Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 144.85 | 144.85 | 142.32 | 142.40 | 385,195 | -1.97(-1.37%) |
Nov 27, 2015 | 143.53 | 144.84 | 143.53 | 144.37 | 51,986 | +0.76(+0.53%) |
Nov 25, 2015 | 143.73 | 143.61 | 143.61 | 143.61 | 114,026 | +0.04(+0.03%) |
Nov 24, 2015 | 143.24 | 143.93 | 142.28 | 143.57 | 206,326 | -0.95(-0.66%) |
Nov 23, 2015 | 145.85 | 146.38 | 144.23 | 144.52 | 77,427 | -1.38(-0.94%) |
Nov 20, 2015 | 145.99 | 146.84 | 145.52 | 145.90 | 81,827 | +0.59(+0.41%) |
Nov 19, 2015 | 143.82 | 145.52 | 143.82 | 145.30 | 198,841 | +1.49(+1.04%) |
Nov 18, 2015 | 142.26 | 143.98 | 142.01 | 143.81 | 217,020 | +2.32(+1.64%) |
Nov 17, 2015 | 141.52 | 143.10 | 140.79 | 141.48 | 241,485 | +0.03(+0.02%) |
Nov 16, 2015 | 140.54 | 141.46 | 139.13 | 141.46 | 272,712 | +0.69(+0.49%) |
Nov 13, 2015 | 141.23 | 142.20 | 140.43 | 140.76 | 267,020 | -0.87(-0.61%) |
Nov 12, 2015 | 142.62 | 143.27 | 141.49 | 141.63 | 199,280 | -2.09(-1.45%) |
Nov 11, 2015 | 144.23 | 144.76 | 143.60 | 143.72 | 122,435 | -0.65(-0.45%) |
Nov 10, 2015 | 144.05 | 144.97 | 143.05 | 144.37 | 163,044 | +0.03(+0.02%) |
Nov 09, 2015 | 144.53 | 147.41 | 141.47 | 144.34 | 765,244 | -0.38(-0.26%) |
Nov 06, 2015 | 143.38 | 144.76 | 143.07 | 144.72 | 232,121 | +1.08(+0.75%) |
Nov 05, 2015 | 143.56 | 144.52 | 142.98 | 143.64 | 216,674 | +0.52(+0.36%) |
Nov 04, 2015 | 143.79 | 144.25 | 142.77 | 143.12 | 219,201 | -0.81(-0.56%) |
Nov 03, 2015 | 144.70 | 144.80 | 143.28 | 143.93 | 253,732 | -0.74(-0.51%) |
Nov 02, 2015 | 142.79 | 145.13 | 142.57 | 144.68 | 324,455 | +2.09(+1.47%) |
Oct 30, 2015 | 142.66 | 143.39 | 142.25 | 142.59 | 342,125 | -0.13(-0.09%) |
Oct 29, 2015 | 141.39 | 142.85 | 141.26 | 142.71 | 297,943 | +1.19(+0.84%) |
Oct 28, 2015 | 141.92 | 142.25 | 140.08 | 141.52 | 504,395 | +0.09(+0.06%) |
Oct 27, 2015 | 144.13 | 144.14 | 140.86 | 141.44 | 515,817 | -3.84(-2.65%) |
Oct 26, 2015 | 145.46 | 146.01 | 145.06 | 145.28 | 127,784 | -0.30(-0.21%) |
Oct 23, 2015 | 146.24 | 146.24 | 144.26 | 145.58 | 386,125 | +1.07(+0.74%) |
Oct 22, 2015 | 143.04 | 145.12 | 143.04 | 144.51 | 384,918 | +2.14(+1.50%) |
Oct 21, 2015 | 143.16 | 144.13 | 142.28 | 142.37 | 208,965 | -0.69(-0.48%) |
Oct 20, 2015 | 142.11 | 143.41 | 141.80 | 143.07 | 150,988 | +0.89(+0.63%) |
Oct 19, 2015 | 141.15 | 142.43 | 141.08 | 142.18 | 161,456 | +0.39(+0.28%) |
Oct 16, 2015 | 144.34 | 144.34 | 141.01 | 141.79 | 330,867 | -2.19(-1.52%) |
