Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 124.80 | 124.85 | 122.94 | 122.94 | 135,337 | -1.96(-1.57%) |
Feb 26, 2016 | 125.54 | 126.09 | 124.82 | 124.90 | 142,583 | -0.13(-0.11%) |
Feb 25, 2016 | 123.88 | 125.05 | 123.56 | 125.03 | 123,010 | +1.55(+1.25%) |
Feb 24, 2016 | 121.78 | 123.65 | 120.95 | 123.49 | 136,316 | +0.46(+0.37%) |
Feb 23, 2016 | 123.78 | 124.42 | 123.00 | 123.03 | 104,367 | -1.03(-0.83%) |
Feb 22, 2016 | 123.25 | 124.13 | 123.25 | 124.06 | 113,214 | +1.66(+1.35%) |
Feb 19, 2016 | 121.81 | 122.63 | 121.49 | 122.40 | 108,932 | +0.05(+0.04%) |
Feb 18, 2016 | 123.58 | 123.87 | 122.08 | 122.35 | 144,487 | -1.02(-0.82%) |
Feb 17, 2016 | 122.35 | 123.39 | 121.69 | 123.36 | 104,694 | +1.91(+1.57%) |
Feb 16, 2016 | 120.28 | 121.51 | 120.11 | 121.46 | 118,915 | +2.33(+1.96%) |
Feb 12, 2016 | 118.22 | 119.13 | 119.13 | 119.13 | 113,536 | +1.66(+1.41%) |
Feb 11, 2016 | 117.27 | 118.19 | 116.56 | 117.47 | 217,181 | -1.99(-1.66%) |
Feb 10, 2016 | 119.51 | 121.40 | 119.23 | 119.46 | 540,841 | +0.98(+0.83%) |
Feb 09, 2016 | 116.16 | 119.57 | 116.10 | 118.48 | 504,324 | +0.94(+0.80%) |
Feb 08, 2016 | 118.05 | 118.32 | 116.11 | 117.54 | 211,474 | -1.92(-1.60%) |
Feb 05, 2016 | 121.34 | 121.56 | 118.90 | 119.46 | 365,894 | -2.55(-2.09%) |
Feb 04, 2016 | 121.96 | 123.32 | 120.96 | 122.01 | 796,069 | -0.49(-0.40%) |
Feb 03, 2016 | 122.25 | 122.62 | 119.68 | 122.51 | 296,146 | +0.66(+0.54%) |
Feb 02, 2016 | 122.29 | 123.02 | 121.48 | 121.85 | 106,300 | -1.79(-1.45%) |
Feb 01, 2016 | 122.52 | 124.25 | 121.87 | 123.64 | 474,574 | +0.38(+0.31%) |
Jan 29, 2016 | 121.37 | 123.26 | 121.03 | 123.26 | 117,944 | +2.10(+1.74%) |
Jan 28, 2016 | 124.66 | 124.66 | 120.64 | 121.16 | 328,543 | -3.09(-2.49%) |
Jan 27, 2016 | 125.74 | 126.84 | 123.47 | 124.25 | 127,354 | -1.55(-1.23%) |
Jan 26, 2016 | 125.12 | 125.99 | 123.88 | 125.80 | 105,699 | +0.92(+0.73%) |
Jan 25, 2016 | 125.50 | 126.59 | 124.77 | 124.88 | 710,830 | -1.25(-0.99%) |
Jan 22, 2016 | 125.96 | 126.31 | 125.18 | 126.13 | 112,980 | +2.19(+1.76%) |
Jan 21, 2016 | 124.75 | 125.42 | 122.96 | 123.95 | 172,557 | -0.73(-0.58%) |
Jan 20, 2016 | 122.09 | 125.88 | 120.40 | 124.67 | 421,805 | +0.61(+0.49%) |
Jan 19, 2016 | 125.66 | 126.24 | 122.79 | 124.06 | 211,898 | -0.44(-0.35%) |
Jan 15, 2016 | 122.81 | 124.50 | 124.50 | 124.50 | 248,645 | -1.78(-1.41%) |
Jan 14, 2016 | 123.47 | 127.07 | 122.30 | 126.28 | 177,189 | +3.20(+2.60%) |
