Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 129.38 | 130.16 | 128.05 | 129.04 | 1,357,535 | -0.21(-0.16%) |
Mar 30, 2016 | 130.26 | 131.85 | 129.15 | 129.25 | 1,262,383 | -0.57(-0.44%) |
Mar 29, 2016 | 129.14 | 130.44 | 128.88 | 129.82 | 1,260,470 | +0.43(+0.33%) |
Mar 28, 2016 | 130.00 | 130.40 | 128.99 | 129.39 | 528,761 | -0.32(-0.25%) |
Mar 24, 2016 | 128.90 | 129.71 | 129.71 | 129.71 | 491,977 | +0.08(+0.06%) |
Mar 23, 2016 | 130.94 | 131.58 | 129.27 | 129.64 | 652,572 | -1.02(-0.78%) |
Mar 22, 2016 | 129.55 | 131.43 | 128.74 | 130.65 | 663,041 | +0.75(+0.58%) |
Mar 21, 2016 | 130.74 | 131.59 | 129.33 | 129.90 | 574,284 | -1.30(-0.99%) |
Mar 18, 2016 | 129.78 | 132.78 | 129.35 | 131.20 | 1,248,704 | +1.63(+1.25%) |
Mar 17, 2016 | 133.43 | 133.46 | 128.51 | 129.57 | 1,366,994 | -3.90(-2.92%) |
Mar 16, 2016 | 134.47 | 135.60 | 131.57 | 133.47 | 742,045 | -1.35(-1.00%) |
Mar 15, 2016 | 135.57 | 136.45 | 134.79 | 134.83 | 1,476,586 | -1.77(-1.29%) |
Mar 14, 2016 | 135.05 | 137.05 | 135.05 | 136.59 | 1,073,559 | +0.61(+0.45%) |
Mar 11, 2016 | 133.94 | 136.15 | 133.68 | 135.98 | 1,084,439 | +2.34(+1.75%) |
Mar 10, 2016 | 131.64 | 134.32 | 131.21 | 133.64 | 1,303,716 | +1.92(+1.46%) |
Mar 09, 2016 | 132.47 | 133.52 | 130.62 | 131.72 | 1,424,095 | +0.20(+0.15%) |
Mar 08, 2016 | 131.19 | 132.55 | 130.71 | 131.53 | 994,597 | -0.52(-0.39%) |
Mar 07, 2016 | 129.72 | 132.57 | 129.71 | 132.04 | 1,036,631 | +1.44(+1.10%) |
Mar 04, 2016 | 131.23 | 132.07 | 129.49 | 130.61 | 1,330,947 | -1.40(-1.06%) |
Mar 03, 2016 | 131.49 | 132.79 | 130.38 | 132.01 | 936,291 | -0.07(-0.05%) |
Mar 02, 2016 | 129.77 | 132.40 | 129.32 | 132.07 | 1,014,959 | +1.85(+1.42%) |
Mar 01, 2016 | 132.20 | 132.51 | 129.22 | 130.22 | 1,674,868 | -1.01(-0.77%) |
Feb 29, 2016 | 132.03 | 134.11 | 131.21 | 131.24 | 1,317,261 | -1.54(-1.16%) |
Feb 26, 2016 | 131.77 | 134.64 | 131.61 | 132.78 | 1,205,079 | +0.88(+0.66%) |
Feb 25, 2016 | 129.42 | 132.05 | 128.88 | 131.90 | 966,570 | +2.89(+2.24%) |
Feb 24, 2016 | 129.24 | 129.52 | 127.34 | 129.01 | 678,037 | -0.56(-0.44%) |
Feb 23, 2016 | 127.55 | 129.73 | 127.55 | 129.57 | 1,016,621 | +1.39(+1.09%) |
Feb 22, 2016 | 127.22 | 129.83 | 127.18 | 128.18 | 1,334,937 | +2.28(+1.81%) |
Feb 19, 2016 | 128.78 | 128.78 | 125.60 | 125.91 | 1,164,063 | -1.61(-1.26%) |
Feb 18, 2016 | 127.47 | 128.95 | 126.90 | 127.51 | 1,075,259 | -0.19(-0.15%) |
Feb 17, 2016 | 126.58 | 128.10 | 125.03 | 127.70 | 1,027,929 | +1.57(+1.24%) |