Oct 15, 2015 | 142.40 | 144.25 | 141.94 | 143.97 | 302,950 | +2.02(+1.42%) |
Oct 14, 2015 | 142.66 | 142.85 | 141.20 | 141.95 | 574,506 | +0.13(+0.09%) |
Oct 13, 2015 | 143.29 | 143.89 | 141.67 | 141.83 | 526,372 | -3.12(-2.15%) |
Oct 12, 2015 | 145.13 | 145.13 | 143.53 | 144.95 | 319,519 | +0.14(+0.09%) |
Oct 09, 2015 | 143.99 | 145.33 | 143.99 | 144.81 | 397,010 | +1.12(+0.78%) |
Oct 08, 2015 | 141.22 | 143.97 | 141.22 | 143.69 | 123,035 | +1.95(+1.38%) |
Oct 07, 2015 | 140.56 | 142.13 | 140.32 | 141.74 | 192,407 | +1.95(+1.40%) |
Oct 06, 2015 | 141.30 | 141.61 | 139.74 | 139.79 | 316,238 | -1.45(-1.03%) |
Oct 05, 2015 | 138.88 | 141.92 | 138.63 | 141.24 | 1,247,263 | +3.14(+2.28%) |
Oct 02, 2015 | 136.19 | 138.10 | 134.86 | 138.10 | 450,091 | +0.64(+0.47%) |
Oct 01, 2015 | 136.63 | 137.49 | 136.02 | 137.45 | 521,030 | +0.89(+0.65%) |
Sep 30, 2015 | 136.26 | 137.02 | 135.19 | 136.56 | 338,519 | +1.55(+1.15%) |
Sep 29, 2015 | 134.75 | 135.27 | 133.96 | 135.01 | 307,251 | +0.39(+0.29%) |
Sep 28, 2015 | 136.89 | 137.12 | 134.55 | 134.62 | 515,013 | -3.00(-2.18%) |
Sep 25, 2015 | 137.64 | 138.54 | 136.91 | 137.62 | 286,469 | +1.13(+0.83%) |
Sep 24, 2015 | 136.75 | 136.92 | 135.55 | 136.49 | 290,402 | -1.31(-0.95%) |
Sep 23, 2015 | 138.06 | 138.61 | 136.91 | 137.81 | 265,303 | -0.65(-0.47%) |
Sep 22, 2015 | 140.18 | 140.37 | 137.72 | 138.46 | 327,589 | -3.48(-2.45%) |
Sep 21, 2015 | 141.32 | 143.09 | 141.10 | 141.93 | 230,786 | +1.10(+0.78%) |
Sep 18, 2015 | 141.76 | 142.58 | 140.51 | 140.83 | 173,241 | -3.22(-2.24%) |
Sep 17, 2015 | 143.14 | 145.91 | 143.14 | 144.06 | 274,187 | +0.64(+0.45%) |
Sep 16, 2015 | 142.55 | 143.68 | 142.30 | 143.41 | 459,211 | +0.30(+0.21%) |
Sep 15, 2015 | 140.98 | 143.45 | 140.90 | 143.11 | 1,255,107 | +2.65(+1.89%) |
Sep 14, 2015 | 141.18 | 141.26 | 140.27 | 140.46 | 151,019 | -0.67(-0.48%) |
Sep 11, 2015 | 140.41 | 141.16 | 140.11 | 141.14 | 239,226 | +0.40(+0.28%) |
Sep 10, 2015 | 140.30 | 141.63 | 140.30 | 140.74 | 288,013 | +1.49(+1.07%) |
Sep 09, 2015 | 141.31 | 141.42 | 139.00 | 139.25 | 393,044 | -0.99(-0.71%) |
Sep 08, 2015 | 139.17 | 140.39 | 138.46 | 140.24 | 311,327 | +3.85(+2.82%) |
Sep 04, 2015 | 136.42 | 136.39 | 136.39 | 136.39 | 534,295 | -1.40(-1.02%) |
Sep 03, 2015 | 137.44 | 139.12 | 137.44 | 137.80 | 390,296 | +0.16(+0.11%) |
Sep 02, 2015 | 135.71 | 137.67 | 135.19 | 137.64 | 182,443 | +3.26(+2.43%) |
