Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 126.44 | 126.89 | 125.23 | 126.25 | 6,520,411 | -0.06(-0.05%) |
Feb 26, 2016 | 125.87 | 127.76 | 125.27 | 126.31 | 7,047,224 | +1.68(+1.35%) |
Feb 25, 2016 | 122.74 | 125.32 | 122.09 | 124.63 | 5,110,592 | +2.26(+1.85%) |
Feb 24, 2016 | 120.28 | 122.44 | 117.91 | 122.37 | 6,795,942 | +0.55(+0.45%) |
Feb 23, 2016 | 124.42 | 124.46 | 121.10 | 121.82 | 5,054,645 | -3.26(-2.61%) |
Feb 22, 2016 | 125.43 | 126.09 | 124.61 | 125.08 | 5,097,185 | +1.58(+1.28%) |
Feb 19, 2016 | 123.58 | 124.19 | 122.26 | 123.50 | 6,253,644 | -0.69(-0.56%) |
Feb 18, 2016 | 127.15 | 127.78 | 123.89 | 124.19 | 7,012,759 | -2.70(-2.13%) |
Feb 17, 2016 | 126.78 | 127.67 | 126.36 | 126.89 | 6,636,090 | +1.61(+1.29%) |
Feb 16, 2016 | 125.77 | 126.51 | 123.96 | 125.28 | 12,129,603 | +2.43(+1.98%) |
Feb 12, 2016 | 120.85 | 122.85 | 122.85 | 122.85 | 10,716,679 | +4.57(+3.87%) |
Feb 11, 2016 | 120.56 | 121.40 | 116.90 | 118.28 | 12,193,900 | -5.50(-4.44%) |
Feb 10, 2016 | 126.10 | 128.94 | 123.76 | 123.77 | 9,050,767 | -0.86(-0.69%) |
Feb 09, 2016 | 122.34 | 126.06 | 121.98 | 124.63 | 8,228,467 | -0.84(-0.67%) |
Feb 08, 2016 | 129.32 | 129.32 | 122.11 | 125.47 | 10,322,981 | -6.07(-4.61%) |
Feb 05, 2016 | 132.47 | 134.26 | 130.89 | 131.54 | 5,467,122 | -0.02(-0.01%) |
Feb 04, 2016 | 128.04 | 132.78 | 127.79 | 131.56 | 5,439,453 | +3.20(+2.50%) |
Feb 03, 2016 | 128.20 | 129.33 | 123.59 | 128.35 | 7,010,066 | +0.82(+0.65%) |
Feb 02, 2016 | 131.99 | 131.99 | 126.23 | 127.53 | 7,501,494 | -6.68(-4.98%) |
Feb 01, 2016 | 134.85 | 135.35 | 133.21 | 134.22 | 3,524,908 | -1.60(-1.18%) |
Jan 29, 2016 | 133.37 | 135.85 | 132.64 | 135.82 | 5,814,210 | +3.78(+2.87%) |
Jan 28, 2016 | 130.31 | 132.87 | 128.23 | 132.04 | 5,106,026 | +2.81(+2.17%) |
Jan 27, 2016 | 129.12 | 133.19 | 128.78 | 129.23 | 6,128,672 | -0.61(-0.47%) |
Jan 26, 2016 | 127.04 | 131.23 | 127.10 | 129.84 | 6,230,283 | +2.80(+2.20%) |
Jan 25, 2016 | 131.48 | 131.59 | 127.04 | 127.04 | 6,001,123 | -4.83(-3.66%) |
Jan 22, 2016 | 129.95 | 131.98 | 129.35 | 131.87 | 6,641,966 | +4.38(+3.44%) |
Jan 21, 2016 | 129.44 | 130.44 | 127.36 | 127.49 | 6,822,569 | -1.77(-1.37%) |
Jan 20, 2016 | 129.55 | 131.94 | 127.49 | 129.25 | 11,143,556 | -2.58(-1.96%) |
Jan 19, 2016 | 132.46 | 133.47 | 130.54 | 131.84 | 6,954,789 | +1.02(+0.78%) |
Jan 15, 2016 | 131.74 | 130.82 | 130.82 | 130.82 | 7,419,230 | -4.86(-3.58%) |
Jan 14, 2016 | 134.76 | 136.62 | 131.78 | 135.68 | 5,079,611 | +2.02(+1.51%) |
