mar 31, 2016 | 199.17 | 201.29 | 198.79 | 200.56 | 855,165 | +1.91(+0.96%) |
Mar 30, 2016 | 199.96 | 200.03 | 198.25 | 198.65 | 753,701 | -0.94(-0.47%) |
Mar 29, 2016 | 196.33 | 199.69 | 195.46 | 199.60 | 935,374 | +3.38(+1.72%) |
Mar 28, 2016 | 194.34 | 197.34 | 194.34 | 196.22 | 651,480 | +2.31(+1.19%) |
Mar 24, 2016 | 191.81 | 193.91 | 193.91 | 193.91 | 781,861 | +1.08(+0.56%) |
Mar 23, 2016 | 192.21 | 194.26 | 191.36 | 192.83 | 832,863 | +0.95(+0.49%) |
Mar 22, 2016 | 191.32 | 193.16 | 190.60 | 191.88 | 791,713 | -0.26(-0.14%) |
Mar 21, 2016 | 194.90 | 197.05 | 191.83 | 192.15 | 1,035,689 | -3.77(-1.93%) |
Mar 18, 2016 | 196.39 | 197.64 | 194.57 | 195.92 | 1,514,137 | -0.22(-0.11%) |
Mar 17, 2016 | 194.34 | 196.81 | 194.03 | 196.14 | 830,281 | +1.25(+0.64%) |
Mar 16, 2016 | 190.81 | 195.32 | 189.67 | 194.89 | 1,126,662 | +3.29(+1.72%) |
Mar 15, 2016 | 188.26 | 192.20 | 187.78 | 191.60 | 1,017,638 | +2.76(+1.46%) |
Mar 14, 2016 | 185.65 | 189.21 | 185.41 | 188.84 | 1,282,479 | +3.34(+1.80%) |
Mar 11, 2016 | 182.16 | 185.72 | 181.75 | 185.50 | 940,989 | +4.93(+2.73%) |
Mar 10, 2016 | 181.23 | 182.97 | 179.05 | 180.57 | 1,020,837 | +0.08(+0.04%) |
Mar 09, 2016 | 180.31 | 181.68 | 179.74 | 180.50 | 709,453 | +0.70(+0.39%) |
Mar 08, 2016 | 180.87 | 182.76 | 179.42 | 179.79 | 1,040,805 | -1.19(-0.66%) |
Mar 07, 2016 | 180.26 | 181.04 | 178.89 | 180.99 | 776,698 | +0.45(+0.25%) |
Mar 04, 2016 | 182.62 | 182.99 | 179.38 | 180.54 | 1,141,374 | -2.35(-1.29%) |
Mar 03, 2016 | 184.91 | 185.60 | 180.59 | 182.89 | 813,968 | -2.14(-1.16%) |
Mar 02, 2016 | 184.11 | 185.47 | 183.80 | 185.03 | 766,976 | +0.92(+0.50%) |
Mar 01, 2016 | 180.38 | 184.19 | 180.38 | 184.11 | 1,026,487 | +3.91(+2.17%) |
Feb 29, 2016 | 183.46 | 184.14 | 180.06 | 180.21 | 1,320,339 | -3.29(-1.79%) |
Feb 26, 2016 | 184.01 | 184.91 | 182.97 | 183.49 | 1,256,198 | -0.77(-0.42%) |
Feb 25, 2016 | 181.48 | 184.37 | 180.76 | 184.26 | 1,045,503 | +3.74(+2.07%) |
Feb 24, 2016 | 182.35 | 183.78 | 179.02 | 180.52 | 816,639 | -2.75(-1.50%) |
Feb 23, 2016 | 183.23 | 185.48 | 182.82 | 183.26 | 721,640 | +0.06(+0.03%) |
Feb 22, 2016 | 182.98 | 184.15 | 181.81 | 183.20 | 720,741 | +1.21(+0.66%) |
Feb 19, 2016 | 177.90 | 183.69 | 176.28 | 182.00 | 1,501,893 | +3.79(+2.13%) |
Feb 18, 2016 | 177.32 | 178.98 | 176.67 | 178.21 | 731,425 | +0.44(+0.25%) |
Feb 17, 2016 | 175.49 | 180.18 | 175.05 | 177.76 | 1,514,519 | +5.73(+3.33%) |
