Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 162.85 | 161.82 | 161.82 | 161.82 | 2,766,826 | -1.62(-0.99%) |
Dec 30, 2015 | 164.45 | 164.47 | 163.33 | 163.44 | 2,929,307 | -1.21(-0.74%) |
Dec 29, 2015 | 163.99 | 164.92 | 163.91 | 164.65 | 2,029,729 | +1.82(+1.12%) |
Dec 28, 2015 | 162.62 | 162.91 | 161.88 | 162.84 | 3,082,289 | -0.35(-0.22%) |
Dec 24, 2015 | 163.35 | 163.19 | 163.19 | 163.19 | 1,352,455 | -0.29(-0.17%) |
Dec 23, 2015 | 162.53 | 163.56 | 162.38 | 163.48 | 2,628,506 | +1.94(+1.20%) |
Dec 22, 2015 | 160.89 | 161.79 | 159.98 | 161.54 | 2,799,027 | +1.45(+0.90%) |
Dec 21, 2015 | 159.93 | 160.21 | 158.83 | 160.09 | 2,505,171 | +1.40(+0.88%) |
Dec 18, 2015 | 160.88 | 160.99 | 158.69 | 158.69 | 5,265,650 | -3.00(-1.86%) |
Dec 17, 2015 | 164.49 | 164.50 | 161.63 | 161.69 | 3,597,331 | -2.39(-1.46%) |
Dec 16, 2015 | 162.89 | 164.44 | 161.53 | 164.08 | 7,390,268 | +2.27(+1.40%) |
Dec 15, 2015 | 161.57 | 162.61 | 161.39 | 161.81 | 4,414,950 | +1.67(+1.04%) |
Dec 14, 2015 | 159.48 | 160.14 | 157.75 | 160.14 | 3,160,613 | +0.95(+0.60%) |
Dec 11, 2015 | 160.44 | 161.05 | 158.99 | 159.19 | 3,584,138 | -3.24(-1.99%) |
Dec 10, 2015 | 162.22 | 163.66 | 161.87 | 162.42 | 4,737,180 | +0.37(+0.23%) |
Dec 09, 2015 | 162.75 | 164.64 | 161.10 | 162.05 | 5,229,479 | -1.22(-0.75%) |
Dec 08, 2015 | 162.86 | 164.13 | 162.36 | 163.27 | 2,000,627 | -1.05(-0.64%) |
Dec 07, 2015 | 165.12 | 165.12 | 163.49 | 164.32 | 2,036,985 | -1.04(-0.63%) |
Dec 04, 2015 | 162.64 | 165.68 | 162.51 | 165.37 | 3,370,819 | +3.18(+1.96%) |
Dec 03, 2015 | 164.85 | 165.01 | 161.55 | 162.18 | 3,165,933 | -2.34(-1.42%) |
Dec 02, 2015 | 166.24 | 166.47 | 164.30 | 164.52 | 2,323,655 | -1.75(-1.06%) |
Dec 01, 2015 | 165.27 | 166.35 | 165.04 | 166.28 | 2,106,676 | +1.59(+0.97%) |
Nov 30, 2015 | 165.61 | 165.63 | 164.57 | 164.69 | 1,802,266 | -0.67(-0.41%) |
Nov 27, 2015 | 165.30 | 165.55 | 164.80 | 165.36 | 1,039,397 | +0.16(+0.10%) |
Nov 25, 2015 | 165.36 | 165.19 | 165.19 | 165.19 | 881,636 | -0.05(-0.03%) |
Nov 24, 2015 | 164.05 | 165.55 | 163.66 | 165.24 | 1,825,742 | +0.27(+0.16%) |
Nov 23, 2015 | 165.13 | 165.69 | 164.54 | 164.98 | 1,520,071 | -0.19(-0.11%) |
Nov 20, 2015 | 165.24 | 165.79 | 164.80 | 165.17 | 1,531,140 | +0.61(+0.37%) |
Nov 19, 2015 | 164.62 | 164.95 | 164.28 | 164.56 | 2,504,223 | -0.09(-0.05%) |
Nov 18, 2015 | 162.57 | 164.81 | 162.55 | 164.64 | 3,321,818 | +2.61(+1.61%) |
Nov 17, 2015 | 162.53 | 163.32 | 161.64 | 162.03 | 2,184,536 | -0.20(-0.12%) |