Jan 13, 2016 | 139.94 | 140.48 | 132.76 | 133.66 | 6,247,318 | -5.65(-4.06%) |
Jan 12, 2016 | 140.30 | 141.36 | 137.28 | 139.31 | 5,282,936 | -0.02(-0.01%) |
Jan 11, 2016 | 138.71 | 139.94 | 137.32 | 139.33 | 5,217,464 | +1.50(+1.09%) |
Jan 08, 2016 | 140.18 | 141.59 | 137.56 | 137.82 | 5,864,046 | -0.57(-0.41%) |
Jan 07, 2016 | 140.12 | 142.50 | 137.53 | 138.39 | 6,762,088 | -4.39(-3.07%) |
Jan 06, 2016 | 144.02 | 144.61 | 142.16 | 142.78 | 6,587,707 | -3.57(-2.44%) |
Jan 05, 2016 | 148.56 | 149.22 | 145.37 | 146.35 | 5,375,306 | -2.56(-1.72%) |
Jan 04, 2016 | 147.78 | 148.96 | 146.08 | 148.92 | 4,420,016 | -2.60(-1.71%) |
Dec 31, 2015 | 152.30 | 151.52 | 151.52 | 151.52 | 2,110,077 | -1.50(-0.98%) |
Dec 30, 2015 | 154.08 | 154.29 | 152.87 | 153.01 | 1,801,335 | -1.28(-0.83%) |
Dec 29, 2015 | 153.69 | 154.84 | 153.42 | 154.29 | 2,199,225 | +1.61(+1.05%) |
Dec 28, 2015 | 152.81 | 152.95 | 151.19 | 152.68 | 2,049,923 | -0.72(-0.47%) |
Dec 24, 2015 | 153.23 | 153.40 | 153.40 | 153.40 | 1,317,504 | -0.40(-0.26%) |
Dec 23, 2015 | 151.91 | 153.84 | 151.71 | 153.80 | 2,816,576 | +2.44(+1.61%) |
Dec 22, 2015 | 150.40 | 151.91 | 148.84 | 151.36 | 2,750,290 | +1.93(+1.29%) |
Dec 21, 2015 | 149.22 | 149.77 | 147.82 | 149.43 | 2,941,258 | +1.90(+1.29%) |
Dec 18, 2015 | 152.33 | 152.92 | 147.45 | 147.53 | 8,018,286 | -5.99(-3.90%) |
Dec 17, 2015 | 157.11 | 157.96 | 153.52 | 153.52 | 3,338,964 | -3.03(-1.93%) |
Dec 16, 2015 | 154.69 | 157.11 | 152.74 | 156.54 | 3,795,325 | +3.53(+2.31%) |
Dec 15, 2015 | 150.47 | 154.08 | 150.36 | 153.01 | 4,042,732 | +4.72(+3.18%) |
Dec 14, 2015 | 148.52 | 150.17 | 145.35 | 148.30 | 6,067,668 | -0.13(-0.09%) |
Dec 11, 2015 | 151.05 | 151.41 | 147.51 | 148.43 | 4,460,742 | -4.67(-3.05%) |
Dec 10, 2015 | 152.16 | 154.63 | 151.58 | 153.10 | 2,627,468 | +1.18(+0.77%) |
Dec 09, 2015 | 153.02 | 155.40 | 151.18 | 151.92 | 4,647,039 | -1.86(-1.21%) |
Dec 08, 2015 | 154.62 | 155.08 | 152.87 | 153.78 | 3,168,272 | -2.16(-1.39%) |
Dec 07, 2015 | 159.73 | 159.83 | 155.53 | 155.94 | 4,163,087 | -3.78(-2.37%) |
Dec 04, 2015 | 156.04 | 160.25 | 155.32 | 159.72 | 4,183,796 | +4.03(+2.59%) |
Dec 03, 2015 | 160.28 | 161.12 | 155.30 | 155.69 | 4,280,558 | -4.25(-2.66%) |
Dec 02, 2015 | 162.50 | 162.96 | 159.56 | 159.95 | 2,161,547 | -2.36(-1.46%) |
Dec 01, 2015 | 160.75 | 162.38 | 159.74 | 162.31 | 4,926,171 | +2.56(+1.61%) |
Nov 30, 2015 | 160.15 | 160.64 | 159.09 | 159.75 | 4,057,335 | +0.17(+0.11%) |