Sep 01, 2015 | 136.02 | 136.02 | 133.28 | 134.38 | 612,514 | -3.02(-2.20%) |
Aug 31, 2015 | 137.68 | 138.59 | 137.34 | 137.40 | 100,920 | -1.05(-0.76%) |
Aug 28, 2015 | 137.16 | 138.97 | 137.16 | 138.45 | 142,339 | +0.72(+0.52%) |
Aug 27, 2015 | 135.41 | 137.77 | 135.15 | 137.73 | 298,920 | +3.42(+2.54%) |
Aug 26, 2015 | 133.04 | 134.65 | 130.81 | 134.31 | 482,621 | +3.71(+2.84%) |
Aug 25, 2015 | 135.91 | 136.45 | 130.54 | 130.60 | 770,193 | -2.25(-1.69%) |
Aug 24, 2015 | 133.98 | 136.56 | 124.88 | 132.85 | 713,686 | -4.95(-3.59%) |
Aug 21, 2015 | 140.20 | 140.98 | 137.54 | 137.80 | 887,478 | -3.82(-2.70%) |
Aug 20, 2015 | 144.15 | 144.15 | 141.53 | 141.61 | 416,337 | -3.57(-2.46%) |
Aug 19, 2015 | 145.08 | 146.25 | 144.69 | 145.19 | 285,027 | -1.03(-0.71%) |
Aug 18, 2015 | 146.47 | 147.11 | 145.93 | 146.22 | 114,782 | -0.37(-0.25%) |
Aug 17, 2015 | 144.96 | 146.60 | 144.17 | 146.59 | 149,251 | +1.07(+0.74%) |
Aug 14, 2015 | 144.81 | 145.70 | 144.52 | 145.52 | 135,117 | +0.99(+0.69%) |
Aug 13, 2015 | 144.68 | 145.20 | 144.25 | 144.52 | 82,064 | -0.15(-0.10%) |
Aug 12, 2015 | 144.33 | 144.96 | 142.28 | 144.67 | 160,452 | -0.71(-0.49%) |
Aug 11, 2015 | 145.83 | 146.66 | 144.72 | 145.38 | 451,209 | -0.91(-0.63%) |
Aug 10, 2015 | 144.61 | 146.67 | 144.61 | 146.30 | 217,456 | +2.15(+1.49%) |
Aug 07, 2015 | 146.72 | 146.72 | 143.75 | 144.14 | 538,833 | -2.09(-1.43%) |
Aug 06, 2015 | 147.01 | 147.71 | 145.59 | 146.24 | 321,982 | -1.11(-0.75%) |
Aug 05, 2015 | 147.95 | 148.99 | 147.34 | 147.35 | 295,283 | +0.18(+0.12%) |
Aug 04, 2015 | 146.91 | 147.91 | 146.54 | 147.17 | 243,903 | +0.27(+0.19%) |
Aug 03, 2015 | 146.13 | 147.79 | 145.97 | 146.90 | 455,101 | +0.33(+0.23%) |
Jul 31, 2015 | 147.03 | 147.37 | 146.25 | 146.57 | 180,896 | -0.35(-0.24%) |
Jul 30, 2015 | 146.34 | 147.14 | 145.94 | 146.92 | 323,912 | +0.00(+0.00%) |
Jul 29, 2015 | 145.07 | 147.15 | 144.81 | 146.92 | 729,916 | +2.45(+1.70%) |
Jul 28, 2015 | 141.57 | 144.73 | 141.16 | 144.47 | 469,647 | +3.87(+2.75%) |
Jul 27, 2015 | 140.03 | 140.83 | 139.84 | 140.60 | 220,993 | -0.21(-0.15%) |
Jul 24, 2015 | 142.18 | 142.49 | 140.33 | 140.81 | 290,937 | -0.88(-0.62%) |
Jul 23, 2015 | 144.94 | 145.17 | 141.36 | 141.69 | 631,048 | -3.03(-2.09%) |
Jul 22, 2015 | 145.92 | 145.92 | 144.10 | 144.72 | 275,785 | -0.50(-0.34%) |
Jul 21, 2015 | 143.42 | 145.72 | 143.35 | 145.22 | 308,558 | +1.13(+0.78%) |
Jul 20, 2015 | 144.68 | 144.95 | 143.96 | 144.09 | 272,019 | -0.47(-0.32%) |