Feb 16, 2016 | 123.88 | 126.30 | 122.81 | 126.13 | 905,775 | +3.65(+2.98%) |
Feb 12, 2016 | 121.01 | 122.48 | 122.48 | 122.48 | 729,347 | +2.16(+1.80%) |
Feb 11, 2016 | 120.28 | 122.46 | 120.25 | 120.32 | 1,228,944 | -1.41(-1.16%) |
Feb 10, 2016 | 120.92 | 123.21 | 120.32 | 121.73 | 874,419 | +1.24(+1.03%) |
Feb 09, 2016 | 117.02 | 121.37 | 116.13 | 120.49 | 1,233,324 | +3.03(+2.58%) |
Feb 08, 2016 | 124.19 | 124.37 | 116.67 | 117.47 | 2,939,935 | -7.60(-6.08%) |
Feb 05, 2016 | 125.64 | 127.01 | 123.80 | 125.07 | 1,667,194 | -1.62(-1.28%) |
Feb 04, 2016 | 122.77 | 126.87 | 122.77 | 126.69 | 2,288,747 | +2.13(+1.71%) |
Feb 03, 2016 | 124.12 | 125.07 | 122.86 | 124.55 | 2,213,934 | +0.56(+0.45%) |
Feb 02, 2016 | 125.21 | 125.21 | 123.13 | 123.99 | 1,199,998 | -1.25(-1.00%) |
Feb 01, 2016 | 125.34 | 126.99 | 124.61 | 125.24 | 1,839,544 | -0.35(-0.28%) |
Jan 29, 2016 | 122.41 | 125.59 | 122.28 | 125.59 | 1,771,089 | +3.54(+2.90%) |
Jan 28, 2016 | 124.17 | 125.21 | 121.37 | 122.04 | 1,230,388 | -1.51(-1.22%) |
Jan 27, 2016 | 127.29 | 127.29 | 122.09 | 123.56 | 2,868,139 | -3.74(-2.94%) |
Jan 26, 2016 | 128.88 | 129.20 | 126.27 | 127.30 | 1,224,478 | -0.40(-0.32%) |
Jan 25, 2016 | 129.97 | 130.53 | 127.53 | 127.70 | 1,770,463 | -1.93(-1.49%) |
Jan 22, 2016 | 129.63 | 132.72 | 128.26 | 129.63 | 2,495,241 | -2.10(-1.59%) |
Jan 21, 2016 | 131.02 | 134.07 | 130.78 | 131.72 | 1,963,935 | +0.85(+0.65%) |
Jan 20, 2016 | 130.34 | 131.81 | 127.03 | 130.88 | 2,030,367 | -0.65(-0.49%) |
Jan 19, 2016 | 128.11 | 132.95 | 128.09 | 131.53 | 1,961,257 | +3.47(+2.71%) |
Jan 15, 2016 | 128.55 | 128.06 | 128.06 | 128.06 | 1,827,730 | -2.34(-1.79%) |
Jan 14, 2016 | 126.86 | 130.82 | 126.86 | 130.40 | 2,101,470 | +3.25(+2.56%) |
Jan 13, 2016 | 130.88 | 131.72 | 126.82 | 127.15 | 1,777,704 | -3.59(-2.75%) |
Jan 12, 2016 | 127.29 | 131.10 | 126.92 | 130.74 | 1,926,988 | +4.09(+3.23%) |
Jan 11, 2016 | 130.60 | 131.00 | 126.65 | 126.65 | 2,234,459 | -3.77(-2.89%) |
Jan 08, 2016 | 133.48 | 133.60 | 130.27 | 130.42 | 1,558,944 | -2.47(-1.86%) |
Jan 07, 2016 | 132.54 | 134.38 | 131.82 | 132.89 | 1,893,200 | -1.56(-1.16%) |
Jan 06, 2016 | 134.85 | 136.18 | 134.19 | 134.45 | 1,255,552 | -1.04(-0.77%) |
Jan 05, 2016 | 137.70 | 139.25 | 135.10 | 135.49 | 1,611,689 | -2.27(-1.64%) |
Jan 04, 2016 | 136.03 | 138.06 | 135.45 | 137.76 | 1,554,919 | +0.21(+0.15%) |
Dec 31, 2015 | 137.65 | 137.55 | 137.55 | 137.55 | 954,024 | -0.49(-0.35%) |