Nov 16, 2015 | 159.63 | 162.26 | 159.51 | 162.23 | 1,960,446 | +2.45(+1.53%) |
Nov 13, 2015 | 161.23 | 161.46 | 159.70 | 159.78 | 3,746,357 | -1.87(-1.15%) |
Nov 12, 2015 | 162.96 | 163.34 | 161.60 | 161.65 | 2,852,425 | -2.20(-1.34%) |
Nov 11, 2015 | 164.78 | 164.84 | 163.84 | 163.84 | 1,295,364 | -0.63(-0.38%) |
Nov 10, 2015 | 163.73 | 164.58 | 163.43 | 164.47 | 1,461,213 | +0.31(+0.19%) |
Nov 09, 2015 | 165.13 | 165.24 | 163.29 | 164.16 | 2,472,590 | -1.55(-0.93%) |
Nov 06, 2015 | 165.45 | 165.94 | 164.47 | 165.71 | 2,524,638 | -0.07(-0.04%) |
Nov 05, 2015 | 166.08 | 166.46 | 164.98 | 165.78 | 2,539,181 | -0.21(-0.12%) |
Nov 04, 2015 | 166.75 | 166.86 | 165.47 | 165.99 | 2,076,188 | -0.47(-0.28%) |
Nov 03, 2015 | 165.69 | 167.00 | 165.47 | 166.46 | 4,555,291 | +0.53(+0.32%) |
Nov 02, 2015 | 164.35 | 166.16 | 164.24 | 165.93 | 2,792,676 | +1.94(+1.19%) |
Oct 30, 2015 | 165.07 | 165.23 | 163.99 | 163.99 | 2,337,504 | -0.84(-0.51%) |
Oct 29, 2015 | 164.40 | 165.10 | 164.27 | 164.82 | 2,067,269 | -0.06(-0.04%) |
Oct 28, 2015 | 163.37 | 164.88 | 162.70 | 164.88 | 2,616,785 | +1.89(+1.16%) |
Oct 27, 2015 | 162.71 | 163.30 | 162.34 | 162.99 | 1,676,126 | -0.32(-0.19%) |
Oct 26, 2015 | 163.60 | 163.61 | 162.98 | 163.31 | 1,336,867 | -0.39(-0.24%) |
Oct 23, 2015 | 163.51 | 164.05 | 162.77 | 163.69 | 1,887,531 | +1.76(+1.09%) |
Oct 22, 2015 | 160.08 | 162.12 | 160.04 | 161.93 | 1,741,070 | +2.75(+1.73%) |
Oct 21, 2015 | 160.74 | 160.76 | 159.08 | 159.18 | 1,809,151 | -1.04(-0.65%) |
Oct 20, 2015 | 160.08 | 160.81 | 159.81 | 160.22 | 1,337,723 | -0.21(-0.13%) |
Oct 19, 2015 | 159.77 | 160.43 | 159.47 | 160.43 | 893,487 | +0.19(+0.12%) |
Oct 16, 2015 | 160.00 | 160.36 | 159.31 | 160.24 | 1,442,373 | +0.64(+0.40%) |
Oct 15, 2015 | 157.83 | 159.63 | 157.50 | 159.59 | 2,931,231 | +2.36(+1.50%) |
Oct 14, 2015 | 157.87 | 158.46 | 156.96 | 157.23 | 1,375,864 | -0.74(-0.47%) |
Oct 13, 2015 | 158.33 | 159.47 | 157.82 | 157.97 | 1,187,875 | -1.06(-0.67%) |
Oct 12, 2015 | 158.93 | 159.14 | 158.50 | 159.03 | 1,028,506 | +0.19(+0.12%) |
Oct 09, 2015 | 158.91 | 159.27 | 158.26 | 158.84 | 1,918,565 | +0.09(+0.05%) |
Oct 08, 2015 | 157.00 | 159.01 | 156.69 | 158.76 | 3,613,410 | +1.39(+0.88%) |
Oct 07, 2015 | 156.97 | 157.65 | 155.80 | 157.37 | 1,968,269 | +1.31(+0.84%) |
Oct 06, 2015 | 156.52 | 156.97 | 155.41 | 156.06 | 1,540,105 | -0.52(-0.34%) |
Oct 05, 2015 | 155.02 | 156.78 | 154.90 | 156.59 | 2,381,174 | +2.76(+1.80%) |
