Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 175.34 | 181.30 | 174.88 | 181.17 | 1,054,480 | +6.83(+3.92%) |
Jan 28, 2016 | 175.83 | 175.84 | 171.29 | 174.34 | 763,730 | +0.41(+0.24%) |
Jan 27, 2016 | 178.83 | 179.56 | 172.90 | 173.93 | 812,057 | -5.20(-2.90%) |
Jan 26, 2016 | 176.58 | 179.95 | 175.67 | 179.13 | 815,474 | +3.47(+1.98%) |
Jan 25, 2016 | 178.50 | 179.78 | 175.25 | 175.66 | 873,665 | -4.07(-2.26%) |
Jan 22, 2016 | 177.95 | 180.16 | 175.55 | 179.73 | 1,041,381 | +3.23(+1.83%) |
Jan 21, 2016 | 174.50 | 180.58 | 173.10 | 176.50 | 1,213,337 | +2.24(+1.29%) |
Jan 20, 2016 | 173.30 | 175.96 | 168.53 | 174.26 | 1,556,573 | -1.05(-0.60%) |
Jan 19, 2016 | 171.98 | 177.95 | 170.39 | 175.31 | 1,041,246 | +4.86(+2.85%) |
Jan 15, 2016 | 173.20 | 170.45 | 170.45 | 170.45 | 1,658,400 | -7.43(-4.18%) |
Jan 14, 2016 | 179.09 | 180.37 | 173.86 | 177.88 | 1,606,655 | -1.21(-0.68%) |
Jan 13, 2016 | 186.00 | 186.00 | 178.50 | 179.09 | 877,557 | -6.53(-3.52%) |
Jan 12, 2016 | 182.81 | 185.98 | 182.75 | 185.62 | 675,419 | +3.62(+1.99%) |
Jan 11, 2016 | 182.64 | 183.93 | 179.86 | 182.00 | 560,480 | -0.17(-0.09%) |
Jan 08, 2016 | 184.80 | 184.80 | 181.65 | 182.17 | 847,551 | -0.81(-0.44%) |
Jan 07, 2016 | 179.80 | 186.49 | 179.80 | 182.98 | 1,034,303 | -0.23(-0.13%) |
Jan 06, 2016 | 180.39 | 183.27 | 179.13 | 183.21 | 870,511 | +0.54(+0.30%) |
Jan 05, 2016 | 182.57 | 183.88 | 180.73 | 182.67 | 567,952 | +0.86(+0.47%) |
Jan 04, 2016 | 182.67 | 184.60 | 180.46 | 181.81 | 1,195,975 | -3.19(-1.72%) |
Dec 31, 2015 | 184.61 | 185.00 | 185.00 | 185.00 | 633,800 | -0.61(-0.33%) |
Dec 30, 2015 | 185.61 | 186.25 | 184.70 | 185.61 | 357,854 | +0.30(+0.16%) |
Dec 29, 2015 | 186.29 | 187.69 | 185.02 | 185.31 | 458,074 | +0.54(+0.29%) |
Dec 28, 2015 | 184.73 | 186.32 | 183.94 | 184.77 | 510,566 | -0.16(-0.09%) |
Dec 24, 2015 | 185.93 | 184.93 | 184.93 | 184.93 | 253,100 | -1.34(-0.72%) |
Dec 23, 2015 | 186.84 | 186.84 | 184.78 | 186.27 | 391,073 | +0.15(+0.08%) |
Dec 22, 2015 | 187.06 | 187.19 | 184.94 | 186.12 | 574,288 | -0.37(-0.20%) |
Dec 21, 2015 | 186.46 | 187.29 | 184.82 | 186.49 | 804,107 | +1.55(+0.84%) |
Dec 18, 2015 | 184.95 | 185.67 | 184.03 | 184.94 | 2,640,749 | -0.49(-0.26%) |
Dec 17, 2015 | 188.00 | 188.48 | 184.76 | 185.43 | 778,326 | -1.84(-0.98%) |
Dec 16, 2015 | 185.43 | 188.00 | 185.43 | 187.27 | 792,613 | +1.85(+1.00%) |
Dec 15, 2015 | 186.18 | 187.47 | 184.46 | 185.42 | 853,862 | -0.12(-0.06%) |