Nov 27, 2015 | 158.48 | 160.18 | 158.22 | 159.58 | 1,304,265 | +1.11(+0.70%) |
Nov 25, 2015 | 158.34 | 158.47 | 158.47 | 158.47 | 1,785,127 | +0.40(+0.25%) |
Nov 24, 2015 | 157.53 | 159.01 | 156.30 | 158.07 | 3,192,985 | -0.44(-0.28%) |
Nov 23, 2015 | 160.27 | 160.43 | 157.94 | 158.51 | 3,188,797 | -1.91(-1.19%) |
Nov 20, 2015 | 161.70 | 162.11 | 160.11 | 160.42 | 3,499,748 | -1.31(-0.81%) |
Nov 19, 2015 | 162.38 | 162.71 | 160.58 | 161.72 | 2,191,138 | -0.53(-0.33%) |
Nov 18, 2015 | 160.06 | 162.58 | 160.03 | 162.25 | 2,996,266 | +2.59(+1.62%) |
Nov 17, 2015 | 161.42 | 161.70 | 159.45 | 159.66 | 2,129,153 | -1.33(-0.83%) |
Nov 16, 2015 | 159.18 | 160.99 | 157.52 | 160.99 | 5,514,510 | +1.48(+0.93%) |
Nov 13, 2015 | 161.39 | 162.02 | 159.23 | 159.51 | 2,964,816 | -1.99(-1.23%) |
Nov 12, 2015 | 164.37 | 164.37 | 161.08 | 161.50 | 3,779,888 | -3.87(-2.34%) |
Nov 11, 2015 | 166.13 | 166.67 | 164.82 | 165.38 | 1,964,593 | -0.35(-0.21%) |
Nov 10, 2015 | 164.70 | 166.07 | 163.60 | 165.73 | 2,563,151 | +0.88(+0.53%) |
Nov 09, 2015 | 166.76 | 167.48 | 164.48 | 164.85 | 3,105,663 | -2.02(-1.21%) |
Nov 06, 2015 | 164.21 | 167.12 | 164.13 | 166.87 | 5,097,597 | +5.99(+3.72%) |
Nov 05, 2015 | 161.31 | 161.93 | 160.02 | 160.88 | 2,609,495 | +0.31(+0.19%) |
Nov 04, 2015 | 160.02 | 161.60 | 159.44 | 160.57 | 2,594,890 | +0.81(+0.50%) |
Nov 03, 2015 | 158.56 | 160.75 | 158.39 | 159.76 | 2,916,156 | +0.85(+0.53%) |
Nov 02, 2015 | 157.78 | 159.54 | 157.24 | 158.92 | 3,021,534 | +1.83(+1.16%) |
Oct 30, 2015 | 158.98 | 159.26 | 156.87 | 157.09 | 3,332,067 | -2.00(-1.26%) |
Oct 29, 2015 | 160.02 | 160.83 | 158.62 | 159.09 | 3,662,036 | -1.20(-0.75%) |
Oct 28, 2015 | 156.43 | 160.42 | 155.97 | 160.29 | 3,857,442 | +4.20(+2.69%) |
Oct 27, 2015 | 155.83 | 156.53 | 154.58 | 156.09 | 2,306,354 | -0.59(-0.37%) |
Oct 26, 2015 | 156.75 | 157.51 | 156.35 | 156.68 | 3,071,905 | +1.27(+0.81%) |
Oct 23, 2015 | 155.13 | 156.13 | 154.52 | 155.41 | 3,504,032 | +1.62(+1.06%) |
Oct 22, 2015 | 151.00 | 154.32 | 150.97 | 153.79 | 3,114,396 | +3.23(+2.15%) |
Oct 21, 2015 | 156.02 | 156.02 | 150.43 | 150.56 | 4,428,550 | -4.87(-3.13%) |
Oct 20, 2015 | 155.16 | 155.81 | 154.07 | 155.42 | 3,265,879 | -0.19(-0.12%) |
Oct 19, 2015 | 153.72 | 156.25 | 153.44 | 155.62 | 3,181,771 | +0.47(+0.30%) |
Oct 16, 2015 | 155.10 | 156.38 | 153.85 | 155.15 | 3,553,865 | +0.18(+0.12%) |
Oct 15, 2015 | 148.07 | 155.62 | 147.25 | 154.96 | 6,827,238 | +4.57(+3.04%) |
Oct 14, 2015 | 151.42 | 152.66 | 150.09 | 150.40 | 3,881,409 | -1.22(-0.81%) |