Oct 02, 2015 | 149.74 | 153.82 | 149.18 | 153.82 | 2,680,997 | +2.19(+1.45%) |
Oct 01, 2015 | 151.43 | 151.83 | 149.74 | 151.63 | 4,588,210 | +0.42(+0.28%) |
Sep 30, 2015 | 150.22 | 151.32 | 149.45 | 151.21 | 4,791,636 | +2.85(+1.92%) |
Sep 29, 2015 | 148.59 | 149.67 | 147.47 | 148.36 | 3,741,081 | +0.08(+0.05%) |
Sep 28, 2015 | 151.34 | 151.35 | 148.03 | 148.28 | 4,337,729 | -3.83(-2.52%) |
Sep 25, 2015 | 153.59 | 153.79 | 151.31 | 152.11 | 3,993,055 | -0.10(-0.07%) |
Sep 24, 2015 | 151.50 | 152.59 | 150.33 | 152.22 | 2,976,727 | -0.47(-0.31%) |
Sep 23, 2015 | 153.17 | 153.57 | 152.19 | 152.69 | 1,940,890 | -0.28(-0.18%) |
Sep 22, 2015 | 153.01 | 153.39 | 151.92 | 152.96 | 2,869,621 | -2.02(-1.31%) |
Sep 21, 2015 | 155.03 | 155.93 | 153.99 | 154.99 | 1,705,389 | +0.79(+0.52%) |
Sep 18, 2015 | 154.43 | 155.83 | 153.82 | 154.19 | 3,744,352 | -2.53(-1.62%) |
Sep 17, 2015 | 156.99 | 159.21 | 156.43 | 156.73 | 3,628,736 | -0.41(-0.26%) |
Sep 16, 2015 | 156.08 | 157.26 | 155.72 | 157.14 | 2,451,940 | +1.36(+0.87%) |
Sep 15, 2015 | 154.27 | 156.15 | 153.88 | 155.78 | 1,917,655 | +2.00(+1.30%) |
Sep 14, 2015 | 154.58 | 154.58 | 153.38 | 153.77 | 1,057,614 | -0.58(-0.38%) |
Sep 11, 2015 | 153.30 | 154.44 | 152.65 | 154.35 | 2,552,507 | +0.64(+0.42%) |
Sep 10, 2015 | 152.58 | 154.75 | 152.43 | 153.71 | 2,072,925 | +0.86(+0.56%) |
Sep 09, 2015 | 156.48 | 156.52 | 152.51 | 152.86 | 2,483,096 | -2.09(-1.35%) |
Sep 08, 2015 | 153.80 | 155.06 | 153.16 | 154.95 | 2,626,544 | +3.87(+2.56%) |
Sep 04, 2015 | 151.41 | 151.08 | 151.08 | 151.08 | 2,707,576 | -2.38(-1.55%) |
Sep 03, 2015 | 154.05 | 155.40 | 152.98 | 153.46 | 2,827,286 | +0.13(+0.08%) |
Sep 02, 2015 | 152.78 | 153.34 | 151.00 | 153.33 | 2,831,768 | +3.03(+2.02%) |
Sep 01, 2015 | 151.61 | 152.80 | 149.66 | 150.30 | 9,966,937 | -4.73(-3.05%) |
Aug 31, 2015 | 155.52 | 156.25 | 154.59 | 155.03 | 2,245,066 | -1.38(-0.88%) |
Aug 28, 2015 | 155.77 | 156.81 | 155.31 | 156.41 | 3,440,359 | +0.00(+0.00%) |
Aug 27, 2015 | 154.77 | 156.48 | 153.18 | 156.41 | 8,374,260 | +3.73(+2.44%) |
Aug 26, 2015 | 150.85 | 152.81 | 147.81 | 152.68 | 8,276,900 | +5.83(+3.97%) |
Aug 25, 2015 | 153.36 | 153.91 | 146.69 | 146.85 | 9,498,346 | -1.81(-1.21%) |
Aug 24, 2015 | 147.23 | 153.69 | 143.88 | 148.65 | 14,398,189 | -6.32(-4.08%) |
Aug 21, 2015 | 158.43 | 159.24 | 154.97 | 154.97 | 7,179,783 | -5.08(-3.17%) |
Aug 20, 2015 | 162.09 | 162.58 | 160.03 | 160.05 | 4,901,439 | -3.43(-2.10%) |
Aug 19, 2015 | 164.16 | 164.82 | 162.74 | 163.48 | 2,069,999 | -1.30(-0.79%) |