Dec 14, 2015 | 183.05 | 187.22 | 183.05 | 185.54 | 1,076,820 | +3.07(+1.68%) |
Dec 11, 2015 | 179.69 | 183.79 | 179.01 | 182.47 | 709,387 | -0.64(-0.35%) |
Dec 10, 2015 | 183.61 | 185.81 | 183.00 | 183.11 | 843,176 | -0.95(-0.52%) |
Dec 09, 2015 | 184.56 | 186.65 | 183.67 | 184.06 | 785,741 | -1.02(-0.55%) |
Dec 08, 2015 | 182.25 | 185.49 | 181.95 | 185.08 | 875,964 | +0.84(+0.46%) |
Dec 07, 2015 | 184.64 | 186.27 | 183.22 | 184.24 | 1,613,876 | +0.16(+0.09%) |
Dec 04, 2015 | 174.50 | 185.73 | 173.87 | 184.08 | 5,251,611 | +20.89(+12.80%) |
Dec 03, 2015 | 164.41 | 165.36 | 161.00 | 163.19 | 2,085,618 | -0.33(-0.20%) |
Dec 02, 2015 | 165.83 | 166.20 | 162.58 | 163.52 | 1,222,968 | -2.31(-1.39%) |
Dec 01, 2015 | 167.82 | 168.95 | 163.78 | 165.83 | 1,111,290 | -1.17(-0.70%) |
Nov 30, 2015 | 173.01 | 174.49 | 165.84 | 167.00 | 1,822,370 | -3.98(-2.33%) |
Nov 27, 2015 | 170.59 | 171.84 | 169.88 | 170.98 | 353,395 | +0.87(+0.51%) |
Nov 25, 2015 | 170.01 | 170.11 | 170.11 | 170.11 | 710,700 | -0.72(-0.42%) |
Nov 24, 2015 | 169.78 | 172.19 | 169.37 | 170.83 | 646,508 | -0.01(-0.01%) |
Nov 23, 2015 | 170.77 | 173.00 | 169.57 | 170.84 | 727,061 | +0.33(+0.19%) |
Nov 20, 2015 | 165.00 | 170.54 | 164.46 | 170.51 | 788,092 | +6.01(+3.65%) |
Nov 19, 2015 | 165.24 | 165.75 | 163.25 | 164.50 | 536,731 | -0.49(-0.30%) |
Nov 18, 2015 | 163.74 | 165.27 | 160.62 | 164.99 | 546,643 | +2.29(+1.41%) |
Nov 17, 2015 | 160.59 | 163.58 | 160.01 | 162.70 | 789,856 | +3.22(+2.02%) |
Nov 16, 2015 | 154.34 | 160.42 | 154.20 | 159.48 | 1,664,245 | +4.28(+2.76%) |
Nov 13, 2015 | 167.89 | 168.00 | 151.52 | 155.20 | 3,011,511 | -14.16(-8.36%) |
Nov 12, 2015 | 170.23 | 171.49 | 169.24 | 169.36 | 624,558 | -1.33(-0.78%) |
Nov 11, 2015 | 174.28 | 174.67 | 170.51 | 170.69 | 573,139 | -3.39(-1.95%) |
Nov 10, 2015 | 170.98 | 174.10 | 170.78 | 174.08 | 370,605 | +2.52(+1.47%) |
Nov 09, 2015 | 172.27 | 172.27 | 169.60 | 171.56 | 409,423 | -1.08(-0.63%) |
Nov 06, 2015 | 172.04 | 173.21 | 170.34 | 172.64 | 343,061 | +0.11(+0.06%) |
Nov 05, 2015 | 170.58 | 173.18 | 169.50 | 172.53 | 440,145 | +2.41(+1.42%) |
Nov 04, 2015 | 173.32 | 173.53 | 169.39 | 170.12 | 508,138 | -2.83(-1.64%) |
Nov 03, 2015 | 171.92 | 174.95 | 171.90 | 172.95 | 644,973 | +0.19(+0.11%) |
Nov 02, 2015 | 174.88 | 175.78 | 171.17 | 172.76 | 611,205 | -1.20(-0.69%) |
Oct 30, 2015 | 173.36 | 175.72 | 172.74 | 173.96 | 713,027 | +0.66(+0.38%) |