Jul 17, 2015 | 143.88 | 145.56 | 143.88 | 144.55 | 284,999 | +1.00(+0.70%) |
Jul 16, 2015 | 143.95 | 144.40 | 143.55 | 143.55 | 240,786 | +0.17(+0.12%) |
Jul 15, 2015 | 144.53 | 144.60 | 143.21 | 143.38 | 1,297,640 | -1.02(-0.71%) |
Jul 14, 2015 | 144.09 | 144.95 | 143.58 | 144.41 | 174,276 | -0.08(-0.05%) |
Jul 13, 2015 | 144.49 | 144.85 | 143.67 | 144.49 | 355,452 | +1.49(+1.04%) |
Jul 10, 2015 | 141.49 | 143.15 | 141.49 | 143.00 | 269,941 | +2.67(+1.90%) |
Jul 09, 2015 | 140.97 | 141.77 | 140.28 | 140.33 | 239,950 | +0.75(+0.54%) |
Jul 08, 2015 | 141.88 | 141.88 | 138.96 | 139.58 | 252,512 | -3.07(-2.15%) |
Jul 07, 2015 | 141.95 | 142.87 | 139.72 | 142.65 | 612,292 | +1.78(+1.27%) |
Jul 06, 2015 | 140.65 | 142.52 | 140.19 | 140.86 | 321,824 | -0.80(-0.56%) |
Jul 02, 2015 | 141.60 | 141.66 | 141.66 | 141.66 | 569,833 | +0.24(+0.17%) |
Jul 01, 2015 | 142.50 | 142.75 | 140.64 | 141.42 | 1,155,105 | +0.26(+0.19%) |
Jun 30, 2015 | 141.91 | 142.48 | 141.00 | 141.16 | 245,378 | +0.19(+0.13%) |
Jun 29, 2015 | 143.02 | 143.84 | 140.90 | 140.97 | 389,894 | -2.78(-1.93%) |
Jun 26, 2015 | 143.39 | 144.50 | 143.39 | 143.75 | 387,852 | +0.09(+0.06%) |
Jun 25, 2015 | 146.29 | 146.29 | 143.63 | 143.66 | 753,720 | -1.30(-0.90%) |
Jun 24, 2015 | 147.41 | 147.72 | 144.57 | 144.96 | 570,977 | -2.67(-1.81%) |
Jun 23, 2015 | 148.67 | 148.67 | 147.46 | 147.63 | 253,712 | -0.26(-0.18%) |
Jun 22, 2015 | 148.04 | 148.44 | 147.64 | 147.89 | 373,662 | +1.18(+0.81%) |
Jun 19, 2015 | 147.45 | 148.09 | 146.71 | 146.71 | 221,424 | -0.61(-0.41%) |
Jun 18, 2015 | 145.47 | 147.78 | 145.40 | 147.32 | 850,332 | +2.19(+1.51%) |
Jun 17, 2015 | 145.17 | 145.51 | 143.80 | 145.13 | 651,393 | -0.55(-0.38%) |
Jun 16, 2015 | 146.06 | 146.77 | 144.88 | 145.68 | 284,640 | -0.46(-0.31%) |
Jun 15, 2015 | 145.75 | 146.40 | 145.28 | 146.13 | 233,023 | -0.72(-0.49%) |
Jun 12, 2015 | 146.84 | 147.60 | 146.50 | 146.85 | 207,983 | -0.61(-0.42%) |
Jun 11, 2015 | 146.04 | 147.56 | 146.04 | 147.47 | 275,535 | +1.54(+1.06%) |
Jun 10, 2015 | 145.35 | 146.67 | 144.82 | 145.92 | 479,215 | +1.06(+0.73%) |
Jun 09, 2015 | 144.47 | 145.69 | 143.97 | 144.86 | 686,481 | -0.51(-0.35%) |
Jun 08, 2015 | 148.35 | 148.35 | 145.38 | 145.38 | 918,818 | -3.14(-2.11%) |
Jun 05, 2015 | 147.12 | 148.67 | 146.60 | 148.51 | 464,607 | +1.29(+0.88%) |
Jun 04, 2015 | 148.41 | 148.70 | 146.91 | 147.22 | 594,795 | -1.32(-0.89%) |