Jan 13, 2016 | 127.52 | 127.97 | 122.97 | 123.08 | 150,948 | -4.04(-3.18%) |
Jan 12, 2016 | 126.47 | 128.13 | 124.87 | 127.12 | 166,457 | +1.56(+1.24%) |
Jan 11, 2016 | 127.66 | 127.83 | 123.73 | 125.56 | 215,535 | -1.48(-1.17%) |
Jan 08, 2016 | 129.93 | 130.12 | 126.84 | 127.05 | 105,499 | -1.86(-1.44%) |
Jan 07, 2016 | 129.39 | 130.75 | 128.60 | 128.91 | 196,846 | -2.81(-2.14%) |
Jan 06, 2016 | 131.19 | 132.78 | 130.79 | 131.72 | 221,997 | -1.22(-0.92%) |
Jan 05, 2016 | 132.67 | 133.60 | 132.45 | 132.95 | 129,518 | +0.63(+0.48%) |
Jan 04, 2016 | 132.49 | 132.81 | 131.18 | 132.32 | 222,983 | -2.58(-1.91%) |
Dec 31, 2015 | 135.61 | 134.90 | 134.90 | 134.90 | 312,252 | -1.20(-0.89%) |
Dec 30, 2015 | 134.76 | 136.87 | 134.72 | 136.10 | 146,515 | -0.61(-0.45%) |
Dec 29, 2015 | 135.84 | 137.00 | 135.84 | 136.72 | 136,031 | +1.67(+1.23%) |
Dec 28, 2015 | 135.23 | 135.26 | 134.66 | 135.05 | 59,037 | -0.69(-0.51%) |
Dec 24, 2015 | 135.18 | 135.74 | 135.74 | 135.74 | 62,355 | +0.19(+0.14%) |
Dec 23, 2015 | 134.81 | 135.78 | 134.80 | 135.55 | 260,445 | +1.54(+1.15%) |
Dec 22, 2015 | 133.57 | 134.24 | 132.95 | 134.01 | 104,130 | +0.85(+0.64%) |
Dec 21, 2015 | 133.04 | 133.21 | 132.24 | 133.16 | 60,961 | +1.08(+0.81%) |
Dec 18, 2015 | 133.30 | 133.46 | 132.09 | 132.09 | 89,884 | -1.80(-1.34%) |
Dec 17, 2015 | 135.77 | 135.77 | 133.88 | 133.88 | 121,847 | -1.55(-1.15%) |
Dec 16, 2015 | 134.41 | 135.67 | 133.20 | 135.44 | 124,624 | +1.86(+1.39%) |
Dec 15, 2015 | 132.63 | 134.13 | 132.63 | 133.58 | 112,693 | +1.99(+1.51%) |
Dec 14, 2015 | 130.95 | 131.69 | 129.56 | 131.59 | 162,415 | +0.71(+0.54%) |
Dec 11, 2015 | 131.47 | 132.06 | 130.79 | 130.88 | 172,158 | -2.17(-1.63%) |
Dec 10, 2015 | 132.32 | 133.94 | 132.10 | 133.05 | 96,817 | +0.99(+0.75%) |
Dec 09, 2015 | 132.91 | 134.11 | 131.62 | 132.06 | 144,754 | -1.43(-1.07%) |
Dec 08, 2015 | 132.24 | 133.86 | 132.05 | 133.49 | 130,402 | +0.44(+0.33%) |
Dec 07, 2015 | 134.05 | 134.36 | 132.49 | 133.06 | 122,616 | -1.07(-0.79%) |
Dec 04, 2015 | 131.44 | 134.25 | 131.44 | 134.12 | 115,269 | +3.04(+2.32%) |
Dec 03, 2015 | 134.61 | 134.61 | 130.55 | 131.08 | 260,588 | -3.13(-2.34%) |
Dec 02, 2015 | 135.36 | 135.92 | 134.03 | 134.22 | 209,785 | -1.11(-0.82%) |
Dec 01, 2015 | 134.09 | 135.39 | 133.51 | 135.33 | 246,057 | +2.16(+1.62%) |
Nov 30, 2015 | 135.19 | 135.19 | 133.14 | 133.17 | 426,837 | -1.95(-1.45%) |
Nov 27, 2015 | 135.12 | 135.29 | 134.75 | 135.12 | 92,823 | +0.35(+0.26%) |