Oct 29, 2015 | 172.07 | 173.50 | 171.12 | 173.30 | 469,656 | +0.34(+0.20%) |
Oct 28, 2015 | 169.32 | 173.99 | 168.01 | 172.96 | 785,188 | +3.87(+2.29%) |
Oct 27, 2015 | 169.73 | 169.92 | 167.41 | 169.09 | 398,292 | -0.11(-0.07%) |
Oct 26, 2015 | 166.01 | 170.00 | 165.96 | 169.20 | 724,041 | +3.29(+1.98%) |
Oct 23, 2015 | 169.92 | 169.92 | 163.74 | 165.91 | 560,067 | -2.11(-1.26%) |
Oct 22, 2015 | 168.99 | 170.25 | 167.71 | 168.02 | 439,557 | -0.20(-0.12%) |
Oct 21, 2015 | 169.69 | 170.13 | 167.62 | 168.22 | 439,050 | -0.99(-0.59%) |
Oct 20, 2015 | 169.00 | 170.13 | 168.03 | 169.21 | 613,156 | +0.85(+0.50%) |
Oct 19, 2015 | 166.08 | 168.63 | 164.50 | 168.36 | 689,904 | +2.25(+1.35%) |
Oct 16, 2015 | 161.32 | 167.38 | 161.15 | 166.11 | 737,145 | +5.05(+3.14%) |
Oct 15, 2015 | 160.30 | 161.21 | 158.04 | 161.06 | 703,219 | +1.80(+1.13%) |
Oct 14, 2015 | 163.60 | 164.09 | 158.43 | 159.26 | 622,960 | -4.59(-2.80%) |
Oct 13, 2015 | 165.54 | 167.33 | 163.33 | 163.85 | 448,105 | -2.22(-1.34%) |
Oct 12, 2015 | 166.73 | 167.12 | 164.98 | 166.07 | 557,215 | +0.27(+0.16%) |
Oct 09, 2015 | 163.81 | 166.20 | 162.56 | 165.80 | 489,995 | +1.86(+1.13%) |
Oct 08, 2015 | 164.63 | 165.78 | 162.42 | 163.94 | 601,872 | -1.11(-0.67%) |
Oct 07, 2015 | 165.95 | 167.74 | 164.16 | 165.05 | 959,017 | -0.86(-0.52%) |
Oct 06, 2015 | 167.96 | 167.96 | 165.34 | 165.91 | 716,201 | -2.13(-1.27%) |
Oct 05, 2015 | 166.83 | 168.27 | 165.33 | 168.04 | 1,005,949 | +2.28(+1.38%) |
Oct 02, 2015 | 163.91 | 165.79 | 161.00 | 165.76 | 930,511 | +0.17(+0.10%) |
Oct 01, 2015 | 164.26 | 165.59 | 162.78 | 165.59 | 828,696 | +2.24(+1.37%) |
Sep 30, 2015 | 163.95 | 165.93 | 162.35 | 163.35 | 752,038 | +1.64(+1.01%) |
Sep 29, 2015 | 163.90 | 164.46 | 160.59 | 161.71 | 820,092 | -2.65(-1.61%) |
Sep 28, 2015 | 168.02 | 168.35 | 163.42 | 164.36 | 948,761 | -4.79(-2.83%) |
Sep 25, 2015 | 169.39 | 170.22 | 168.00 | 169.15 | 769,334 | +1.14(+0.68%) |
Sep 24, 2015 | 167.08 | 168.69 | 165.83 | 168.01 | 541,858 | -0.09(-0.05%) |
Sep 23, 2015 | 165.56 | 168.26 | 165.55 | 168.10 | 557,618 | +2.32(+1.40%) |
Sep 22, 2015 | 166.42 | 167.66 | 164.42 | 165.78 | 593,616 | -2.91(-1.73%) |
Sep 21, 2015 | 168.46 | 170.02 | 167.53 | 168.69 | 789,681 | +1.46(+0.87%) |
Sep 18, 2015 | 167.98 | 170.00 | 166.91 | 167.23 | 1,583,922 | -0.91(-0.54%) |
Sep 17, 2015 | 164.49 | 169.25 | 163.92 | 168.14 | 1,040,525 | +3.42(+2.08%) |