Jun 03, 2015 | 147.21 | 149.01 | 146.59 | 148.54 | 541,843 | +2.02(+1.38%) |
Jun 02, 2015 | 145.27 | 147.42 | 145.02 | 146.52 | 579,092 | +0.17(+0.12%) |
Jun 01, 2015 | 145.13 | 146.78 | 144.40 | 146.35 | 679,113 | +1.57(+1.09%) |
May 29, 2015 | 145.68 | 145.68 | 144.09 | 144.78 | 746,022 | -1.08(-0.74%) |
May 28, 2015 | 146.96 | 147.06 | 145.13 | 145.85 | 899,156 | -1.38(-0.94%) |
May 27, 2015 | 145.61 | 147.48 | 145.43 | 147.23 | 673,876 | +1.76(+1.21%) |
May 26, 2015 | 147.49 | 148.12 | 145.31 | 145.47 | 672,422 | -2.27(-1.54%) |
May 22, 2015 | 148.88 | 147.75 | 147.75 | 147.75 | 668,253 | -1.18(-0.79%) |
May 21, 2015 | 148.10 | 149.62 | 147.83 | 148.93 | 784,370 | +0.86(+0.58%) |
May 20, 2015 | 150.91 | 151.04 | 148.05 | 148.07 | 1,535,959 | -3.00(-1.99%) |
May 19, 2015 | 152.46 | 152.74 | 150.91 | 151.07 | 499,423 | -1.07(-0.70%) |
May 18, 2015 | 150.62 | 152.36 | 150.62 | 152.13 | 269,399 | +1.04(+0.69%) |
May 15, 2015 | 150.10 | 151.21 | 150.10 | 151.10 | 456,625 | +1.38(+0.92%) |
May 14, 2015 | 149.17 | 149.98 | 148.47 | 149.72 | 494,445 | +0.79(+0.53%) |
May 13, 2015 | 150.44 | 151.30 | 148.71 | 148.93 | 417,048 | -1.61(-1.07%) |
May 12, 2015 | 151.14 | 151.61 | 150.18 | 150.54 | 139,046 | -1.75(-1.15%) |
May 11, 2015 | 152.32 | 153.31 | 152.29 | 152.29 | 153,386 | -0.20(-0.13%) |
May 08, 2015 | 152.82 | 153.89 | 152.49 | 152.49 | 278,634 | +0.84(+0.56%) |
May 07, 2015 | 149.78 | 152.30 | 149.78 | 151.65 | 159,370 | +1.66(+1.11%) |
May 06, 2015 | 149.69 | 150.58 | 149.12 | 149.99 | 429,029 | +0.38(+0.25%) |
May 05, 2015 | 151.23 | 151.94 | 149.55 | 149.61 | 503,258 | -2.52(-1.66%) |
May 04, 2015 | 151.54 | 153.47 | 151.54 | 152.13 | 208,903 | +0.19(+0.13%) |
May 01, 2015 | 149.04 | 152.19 | 149.04 | 151.94 | 228,121 | +2.47(+1.65%) |
Apr 30, 2015 | 150.50 | 150.61 | 148.87 | 149.47 | 424,683 | -1.84(-1.21%) |
Apr 29, 2015 | 152.12 | 152.59 | 150.35 | 151.31 | 257,582 | -1.86(-1.22%) |
Apr 28, 2015 | 152.65 | 153.47 | 151.69 | 153.17 | 282,086 | +0.18(+0.11%) |
Apr 27, 2015 | 154.13 | 154.53 | 152.81 | 153.00 | 426,028 | -1.35(-0.87%) |
Apr 24, 2015 | 154.55 | 154.85 | 153.75 | 154.35 | 262,012 | -0.40(-0.26%) |
Apr 23, 2015 | 152.98 | 155.60 | 152.80 | 154.75 | 275,579 | +0.73(+0.47%) |
Apr 22, 2015 | 153.42 | 154.33 | 152.65 | 154.02 | 212,010 | +0.86(+0.56%) |
Apr 21, 2015 | 153.09 | 153.47 | 152.12 | 153.15 | 329,557 | +0.31(+0.20%) |
Apr 20, 2015 | 151.12 | 153.25 | 151.12 | 152.84 | 406,883 | +2.57(+1.71%) |