Dec 30, 2015 | 139.33 | 139.36 | 138.00 | 138.04 | 618,271 | -1.43(-1.02%) |
Dec 29, 2015 | 138.15 | 139.64 | 137.75 | 139.47 | 764,333 | +1.22(+0.88%) |
Dec 28, 2015 | 137.32 | 138.48 | 137.32 | 138.25 | 582,345 | +0.57(+0.42%) |
Dec 24, 2015 | 137.88 | 137.68 | 137.68 | 137.68 | 762,857 | -0.38(-0.27%) |
Dec 23, 2015 | 137.16 | 138.31 | 136.65 | 138.05 | 930,783 | +1.14(+0.83%) |
Dec 22, 2015 | 136.59 | 137.25 | 135.02 | 136.91 | 1,221,790 | +1.11(+0.82%) |
Dec 21, 2015 | 135.68 | 137.82 | 134.90 | 135.80 | 1,667,826 | +0.47(+0.35%) |
Dec 18, 2015 | 134.32 | 135.91 | 134.08 | 135.33 | 3,136,342 | +0.91(+0.68%) |
Dec 17, 2015 | 132.73 | 135.37 | 132.58 | 134.42 | 2,204,066 | +1.70(+1.28%) |
Dec 16, 2015 | 133.09 | 133.91 | 130.07 | 132.72 | 1,623,136 | +0.52(+0.39%) |
Dec 15, 2015 | 133.41 | 134.37 | 131.01 | 132.20 | 1,758,689 | -0.05(-0.04%) |
Dec 14, 2015 | 132.28 | 133.13 | 130.93 | 132.25 | 1,570,917 | +0.57(+0.44%) |
Dec 11, 2015 | 129.36 | 133.43 | 129.36 | 131.68 | 1,280,193 | +0.80(+0.61%) |
Dec 10, 2015 | 128.90 | 131.40 | 128.26 | 130.88 | 993,953 | +1.98(+1.54%) |
Dec 09, 2015 | 128.07 | 129.88 | 128.07 | 128.90 | 1,033,981 | -0.17(-0.13%) |
Dec 08, 2015 | 128.78 | 130.01 | 128.30 | 129.06 | 954,952 | -0.46(-0.36%) |
Dec 07, 2015 | 132.18 | 132.45 | 128.72 | 129.53 | 997,850 | -2.48(-1.88%) |
Dec 04, 2015 | 129.98 | 132.55 | 129.57 | 132.01 | 1,482,968 | +2.98(+2.31%) |
Dec 03, 2015 | 131.12 | 131.62 | 128.72 | 129.03 | 2,703,458 | -2.33(-1.77%) |
Dec 02, 2015 | 130.94 | 133.61 | 130.31 | 131.36 | 3,064,027 | +0.14(+0.11%) |
Dec 01, 2015 | 127.17 | 131.45 | 126.95 | 131.22 | 1,990,612 | +4.33(+3.41%) |
Nov 30, 2015 | 127.13 | 127.74 | 126.23 | 126.88 | 1,352,840 | -0.30(-0.24%) |
Nov 27, 2015 | 126.39 | 128.17 | 125.95 | 127.18 | 487,138 | +1.10(+0.87%) |
Nov 25, 2015 | 126.56 | 126.08 | 126.08 | 126.08 | 965,194 | -0.12(-0.10%) |
Nov 24, 2015 | 125.08 | 126.30 | 124.82 | 126.21 | 1,389,058 | +1.02(+0.82%) |
Nov 23, 2015 | 124.71 | 126.50 | 124.64 | 125.18 | 1,225,569 | +0.94(+0.76%) |
Nov 20, 2015 | 120.84 | 124.67 | 120.41 | 124.24 | 1,974,317 | +4.08(+3.39%) |
Nov 19, 2015 | 122.67 | 124.07 | 119.80 | 120.16 | 3,030,300 | -6.87(-5.41%) |
Nov 18, 2015 | 125.66 | 127.38 | 124.93 | 127.03 | 900,926 | +1.30(+1.03%) |
Nov 17, 2015 | 125.27 | 128.03 | 124.65 | 125.74 | 1,444,841 | +0.25(+0.20%) |
Nov 16, 2015 | 123.76 | 126.06 | 123.56 | 125.48 | 1,044,214 | +1.81(+1.46%) |
Nov 13, 2015 | 123.60 | 125.26 | 123.14 | 123.68 | 1,972,847 | +0.17(+0.14%) |
