Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 129.20 | 129.59 | 128.09 | 128.94 | 983,671 | -0.76(-0.59%) |
Apr 28, 2016 | 130.57 | 131.29 | 129.50 | 129.71 | 922,603 | -1.70(-1.29%) |
Apr 27, 2016 | 130.83 | 131.55 | 130.42 | 131.40 | 807,031 | +0.65(+0.50%) |
Apr 26, 2016 | 130.06 | 130.83 | 129.76 | 130.75 | 645,764 | +1.11(+0.86%) |
Apr 25, 2016 | 130.00 | 130.14 | 129.19 | 129.63 | 925,776 | -0.73(-0.56%) |
Apr 22, 2016 | 129.46 | 130.50 | 129.44 | 130.37 | 1,141,218 | +1.12(+0.87%) |
Apr 21, 2016 | 130.53 | 130.68 | 129.12 | 129.25 | 1,117,644 | -1.13(-0.87%) |
Apr 20, 2016 | 130.51 | 131.02 | 129.78 | 130.38 | 928,494 | +0.08(+0.06%) |
Apr 19, 2016 | 130.16 | 130.84 | 129.75 | 130.30 | 1,008,119 | +0.50(+0.39%) |
Apr 18, 2016 | 128.64 | 129.92 | 128.50 | 129.79 | 777,319 | +0.49(+0.38%) |
Apr 15, 2016 | 128.53 | 129.32 | 128.43 | 129.31 | 1,050,448 | +0.56(+0.43%) |
Apr 14, 2016 | 129.10 | 129.35 | 128.60 | 128.75 | 769,792 | -0.43(-0.34%) |
Apr 13, 2016 | 127.75 | 129.22 | 127.74 | 129.18 | 1,061,364 | +2.11(+1.66%) |
Apr 12, 2016 | 125.94 | 127.25 | 125.53 | 127.07 | 1,087,947 | +1.36(+1.08%) |
Apr 11, 2016 | 126.50 | 127.29 | 125.67 | 125.71 | 723,643 | -0.18(-0.14%) |
Apr 08, 2016 | 125.99 | 126.72 | 125.52 | 125.89 | 972,814 | +0.76(+0.61%) |
Apr 07, 2016 | 125.95 | 126.29 | 124.45 | 125.12 | 672,493 | -1.61(-1.27%) |
Apr 06, 2016 | 125.55 | 126.81 | 125.26 | 126.73 | 973,388 | +1.23(+0.98%) |
Apr 05, 2016 | 125.94 | 126.28 | 125.38 | 125.50 | 1,409,176 | -1.34(-1.06%) |
Apr 04, 2016 | 127.93 | 127.99 | 126.71 | 126.85 | 694,795 | -1.25(-0.97%) |
Apr 01, 2016 | 126.49 | 128.10 | 126.21 | 128.09 | 1,036,051 | +0.60(+0.47%) |
Mar 31, 2016 | 127.41 | 127.87 | 127.17 | 127.49 | 1,533,461 | +0.14(+0.11%) |
Mar 30, 2016 | 127.40 | 128.07 | 127.11 | 127.35 | 1,429,055 | -0.04(-0.03%) |
Mar 29, 2016 | 124.62 | 127.37 | 124.49 | 127.40 | 1,705,287 | +2.35(+1.88%) |
Mar 28, 2016 | 125.03 | 125.31 | 124.24 | 125.05 | 795,043 | +0.45(+0.36%) |
Mar 24, 2016 | 123.79 | 124.59 | 124.59 | 124.59 | 963,006 | +0.08(+0.06%) |
Mar 23, 2016 | 125.71 | 125.71 | 124.49 | 124.51 | 815,381 | -1.54(-1.22%) |
Mar 22, 2016 | 125.42 | 126.44 | 125.17 | 126.06 | 872,463 | +0.05(+0.04%) |
Mar 21, 2016 | 125.94 | 126.31 | 125.53 | 126.00 | 794,942 | +0.06(+0.05%) |
Mar 18, 2016 | 125.63 | 126.52 | 125.22 | 125.94 | 1,069,696 | +0.64(+0.51%) |
Mar 17, 2016 | 123.85 | 125.66 | 123.58 | 125.30 | 779,837 | +1.27(+1.02%) |
Mar 16, 2016 | 122.31 | 124.20 | 122.31 | 124.03 | 2,415,251 | +1.33(+1.08%) |
Mar 15, 2016 | 122.87 | 123.03 | 122.32 | 122.70 | 620,184 | -0.86(-0.69%) |
Mar 14, 2016 | 123.72 | 123.86 | 123.07 | 123.55 | 795,018 | -0.45(-0.36%) |
Mar 11, 2016 | 122.72 | 124.09 | 122.68 | 124.00 | 1,219,289 | +2.35(+1.93%) |