Apr 17, 2015 | 150.56 | 150.71 | 149.76 | 150.27 | 481,531 | -1.04(-0.69%) |
Apr 16, 2015 | 150.67 | 151.78 | 150.65 | 151.31 | 533,628 | +0.07(+0.04%) |
Apr 15, 2015 | 152.37 | 152.76 | 151.03 | 151.24 | 544,952 | +0.05(+0.03%) |
Apr 14, 2015 | 149.49 | 151.28 | 148.90 | 151.19 | 521,662 | -0.16(-0.10%) |
Apr 13, 2015 | 151.78 | 153.18 | 151.32 | 151.35 | 446,750 | -1.16(-0.76%) |
Apr 10, 2015 | 151.85 | 152.73 | 151.81 | 152.51 | 333,484 | +1.07(+0.71%) |
Apr 09, 2015 | 150.83 | 151.64 | 150.18 | 151.44 | 398,407 | +0.70(+0.46%) |
Apr 08, 2015 | 149.89 | 150.76 | 149.47 | 150.75 | 466,862 | +1.12(+0.75%) |
Apr 07, 2015 | 149.65 | 150.68 | 149.63 | 149.63 | 502,849 | +0.56(+0.38%) |
Apr 06, 2015 | 147.58 | 150.09 | 147.58 | 149.07 | 803,256 | -0.68(-0.45%) |
Apr 02, 2015 | 150.31 | 149.75 | 149.75 | 149.75 | 466,036 | -1.15(-0.76%) |
Apr 01, 2015 | 151.52 | 151.52 | 150.00 | 150.89 | 286,521 | -1.15(-0.75%) |
Mar 31, 2015 | 152.22 | 152.84 | 151.53 | 152.04 | 305,510 | -0.82(-0.53%) |
Mar 30, 2015 | 151.62 | 153.18 | 151.62 | 152.85 | 423,724 | +1.42(+0.94%) |
Mar 27, 2015 | 151.02 | 151.55 | 150.74 | 151.44 | 414,735 | +0.40(+0.26%) |
Mar 26, 2015 | 150.71 | 151.56 | 149.83 | 151.04 | 385,702 | -0.92(-0.61%) |
Mar 25, 2015 | 154.87 | 155.40 | 151.78 | 151.96 | 396,285 | -3.13(-2.02%) |
Mar 24, 2015 | 155.76 | 155.86 | 155.03 | 155.09 | 302,707 | -1.08(-0.69%) |
Mar 23, 2015 | 158.49 | 158.50 | 156.06 | 156.17 | 451,485 | -2.90(-1.83%) |
Mar 20, 2015 | 158.80 | 159.70 | 158.80 | 159.07 | 180,947 | +0.31(+0.20%) |
Mar 19, 2015 | 158.19 | 159.54 | 157.94 | 158.76 | 148,351 | +0.06(+0.04%) |
Mar 18, 2015 | 157.28 | 159.10 | 156.61 | 158.71 | 483,335 | +0.51(+0.32%) |
Mar 17, 2015 | 157.78 | 158.61 | 157.78 | 158.19 | 322,436 | -0.11(-0.07%) |
Mar 16, 2015 | 156.25 | 158.40 | 156.25 | 158.30 | 285,245 | +2.50(+1.60%) |
Mar 13, 2015 | 156.58 | 157.33 | 155.03 | 155.80 | 174,414 | -0.97(-0.62%) |
Mar 12, 2015 | 154.94 | 156.94 | 154.93 | 156.77 | 377,065 | +1.77(+1.14%) |
Mar 11, 2015 | 153.49 | 155.31 | 153.49 | 155.00 | 207,746 | +1.77(+1.16%) |
Mar 10, 2015 | 153.90 | 154.29 | 153.22 | 153.23 | 192,165 | -2.22(-1.43%) |
Mar 09, 2015 | 155.03 | 155.76 | 155.03 | 155.44 | 211,129 | +0.35(+0.22%) |
Mar 06, 2015 | 155.98 | 156.76 | 154.84 | 155.10 | 306,314 | -1.62(-1.03%) |
Mar 05, 2015 | 157.00 | 157.17 | 156.06 | 156.71 | 223,360 | -0.34(-0.22%) |