Feb 16, 2016 | 170.62 | 172.90 | 169.06 | 172.04 | 1,160,689 | +3.30(+1.96%) |
Feb 12, 2016 | 171.31 | 168.74 | 168.74 | 168.74 | 1,440,817 | -0.88(-0.52%) |
Feb 11, 2016 | 169.54 | 171.13 | 166.81 | 169.62 | 1,921,726 | -0.75(-0.44%) |
Feb 10, 2016 | 169.97 | 172.56 | 169.46 | 170.37 | 1,185,574 | +2.13(+1.27%) |
Feb 09, 2016 | 164.77 | 169.98 | 163.20 | 168.24 | 1,466,487 | +2.85(+1.72%) |
Feb 08, 2016 | 169.74 | 170.43 | 162.31 | 165.39 | 1,963,459 | -5.89(-3.44%) |
Feb 05, 2016 | 177.50 | 177.50 | 170.99 | 171.28 | 1,645,569 | -6.56(-3.69%) |
Feb 04, 2016 | 182.53 | 182.63 | 177.40 | 177.84 | 1,288,203 | -4.98(-2.72%) |
Feb 03, 2016 | 185.08 | 186.34 | 180.68 | 182.82 | 981,294 | -1.52(-0.83%) |
Feb 02, 2016 | 183.49 | 184.98 | 181.91 | 184.34 | 1,072,364 | +0.82(+0.45%) |
Feb 01, 2016 | 182.84 | 185.24 | 181.75 | 183.52 | 936,124 | +0.38(+0.21%) |
Jan 29, 2016 | 181.87 | 184.88 | 179.90 | 183.15 | 1,355,255 | +3.25(+1.81%) |
Jan 28, 2016 | 179.79 | 182.40 | 178.75 | 179.90 | 1,020,102 | +0.64(+0.35%) |
Jan 27, 2016 | 182.76 | 183.40 | 178.39 | 179.26 | 1,356,304 | -3.82(-2.09%) |
Jan 26, 2016 | 178.30 | 183.13 | 177.96 | 183.08 | 1,361,830 | +4.30(+2.41%) |
Jan 25, 2016 | 179.12 | 181.65 | 177.96 | 178.78 | 1,271,001 | -0.16(-0.09%) |
Jan 22, 2016 | 175.37 | 180.01 | 175.23 | 178.94 | 1,077,794 | +4.82(+2.77%) |
Jan 21, 2016 | 174.23 | 176.72 | 173.44 | 174.12 | 1,034,942 | +0.56(+0.32%) |
Jan 20, 2016 | 179.66 | 180.51 | 173.00 | 173.56 | 1,850,284 | -7.33(-4.05%) |
Jan 19, 2016 | 180.66 | 182.58 | 179.00 | 180.89 | 1,248,258 | +1.37(+0.76%) |
Jan 15, 2016 | 178.94 | 179.53 | 179.53 | 179.53 | 1,763,675 | -0.85(-0.47%) |
Jan 14, 2016 | 180.41 | 181.77 | 178.00 | 180.38 | 1,481,901 | +0.28(+0.15%) |
Jan 13, 2016 | 180.93 | 183.94 | 179.79 | 180.10 | 1,175,992 | -0.59(-0.33%) |
Jan 12, 2016 | 180.66 | 181.37 | 179.13 | 180.70 | 1,185,151 | +0.36(+0.20%) |
Jan 11, 2016 | 179.27 | 181.64 | 179.19 | 180.34 | 1,133,199 | +1.76(+0.99%) |
Jan 08, 2016 | 180.72 | 181.57 | 178.26 | 178.57 | 831,515 | -1.31(-0.73%) |
Jan 07, 2016 | 179.48 | 181.93 | 179.41 | 179.89 | 877,377 | -1.89(-1.04%) |
Jan 06, 2016 | 180.57 | 183.32 | 180.31 | 181.78 | 816,607 | +0.29(+0.16%) |
Jan 05, 2016 | 176.82 | 182.21 | 176.50 | 181.49 | 1,074,306 | +4.98(+2.82%) |
Jan 04, 2016 | 176.18 | 178.03 | 174.91 | 176.51 | 1,690,070 | -2.41(-1.34%) |
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%) |