Sep 16, 2015 | 164.53 | 164.92 | 162.94 | 164.72 | 501,163 | +0.66(+0.40%) |
Sep 15, 2015 | 163.09 | 165.13 | 160.77 | 164.06 | 767,450 | +1.06(+0.65%) |
Sep 14, 2015 | 164.77 | 165.72 | 162.03 | 163.00 | 658,895 | -2.06(-1.25%) |
Sep 11, 2015 | 164.81 | 165.55 | 162.68 | 165.06 | 632,071 | +0.23(+0.14%) |
Sep 10, 2015 | 162.00 | 165.29 | 161.40 | 164.83 | 1,369,683 | +1.43(+0.88%) |
Sep 09, 2015 | 169.00 | 169.14 | 163.32 | 163.40 | 1,416,643 | -1.21(-0.74%) |
Sep 08, 2015 | 160.72 | 164.68 | 158.02 | 164.61 | 1,156,352 | +6.91(+4.38%) |
Sep 04, 2015 | 157.22 | 157.70 | 157.70 | 157.70 | 601,200 | -1.23(-0.77%) |
Sep 03, 2015 | 158.60 | 160.87 | 158.26 | 158.93 | 948,851 | +0.42(+0.26%) |
Sep 02, 2015 | 155.55 | 158.89 | 153.84 | 158.51 | 1,041,294 | +4.75(+3.09%) |
Sep 01, 2015 | 155.35 | 156.98 | 153.02 | 153.76 | 1,284,314 | -4.33(-2.74%) |
Aug 31, 2015 | 157.28 | 160.66 | 157.28 | 158.09 | 1,115,097 | -0.91(-0.57%) |
Aug 28, 2015 | 164.78 | 169.29 | 158.13 | 159.00 | 2,919,641 | -1.24(-0.77%) |
Aug 27, 2015 | 160.87 | 162.99 | 159.31 | 160.24 | 2,453,069 | +2.19(+1.39%) |
Aug 26, 2015 | 154.30 | 158.87 | 154.04 | 158.05 | 1,791,457 | +4.79(+3.13%) |
Aug 25, 2015 | 164.11 | 164.43 | 152.52 | 153.26 | 1,752,727 | -5.46(-3.44%) |
Aug 24, 2015 | 143.00 | 163.60 | 120.38 | 158.72 | 2,739,964 | -3.85(-2.37%) |
Aug 21, 2015 | 167.77 | 168.46 | 162.17 | 162.57 | 1,809,948 | -8.73(-5.10%) |
Aug 20, 2015 | 171.67 | 172.91 | 168.75 | 171.30 | 840,918 | -1.32(-0.76%) |
Aug 19, 2015 | 173.65 | 173.93 | 172.01 | 172.62 | 739,628 | -0.70(-0.40%) |
Aug 18, 2015 | 170.76 | 176.77 | 170.76 | 173.32 | 1,023,657 | +1.93(+1.13%) |
Aug 17, 2015 | 171.12 | 171.61 | 168.77 | 171.39 | 545,722 | +0.35(+0.20%) |
Aug 14, 2015 | 168.73 | 171.10 | 168.55 | 171.04 | 479,394 | +1.76(+1.04%) |
Aug 13, 2015 | 167.24 | 170.94 | 167.13 | 169.28 | 572,192 | +2.34(+1.40%) |
Aug 12, 2015 | 166.60 | 167.57 | 164.09 | 166.94 | 675,491 | -1.57(-0.93%) |
Aug 11, 2015 | 166.96 | 168.51 | 166.00 | 168.51 | 559,665 | +0.15(+0.09%) |
Aug 10, 2015 | 167.66 | 169.13 | 167.07 | 168.36 | 573,365 | +2.75(+1.66%) |
Aug 07, 2015 | 164.70 | 165.97 | 163.39 | 165.61 | 621,748 | +0.81(+0.49%) |
Aug 06, 2015 | 167.27 | 167.96 | 163.40 | 164.80 | 629,629 | -2.21(-1.32%) |
Aug 05, 2015 | 166.52 | 167.77 | 165.54 | 167.01 | 507,683 | +1.94(+1.18%) |
Aug 04, 2015 | 164.83 | 166.92 | 163.98 | 165.07 | 440,563 | -0.20(-0.12%) |