Mar 04, 2015 | 157.09 | 157.22 | 156.04 | 157.05 | 218,098 | -0.58(-0.37%) |
Mar 03, 2015 | 157.87 | 158.23 | 156.73 | 157.63 | 198,864 | -0.71(-0.45%) |
Mar 02, 2015 | 157.08 | 158.41 | 157.08 | 158.34 | 249,420 | +1.27(+0.81%) |
Feb 27, 2015 | 157.96 | 158.47 | 157.06 | 157.07 | 144,125 | -1.05(-0.66%) |
Feb 26, 2015 | 158.72 | 159.16 | 157.54 | 158.12 | 215,499 | -0.78(-0.49%) |
Feb 25, 2015 | 159.48 | 160.37 | 158.66 | 158.90 | 390,256 | -0.73(-0.46%) |
Feb 24, 2015 | 158.49 | 159.80 | 158.25 | 159.64 | 203,672 | +0.68(+0.43%) |
Feb 23, 2015 | 159.20 | 159.30 | 158.54 | 158.96 | 227,310 | +0.21(+0.13%) |
Feb 20, 2015 | 157.17 | 158.80 | 156.46 | 158.75 | 166,923 | +0.90(+0.57%) |
Feb 19, 2015 | 157.69 | 159.53 | 157.69 | 157.85 | 340,022 | +0.11(+0.07%) |
Feb 18, 2015 | 156.92 | 157.87 | 156.72 | 157.74 | 188,634 | +0.56(+0.36%) |
Feb 17, 2015 | 156.80 | 157.52 | 156.57 | 157.18 | 233,449 | +0.16(+0.10%) |
Feb 13, 2015 | 156.34 | 157.02 | 157.02 | 157.02 | 324,102 | +0.42(+0.27%) |
Feb 12, 2015 | 155.37 | 156.66 | 155.36 | 156.61 | 1,084,311 | +1.20(+0.77%) |
Feb 11, 2015 | 155.24 | 156.08 | 155.03 | 155.41 | 321,349 | +0.47(+0.30%) |
Feb 10, 2015 | 154.46 | 155.23 | 153.14 | 154.94 | 1,130,886 | +1.29(+0.84%) |
Feb 09, 2015 | 154.52 | 154.63 | 153.06 | 153.66 | 874,636 | -1.54(-0.99%) |
Feb 06, 2015 | 155.44 | 156.54 | 154.70 | 155.19 | 603,980 | -0.58(-0.37%) |
Feb 05, 2015 | 154.89 | 155.91 | 154.85 | 155.77 | 664,336 | +1.40(+0.91%) |
Feb 04, 2015 | 153.96 | 155.26 | 153.29 | 154.37 | 562,830 | -0.27(-0.18%) |
Feb 03, 2015 | 152.64 | 154.64 | 152.47 | 154.64 | 549,198 | +2.23(+1.46%) |
Feb 02, 2015 | 150.31 | 152.51 | 149.08 | 152.42 | 1,162,076 | +2.18(+1.45%) |
Jan 30, 2015 | 152.37 | 153.06 | 150.23 | 150.24 | 934,758 | -3.67(-2.38%) |
Jan 29, 2015 | 153.03 | 154.11 | 151.68 | 153.91 | 585,669 | +0.99(+0.65%) |
Jan 28, 2015 | 156.26 | 156.50 | 152.57 | 152.92 | 464,882 | -2.19(-1.41%) |
Jan 27, 2015 | 155.56 | 156.22 | 154.30 | 155.11 | 482,555 | -1.99(-1.27%) |
Jan 26, 2015 | 155.56 | 157.35 | 155.44 | 157.10 | 346,702 | +1.08(+0.69%) |
Jan 23, 2015 | 156.81 | 157.31 | 155.96 | 156.02 | 529,441 | -2.76(-1.74%) |
Jan 22, 2015 | 155.36 | 159.05 | 155.36 | 158.78 | 780,085 | +4.42(+2.87%) |
Jan 21, 2015 | 153.87 | 155.24 | 152.87 | 154.35 | 453,620 | +0.67(+0.43%) |
Jan 20, 2015 | 152.93 | 154.49 | 152.12 | 153.68 | 375,378 | +1.52(+1.00%) |
Jan 16, 2015 | 149.88 | 152.28 | 149.72 | 152.16 | 412,168 | +1.72(+1.15%) |