Nov 25, 2015 | 134.18 | 134.77 | 134.77 | 134.77 | 231,105 | +0.84(+0.62%) |
Nov 24, 2015 | 132.88 | 134.09 | 132.69 | 133.94 | 197,799 | +0.25(+0.19%) |
Nov 23, 2015 | 133.54 | 134.40 | 133.24 | 133.69 | 161,862 | -0.13(-0.10%) |
Nov 20, 2015 | 133.39 | 134.47 | 133.32 | 133.82 | 161,377 | +0.94(+0.71%) |
Nov 19, 2015 | 134.25 | 134.30 | 132.66 | 132.88 | 156,061 | -2.25(-1.66%) |
Nov 18, 2015 | 133.08 | 135.20 | 132.83 | 135.12 | 208,706 | +2.64(+1.99%) |
Nov 17, 2015 | 132.00 | 133.40 | 131.62 | 132.49 | 198,007 | +0.66(+0.50%) |
Nov 16, 2015 | 130.19 | 131.91 | 129.47 | 131.83 | 187,388 | +1.33(+1.02%) |
Nov 13, 2015 | 130.41 | 131.57 | 130.29 | 130.50 | 115,594 | -0.06(-0.05%) |
Nov 12, 2015 | 132.37 | 132.75 | 130.56 | 130.56 | 154,024 | -2.29(-1.73%) |
Nov 11, 2015 | 134.58 | 134.62 | 132.85 | 132.85 | 177,219 | -1.56(-1.16%) |
Nov 10, 2015 | 133.55 | 134.57 | 133.26 | 134.41 | 182,934 | +0.84(+0.63%) |
Nov 09, 2015 | 133.87 | 134.03 | 132.80 | 133.57 | 1,106,631 | -0.81(-0.60%) |
Nov 06, 2015 | 134.03 | 134.46 | 132.81 | 134.38 | 117,986 | -0.54(-0.40%) |
Nov 05, 2015 | 135.31 | 135.35 | 133.64 | 134.92 | 198,545 | -0.63(-0.47%) |
Nov 04, 2015 | 136.44 | 136.45 | 134.57 | 135.55 | 198,455 | -0.22(-0.16%) |
Nov 03, 2015 | 135.85 | 136.24 | 134.89 | 135.77 | 121,197 | -0.44(-0.33%) |
Nov 02, 2015 | 133.85 | 136.32 | 133.85 | 136.22 | 103,657 | +2.94(+2.21%) |
Oct 30, 2015 | 134.45 | 134.68 | 133.25 | 133.28 | 278,657 | -0.66(-0.49%) |
Oct 29, 2015 | 134.00 | 135.37 | 132.73 | 133.94 | 158,975 | +0.32(+0.24%) |
Oct 28, 2015 | 132.30 | 133.65 | 130.86 | 133.62 | 233,867 | +1.37(+1.03%) |
Oct 27, 2015 | 130.41 | 132.29 | 130.41 | 132.25 | 164,076 | +2.35(+1.81%) |
Oct 26, 2015 | 128.99 | 130.80 | 128.63 | 129.89 | 414,996 | +0.54(+0.42%) |
Oct 23, 2015 | 127.42 | 129.98 | 127.42 | 129.35 | 607,290 | +2.78(+2.20%) |
Oct 22, 2015 | 127.59 | 127.76 | 124.90 | 126.57 | 217,084 | -1.03(-0.81%) |
Oct 21, 2015 | 129.51 | 129.87 | 125.34 | 127.60 | 772,439 | -1.20(-0.93%) |
Oct 20, 2015 | 130.59 | 130.76 | 128.29 | 128.80 | 83,213 | -2.06(-1.57%) |
Oct 19, 2015 | 130.11 | 131.24 | 129.26 | 130.86 | 205,236 | +0.49(+0.37%) |
Oct 16, 2015 | 129.66 | 130.67 | 129.28 | 130.37 | 89,304 | +1.07(+0.83%) |
Oct 15, 2015 | 125.45 | 129.35 | 125.45 | 129.30 | 129,212 | +3.08(+2.44%) |
Oct 14, 2015 | 126.90 | 128.07 | 125.96 | 126.22 | 263,035 | -0.20(-0.16%) |