Oct 13, 2015 | 150.45 | 153.44 | 150.39 | 151.62 | 3,483,856 | +0.62(+0.41%) |
Oct 12, 2015 | 151.48 | 151.81 | 149.98 | 151.00 | 3,652,109 | +0.87(+0.58%) |
Oct 09, 2015 | 151.61 | 152.72 | 149.31 | 150.13 | 3,980,447 | -1.58(-1.04%) |
Oct 08, 2015 | 151.79 | 152.88 | 150.60 | 151.70 | 3,883,200 | -0.97(-0.64%) |
Oct 07, 2015 | 152.31 | 153.98 | 151.26 | 152.67 | 3,097,258 | +1.60(+1.06%) |
Oct 06, 2015 | 150.97 | 151.88 | 150.36 | 151.07 | 2,218,949 | -0.32(-0.21%) |
Oct 05, 2015 | 149.32 | 151.69 | 148.99 | 151.39 | 4,072,194 | +3.09(+2.08%) |
Oct 02, 2015 | 144.22 | 148.38 | 142.32 | 148.30 | 5,335,178 | +0.83(+0.56%) |
Oct 01, 2015 | 146.11 | 147.60 | 144.97 | 147.47 | 4,312,072 | +1.89(+1.30%) |
Sep 30, 2015 | 146.26 | 146.68 | 144.24 | 145.58 | 3,497,425 | +1.59(+1.11%) |
Sep 29, 2015 | 144.95 | 145.19 | 140.33 | 143.99 | 5,274,600 | -0.97(-0.67%) |
Sep 28, 2015 | 149.52 | 149.52 | 144.73 | 144.96 | 4,653,211 | -5.71(-3.79%) |
Sep 25, 2015 | 150.14 | 151.74 | 149.26 | 150.66 | 3,612,389 | +2.45(+1.65%) |
Sep 24, 2015 | 148.85 | 149.11 | 146.47 | 148.22 | 4,666,105 | -2.09(-1.39%) |
Sep 23, 2015 | 150.65 | 150.97 | 148.92 | 150.31 | 3,261,621 | -0.26(-0.17%) |
Sep 22, 2015 | 151.55 | 151.64 | 149.14 | 150.57 | 4,973,554 | -3.04(-1.98%) |
Sep 21, 2015 | 153.57 | 154.50 | 152.23 | 153.61 | 3,517,681 | +2.02(+1.33%) |
Sep 18, 2015 | 153.49 | 153.64 | 151.27 | 151.59 | 7,793,985 | -4.62(-2.95%) |
Sep 17, 2015 | 157.89 | 159.66 | 155.83 | 156.21 | 4,431,052 | -1.83(-1.16%) |
Sep 16, 2015 | 157.47 | 158.60 | 156.33 | 158.04 | 3,243,852 | +1.00(+0.63%) |
Sep 15, 2015 | 154.81 | 157.53 | 154.32 | 157.05 | 3,691,494 | +2.94(+1.91%) |
Sep 14, 2015 | 155.50 | 155.72 | 153.57 | 154.11 | 3,277,911 | -1.11(-0.72%) |
Sep 11, 2015 | 155.35 | 155.68 | 153.59 | 155.22 | 3,027,872 | -0.54(-0.34%) |
Sep 10, 2015 | 155.37 | 157.36 | 154.80 | 155.76 | 3,630,867 | +0.19(+0.12%) |
Sep 09, 2015 | 158.81 | 160.65 | 155.21 | 155.56 | 5,677,156 | -0.17(-0.11%) |
Sep 08, 2015 | 154.08 | 156.09 | 153.86 | 155.73 | 3,652,435 | +4.61(+3.05%) |
Sep 04, 2015 | 152.70 | 151.12 | 151.12 | 151.12 | 5,127,168 | -3.92(-2.53%) |
Sep 03, 2015 | 155.00 | 157.42 | 154.39 | 155.04 | 3,463,930 | +0.46(+0.30%) |
Sep 02, 2015 | 154.89 | 155.68 | 152.91 | 154.59 | 3,633,041 | +2.00(+1.31%) |
Sep 01, 2015 | 154.36 | 156.23 | 151.71 | 152.58 | 6,556,877 | -5.43(-3.44%) |
Aug 31, 2015 | 157.25 | 159.39 | 156.82 | 158.01 | 3,411,071 | +0.71(+0.45%) |