Mar 10, 2016 | 122.44 | 122.77 | 120.50 | 121.65 | 908,393 | -0.38(-0.31%) |
Mar 09, 2016 | 122.04 | 122.22 | 121.31 | 122.03 | 794,157 | +0.49(+0.41%) |
Mar 08, 2016 | 123.13 | 123.16 | 121.49 | 121.53 | 871,963 | -2.26(-1.83%) |
Mar 07, 2016 | 122.64 | 123.94 | 122.63 | 123.80 | 1,082,268 | +0.52(+0.42%) |
Mar 04, 2016 | 122.57 | 123.73 | 122.18 | 123.28 | 1,726,683 | +0.79(+0.65%) |
Mar 03, 2016 | 120.97 | 122.49 | 120.86 | 122.49 | 3,000,753 | +1.38(+1.14%) |
Mar 02, 2016 | 119.81 | 121.18 | 119.60 | 121.11 | 1,043,637 | +1.08(+0.90%) |
Mar 01, 2016 | 118.30 | 120.07 | 117.90 | 120.03 | 1,704,194 | +2.63(+2.24%) |
Feb 29, 2016 | 118.02 | 118.72 | 117.39 | 117.39 | 1,146,768 | -0.61(-0.52%) |
Feb 26, 2016 | 118.13 | 118.39 | 117.60 | 118.00 | 933,392 | +0.58(+0.50%) |
Feb 25, 2016 | 116.43 | 117.47 | 116.06 | 117.42 | 666,943 | +1.30(+1.12%) |
Feb 24, 2016 | 114.28 | 116.36 | 113.71 | 116.13 | 1,273,636 | +0.78(+0.67%) |
Feb 23, 2016 | 115.89 | 116.32 | 115.25 | 115.35 | 939,740 | -1.03(-0.89%) |
Feb 22, 2016 | 115.90 | 116.81 | 115.88 | 116.38 | 774,618 | +1.48(+1.29%) |
Feb 19, 2016 | 114.37 | 114.94 | 113.65 | 114.90 | 747,108 | -0.04(-0.04%) |
Feb 18, 2016 | 115.35 | 115.40 | 114.42 | 114.95 | 1,165,006 | -0.16(-0.14%) |
Feb 17, 2016 | 114.08 | 115.61 | 114.06 | 115.10 | 1,227,421 | +1.72(+1.51%) |
Feb 16, 2016 | 112.27 | 113.54 | 111.62 | 113.39 | 2,102,805 | +2.37(+2.13%) |
Feb 12, 2016 | 110.00 | 111.02 | 111.02 | 111.02 | 1,756,974 | +2.04(+1.88%) |
Feb 11, 2016 | 108.81 | 109.69 | 108.03 | 108.97 | 2,799,979 | -1.56(-1.41%) |
Feb 10, 2016 | 110.82 | 112.36 | 110.44 | 110.53 | 2,035,473 | +0.31(+0.28%) |
Feb 09, 2016 | 109.19 | 110.92 | 109.11 | 110.22 | 3,722,138 | -0.27(-0.25%) |
Feb 08, 2016 | 111.33 | 111.40 | 108.99 | 110.50 | 2,606,553 | -1.97(-1.75%) |
Feb 05, 2016 | 114.42 | 114.53 | 112.34 | 112.46 | 1,773,613 | -2.46(-2.14%) |
Feb 04, 2016 | 113.77 | 115.75 | 113.72 | 114.92 | 2,358,421 | +0.81(+0.71%) |
Feb 03, 2016 | 114.17 | 114.33 | 111.48 | 114.11 | 3,706,125 | +0.80(+0.71%) |
Feb 02, 2016 | 114.69 | 114.75 | 112.99 | 113.31 | 3,023,224 | -2.46(-2.12%) |
Feb 01, 2016 | 114.95 | 116.33 | 114.59 | 115.77 | 4,308,888 | -0.11(-0.09%) |
Jan 29, 2016 | 112.76 | 115.93 | 112.73 | 115.87 | 3,965,366 | +3.59(+3.19%) |
Jan 28, 2016 | 113.18 | 113.40 | 111.58 | 112.28 | 2,838,619 | +0.07(+0.06%) |
Jan 27, 2016 | 112.88 | 114.09 | 111.62 | 112.22 | 2,300,220 | -1.12(-0.99%) |
Jan 26, 2016 | 111.34 | 113.39 | 111.32 | 113.33 | 1,855,845 | +2.44(+2.20%) |
Jan 25, 2016 | 112.57 | 112.76 | 110.71 | 110.89 | 2,571,136 | -2.28(-2.02%) |
Jan 22, 2016 | 112.10 | 113.31 | 112.00 | 113.17 | 2,090,132 | +2.73(+2.47%) |
Jan 21, 2016 | 110.54 | 112.17 | 109.74 | 110.44 | 2,525,636 | +0.19(+0.17%) |
Jan 20, 2016 | 109.42 | 111.42 | 106.70 | 110.26 | 4,366,516 | -0.78(-0.70%) |