Aug 03, 2015 | 167.23 | 167.99 | 163.25 | 165.27 | 674,931 | -0.76(-0.46%) |
Jul 31, 2015 | 167.00 | 167.86 | 165.63 | 166.03 | 543,184 | -0.79(-0.47%) |
Jul 30, 2015 | 166.30 | 167.00 | 165.01 | 166.82 | 447,370 | +0.33(+0.20%) |
Jul 29, 2015 | 166.25 | 167.28 | 165.26 | 166.49 | 570,348 | +0.48(+0.29%) |
Jul 28, 2015 | 167.05 | 167.86 | 164.54 | 166.01 | 651,994 | -0.38(-0.23%) |
Jul 27, 2015 | 168.45 | 168.87 | 165.67 | 166.39 | 730,111 | -3.15(-1.86%) |
Jul 24, 2015 | 169.35 | 170.36 | 168.83 | 169.54 | 501,115 | +0.32(+0.19%) |
Jul 23, 2015 | 170.43 | 171.21 | 168.91 | 169.22 | 601,527 | -1.30(-0.76%) |
Jul 22, 2015 | 166.44 | 170.75 | 166.37 | 170.52 | 598,526 | +3.73(+2.24%) |
Jul 21, 2015 | 167.97 | 168.65 | 166.25 | 166.79 | 511,276 | -1.15(-0.68%) |
Jul 20, 2015 | 167.85 | 168.53 | 167.44 | 167.94 | 448,025 | +1.03(+0.62%) |
Jul 17, 2015 | 167.92 | 168.48 | 166.60 | 166.91 | 566,666 | -0.41(-0.25%) |
Jul 16, 2015 | 169.00 | 169.31 | 166.23 | 167.32 | 1,213,252 | -0.93(-0.55%) |
Jul 15, 2015 | 167.52 | 168.33 | 166.11 | 168.25 | 731,499 | +1.25(+0.75%) |
Jul 14, 2015 | 167.72 | 167.72 | 165.52 | 167.00 | 666,136 | +0.05(+0.03%) |
Jul 13, 2015 | 164.45 | 167.13 | 164.02 | 166.95 | 983,009 | +3.84(+2.35%) |
Jul 10, 2015 | 162.50 | 163.70 | 160.78 | 163.11 | 876,603 | +3.20(+2.00%) |
Jul 09, 2015 | 160.00 | 162.59 | 159.78 | 159.91 | 1,430,552 | +1.36(+0.86%) |
Jul 08, 2015 | 158.01 | 160.00 | 157.78 | 158.55 | 1,218,858 | -0.87(-0.55%) |
Jul 07, 2015 | 157.18 | 159.72 | 156.07 | 159.42 | 984,593 | +2.19(+1.39%) |
Jul 06, 2015 | 154.79 | 157.34 | 154.25 | 157.23 | 734,355 | +1.00(+0.64%) |
Jul 02, 2015 | 155.23 | 156.23 | 156.23 | 156.23 | 801,500 | +0.81(+0.52%) |
Jul 01, 2015 | 155.94 | 156.48 | 154.30 | 155.42 | 701,264 | +0.97(+0.63%) |
Jun 30, 2015 | 154.69 | 154.94 | 152.78 | 154.45 | 618,692 | +0.77(+0.50%) |
Jun 29, 2015 | 156.26 | 156.95 | 153.24 | 153.68 | 634,703 | -4.30(-2.72%) |
Jun 26, 2015 | 155.40 | 158.10 | 155.01 | 157.98 | 1,160,708 | +3.14(+2.03%) |
Jun 25, 2015 | 155.60 | 155.80 | 153.89 | 154.84 | 933,559 | -0.75(-0.48%) |
Jun 24, 2015 | 156.44 | 157.13 | 154.86 | 155.59 | 443,188 | -0.77(-0.49%) |
Jun 23, 2015 | 155.88 | 157.15 | 155.22 | 156.36 | 572,820 | +0.67(+0.43%) |
Jun 22, 2015 | 155.79 | 156.47 | 154.83 | 155.69 | 540,640 | +0.96(+0.62%) |
Jun 19, 2015 | 156.24 | 156.71 | 154.69 | 154.73 | 570,554 | -1.75(-1.12%) |
Jun 18, 2015 | 156.00 | 158.75 | 155.62 | 156.48 | 877,950 | +0.86(+0.55%) |