Aug 28, 2015 | 157.16 | 158.22 | 156.05 | 157.30 | 2,880,186 | -0.68(-0.43%) |
Aug 27, 2015 | 155.97 | 158.52 | 154.82 | 157.98 | 4,549,432 | +4.02(+2.61%) |
Aug 26, 2015 | 152.83 | 154.51 | 149.54 | 153.96 | 6,661,361 | +5.16(+3.47%) |
Aug 25, 2015 | 155.21 | 156.41 | 148.38 | 148.80 | 8,627,002 | -1.03(-0.69%) |
Aug 24, 2015 | 149.00 | 156.04 | 143.69 | 149.84 | 8,603,267 | -6.91(-4.41%) |
Aug 21, 2015 | 161.69 | 162.48 | 156.62 | 156.75 | 6,475,000 | -7.52(-4.58%) |
Aug 20, 2015 | 165.68 | 166.34 | 164.27 | 164.27 | 3,760,725 | -3.51(-2.09%) |
Aug 19, 2015 | 167.00 | 169.28 | 166.27 | 167.78 | 3,259,398 | -0.19(-0.11%) |
Aug 18, 2015 | 168.76 | 169.57 | 167.97 | 167.97 | 1,994,655 | -1.16(-0.69%) |
Aug 17, 2015 | 167.83 | 169.38 | 166.80 | 169.13 | 1,917,123 | +0.46(+0.27%) |
Aug 14, 2015 | 167.68 | 169.12 | 167.60 | 168.67 | 4,272,372 | +1.07(+0.64%) |
Aug 13, 2015 | 167.59 | 168.62 | 166.64 | 167.60 | 4,016,628 | -0.33(-0.19%) |
Aug 12, 2015 | 166.90 | 168.28 | 164.13 | 167.93 | 3,341,217 | -0.48(-0.28%) |
Aug 11, 2015 | 169.91 | 170.26 | 167.54 | 168.41 | 3,058,868 | -3.56(-2.07%) |
Aug 10, 2015 | 170.82 | 172.46 | 170.61 | 171.97 | 1,964,632 | +2.11(+1.24%) |
Aug 07, 2015 | 171.41 | 172.53 | 168.92 | 169.86 | 2,025,446 | -1.38(-0.80%) |
Aug 06, 2015 | 172.00 | 172.58 | 170.58 | 171.24 | 1,779,517 | -0.51(-0.30%) |
Aug 05, 2015 | 172.78 | 173.48 | 171.10 | 171.75 | 1,839,113 | +0.44(+0.26%) |
Aug 04, 2015 | 171.17 | 172.96 | 170.99 | 171.30 | 1,736,610 | +0.40(+0.23%) |
Aug 03, 2015 | 171.79 | 171.96 | 169.36 | 170.90 | 2,485,767 | -0.32(-0.19%) |
Jul 31, 2015 | 173.16 | 173.22 | 171.08 | 171.22 | 1,969,054 | -1.78(-1.03%) |
Jul 30, 2015 | 172.02 | 173.12 | 171.25 | 173.00 | 1,608,437 | +0.30(+0.17%) |
Jul 29, 2015 | 172.47 | 173.78 | 171.72 | 172.70 | 2,380,092 | +0.50(+0.29%) |
Jul 28, 2015 | 172.95 | 172.98 | 170.83 | 172.20 | 2,417,045 | +1.02(+0.60%) |
Jul 27, 2015 | 171.54 | 171.86 | 169.91 | 171.18 | 3,485,060 | -1.94(-1.12%) |
Jul 24, 2015 | 176.55 | 176.55 | 172.75 | 173.12 | 2,939,013 | -3.09(-1.75%) |
Jul 23, 2015 | 178.39 | 179.19 | 175.92 | 176.21 | 2,626,073 | -1.84(-1.03%) |
Jul 22, 2015 | 176.84 | 178.44 | 176.80 | 178.05 | 2,756,261 | +1.46(+0.83%) |
Jul 21, 2015 | 176.99 | 177.67 | 175.96 | 176.59 | 2,377,844 | -0.74(-0.42%) |
Jul 20, 2015 | 177.57 | 178.68 | 176.35 | 177.33 | 2,605,498 | -0.06(-0.03%) |
Jul 17, 2015 | 175.97 | 177.67 | 175.16 | 177.39 | 3,412,202 | +1.07(+0.61%) |
Jul 16, 2015 | 176.50 | 178.79 | 174.77 | 176.32 | 5,275,946 | -1.49(-0.84%) |