Aug 18, 2015 | 165.07 | 165.35 | 164.59 | 164.78 | 1,196,027 | -0.50(-0.31%) |
Aug 17, 2015 | 163.86 | 165.29 | 163.38 | 165.29 | 2,250,377 | +0.92(+0.56%) |
Aug 14, 2015 | 163.60 | 164.42 | 163.48 | 164.37 | 867,343 | +0.63(+0.39%) |
Aug 13, 2015 | 163.86 | 164.46 | 163.30 | 163.74 | 1,350,391 | -0.18(-0.11%) |
Aug 12, 2015 | 162.54 | 164.15 | 161.19 | 163.92 | 4,390,986 | +0.15(+0.09%) |
Aug 11, 2015 | 164.04 | 164.39 | 163.07 | 163.77 | 5,836,805 | -1.52(-0.92%) |
Aug 10, 2015 | 164.27 | 165.34 | 164.27 | 165.29 | 1,573,272 | +2.07(+1.27%) |
Aug 07, 2015 | 163.39 | 163.48 | 162.38 | 163.22 | 2,165,932 | -0.43(-0.26%) |
Aug 06, 2015 | 165.01 | 165.15 | 162.97 | 163.64 | 1,543,485 | -1.26(-0.76%) |
Aug 05, 2015 | 165.24 | 165.85 | 164.62 | 164.90 | 1,600,284 | +0.57(+0.35%) |
Aug 04, 2015 | 164.65 | 165.00 | 163.89 | 164.33 | 1,871,094 | -0.33(-0.20%) |
Aug 03, 2015 | 165.21 | 165.22 | 163.78 | 164.65 | 3,598,877 | -0.51(-0.31%) |
Jul 31, 2015 | 166.00 | 166.00 | 164.96 | 165.17 | 1,679,010 | -0.28(-0.17%) |
Jul 30, 2015 | 165.01 | 165.62 | 164.37 | 165.45 | 1,079,913 | +0.03(+0.02%) |
Jul 29, 2015 | 164.41 | 165.64 | 164.28 | 165.42 | 2,886,955 | +1.16(+0.71%) |
Jul 28, 2015 | 163.15 | 164.44 | 162.32 | 164.26 | 1,087,971 | +1.97(+1.21%) |
Jul 27, 2015 | 162.45 | 162.91 | 161.91 | 162.29 | 2,039,085 | -0.93(-0.57%) |
Jul 24, 2015 | 165.09 | 165.12 | 162.95 | 163.22 | 1,856,452 | -1.72(-1.04%) |
Jul 23, 2015 | 166.06 | 166.09 | 164.64 | 164.94 | 1,050,542 | -0.95(-0.57%) |
Jul 22, 2015 | 165.53 | 166.20 | 165.53 | 165.88 | 1,394,587 | -0.33(-0.20%) |
Jul 21, 2015 | 166.77 | 166.96 | 165.94 | 166.21 | 902,309 | -0.66(-0.39%) |
Jul 20, 2015 | 167.00 | 167.31 | 166.58 | 166.87 | 1,289,087 | +0.08(+0.05%) |
Jul 17, 2015 | 166.65 | 166.85 | 166.27 | 166.79 | 1,018,779 | +0.20(+0.12%) |
Jul 16, 2015 | 166.33 | 166.64 | 166.11 | 166.60 | 1,109,216 | +1.27(+0.77%) |
Jul 15, 2015 | 165.46 | 165.83 | 164.88 | 165.33 | 1,372,372 | -0.07(-0.04%) |
Jul 14, 2015 | 164.67 | 165.66 | 164.59 | 165.40 | 1,318,817 | +0.73(+0.44%) |
Jul 13, 2015 | 164.00 | 164.76 | 163.99 | 164.67 | 1,198,714 | +1.82(+1.12%) |
Jul 10, 2015 | 162.79 | 163.25 | 162.09 | 162.85 | 1,925,963 | +2.05(+1.27%) |
Jul 09, 2015 | 162.56 | 162.75 | 160.78 | 160.80 | 2,599,170 | +0.29(+0.18%) |
Jul 08, 2015 | 162.09 | 162.29 | 160.34 | 160.51 | 2,189,267 | -2.77(-1.70%) |
Jul 07, 2015 | 162.52 | 163.41 | 160.24 | 163.28 | 4,097,472 | +1.00(+0.62%) |