Jun 17, 2015 | 155.68 | 156.39 | 154.59 | 155.62 | 473,901 | +0.12(+0.08%) |
Jun 16, 2015 | 154.45 | 156.10 | 154.10 | 155.50 | 386,946 | +0.93(+0.60%) |
Jun 15, 2015 | 154.47 | 155.32 | 153.57 | 154.57 | 432,996 | -0.75(-0.48%) |
Jun 12, 2015 | 154.71 | 156.29 | 154.28 | 155.32 | 341,749 | -0.05(-0.03%) |
Jun 11, 2015 | 155.01 | 156.46 | 155.01 | 155.37 | 412,569 | +0.39(+0.25%) |
Jun 10, 2015 | 154.49 | 155.69 | 153.84 | 154.98 | 571,104 | +1.21(+0.79%) |
Jun 09, 2015 | 153.73 | 154.49 | 152.22 | 153.77 | 539,354 | +0.08(+0.05%) |
Jun 08, 2015 | 156.46 | 156.51 | 153.54 | 153.69 | 723,733 | -2.59(-1.66%) |
Jun 05, 2015 | 156.11 | 157.18 | 154.60 | 156.28 | 682,601 | +0.38(+0.24%) |
Jun 04, 2015 | 154.72 | 157.50 | 154.26 | 155.90 | 816,591 | -0.36(-0.23%) |
Jun 03, 2015 | 154.51 | 157.00 | 153.67 | 156.26 | 905,267 | +1.91(+1.24%) |
Jun 02, 2015 | 154.30 | 156.15 | 154.00 | 154.35 | 973,817 | +0.48(+0.31%) |
Jun 01, 2015 | 153.05 | 154.17 | 151.00 | 153.87 | 1,206,701 | +1.25(+0.82%) |
May 29, 2015 | 159.27 | 159.85 | 152.25 | 152.62 | 3,789,548 | -3.65(-2.34%) |
May 28, 2015 | 155.18 | 156.49 | 152.80 | 156.27 | 2,499,973 | +1.49(+0.96%) |
May 27, 2015 | 151.88 | 155.48 | 151.83 | 154.78 | 1,376,900 | +4.62(+3.08%) |
May 26, 2015 | 150.90 | 152.38 | 150.14 | 150.16 | 862,042 | -1.08(-0.71%) |
May 22, 2015 | 152.07 | 151.24 | 151.24 | 151.24 | 401,700 | -1.01(-0.66%) |
May 21, 2015 | 151.20 | 153.19 | 151.05 | 152.25 | 451,333 | +1.42(+0.94%) |
May 20, 2015 | 151.68 | 152.09 | 149.53 | 150.83 | 615,876 | -1.31(-0.86%) |
May 19, 2015 | 151.36 | 153.51 | 150.75 | 152.14 | 697,245 | +0.63(+0.42%) |
May 18, 2015 | 150.40 | 152.11 | 149.85 | 151.51 | 567,672 | +0.51(+0.34%) |
May 15, 2015 | 149.41 | 152.06 | 149.12 | 151.00 | 723,068 | +1.17(+0.78%) |
May 14, 2015 | 152.69 | 152.69 | 149.56 | 149.83 | 1,027,572 | -2.30(-1.51%) |
May 13, 2015 | 152.99 | 154.11 | 151.16 | 152.13 | 521,840 | -1.06(-0.69%) |
May 12, 2015 | 153.26 | 154.38 | 152.12 | 153.19 | 374,294 | -1.08(-0.70%) |
May 11, 2015 | 154.00 | 155.22 | 154.00 | 154.27 | 478,676 | -0.02(-0.01%) |
May 08, 2015 | 155.00 | 156.22 | 154.18 | 154.29 | 487,735 | +0.45(+0.29%) |
May 07, 2015 | 151.37 | 154.87 | 151.01 | 153.84 | 502,983 | +1.80(+1.18%) |
May 06, 2015 | 153.33 | 153.84 | 151.17 | 152.04 | 626,945 | -1.43(-0.93%) |
May 05, 2015 | 154.25 | 154.54 | 152.11 | 153.47 | 578,786 | -0.38(-0.25%) |