Jul 15, 2015 | 178.29 | 178.35 | 176.53 | 177.81 | 3,032,314 | +0.67(+0.38%) |
Jul 14, 2015 | 175.34 | 177.64 | 175.14 | 177.14 | 2,503,728 | +1.70(+0.97%) |
Jul 13, 2015 | 174.87 | 175.59 | 174.21 | 175.44 | 2,445,129 | +2.45(+1.41%) |
Jul 10, 2015 | 173.43 | 173.65 | 172.15 | 172.99 | 2,204,448 | +1.99(+1.16%) |
Jul 09, 2015 | 172.94 | 173.29 | 170.69 | 171.00 | 2,698,975 | +0.63(+0.37%) |
Jul 08, 2015 | 172.25 | 172.65 | 170.08 | 170.38 | 2,617,100 | -3.47(-1.99%) |
Jul 07, 2015 | 173.65 | 174.48 | 169.66 | 173.84 | 3,957,383 | +0.14(+0.08%) |
Jul 06, 2015 | 172.59 | 174.11 | 172.21 | 173.70 | 3,371,123 | -0.97(-0.55%) |
Jul 02, 2015 | 175.29 | 174.67 | 174.67 | 174.67 | 2,175,742 | -0.62(-0.35%) |
Jul 01, 2015 | 176.70 | 177.41 | 174.46 | 175.29 | 3,377,786 | +0.96(+0.55%) |
Jun 30, 2015 | 175.24 | 176.00 | 173.79 | 174.33 | 4,990,795 | +0.95(+0.55%) |
Jun 29, 2015 | 175.45 | 176.35 | 173.37 | 173.37 | 3,943,813 | -4.61(-2.59%) |
Jun 26, 2015 | 178.36 | 179.19 | 177.47 | 177.98 | 3,308,774 | +0.29(+0.16%) |
Jun 25, 2015 | 179.64 | 179.93 | 177.41 | 177.69 | 2,915,950 | -1.34(-0.75%) |
Jun 24, 2015 | 180.51 | 181.18 | 178.43 | 179.03 | 4,724,961 | -3.31(-1.82%) |
Jun 23, 2015 | 181.11 | 182.66 | 180.88 | 182.35 | 3,275,453 | +1.58(+0.87%) |
Jun 22, 2015 | 179.56 | 181.02 | 179.51 | 180.77 | 2,402,491 | +2.77(+1.56%) |
Jun 19, 2015 | 178.78 | 179.51 | 178.00 | 178.00 | 4,986,501 | -1.18(-0.66%) |
Jun 18, 2015 | 178.22 | 179.52 | 177.01 | 179.18 | 2,595,642 | +1.39(+0.78%) |
Jun 17, 2015 | 178.33 | 179.09 | 177.48 | 177.78 | 2,129,897 | -0.53(-0.29%) |
Jun 16, 2015 | 176.88 | 178.32 | 176.28 | 178.31 | 2,339,809 | +1.50(+0.85%) |
Jun 15, 2015 | 176.08 | 177.29 | 175.66 | 176.81 | 2,280,099 | -1.09(-0.61%) |
Jun 12, 2015 | 178.24 | 178.68 | 177.01 | 177.89 | 2,402,868 | -0.74(-0.41%) |
Jun 11, 2015 | 177.98 | 179.18 | 177.73 | 178.63 | 2,424,293 | +0.68(+0.38%) |
Jun 10, 2015 | 175.10 | 178.18 | 174.80 | 177.95 | 3,206,560 | +3.43(+1.97%) |
Jun 09, 2015 | 175.34 | 175.70 | 173.35 | 174.52 | 2,729,360 | -0.64(-0.37%) |
Jun 08, 2015 | 176.30 | 176.75 | 174.88 | 175.16 | 2,611,775 | -0.55(-0.31%) |
Jun 05, 2015 | 175.92 | 176.92 | 174.17 | 175.71 | 3,862,651 | +1.32(+0.76%) |
Jun 04, 2015 | 173.33 | 175.39 | 172.83 | 174.39 | 4,146,481 | +0.49(+0.28%) |
Jun 03, 2015 | 173.26 | 175.48 | 172.64 | 173.91 | 2,894,842 | +1.55(+0.90%) |
Jun 02, 2015 | 172.71 | 173.53 | 171.71 | 172.35 | 2,671,655 | -1.15(-0.66%) |