Oct 13, 2015 | 127.64 | 129.25 | 126.26 | 126.41 | 152,969 | -1.74(-1.36%) |
Oct 12, 2015 | 127.62 | 128.58 | 127.16 | 128.15 | 109,399 | +0.17(+0.13%) |
Oct 09, 2015 | 127.41 | 128.46 | 126.86 | 127.98 | 385,384 | +0.74(+0.58%) |
Oct 08, 2015 | 126.44 | 127.59 | 124.89 | 127.25 | 291,740 | +0.20(+0.16%) |
Oct 07, 2015 | 126.10 | 127.76 | 124.59 | 127.04 | 541,123 | +1.77(+1.41%) |
Oct 06, 2015 | 128.71 | 128.71 | 123.21 | 125.27 | 905,374 | -3.17(-2.47%) |
Oct 05, 2015 | 129.37 | 129.72 | 127.24 | 128.44 | 2,296,456 | +0.18(+0.14%) |
Oct 02, 2015 | 124.15 | 128.27 | 123.32 | 128.27 | 347,297 | +2.77(+2.21%) |
Oct 01, 2015 | 124.46 | 125.51 | 123.34 | 125.50 | 416,266 | +1.20(+0.96%) |
Sep 30, 2015 | 123.39 | 124.63 | 122.60 | 124.30 | 463,285 | +2.83(+2.33%) |
Sep 29, 2015 | 120.97 | 123.75 | 120.16 | 121.46 | 572,976 | +0.87(+0.72%) |
Sep 28, 2015 | 124.92 | 125.03 | 119.38 | 120.59 | 689,938 | -5.30(-4.21%) |
Sep 25, 2015 | 130.94 | 130.94 | 124.70 | 125.90 | 769,685 | -3.83(-2.95%) |
Sep 24, 2015 | 130.06 | 130.56 | 128.22 | 129.72 | 394,226 | -1.53(-1.17%) |
Sep 23, 2015 | 131.36 | 132.40 | 130.55 | 131.25 | 266,245 | -0.11(-0.08%) |
Sep 22, 2015 | 130.57 | 131.57 | 129.92 | 131.36 | 137,554 | -1.00(-0.76%) |
Sep 21, 2015 | 135.17 | 135.70 | 131.48 | 132.36 | 247,658 | -2.30(-1.71%) |
Sep 18, 2015 | 135.07 | 135.97 | 134.43 | 134.66 | 225,053 | -2.01(-1.47%) |
Sep 17, 2015 | 135.34 | 138.45 | 135.34 | 136.67 | 367,152 | +1.35(+1.00%) |
Sep 16, 2015 | 135.15 | 135.49 | 133.98 | 135.32 | 673,073 | +0.29(+0.22%) |
Sep 15, 2015 | 133.66 | 135.34 | 133.34 | 135.03 | 216,366 | +1.79(+1.34%) |
Sep 14, 2015 | 133.70 | 133.97 | 132.53 | 133.24 | 162,120 | -0.44(-0.33%) |
Sep 11, 2015 | 132.09 | 133.68 | 131.84 | 133.68 | 536,962 | +1.03(+0.77%) |
Sep 10, 2015 | 131.19 | 133.65 | 131.17 | 132.65 | 368,355 | +1.23(+0.94%) |
Sep 09, 2015 | 135.05 | 135.05 | 131.09 | 131.42 | 576,613 | -2.07(-1.55%) |
Sep 08, 2015 | 132.01 | 133.56 | 131.28 | 133.49 | 146,798 | +3.74(+2.88%) |
Sep 04, 2015 | 129.97 | 129.76 | 129.76 | 129.76 | 540,012 | -1.52(-1.16%) |
Sep 03, 2015 | 132.59 | 133.69 | 130.96 | 131.28 | 308,714 | -0.96(-0.72%) |
Sep 02, 2015 | 130.74 | 132.49 | 129.97 | 132.24 | 254,232 | +2.79(+2.16%) |
Sep 01, 2015 | 128.72 | 131.58 | 128.72 | 129.45 | 1,549,312 | -3.61(-2.72%) |
Aug 31, 2015 | 135.10 | 136.12 | 132.74 | 133.06 | 684,322 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.28 | 134.56 | 135.66 | 355,756 | -0.55(-0.40%) |