Nov 12, 2015 | 122.89 | 125.56 | 122.89 | 123.51 | 1,289,295 | -0.39(-0.32%) |
Nov 11, 2015 | 126.20 | 126.30 | 123.76 | 123.90 | 1,584,635 | -2.29(-1.82%) |
Nov 10, 2015 | 124.75 | 126.47 | 124.55 | 126.20 | 1,549,892 | +1.23(+0.99%) |
Nov 09, 2015 | 124.39 | 125.45 | 123.64 | 124.97 | 1,616,631 | +0.12(+0.10%) |
Nov 06, 2015 | 124.46 | 125.19 | 121.26 | 124.84 | 1,885,464 | +0.39(+0.31%) |
Nov 05, 2015 | 122.31 | 124.64 | 121.57 | 124.46 | 1,410,752 | +2.31(+1.89%) |
Nov 04, 2015 | 124.12 | 124.78 | 122.01 | 122.15 | 2,022,264 | -1.89(-1.52%) |
Nov 03, 2015 | 125.80 | 126.17 | 123.27 | 124.03 | 1,339,269 | -1.69(-1.35%) |
Nov 02, 2015 | 126.48 | 127.52 | 125.17 | 125.73 | 1,308,756 | -0.27(-0.22%) |
Oct 30, 2015 | 127.50 | 128.23 | 125.91 | 126.00 | 1,287,717 | -1.42(-1.11%) |
Oct 29, 2015 | 127.94 | 129.58 | 127.24 | 127.42 | 1,027,015 | -0.47(-0.37%) |
Oct 28, 2015 | 128.54 | 129.15 | 123.33 | 127.89 | 1,487,585 | -0.86(-0.67%) |
Oct 27, 2015 | 124.91 | 129.34 | 124.77 | 128.75 | 2,371,801 | +3.61(+2.88%) |
Oct 26, 2015 | 124.88 | 125.38 | 123.92 | 125.14 | 1,616,565 | +0.55(+0.45%) |
Oct 23, 2015 | 122.07 | 125.12 | 122.00 | 124.59 | 2,067,730 | +2.87(+2.36%) |
Oct 22, 2015 | 127.78 | 128.23 | 120.04 | 121.72 | 5,001,990 | -6.69(-5.21%) |
Oct 21, 2015 | 134.36 | 134.55 | 120.34 | 128.42 | 3,740,293 | -5.26(-3.94%) |
Oct 20, 2015 | 133.39 | 134.10 | 133.00 | 133.68 | 676,755 | +0.29(+0.22%) |
Oct 19, 2015 | 131.86 | 134.17 | 131.60 | 133.39 | 851,511 | +1.09(+0.82%) |
Oct 16, 2015 | 131.90 | 132.78 | 131.07 | 132.30 | 1,894,354 | +1.55(+1.19%) |
Oct 15, 2015 | 129.03 | 130.78 | 126.09 | 130.75 | 2,578,101 | +1.40(+1.08%) |
Oct 14, 2015 | 130.49 | 131.23 | 128.23 | 129.35 | 955,000 | -1.18(-0.90%) |
Oct 13, 2015 | 129.38 | 132.29 | 128.94 | 130.52 | 1,466,815 | +1.17(+0.90%) |
Oct 12, 2015 | 128.31 | 129.53 | 127.30 | 129.36 | 1,005,541 | +1.17(+0.92%) |
Oct 09, 2015 | 125.25 | 128.18 | 125.08 | 128.18 | 2,446,629 | +2.57(+2.04%) |
Oct 08, 2015 | 127.72 | 128.41 | 125.61 | 125.61 | 2,293,362 | -2.82(-2.20%) |
Oct 07, 2015 | 128.77 | 129.03 | 127.54 | 128.44 | 2,801,359 | -0.07(-0.06%) |
Oct 06, 2015 | 131.11 | 131.13 | 127.71 | 128.51 | 1,632,203 | -2.80(-2.13%) |
Oct 05, 2015 | 131.13 | 131.87 | 130.16 | 131.31 | 1,154,330 | +1.04(+0.80%) |
Oct 02, 2015 | 124.05 | 130.35 | 124.05 | 130.27 | 1,697,454 | +2.96(+2.33%) |
Oct 01, 2015 | 126.56 | 127.81 | 125.86 | 127.31 | 1,564,084 | +0.39(+0.30%) |