May 04, 2015 | 154.52 | 154.95 | 153.03 | 153.85 | 506,001 | -0.42(-0.27%) |
May 01, 2015 | 150.41 | 154.32 | 150.00 | 154.27 | 475,829 | +3.18(+2.10%) |
Apr 30, 2015 | 151.22 | 153.61 | 150.30 | 151.09 | 641,818 | -0.74(-0.49%) |
Apr 29, 2015 | 154.29 | 154.63 | 151.39 | 151.83 | 555,996 | -2.64(-1.71%) |
Apr 28, 2015 | 155.50 | 156.96 | 154.25 | 154.47 | 759,120 | -1.44(-0.92%) |
Apr 27, 2015 | 156.97 | 157.47 | 155.64 | 155.91 | 455,569 | -1.17(-0.74%) |
Apr 24, 2015 | 157.93 | 158.97 | 156.71 | 157.08 | 745,312 | +0.09(+0.06%) |
Apr 23, 2015 | 153.88 | 157.91 | 153.12 | 156.99 | 817,720 | +3.05(+1.98%) |
Apr 22, 2015 | 152.82 | 153.98 | 150.50 | 153.94 | 529,970 | +0.97(+0.63%) |
Apr 21, 2015 | 151.78 | 153.81 | 151.64 | 152.97 | 524,958 | +1.38(+0.91%) |
Apr 20, 2015 | 152.50 | 153.37 | 150.79 | 151.59 | 600,793 | -0.46(-0.30%) |
Apr 17, 2015 | 154.90 | 155.83 | 151.75 | 152.05 | 688,833 | -2.11(-1.37%) |
Apr 16, 2015 | 153.51 | 154.62 | 153.51 | 154.16 | 435,602 | +0.60(+0.39%) |
Apr 15, 2015 | 156.20 | 156.30 | 153.39 | 153.56 | 873,549 | +0.07(+0.05%) |
Apr 14, 2015 | 152.70 | 154.24 | 151.62 | 153.49 | 785,749 | +1.49(+0.98%) |
Apr 13, 2015 | 151.72 | 152.96 | 151.72 | 152.00 | 540,891 | +0.32(+0.21%) |
Apr 10, 2015 | 151.90 | 152.68 | 151.37 | 151.68 | 304,586 | -0.12(-0.08%) |
Apr 09, 2015 | 152.17 | 153.08 | 150.50 | 151.80 | 368,733 | -0.37(-0.24%) |
Apr 08, 2015 | 152.10 | 153.23 | 151.72 | 152.17 | 458,102 | +0.72(+0.48%) |
Apr 07, 2015 | 153.68 | 155.55 | 151.43 | 151.45 | 546,745 | -1.82(-1.19%) |
Apr 06, 2015 | 150.87 | 153.87 | 150.68 | 153.27 | 696,328 | +1.94(+1.28%) |
Apr 02, 2015 | 150.65 | 151.33 | 151.33 | 151.33 | 691,500 | +0.35(+0.23%) |
Apr 01, 2015 | 150.89 | 151.38 | 148.42 | 150.98 | 744,999 | +0.13(+0.09%) |
Mar 31, 2015 | 151.51 | 152.96 | 150.40 | 150.85 | 477,058 | -0.73(-0.48%) |
Mar 30, 2015 | 152.84 | 153.02 | 151.00 | 151.58 | 553,742 | +0.38(+0.25%) |
Mar 27, 2015 | 149.63 | 151.75 | 149.57 | 151.20 | 441,823 | +1.19(+0.80%) |
Mar 26, 2015 | 150.35 | 151.28 | 148.66 | 150.00 | 620,982 | -1.58(-1.04%) |
Mar 25, 2015 | 153.62 | 154.33 | 151.29 | 151.58 | 555,998 | -2.19(-1.42%) |
Mar 24, 2015 | 153.24 | 154.50 | 152.80 | 153.77 | 536,797 | +0.59(+0.39%) |
Mar 23, 2015 | 153.10 | 154.52 | 152.61 | 153.18 | 734,897 | +1.16(+0.76%) |
Mar 20, 2015 | 152.68 | 152.75 | 151.10 | 152.02 | 856,759 | -0.26(-0.17%) |
Mar 19, 2015 | 151.01 | 152.67 | 150.39 | 152.28 | 719,460 | +1.29(+0.86%) |