Aug 27, 2015 | 134.84 | 136.37 | 133.47 | 136.21 | 986,766 | +2.70(+2.02%) |
Aug 26, 2015 | 129.43 | 133.51 | 128.54 | 133.51 | 528,434 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.68 | 128.00 | 128.16 | 518,933 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.01 | 2,932,331 | -5.27(-3.89%) |
Aug 21, 2015 | 138.02 | 139.17 | 135.20 | 135.28 | 556,329 | -4.13(-2.96%) |
Aug 20, 2015 | 141.88 | 142.24 | 139.33 | 139.41 | 186,514 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.87 | 142.81 | 188,128 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.26 | 143.32 | 143.48 | 182,847 | -0.29(-0.20%) |
Aug 17, 2015 | 141.87 | 143.79 | 141.21 | 143.78 | 425,562 | +1.63(+1.15%) |
Aug 14, 2015 | 141.57 | 142.23 | 141.07 | 142.15 | 74,277 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.79 | 141.47 | 141.89 | 75,011 | -0.24(-0.17%) |
Aug 12, 2015 | 140.91 | 142.27 | 139.32 | 142.13 | 269,035 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.24 | 142.05 | 129,600 | -0.97(-0.67%) |
Aug 10, 2015 | 143.18 | 143.81 | 142.79 | 143.01 | 1,006,254 | +1.13(+0.80%) |
Aug 07, 2015 | 142.07 | 142.20 | 140.44 | 141.88 | 538,223 | -0.36(-0.25%) |
Aug 06, 2015 | 145.75 | 145.84 | 142.03 | 142.24 | 494,553 | -3.17(-2.18%) |
Aug 05, 2015 | 145.32 | 145.80 | 145.03 | 145.41 | 374,568 | +1.12(+0.78%) |
Aug 04, 2015 | 144.97 | 145.10 | 143.85 | 144.28 | 579,628 | -0.12(-0.08%) |
Aug 03, 2015 | 144.60 | 145.09 | 143.39 | 144.40 | 1,172,637 | -0.10(-0.07%) |
Jul 31, 2015 | 144.55 | 145.25 | 144.16 | 144.49 | 242,231 | +0.83(+0.58%) |
Jul 30, 2015 | 143.38 | 143.95 | 142.38 | 143.66 | 227,514 | +0.01(+0.01%) |
Jul 29, 2015 | 144.01 | 144.35 | 143.10 | 143.65 | 205,624 | +0.11(+0.07%) |
Jul 28, 2015 | 142.12 | 143.57 | 141.10 | 143.54 | 206,428 | +2.55(+1.81%) |
Jul 27, 2015 | 141.20 | 141.77 | 140.30 | 141.00 | 994,304 | -0.19(-0.14%) |
Jul 24, 2015 | 143.59 | 143.62 | 141.04 | 141.19 | 230,814 | -3.72(-2.57%) |
Jul 23, 2015 | 145.51 | 145.78 | 144.61 | 144.91 | 94,088 | -0.24(-0.16%) |
Jul 22, 2015 | 144.71 | 145.29 | 144.24 | 145.15 | 85,076 | +0.12(+0.09%) |
Jul 21, 2015 | 146.10 | 146.10 | 144.28 | 145.02 | 92,963 | -0.54(-0.37%) |
Jul 20, 2015 | 145.79 | 145.92 | 145.27 | 145.56 | 82,845 | +0.26(+0.18%) |
Jul 17, 2015 | 145.62 | 145.62 | 144.63 | 145.31 | 82,171 | -0.13(-0.09%) |
Jul 16, 2015 | 145.45 | 145.63 | 144.93 | 145.44 | 122,975 | +0.75(+0.52%) |