Sep 30, 2015 | 125.20 | 127.76 | 125.20 | 126.92 | 2,089,812 | +2.37(+1.90%) |
Sep 29, 2015 | 124.86 | 126.91 | 123.56 | 124.55 | 2,232,964 | -0.47(-0.38%) |
Sep 28, 2015 | 128.54 | 128.90 | 124.57 | 125.02 | 2,968,498 | -4.21(-3.26%) |
Sep 25, 2015 | 133.15 | 133.34 | 128.21 | 129.23 | 1,968,244 | -3.33(-2.51%) |
Sep 24, 2015 | 131.67 | 133.87 | 130.94 | 132.56 | 1,288,680 | -1.59(-1.18%) |
Sep 23, 2015 | 132.51 | 134.53 | 131.85 | 134.15 | 1,438,526 | +1.47(+1.10%) |
Sep 22, 2015 | 133.30 | 133.30 | 131.74 | 132.68 | 844,284 | -0.88(-0.66%) |
Sep 21, 2015 | 133.83 | 134.38 | 132.13 | 133.57 | 885,942 | +0.44(+0.33%) |
Sep 18, 2015 | 132.96 | 134.07 | 132.62 | 133.12 | 1,575,899 | -1.06(-0.79%) |
Sep 17, 2015 | 134.42 | 135.98 | 133.41 | 134.19 | 1,076,259 | +0.15(+0.11%) |
Sep 16, 2015 | 132.56 | 134.29 | 132.23 | 134.04 | 951,533 | +1.79(+1.35%) |
Sep 15, 2015 | 131.29 | 132.59 | 130.79 | 132.25 | 924,669 | +1.27(+0.97%) |
Sep 14, 2015 | 131.33 | 131.60 | 130.60 | 130.98 | 1,056,380 | -0.26(-0.20%) |
Sep 11, 2015 | 128.56 | 131.26 | 128.33 | 131.25 | 1,519,379 | +2.03(+1.57%) |
Sep 10, 2015 | 130.86 | 131.60 | 129.11 | 129.22 | 2,835,322 | -2.15(-1.64%) |
Sep 09, 2015 | 133.58 | 133.94 | 131.21 | 131.37 | 1,914,846 | -1.22(-0.92%) |
Sep 08, 2015 | 131.41 | 133.28 | 131.14 | 132.59 | 1,033,841 | +1.57(+1.20%) |
Sep 04, 2015 | 131.87 | 131.02 | 131.02 | 131.02 | 1,947,515 | -2.10(-1.58%) |
Sep 03, 2015 | 131.27 | 134.02 | 131.24 | 133.12 | 1,634,647 | +2.14(+1.64%) |
Sep 02, 2015 | 131.51 | 131.83 | 129.37 | 130.98 | 1,392,913 | +0.32(+0.24%) |
Sep 01, 2015 | 130.56 | 131.71 | 129.36 | 130.66 | 2,143,711 | -1.68(-1.27%) |
Aug 31, 2015 | 129.22 | 133.58 | 128.98 | 132.34 | 2,355,454 | +2.75(+2.12%) |
Aug 28, 2015 | 129.83 | 130.26 | 128.26 | 129.60 | 1,506,583 | -0.41(-0.31%) |
Aug 27, 2015 | 129.87 | 131.45 | 126.76 | 130.00 | 2,035,527 | +0.71(+0.55%) |
Aug 26, 2015 | 128.16 | 129.74 | 126.52 | 129.30 | 2,368,433 | +3.53(+2.81%) |
Aug 25, 2015 | 131.29 | 131.29 | 125.70 | 125.77 | 2,224,157 | -1.84(-1.44%) |
Aug 24, 2015 | 119.66 | 131.93 | 116.72 | 127.61 | 3,708,679 | -6.54(-4.88%) |
Aug 21, 2015 | 136.19 | 137.22 | 134.15 | 134.15 | 2,386,675 | -2.38(-1.74%) |
Aug 20, 2015 | 139.83 | 139.96 | 136.53 | 136.53 | 1,840,461 | -3.68(-2.62%) |
Aug 19, 2015 | 138.90 | 140.87 | 137.70 | 140.20 | 2,130,930 | +0.62(+0.44%) |
Aug 18, 2015 | 137.68 | 140.31 | 137.68 | 139.58 | 2,542,252 | +1.79(+1.30%) |