Jan 15, 2015 | 151.85 | 152.17 | 150.20 | 150.44 | 791,718 | -0.55(-0.37%) |
Jan 14, 2015 | 150.52 | 151.27 | 149.10 | 150.99 | 632,997 | -1.26(-0.83%) |
Jan 13, 2015 | 154.53 | 155.60 | 150.88 | 152.25 | 566,612 | -0.72(-0.47%) |
Jan 12, 2015 | 153.94 | 154.32 | 152.66 | 152.97 | 398,306 | -0.87(-0.57%) |
Jan 09, 2015 | 155.91 | 156.26 | 153.73 | 153.84 | 388,910 | -1.73(-1.11%) |
Jan 08, 2015 | 153.66 | 155.94 | 153.40 | 155.57 | 788,176 | +3.16(+2.07%) |
Jan 07, 2015 | 152.44 | 152.74 | 151.52 | 152.42 | 393,354 | +1.12(+0.74%) |
Jan 06, 2015 | 154.73 | 154.73 | 150.37 | 151.29 | 1,208,341 | -2.62(-1.70%) |
Jan 05, 2015 | 157.77 | 158.10 | 153.67 | 153.92 | 545,944 | -4.17(-2.64%) |
Jan 02, 2015 | 159.79 | 159.87 | 156.48 | 158.09 | 430,682 | -0.72(-0.45%) |
Dec 31, 2014 | 160.66 | 158.80 | 158.80 | 158.80 | 342,286 | -0.99(-0.62%) |
Dec 30, 2014 | 159.88 | 160.56 | 159.46 | 159.79 | 269,230 | -0.32(-0.20%) |
Dec 29, 2014 | 160.19 | 160.38 | 158.75 | 160.11 | 147,962 | +0.37(+0.23%) |
Dec 26, 2014 | 159.78 | 160.35 | 159.60 | 159.74 | 162,657 | +0.31(+0.19%) |
Dec 24, 2014 | 159.70 | 159.43 | 159.43 | 159.43 | 146,192 | +0.56(+0.35%) |
Dec 23, 2014 | 158.60 | 159.18 | 157.78 | 158.88 | 329,254 | +1.19(+0.75%) |
Dec 22, 2014 | 156.69 | 157.85 | 156.09 | 157.69 | 390,784 | +1.64(+1.05%) |
Dec 19, 2014 | 155.83 | 156.69 | 154.90 | 156.04 | 393,923 | +0.72(+0.46%) |
Dec 18, 2014 | 155.67 | 155.67 | 153.59 | 155.33 | 576,320 | +2.32(+1.52%) |
Dec 17, 2014 | 151.48 | 153.47 | 149.04 | 153.01 | 846,524 | +1.16(+0.76%) |
Dec 16, 2014 | 153.99 | 154.94 | 151.76 | 151.85 | 774,550 | -1.99(-1.29%) |
Dec 15, 2014 | 154.54 | 155.54 | 152.54 | 153.84 | 1,068,510 | +0.08(+0.05%) |
Dec 12, 2014 | 155.02 | 155.57 | 153.62 | 153.76 | 1,220,498 | -1.46(-0.94%) |
Dec 11, 2014 | 154.39 | 156.42 | 154.39 | 155.22 | 307,009 | +1.31(+0.85%) |
Dec 10, 2014 | 156.12 | 156.38 | 153.82 | 153.92 | 465,366 | -1.94(-1.25%) |
Dec 09, 2014 | 154.81 | 156.02 | 153.53 | 155.86 | 811,278 | -1.08(-0.69%) |
Dec 08, 2014 | 158.77 | 158.81 | 156.43 | 156.94 | 432,119 | -2.10(-1.32%) |
Dec 05, 2014 | 158.66 | 160.06 | 158.52 | 159.04 | 377,014 | +0.62(+0.39%) |
Dec 04, 2014 | 158.93 | 159.44 | 157.86 | 158.42 | 364,904 | -0.12(-0.08%) |
Dec 03, 2014 | 157.57 | 158.85 | 157.35 | 158.55 | 418,685 | +1.30(+0.83%) |
Dec 02, 2014 | 155.92 | 157.35 | 155.92 | 157.24 | 343,464 | +1.84(+1.18%) |