Jul 15, 2015 | 145.25 | 145.75 | 144.44 | 144.69 | 276,560 | +0.04(+0.03%) |
Jul 14, 2015 | 143.04 | 144.84 | 142.96 | 144.64 | 286,746 | +1.50(+1.05%) |
Jul 13, 2015 | 142.93 | 143.44 | 142.54 | 143.14 | 1,389,996 | +1.24(+0.87%) |
Jul 10, 2015 | 141.39 | 143.08 | 140.94 | 141.90 | 296,417 | +1.90(+1.36%) |
Jul 09, 2015 | 140.71 | 142.24 | 139.88 | 139.99 | 271,015 | +0.67(+0.48%) |
Jul 08, 2015 | 140.64 | 140.89 | 139.14 | 139.32 | 587,118 | -2.31(-1.63%) |
Jul 07, 2015 | 141.58 | 141.68 | 139.38 | 141.63 | 309,647 | +0.46(+0.33%) |
Jul 06, 2015 | 140.22 | 142.03 | 139.96 | 141.17 | 287,050 | -0.06(-0.04%) |
Jul 02, 2015 | 142.08 | 141.23 | 141.23 | 141.23 | 139,012 | -0.53(-0.37%) |
Jul 01, 2015 | 141.95 | 141.95 | 141.02 | 141.76 | 209,730 | +1.21(+0.86%) |
Jun 30, 2015 | 141.15 | 141.19 | 139.99 | 140.55 | 304,357 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.75 | 139.73 | 139.86 | 1,584,563 | -3.36(-2.34%) |
Jun 26, 2015 | 143.80 | 144.15 | 142.69 | 143.22 | 184,748 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.06 | 142.76 | 143.40 | 155,225 | +0.81(+0.57%) |
Jun 24, 2015 | 143.44 | 144.01 | 142.58 | 142.58 | 109,295 | -1.49(-1.04%) |
Jun 23, 2015 | 143.96 | 144.48 | 143.63 | 144.07 | 261,595 | +0.22(+0.15%) |
Jun 22, 2015 | 144.07 | 144.45 | 143.70 | 143.85 | 490,880 | +1.09(+0.77%) |
Jun 19, 2015 | 142.63 | 143.21 | 142.63 | 142.76 | 154,812 | -0.07(-0.05%) |
Jun 18, 2015 | 140.89 | 143.24 | 140.89 | 142.83 | 131,569 | +2.22(+1.58%) |
Jun 17, 2015 | 140.55 | 140.98 | 139.91 | 140.60 | 160,875 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.55 | 139.59 | 140.44 | 221,911 | +0.72(+0.51%) |
Jun 15, 2015 | 138.94 | 139.93 | 138.06 | 139.73 | 96,758 | +0.05(+0.04%) |
Jun 12, 2015 | 140.79 | 140.79 | 139.45 | 139.67 | 163,159 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.59 | 141.30 | 88,563 | +0.94(+0.67%) |
Jun 10, 2015 | 138.97 | 140.46 | 138.65 | 140.35 | 189,463 | +1.63(+1.18%) |
Jun 09, 2015 | 138.89 | 138.97 | 138.02 | 138.72 | 184,541 | -0.07(-0.05%) |
Jun 08, 2015 | 139.45 | 139.78 | 138.79 | 138.79 | 71,678 | -0.64(-0.46%) |
Jun 05, 2015 | 139.23 | 139.56 | 138.44 | 139.43 | 94,375 | +0.04(+0.03%) |
Jun 04, 2015 | 139.87 | 140.31 | 138.94 | 139.38 | 191,260 | -1.00(-0.71%) |
Jun 03, 2015 | 140.39 | 140.57 | 140.05 | 140.38 | 346,313 | +0.18(+0.13%) |
Jun 02, 2015 | 140.26 | 140.76 | 139.59 | 140.20 | 117,194 | -0.82(-0.58%) |