Aug 17, 2015 | 134.80 | 137.92 | 134.49 | 137.80 | 1,795,441 | +2.32(+1.71%) |
Aug 14, 2015 | 134.73 | 136.05 | 134.51 | 135.47 | 1,084,168 | +0.88(+0.66%) |
Aug 13, 2015 | 134.80 | 135.93 | 134.56 | 134.59 | 1,799,300 | -0.16(-0.12%) |
Aug 12, 2015 | 135.15 | 135.21 | 132.36 | 134.75 | 1,700,405 | -1.25(-0.92%) |
Aug 11, 2015 | 136.46 | 137.34 | 135.34 | 136.00 | 1,978,276 | -0.94(-0.69%) |
Aug 10, 2015 | 137.60 | 138.41 | 136.48 | 136.94 | 1,266,016 | -0.16(-0.12%) |
Aug 07, 2015 | 137.95 | 137.95 | 135.87 | 137.10 | 1,091,921 | -0.89(-0.65%) |
Aug 06, 2015 | 138.36 | 139.58 | 136.50 | 138.00 | 2,945,368 | -0.70(-0.51%) |
Aug 05, 2015 | 135.91 | 139.10 | 135.47 | 138.70 | 3,726,778 | +3.44(+2.54%) |
Aug 04, 2015 | 134.80 | 135.56 | 134.48 | 135.26 | 2,580,254 | +0.50(+0.37%) |
Aug 03, 2015 | 135.52 | 136.12 | 133.91 | 134.76 | 1,891,460 | -0.66(-0.49%) |
Jul 31, 2015 | 135.81 | 136.54 | 134.71 | 135.42 | 2,939,919 | +0.15(+0.11%) |
Jul 30, 2015 | 138.17 | 139.34 | 135.22 | 135.27 | 3,761,106 | -1.42(-1.04%) |
Jul 29, 2015 | 137.49 | 138.34 | 136.32 | 136.69 | 3,720,448 | -0.43(-0.32%) |
Jul 28, 2015 | 138.08 | 138.08 | 135.90 | 137.12 | 3,535,138 | -0.03(-0.02%) |
Jul 27, 2015 | 136.36 | 138.42 | 135.38 | 137.15 | 3,810,757 | +0.17(+0.12%) |
Jul 24, 2015 | 141.54 | 142.69 | 135.60 | 136.98 | 11,009,513 | -8.12(-5.60%) |
Jul 23, 2015 | 147.66 | 148.52 | 143.84 | 145.10 | 7,202,451 | +3.09(+2.18%) |
Jul 22, 2015 | 142.23 | 144.19 | 141.61 | 142.01 | 1,787,093 | -0.21(-0.14%) |
Jul 21, 2015 | 143.47 | 143.81 | 141.16 | 142.22 | 2,364,982 | -1.54(-1.07%) |
Jul 20, 2015 | 143.94 | 144.77 | 141.95 | 143.76 | 1,836,009 | -0.45(-0.31%) |
Jul 17, 2015 | 144.50 | 145.42 | 143.14 | 144.21 | 2,076,203 | -0.83(-0.57%) |
Jul 16, 2015 | 146.19 | 147.05 | 144.09 | 145.03 | 1,534,070 | -1.67(-1.14%) |
Jul 15, 2015 | 146.24 | 148.44 | 145.77 | 146.71 | 1,336,611 | +0.11(+0.08%) |
Jul 14, 2015 | 146.13 | 147.19 | 145.43 | 146.60 | 1,284,132 | +0.85(+0.58%) |
Jul 13, 2015 | 148.04 | 148.16 | 144.27 | 145.75 | 1,838,960 | -2.03(-1.37%) |
Jul 10, 2015 | 148.05 | 149.87 | 145.89 | 147.78 | 2,079,271 | +0.61(+0.42%) |
Jul 09, 2015 | 142.80 | 147.93 | 141.96 | 147.17 | 4,427,063 | +5.75(+4.07%) |
Jul 08, 2015 | 143.56 | 144.87 | 141.04 | 141.42 | 2,704,440 | -3.75(-2.58%) |
Jul 07, 2015 | 149.57 | 150.97 | 141.56 | 145.17 | 5,419,037 | -5.29(-3.52%) |
Jul 06, 2015 | 149.53 | 151.35 | 147.38 | 150.46 | 4,647,421 | -1.16(-0.76%) |
Jul 02, 2015 | 153.46 | 151.62 | 151.62 | 151.62 | 4,635,868 | -0.70(-0.46%) |