Mar 18, 2015 | 150.73 | 151.59 | 149.13 | 150.99 | 840,697 | +0.53(+0.35%) |
Mar 17, 2015 | 149.38 | 151.94 | 148.78 | 150.46 | 923,223 | +0.28(+0.19%) |
Mar 16, 2015 | 150.00 | 151.00 | 148.44 | 150.18 | 1,256,403 | +0.08(+0.05%) |
Mar 13, 2015 | 155.09 | 156.00 | 148.11 | 150.10 | 4,533,651 | +5.28(+3.65%) |
Mar 12, 2015 | 143.93 | 145.90 | 142.28 | 144.82 | 2,357,923 | +2.86(+2.01%) |
Mar 11, 2015 | 141.78 | 142.82 | 140.49 | 141.96 | 943,124 | +1.49(+1.06%) |
Mar 10, 2015 | 140.27 | 142.09 | 139.03 | 140.47 | 1,194,953 | -0.49(-0.35%) |
Mar 09, 2015 | 139.88 | 141.70 | 139.42 | 140.96 | 1,690,927 | +2.37(+1.71%) |
Mar 06, 2015 | 140.56 | 141.16 | 138.27 | 138.59 | 640,491 | -2.27(-1.61%) |
Mar 05, 2015 | 139.95 | 141.80 | 139.49 | 140.86 | 474,977 | +0.95(+0.68%) |
Mar 04, 2015 | 141.55 | 142.03 | 139.44 | 139.91 | 659,945 | -2.12(-1.49%) |
Mar 03, 2015 | 143.25 | 143.25 | 141.60 | 142.03 | 662,113 | -1.59(-1.11%) |
Mar 02, 2015 | 141.97 | 143.69 | 141.00 | 143.62 | 507,356 | +2.86(+2.03%) |
Feb 27, 2015 | 141.98 | 143.34 | 140.01 | 140.76 | 720,566 | +0.17(+0.12%) |
Feb 26, 2015 | 138.52 | 141.00 | 138.47 | 140.59 | 539,574 | +1.83(+1.32%) |
Feb 25, 2015 | 138.42 | 140.31 | 137.14 | 138.76 | 462,992 | +0.37(+0.27%) |
Feb 24, 2015 | 137.67 | 138.41 | 136.11 | 138.39 | 523,639 | +1.14(+0.83%) |
Feb 23, 2015 | 137.99 | 138.92 | 136.67 | 137.25 | 313,385 | -0.75(-0.54%) |
Feb 20, 2015 | 137.12 | 138.13 | 135.71 | 138.00 | 286,483 | +1.08(+0.79%) |
Feb 19, 2015 | 136.85 | 139.73 | 136.60 | 136.92 | 562,727 | +0.30(+0.22%) |
Feb 18, 2015 | 135.38 | 136.74 | 134.59 | 136.62 | 275,452 | +0.71(+0.52%) |
Feb 17, 2015 | 136.74 | 136.94 | 134.56 | 135.91 | 336,755 | -0.75(-0.55%) |
Feb 13, 2015 | 135.94 | 136.66 | 136.66 | 136.66 | 521,500 | +0.59(+0.43%) |
Feb 12, 2015 | 136.50 | 136.64 | 134.72 | 136.07 | 408,638 | +0.17(+0.13%) |
Feb 11, 2015 | 136.69 | 137.98 | 135.24 | 135.90 | 548,347 | -1.10(-0.80%) |
Feb 10, 2015 | 135.88 | 138.11 | 135.29 | 137.00 | 741,115 | +2.03(+1.50%) |
Feb 09, 2015 | 133.13 | 135.06 | 132.76 | 134.97 | 506,799 | +1.71(+1.28%) |
Feb 06, 2015 | 132.98 | 133.57 | 132.00 | 133.26 | 386,529 | +0.23(+0.17%) |
Feb 05, 2015 | 132.31 | 133.60 | 131.72 | 133.03 | 585,330 | +1.03(+0.78%) |
Feb 04, 2015 | 133.36 | 133.83 | 131.17 | 132.00 | 729,429 | -1.85(-1.38%) |
Feb 03, 2015 | 131.14 | 134.03 | 130.54 | 133.85 | 569,336 | +2.89(+2.21%) |