Jul 06, 2015 | 161.54 | 162.98 | 161.34 | 162.28 | 2,033,965 | -0.47(-0.29%) |
Jul 02, 2015 | 163.37 | 162.75 | 162.75 | 162.75 | 3,606,402 | -0.12(-0.07%) |
Jul 01, 2015 | 163.20 | 163.28 | 162.17 | 162.87 | 3,250,185 | +1.22(+0.76%) |
Jun 30, 2015 | 162.79 | 162.79 | 161.13 | 161.65 | 3,130,134 | +0.42(+0.26%) |
Jun 29, 2015 | 163.31 | 163.87 | 161.15 | 161.23 | 3,208,773 | -3.48(-2.12%) |
Jun 26, 2015 | 165.06 | 165.27 | 164.18 | 164.71 | 1,906,406 | +0.00(+0.00%) |
Jun 25, 2015 | 165.65 | 165.80 | 164.66 | 164.71 | 2,672,410 | -0.51(-0.31%) |
Jun 24, 2015 | 166.22 | 166.51 | 165.20 | 165.23 | 2,523,758 | -1.19(-0.72%) |
Jun 23, 2015 | 166.48 | 166.72 | 166.06 | 166.42 | 2,017,777 | +0.12(+0.07%) |
Jun 22, 2015 | 166.38 | 166.85 | 166.11 | 166.30 | 1,199,791 | +0.36(+0.22%) |
Jun 19, 2015 | 166.75 | 166.79 | 165.94 | 165.94 | 807,685 | -0.97(-0.58%) |
Jun 18, 2015 | 165.73 | 167.38 | 165.72 | 166.90 | 1,216,775 | +1.63(+0.99%) |
Jun 17, 2015 | 165.26 | 165.80 | 164.31 | 165.27 | 1,367,492 | +0.28(+0.17%) |
Jun 16, 2015 | 163.93 | 165.05 | 163.79 | 164.99 | 957,682 | +0.96(+0.58%) |
Jun 15, 2015 | 163.69 | 164.33 | 163.04 | 164.03 | 1,626,857 | -0.76(-0.46%) |
Jun 12, 2015 | 165.22 | 165.35 | 164.53 | 164.79 | 2,509,026 | -1.22(-0.73%) |
Jun 11, 2015 | 166.02 | 166.38 | 165.75 | 166.00 | 846,601 | +0.51(+0.31%) |
Jun 10, 2015 | 164.32 | 165.88 | 164.25 | 165.49 | 1,457,570 | +1.94(+1.19%) |
Jun 09, 2015 | 163.58 | 164.05 | 162.96 | 163.55 | 1,712,672 | -0.04(-0.03%) |
Jun 08, 2015 | 164.50 | 164.63 | 163.51 | 163.59 | 1,320,233 | -1.02(-0.62%) |
Jun 05, 2015 | 164.76 | 165.23 | 163.99 | 164.61 | 1,831,490 | -0.33(-0.20%) |
Jun 04, 2015 | 165.65 | 166.18 | 164.59 | 164.94 | 1,616,053 | -1.35(-0.81%) |
Jun 03, 2015 | 166.33 | 166.86 | 165.84 | 166.30 | 1,418,035 | +0.45(+0.27%) |
Jun 02, 2015 | 165.58 | 166.50 | 165.00 | 165.84 | 1,278,442 | -0.17(-0.10%) |
Jun 01, 2015 | 166.26 | 166.61 | 165.29 | 166.01 | 1,352,068 | +0.39(+0.23%) |
May 29, 2015 | 166.64 | 166.68 | 165.42 | 165.63 | 1,788,460 | -1.09(-0.65%) |
May 28, 2015 | 166.63 | 166.81 | 166.06 | 166.72 | 1,302,021 | -0.15(-0.09%) |
May 27, 2015 | 165.77 | 167.13 | 165.47 | 166.87 | 1,658,967 | +1.52(+0.92%) |
May 26, 2015 | 166.69 | 166.72 | 164.95 | 165.35 | 1,443,128 | -1.80(-1.08%) |
May 22, 2015 | 167.19 | 167.14 | 167.14 | 167.14 | 971,255 | -0.37(-0.22%) |
May 21, 2015 | 166.96 | 167.71 | 166.78 | 167.51 | 883,422 | +0.50(+0.30%) |
May 20, 2015 | 167.24 | 167.73 | 166.75 | 167.01 | 3,973,430 | -0.11(-0.07%) |