Jul 01, 2015 | 153.97 | 154.14 | 150.60 | 152.32 | 3,818,679 | +0.04(+0.02%) |
Jun 30, 2015 | 156.41 | 156.41 | 152.16 | 152.28 | 3,690,296 | -2.51(-1.62%) |
Jun 29, 2015 | 154.28 | 156.44 | 153.60 | 154.79 | 3,117,471 | -3.19(-2.02%) |
Jun 26, 2015 | 159.15 | 160.44 | 155.02 | 157.98 | 11,723,554 | -1.61(-1.01%) |
Jun 25, 2015 | 156.20 | 160.18 | 155.06 | 159.59 | 6,572,884 | +3.78(+2.43%) |
Jun 24, 2015 | 154.69 | 156.16 | 154.20 | 155.81 | 3,778,740 | +0.94(+0.61%) |
Jun 23, 2015 | 153.44 | 154.96 | 151.97 | 154.87 | 7,000,590 | +2.02(+1.32%) |
Jun 22, 2015 | 156.51 | 156.98 | 152.53 | 152.85 | 9,562,621 | +6.90(+4.73%) |
Jun 19, 2015 | 146.76 | 147.77 | 145.78 | 145.95 | 1,957,583 | -1.08(-0.74%) |
Jun 18, 2015 | 146.35 | 147.71 | 145.71 | 147.03 | 2,101,242 | +0.95(+0.65%) |
Jun 17, 2015 | 145.01 | 147.35 | 144.29 | 146.08 | 3,582,340 | +1.34(+0.93%) |
Jun 16, 2015 | 146.19 | 147.68 | 141.79 | 144.74 | 7,126,251 | +0.51(+0.35%) |
Jun 15, 2015 | 127.94 | 154.16 | 127.38 | 144.23 | 15,105,108 | +15.15(+11.74%) |
Jun 12, 2015 | 130.48 | 130.85 | 128.91 | 129.07 | 1,163,564 | -1.78(-1.36%) |
Jun 11, 2015 | 131.69 | 132.22 | 130.68 | 130.85 | 1,513,252 | -0.60(-0.46%) |
Jun 10, 2015 | 130.49 | 131.91 | 129.73 | 131.45 | 1,120,606 | +1.26(+0.97%) |
Jun 09, 2015 | 130.43 | 131.09 | 129.36 | 130.19 | 1,163,963 | -0.25(-0.19%) |
Jun 08, 2015 | 131.11 | 132.29 | 130.40 | 130.45 | 1,305,590 | -0.69(-0.52%) |
Jun 05, 2015 | 129.67 | 131.44 | 128.94 | 131.13 | 1,855,317 | +1.70(+1.31%) |
Jun 04, 2015 | 131.30 | 131.48 | 128.77 | 129.43 | 2,220,201 | -2.31(-1.76%) |
Jun 03, 2015 | 133.10 | 133.28 | 130.79 | 131.74 | 2,606,736 | -1.28(-0.96%) |
Jun 02, 2015 | 134.42 | 134.56 | 132.19 | 133.02 | 3,425,253 | -2.21(-1.63%) |
Jun 01, 2015 | 132.42 | 136.59 | 132.07 | 135.23 | 4,886,963 | +2.85(+2.15%) |
May 29, 2015 | 127.46 | 136.61 | 126.58 | 132.38 | 6,737,663 | +4.66(+3.65%) |
May 28, 2015 | 126.85 | 127.88 | 126.50 | 127.72 | 1,164,674 | +0.87(+0.69%) |
May 27, 2015 | 126.57 | 127.50 | 126.11 | 126.85 | 1,194,967 | +0.97(+0.77%) |
May 26, 2015 | 127.71 | 127.73 | 125.68 | 125.88 | 1,442,048 | -1.83(-1.44%) |
May 22, 2015 | 124.97 | 127.71 | 127.71 | 127.71 | 3,388,977 | +2.74(+2.19%) |
May 21, 2015 | 125.26 | 125.55 | 124.57 | 124.97 | 1,205,717 | -0.67(-0.53%) |
May 20, 2015 | 125.73 | 126.02 | 125.13 | 125.64 | 964,063 | -0.11(-0.09%) |
May 19, 2015 | 126.07 | 126.64 | 126.07 | 125.76 | 1,503,796 | +0.48(+0.38%) |