Jun 01, 2015 | 141.18 | 141.52 | 140.14 | 141.03 | 253,761 | +0.38(+0.27%) |
May 29, 2015 | 140.68 | 141.80 | 140.14 | 140.65 | 224,102 | -0.22(-0.16%) |
May 28, 2015 | 140.51 | 141.14 | 140.15 | 140.87 | 108,420 | +0.10(+0.07%) |
May 27, 2015 | 139.47 | 140.87 | 139.21 | 140.77 | 102,823 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.85 | 139.18 | 208,424 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,308 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.94 | 140.34 | 140.85 | 125,118 | +0.04(+0.03%) |
May 20, 2015 | 140.50 | 141.33 | 140.19 | 140.80 | 701,492 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.81 | 139.75 | 140.49 | 133,403 | +0.62(+0.44%) |
May 18, 2015 | 138.84 | 140.03 | 138.78 | 139.87 | 124,751 | +0.93(+0.67%) |
May 15, 2015 | 138.71 | 139.00 | 138.51 | 138.94 | 113,824 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.62 | 136.89 | 138.60 | 172,174 | +1.86(+1.36%) |
May 13, 2015 | 136.79 | 137.75 | 136.51 | 136.74 | 165,770 | -0.10(-0.07%) |
May 12, 2015 | 136.72 | 137.25 | 136.06 | 136.84 | 118,784 | -0.69(-0.50%) |
May 11, 2015 | 137.69 | 138.22 | 137.44 | 137.53 | 155,085 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.85 | 136.17 | 137.48 | 285,268 | +2.25(+1.67%) |
May 07, 2015 | 134.38 | 135.67 | 134.34 | 135.23 | 245,601 | +0.71(+0.52%) |
May 06, 2015 | 135.61 | 135.61 | 133.54 | 134.52 | 197,868 | -0.38(-0.28%) |
May 05, 2015 | 136.51 | 136.51 | 134.81 | 134.90 | 387,214 | -1.75(-1.28%) |
May 04, 2015 | 136.26 | 137.42 | 136.23 | 136.65 | 230,748 | +0.76(+0.56%) |
May 01, 2015 | 134.67 | 135.92 | 134.67 | 135.89 | 412,041 | +1.97(+1.47%) |
Apr 30, 2015 | 135.50 | 136.03 | 133.28 | 133.92 | 452,488 | -2.17(-1.60%) |
Apr 29, 2015 | 136.58 | 137.26 | 135.12 | 136.10 | 342,669 | -1.09(-0.79%) |
Apr 28, 2015 | 137.36 | 137.60 | 135.03 | 137.18 | 236,466 | +0.38(+0.28%) |
Apr 27, 2015 | 139.78 | 140.03 | 136.65 | 136.80 | 213,227 | -2.77(-1.98%) |
Apr 24, 2015 | 139.77 | 140.22 | 139.08 | 139.57 | 142,800 | -0.52(-0.37%) |
Apr 23, 2015 | 139.28 | 140.38 | 138.68 | 140.09 | 268,419 | +0.65(+0.47%) |
Apr 22, 2015 | 139.77 | 139.84 | 138.89 | 139.44 | 217,884 | +0.07(+0.05%) |
Apr 21, 2015 | 139.25 | 139.68 | 139.08 | 139.36 | 294,742 | +0.98(+0.71%) |
Apr 20, 2015 | 138.30 | 138.67 | 137.91 | 138.38 | 243,390 | +0.92(+0.67%) |
Apr 17, 2015 | 138.17 | 138.20 | 136.63 | 137.47 | 358,386 | -1.27(-0.92%) |