May 19, 2015 | 167.30 | 167.58 | 166.89 | 167.12 | 1,145,363 | -0.09(-0.05%) |
May 18, 2015 | 166.60 | 167.45 | 166.48 | 167.20 | 1,150,094 | +0.51(+0.31%) |
May 15, 2015 | 166.65 | 166.81 | 166.25 | 166.69 | 839,902 | +0.17(+0.10%) |
May 14, 2015 | 165.76 | 166.58 | 165.49 | 166.52 | 1,054,081 | +1.72(+1.04%) |
May 13, 2015 | 165.18 | 165.73 | 164.58 | 164.80 | 688,090 | +0.05(+0.03%) |
May 12, 2015 | 164.48 | 165.27 | 163.69 | 164.75 | 2,164,311 | -0.48(-0.29%) |
May 11, 2015 | 166.00 | 166.24 | 165.18 | 165.23 | 1,273,453 | -0.80(-0.48%) |
May 08, 2015 | 165.47 | 166.22 | 165.41 | 166.02 | 1,545,437 | +2.15(+1.31%) |
May 07, 2015 | 163.15 | 164.27 | 162.85 | 163.87 | 1,542,884 | +0.66(+0.40%) |
May 06, 2015 | 164.43 | 164.69 | 162.24 | 163.22 | 1,855,220 | -0.66(-0.40%) |
May 05, 2015 | 165.55 | 165.89 | 163.78 | 163.87 | 1,329,810 | -1.93(-1.17%) |
May 04, 2015 | 165.76 | 166.33 | 165.64 | 165.81 | 1,238,333 | +0.51(+0.31%) |
May 01, 2015 | 164.32 | 165.36 | 164.22 | 165.29 | 2,244,434 | +1.71(+1.05%) |
Apr 30, 2015 | 164.69 | 165.04 | 162.91 | 163.58 | 2,927,273 | -1.64(-0.99%) |
Apr 29, 2015 | 165.05 | 165.77 | 164.47 | 165.23 | 1,645,897 | -0.68(-0.41%) |
Apr 28, 2015 | 165.35 | 165.94 | 164.30 | 165.90 | 1,289,472 | +0.51(+0.31%) |
Apr 27, 2015 | 166.60 | 166.70 | 165.21 | 165.39 | 1,049,338 | -0.66(-0.40%) |
Apr 24, 2015 | 166.08 | 166.31 | 165.65 | 166.05 | 1,142,812 | +0.33(+0.20%) |
Apr 23, 2015 | 164.91 | 166.29 | 164.78 | 165.71 | 1,117,136 | +0.43(+0.26%) |
Apr 22, 2015 | 164.77 | 165.45 | 163.93 | 165.29 | 1,314,664 | +0.81(+0.49%) |
Apr 21, 2015 | 164.64 | 165.43 | 164.18 | 164.47 | 1,272,763 | -0.16(-0.10%) |
Apr 20, 2015 | 164.07 | 164.95 | 163.97 | 164.64 | 1,670,709 | +1.49(+0.91%) |
Apr 17, 2015 | 163.95 | 164.16 | 162.43 | 163.15 | 2,405,676 | -1.92(-1.16%) |
Apr 16, 2015 | 164.82 | 165.53 | 164.61 | 165.06 | 961,758 | -0.06(-0.04%) |
Apr 15, 2015 | 164.81 | 165.57 | 164.74 | 165.12 | 1,092,195 | +0.75(+0.46%) |
Apr 14, 2015 | 163.86 | 164.54 | 163.30 | 164.37 | 3,093,233 | +0.30(+0.18%) |
Apr 13, 2015 | 164.66 | 165.24 | 164.01 | 164.07 | 1,434,322 | -0.74(-0.45%) |
Apr 10, 2015 | 164.13 | 164.84 | 163.96 | 164.81 | 1,234,645 | +0.90(+0.55%) |
Apr 09, 2015 | 163.03 | 164.10 | 162.61 | 163.92 | 928,454 | +0.71(+0.44%) |
Apr 08, 2015 | 162.85 | 163.55 | 162.47 | 163.21 | 1,649,580 | +0.59(+0.36%) |
Apr 07, 2015 | 163.05 | 163.78 | 162.62 | 162.62 | 1,602,033 | -0.44(-0.27%) |