Jun 01, 2015 | 173.10 | 174.35 | 172.74 | 173.51 | 2,500,814 | +1.35(+0.79%) |
May 29, 2015 | 173.86 | 173.89 | 171.68 | 172.16 | 2,701,442 | -1.91(-1.10%) |
May 28, 2015 | 173.73 | 174.16 | 173.06 | 174.07 | 3,694,822 | +0.06(+0.03%) |
May 27, 2015 | 172.20 | 174.52 | 171.47 | 174.01 | 3,617,960 | +2.23(+1.30%) |
May 26, 2015 | 172.73 | 172.73 | 170.63 | 171.78 | 4,008,365 | -1.18(-0.68%) |
May 22, 2015 | 170.35 | 172.96 | 172.96 | 172.96 | 3,652,845 | +2.37(+1.39%) |
May 21, 2015 | 170.30 | 170.80 | 169.99 | 170.59 | 2,672,927 | -0.11(-0.06%) |
May 20, 2015 | 170.77 | 171.43 | 169.92 | 170.70 | 2,200,094 | -0.27(-0.16%) |
May 19, 2015 | 170.62 | 171.63 | 170.25 | 170.96 | 2,847,488 | +0.62(+0.36%) |
May 18, 2015 | 168.67 | 170.78 | 168.66 | 170.35 | 2,599,754 | +1.41(+0.83%) |
May 15, 2015 | 168.59 | 168.94 | 167.98 | 168.94 | 2,094,041 | +0.29(+0.17%) |
May 14, 2015 | 168.41 | 168.87 | 167.66 | 168.65 | 2,351,267 | +0.99(+0.59%) |
May 13, 2015 | 166.86 | 167.92 | 166.34 | 167.66 | 2,574,825 | +0.75(+0.45%) |
May 12, 2015 | 166.87 | 167.33 | 164.86 | 166.91 | 2,700,169 | -1.00(-0.59%) |
May 11, 2015 | 166.71 | 168.09 | 166.71 | 167.91 | 2,362,826 | +1.02(+0.61%) |
May 08, 2015 | 165.72 | 167.58 | 164.29 | 166.88 | 3,835,532 | +2.59(+1.58%) |
May 07, 2015 | 163.35 | 164.76 | 162.15 | 164.29 | 2,156,964 | +0.95(+0.58%) |
May 06, 2015 | 164.59 | 165.29 | 161.48 | 163.35 | 2,923,615 | -0.87(-0.53%) |
May 05, 2015 | 165.06 | 166.79 | 163.74 | 164.21 | 2,748,224 | -1.67(-1.01%) |
May 04, 2015 | 165.02 | 166.23 | 164.72 | 165.88 | 1,900,186 | +1.47(+0.90%) |
May 01, 2015 | 165.18 | 165.28 | 163.83 | 164.41 | 2,438,314 | +0.92(+0.57%) |
Apr 30, 2015 | 165.14 | 166.26 | 162.64 | 163.49 | 3,283,232 | -1.78(-1.08%) |
Apr 29, 2015 | 162.96 | 166.24 | 162.71 | 165.27 | 2,980,130 | +0.89(+0.54%) |
Apr 28, 2015 | 163.31 | 164.48 | 161.81 | 164.38 | 2,293,960 | +0.81(+0.49%) |
Apr 27, 2015 | 165.44 | 165.89 | 163.45 | 163.57 | 2,123,029 | -1.22(-0.74%) |
Apr 24, 2015 | 165.63 | 165.72 | 164.34 | 164.79 | 1,736,877 | -1.10(-0.66%) |
Apr 23, 2015 | 164.94 | 166.88 | 164.47 | 165.89 | 2,467,080 | +0.82(+0.50%) |
Apr 22, 2015 | 164.73 | 165.77 | 163.61 | 165.07 | 2,328,541 | +1.23(+0.75%) |
Apr 21, 2015 | 165.61 | 166.05 | 163.62 | 163.84 | 2,244,607 | -1.05(-0.64%) |
Apr 20, 2015 | 165.69 | 166.13 | 164.74 | 164.89 | 3,143,607 | +0.62(+0.38%) |
Apr 17, 2015 | 164.67 | 165.01 | 162.85 | 164.26 | 5,500,603 | -2.38(-1.43%) |
Apr 16, 2015 | 168.72 | 168.86 | 165.38 | 166.64 | 7,180,872 | -0.74(-0.44%) |