May 18, 2015 | 123.96 | 125.64 | 123.88 | 125.28 | 1,175,271 | +1.14(+0.92%) |
May 15, 2015 | 123.86 | 124.41 | 123.38 | 124.14 | 1,343,410 | +0.20(+0.16%) |
May 14, 2015 | 124.53 | 125.09 | 123.55 | 123.94 | 1,553,567 | +0.15(+0.12%) |
May 13, 2015 | 124.52 | 125.35 | 123.42 | 123.79 | 2,681,873 | -0.16(-0.13%) |
May 12, 2015 | 120.15 | 124.78 | 120.02 | 123.95 | 4,481,256 | +3.35(+2.78%) |
May 11, 2015 | 120.85 | 121.90 | 120.24 | 120.60 | 1,331,970 | -0.18(-0.15%) |
May 08, 2015 | 119.68 | 121.24 | 119.62 | 120.78 | 1,419,084 | +1.88(+1.58%) |
May 07, 2015 | 117.92 | 119.57 | 117.72 | 118.90 | 1,484,741 | +1.13(+0.96%) |
May 06, 2015 | 118.67 | 118.91 | 116.92 | 117.78 | 1,473,183 | +0.04(+0.03%) |
May 05, 2015 | 118.54 | 119.03 | 117.45 | 117.74 | 1,552,889 | -1.39(-1.17%) |
May 04, 2015 | 118.51 | 120.12 | 118.23 | 119.13 | 2,295,711 | +1.17(+0.99%) |
May 01, 2015 | 118.10 | 118.97 | 117.03 | 117.96 | 2,851,554 | +0.80(+0.68%) |
Apr 30, 2015 | 118.78 | 120.46 | 116.83 | 117.16 | 2,517,173 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.33 | 119.08 | 3,644,651 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,875 | +1.37(+1.12%) |
Apr 27, 2015 | 123.30 | 123.78 | 121.86 | 122.44 | 2,998,128 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.82 | 1,082,564 | +0.08(+0.07%) |
Apr 23, 2015 | 122.34 | 123.17 | 122.11 | 122.74 | 1,439,478 | +0.30(+0.25%) |
Apr 22, 2015 | 123.16 | 123.43 | 121.72 | 122.44 | 1,321,818 | -0.42(-0.34%) |
Apr 21, 2015 | 122.98 | 123.56 | 122.39 | 122.86 | 1,967,446 | +0.40(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,807 | -0.81(-0.66%) |
Apr 17, 2015 | 124.08 | 124.62 | 122.31 | 123.27 | 1,207,166 | -1.57(-1.26%) |
Apr 16, 2015 | 126.42 | 126.90 | 124.50 | 124.83 | 2,060,222 | +2.42(+1.98%) |
Apr 15, 2015 | 125.15 | 125.58 | 122.01 | 122.41 | 3,301,712 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,544 | +0.09(+0.08%) |
Apr 13, 2015 | 125.50 | 126.86 | 124.76 | 124.83 | 1,437,479 | -0.48(-0.38%) |
Apr 10, 2015 | 124.50 | 125.32 | 123.56 | 125.31 | 1,773,719 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.32 | 124.25 | 1,469,527 | +0.65(+0.53%) |
Apr 08, 2015 | 122.47 | 123.66 | 122.22 | 123.60 | 1,482,909 | +1.51(+1.24%) |
Apr 07, 2015 | 124.88 | 125.45 | 122.09 | 122.09 | 1,696,875 | -1.81(-1.46%) |
Apr 06, 2015 | 122.02 | 124.43 | 121.84 | 123.90 | 1,584,941 | +1.26(+1.03%) |
Apr 02, 2015 | 122.66 | 122.64 | 122.64 | 122.64 | 1,561,991 | +0.09(+0.08%) |