Apr 06, 2015 | 161.13 | 163.53 | 161.01 | 163.05 | 1,451,508 | +1.14(+0.70%) |
Apr 02, 2015 | 161.33 | 161.91 | 161.91 | 161.91 | 2,106,879 | +0.48(+0.30%) |
Apr 01, 2015 | 161.93 | 161.93 | 160.47 | 161.43 | 3,948,441 | -0.52(-0.32%) |
Mar 31, 2015 | 162.62 | 164.16 | 161.93 | 161.96 | 3,230,296 | -1.44(-0.88%) |
Mar 30, 2015 | 162.43 | 163.66 | 162.40 | 163.39 | 1,652,594 | +2.01(+1.25%) |
Mar 27, 2015 | 160.96 | 161.60 | 160.78 | 161.38 | 2,145,971 | +0.33(+0.21%) |
Mar 26, 2015 | 160.83 | 161.91 | 160.20 | 161.05 | 2,226,871 | -0.40(-0.25%) |
Mar 25, 2015 | 164.04 | 164.24 | 161.42 | 161.45 | 1,421,378 | -2.39(-1.46%) |
Mar 24, 2015 | 164.68 | 165.08 | 163.78 | 163.84 | 1,854,737 | -0.96(-0.58%) |
Mar 23, 2015 | 165.08 | 165.63 | 164.77 | 164.80 | 824,258 | -1.14(-0.69%) |
Mar 20, 2015 | 165.37 | 166.40 | 165.32 | 165.94 | 1,577,250 | +1.49(+0.91%) |
Mar 19, 2015 | 164.83 | 165.08 | 164.13 | 164.45 | 1,602,761 | -0.76(-0.46%) |
Mar 18, 2015 | 162.79 | 165.86 | 162.20 | 165.21 | 2,672,188 | +1.94(+1.19%) |
Mar 17, 2015 | 163.05 | 163.61 | 162.50 | 163.27 | 1,706,682 | -0.56(-0.34%) |
Mar 16, 2015 | 162.29 | 163.82 | 162.26 | 163.82 | 1,231,475 | +2.21(+1.37%) |
Mar 13, 2015 | 162.37 | 162.46 | 160.60 | 161.61 | 2,093,720 | -0.99(-0.61%) |
Mar 12, 2015 | 161.11 | 162.64 | 161.10 | 162.61 | 3,092,105 | +2.07(+1.29%) |
Mar 11, 2015 | 161.15 | 161.33 | 160.47 | 160.53 | 2,169,925 | -0.38(-0.23%) |
Mar 10, 2015 | 162.27 | 162.33 | 160.90 | 160.91 | 2,792,571 | -2.69(-1.64%) |
Mar 09, 2015 | 163.09 | 163.90 | 163.00 | 163.60 | 1,322,461 | +0.69(+0.43%) |
Mar 06, 2015 | 164.35 | 164.82 | 162.59 | 162.91 | 2,121,053 | -2.34(-1.41%) |
Mar 05, 2015 | 165.34 | 165.49 | 164.76 | 165.24 | 1,326,905 | +0.18(+0.11%) |
Mar 04, 2015 | 165.21 | 165.25 | 164.27 | 165.06 | 1,749,415 | -0.69(-0.42%) |
Mar 03, 2015 | 166.03 | 166.08 | 165.35 | 165.76 | 1,621,489 | -0.71(-0.43%) |
Mar 02, 2015 | 165.47 | 166.47 | 165.47 | 166.47 | 1,187,562 | +1.09(+0.66%) |
Feb 27, 2015 | 165.87 | 166.11 | 165.37 | 165.38 | 1,129,225 | -0.57(-0.35%) |
Feb 26, 2015 | 166.06 | 166.19 | 165.39 | 165.95 | 1,161,442 | -0.19(-0.11%) |
Feb 25, 2015 | 166.19 | 166.62 | 165.82 | 166.14 | 2,317,223 | -0.18(-0.11%) |
Feb 24, 2015 | 165.80 | 166.48 | 165.58 | 166.32 | 1,453,398 | +0.49(+0.29%) |
Feb 23, 2015 | 165.63 | 165.83 | 165.24 | 165.83 | 1,749,651 | -0.04(-0.03%) |
Feb 20, 2015 | 164.46 | 165.91 | 163.88 | 165.88 | 1,605,075 | +1.00(+0.61%) |
Feb 19, 2015 | 164.43 | 165.18 | 164.26 | 164.88 | 1,188,730 | -0.11(-0.07%) |