Apr 15, 2015 | 164.98 | 168.25 | 164.29 | 167.38 | 6,081,320 | +2.81(+1.71%) |
Apr 14, 2015 | 163.95 | 165.21 | 162.90 | 164.57 | 3,925,341 | +1.78(+1.09%) |
Apr 13, 2015 | 162.57 | 164.29 | 162.11 | 162.79 | 2,638,222 | -0.05(-0.03%) |
Apr 10, 2015 | 162.01 | 163.02 | 161.55 | 162.84 | 2,120,255 | +0.62(+0.38%) |
Apr 09, 2015 | 160.53 | 162.38 | 160.15 | 162.21 | 2,386,640 | +1.94(+1.21%) |
Apr 08, 2015 | 160.67 | 161.35 | 159.97 | 160.28 | 2,399,582 | +0.14(+0.09%) |
Apr 07, 2015 | 160.24 | 161.17 | 160.01 | 160.13 | 2,136,132 | +0.28(+0.18%) |
Apr 06, 2015 | 158.29 | 160.34 | 157.27 | 159.85 | 2,399,309 | +0.42(+0.26%) |
Apr 02, 2015 | 159.58 | 159.43 | 159.43 | 159.43 | 2,758,857 | -0.57(-0.35%) |
Apr 01, 2015 | 156.43 | 160.08 | 155.61 | 160.00 | 4,843,408 | +3.55(+2.27%) |
Mar 31, 2015 | 158.43 | 158.60 | 156.45 | 156.45 | 2,578,198 | -2.54(-1.60%) |
Mar 30, 2015 | 157.51 | 159.81 | 157.51 | 158.99 | 2,888,051 | +2.46(+1.57%) |
Mar 27, 2015 | 155.81 | 156.88 | 155.04 | 156.53 | 1,849,671 | +0.68(+0.44%) |
Mar 26, 2015 | 155.25 | 156.45 | 154.00 | 155.85 | 2,855,862 | -0.09(-0.06%) |
Mar 25, 2015 | 159.04 | 159.17 | 155.94 | 155.94 | 3,053,976 | -3.27(-2.05%) |
Mar 24, 2015 | 159.76 | 160.23 | 159.11 | 159.21 | 2,161,535 | -0.57(-0.35%) |
Mar 23, 2015 | 160.87 | 161.67 | 159.78 | 159.78 | 1,910,912 | -0.97(-0.61%) |
Mar 20, 2015 | 158.53 | 161.41 | 158.06 | 160.75 | 4,173,526 | +2.63(+1.66%) |
Mar 19, 2015 | 159.61 | 159.61 | 157.39 | 158.12 | 2,519,411 | -1.96(-1.22%) |
Mar 18, 2015 | 157.87 | 160.67 | 157.48 | 160.07 | 3,352,158 | +1.46(+0.92%) |
Mar 17, 2015 | 158.95 | 159.18 | 157.15 | 158.62 | 2,262,581 | -1.11(-0.69%) |
Mar 16, 2015 | 158.18 | 160.22 | 158.06 | 159.73 | 2,556,246 | +2.13(+1.35%) |
Mar 13, 2015 | 157.20 | 157.93 | 154.95 | 157.59 | 3,718,563 | -0.51(-0.32%) |
Mar 12, 2015 | 154.76 | 158.14 | 154.76 | 158.10 | 3,741,982 | +4.80(+3.13%) |
Mar 11, 2015 | 152.57 | 154.68 | 152.33 | 153.30 | 2,520,726 | +1.22(+0.80%) |
Mar 10, 2015 | 154.47 | 154.93 | 152.08 | 152.08 | 3,325,887 | -4.34(-2.78%) |
Mar 09, 2015 | 155.90 | 157.14 | 155.29 | 156.42 | 2,683,598 | +0.85(+0.55%) |
Mar 06, 2015 | 156.13 | 159.31 | 155.30 | 155.57 | 4,930,252 | -2.64(-1.67%) |
Mar 05, 2015 | 158.25 | 158.74 | 157.37 | 158.21 | 1,592,412 | +0.34(+0.22%) |
Mar 04, 2015 | 158.44 | 158.83 | 157.29 | 157.87 | 1,960,278 | -1.33(-0.84%) |
Mar 03, 2015 | 158.73 | 160.53 | 158.62 | 159.20 | 1,787,216 | -0.43(-0.27%) |