Apr 16, 2015 | 138.73 | 139.13 | 138.54 | 138.74 | 197,889 | -0.02(-0.01%) |
Apr 15, 2015 | 138.93 | 139.30 | 138.51 | 138.75 | 219,295 | +0.42(+0.31%) |
Apr 14, 2015 | 138.15 | 138.61 | 137.38 | 138.33 | 620,683 | +0.05(+0.04%) |
Apr 13, 2015 | 138.83 | 139.55 | 138.27 | 138.28 | 262,931 | -0.64(-0.46%) |
Apr 10, 2015 | 137.95 | 139.12 | 137.38 | 138.92 | 252,367 | +1.20(+0.87%) |
Apr 09, 2015 | 136.79 | 137.91 | 136.63 | 137.72 | 122,290 | +0.99(+0.72%) |
Apr 08, 2015 | 135.50 | 137.30 | 135.47 | 136.73 | 186,382 | +1.24(+0.91%) |
Apr 07, 2015 | 135.56 | 136.54 | 135.43 | 135.50 | 336,270 | +0.29(+0.22%) |
Apr 06, 2015 | 134.23 | 135.87 | 134.06 | 135.20 | 152,730 | +0.25(+0.18%) |
Apr 02, 2015 | 134.90 | 134.96 | 134.96 | 134.96 | 242,957 | +0.30(+0.22%) |
Apr 01, 2015 | 136.47 | 136.47 | 133.70 | 134.66 | 348,917 | -1.65(-1.21%) |
Mar 31, 2015 | 138.08 | 138.08 | 136.31 | 136.31 | 246,039 | -1.98(-1.43%) |
Mar 30, 2015 | 138.09 | 138.50 | 137.82 | 138.29 | 140,766 | +1.31(+0.95%) |
Mar 27, 2015 | 136.03 | 137.42 | 136.03 | 136.98 | 126,653 | +1.20(+0.88%) |
Mar 26, 2015 | 135.34 | 136.87 | 134.56 | 135.78 | 222,820 | -0.30(-0.22%) |
Mar 25, 2015 | 139.28 | 139.82 | 136.08 | 136.08 | 310,756 | -2.79(-2.01%) |
Mar 24, 2015 | 140.04 | 140.57 | 138.84 | 138.87 | 173,283 | -1.21(-0.86%) |
Mar 23, 2015 | 139.91 | 140.71 | 139.53 | 140.07 | 124,297 | -0.44(-0.31%) |
Mar 20, 2015 | 140.99 | 141.50 | 139.82 | 140.51 | 281,005 | +0.76(+0.54%) |
Mar 19, 2015 | 138.60 | 139.85 | 138.15 | 139.76 | 175,137 | +1.00(+0.72%) |
Mar 18, 2015 | 136.90 | 139.35 | 136.25 | 138.76 | 201,595 | +1.67(+1.22%) |
Mar 17, 2015 | 136.86 | 137.31 | 136.17 | 137.09 | 205,468 | -0.33(-0.24%) |
Mar 16, 2015 | 135.23 | 137.46 | 135.23 | 137.42 | 211,165 | +2.88(+2.14%) |
Mar 13, 2015 | 134.47 | 135.35 | 133.67 | 134.54 | 417,562 | -0.15(-0.11%) |
Mar 12, 2015 | 133.58 | 134.71 | 133.58 | 134.69 | 175,522 | +1.59(+1.19%) |
Mar 11, 2015 | 133.47 | 133.85 | 132.96 | 133.10 | 358,125 | +0.03(+0.03%) |
Mar 10, 2015 | 133.40 | 133.94 | 132.85 | 133.06 | 200,359 | -1.36(-1.01%) |
Mar 09, 2015 | 133.81 | 134.55 | 133.29 | 134.42 | 285,009 | +0.71(+0.53%) |
Mar 06, 2015 | 135.93 | 135.93 | 133.49 | 133.71 | 220,442 | -2.52(-1.85%) |
Mar 05, 2015 | 135.75 | 136.83 | 135.75 | 136.23 | 116,501 | +0.78(+0.57%) |
Mar 04, 2015 | 134.70 | 135.68 | 133.85 | 135.45 | 422,020 | +0.53(+0.39%) |
Mar 03, 2015 | 135.70 | 135.77 | 134.23 | 134.93 | 673,122 | -1.06(-0.78%) |