Feb 18, 2015 | 164.59 | 165.02 | 164.35 | 164.99 | 2,176,265 | +0.03(+0.02%) |
Feb 17, 2015 | 164.41 | 165.11 | 164.17 | 164.95 | 1,986,406 | +0.26(+0.16%) |
Feb 13, 2015 | 164.11 | 164.69 | 164.69 | 164.69 | 1,253,380 | +0.72(+0.44%) |
Feb 12, 2015 | 163.24 | 164.05 | 163.04 | 163.97 | 2,346,375 | +1.51(+0.93%) |
Feb 11, 2015 | 162.22 | 162.84 | 161.60 | 162.46 | 2,037,243 | +0.11(+0.07%) |
Feb 10, 2015 | 161.63 | 162.58 | 160.80 | 162.35 | 2,100,460 | +1.71(+1.07%) |
Feb 09, 2015 | 160.77 | 161.43 | 160.26 | 160.64 | 2,674,393 | -0.74(-0.46%) |
Feb 06, 2015 | 162.20 | 162.68 | 160.88 | 161.37 | 1,699,414 | -0.45(-0.28%) |
Feb 05, 2015 | 160.84 | 161.95 | 160.80 | 161.83 | 1,207,654 | +1.63(+1.02%) |
Feb 04, 2015 | 160.10 | 161.23 | 159.77 | 160.20 | 2,174,285 | -0.55(-0.34%) |
Feb 03, 2015 | 159.33 | 160.81 | 159.04 | 160.75 | 1,676,229 | +2.31(+1.46%) |
Feb 02, 2015 | 157.08 | 158.58 | 155.34 | 158.44 | 3,969,389 | +1.80(+1.15%) |
Jan 30, 2015 | 157.47 | 158.69 | 156.33 | 156.64 | 2,689,779 | -1.95(-1.23%) |
Jan 29, 2015 | 157.28 | 158.81 | 155.97 | 158.59 | 5,067,901 | +1.52(+0.97%) |
Jan 28, 2015 | 160.30 | 160.35 | 156.95 | 157.07 | 2,954,832 | -2.10(-1.32%) |
Jan 27, 2015 | 159.34 | 160.23 | 158.38 | 159.17 | 2,311,893 | -2.11(-1.31%) |
Jan 26, 2015 | 160.75 | 161.37 | 160.02 | 161.28 | 2,357,437 | +0.32(+0.20%) |
Jan 23, 2015 | 161.54 | 161.80 | 160.75 | 160.96 | 3,632,876 | -0.89(-0.55%) |
Jan 22, 2015 | 160.15 | 161.91 | 158.88 | 161.85 | 7,096,168 | +2.44(+1.53%) |
Jan 21, 2015 | 158.16 | 159.85 | 157.76 | 159.41 | 1,853,170 | +0.83(+0.52%) |
Jan 20, 2015 | 158.89 | 159.13 | 157.15 | 158.58 | 1,913,100 | +0.39(+0.25%) |
Jan 16, 2015 | 156.06 | 158.43 | 155.87 | 158.19 | 1,720,545 | +1.94(+1.24%) |
Jan 15, 2015 | 158.26 | 158.57 | 156.13 | 156.25 | 2,267,136 | -1.47(-0.93%) |
Jan 14, 2015 | 156.74 | 157.85 | 155.89 | 157.73 | 6,093,758 | -0.93(-0.59%) |
Jan 13, 2015 | 160.26 | 161.28 | 157.42 | 158.66 | 2,521,497 | -0.42(-0.26%) |
Jan 12, 2015 | 160.47 | 160.59 | 158.52 | 159.08 | 2,158,337 | -1.19(-0.74%) |
Jan 09, 2015 | 162.04 | 162.08 | 159.77 | 160.27 | 2,950,010 | -1.36(-0.84%) |
Jan 08, 2015 | 160.18 | 161.83 | 160.13 | 161.63 | 2,032,509 | +2.79(+1.76%) |
Jan 07, 2015 | 158.13 | 159.14 | 157.70 | 158.84 | 2,693,385 | +1.96(+1.25%) |
Jan 06, 2015 | 158.68 | 159.11 | 156.10 | 156.88 | 2,622,956 | -1.56(-0.98%) |
Jan 05, 2015 | 160.30 | 160.42 | 158.07 | 158.44 | 3,194,707 | -2.83(-1.76%) |