Jan 19, 2016 | 112.63 | 112.73 | 110.10 | 111.03 | 2,154,643 | -0.62(-0.55%) |
Jan 15, 2016 | 110.50 | 111.65 | 111.65 | 111.65 | 3,302,472 | -1.61(-1.42%) |
Jan 14, 2016 | 112.38 | 113.98 | 110.99 | 113.26 | 2,453,785 | +1.31(+1.17%) |
Jan 13, 2016 | 115.43 | 115.69 | 111.54 | 111.95 | 3,558,157 | -3.05(-2.65%) |
Jan 12, 2016 | 115.52 | 115.83 | 113.40 | 115.00 | 1,852,708 | +0.44(+0.38%) |
Jan 11, 2016 | 115.33 | 115.70 | 113.48 | 114.56 | 3,076,771 | -0.38(-0.33%) |
Jan 08, 2016 | 117.03 | 117.30 | 114.79 | 114.94 | 2,574,812 | -1.51(-1.29%) |
Jan 07, 2016 | 117.55 | 118.38 | 116.38 | 116.44 | 2,087,552 | -3.09(-2.59%) |
Jan 06, 2016 | 119.63 | 120.39 | 118.88 | 119.54 | 1,161,277 | -1.70(-1.40%) |
Jan 05, 2016 | 121.36 | 121.62 | 120.62 | 121.24 | 2,056,957 | +0.10(+0.08%) |
Jan 04, 2016 | 120.84 | 121.17 | 119.93 | 121.14 | 2,645,528 | -1.59(-1.30%) |
Dec 31, 2015 | 123.62 | 122.73 | 122.73 | 122.73 | 1,577,962 | -1.30(-1.05%) |
Dec 30, 2015 | 124.99 | 125.20 | 124.04 | 124.04 | 1,251,164 | -1.07(-0.86%) |
Dec 29, 2015 | 124.80 | 125.37 | 124.33 | 125.11 | 1,320,236 | +0.95(+0.77%) |
Dec 28, 2015 | 123.74 | 124.16 | 122.88 | 124.16 | 1,439,669 | -0.19(-0.15%) |
Dec 24, 2015 | 124.30 | 124.35 | 124.35 | 124.35 | 455,646 | +0.12(+0.09%) |
Dec 23, 2015 | 123.38 | 124.28 | 123.06 | 124.23 | 1,057,243 | +1.56(+1.27%) |
Dec 22, 2015 | 121.93 | 122.92 | 121.16 | 122.67 | 1,103,658 | +1.19(+0.98%) |
Dec 21, 2015 | 121.30 | 121.85 | 120.63 | 121.48 | 1,753,578 | +0.88(+0.73%) |
Dec 18, 2015 | 121.97 | 121.97 | 120.57 | 120.60 | 1,179,485 | -1.74(-1.43%) |
Dec 17, 2015 | 124.20 | 124.20 | 122.32 | 122.34 | 1,088,391 | -1.48(-1.20%) |
Dec 16, 2015 | 123.20 | 124.17 | 122.39 | 123.83 | 1,296,435 | +1.27(+1.04%) |
Dec 15, 2015 | 121.94 | 122.86 | 121.88 | 122.56 | 1,487,119 | +1.24(+1.03%) |
Dec 14, 2015 | 121.84 | 122.46 | 120.32 | 121.31 | 1,792,374 | -0.70(-0.57%) |
Dec 11, 2015 | 122.52 | 123.14 | 121.59 | 122.01 | 1,509,507 | -1.76(-1.42%) |
Dec 10, 2015 | 123.47 | 124.59 | 123.23 | 123.77 | 1,951,305 | +0.28(+0.23%) |
Dec 09, 2015 | 124.52 | 125.92 | 123.13 | 123.49 | 1,236,174 | -1.53(-1.23%) |
Dec 08, 2015 | 124.78 | 125.42 | 124.20 | 125.03 | 1,111,064 | -0.78(-0.62%) |
Dec 07, 2015 | 126.89 | 126.89 | 125.20 | 125.81 | 957,176 | -1.34(-1.05%) |
Dec 04, 2015 | 125.60 | 127.25 | 125.46 | 127.15 | 744,089 | +1.57(+1.25%) |
Dec 03, 2015 | 128.07 | 128.23 | 125.05 | 125.58 | 1,270,801 | -2.13(-1.67%) |
Dec 02, 2015 | 129.16 | 129.31 | 127.55 | 127.71 | 1,071,043 | -1.46(-1.13%) |
Dec 01, 2015 | 128.69 | 129.22 | 128.37 | 129.17 | 740,409 | +1.03(+0.81%) |
Nov 30, 2015 | 129.25 | 129.26 | 127.99 | 128.13 | 1,169,980 | -0.65(-0.50%) |
Nov 27, 2015 | 128.44 | 129.02 | 127.92 | 128.78 | 313,356 | +0.38(+0.29%) |
Nov 25, 2015 | 128.06 | 128.40 | 128.40 | 128.40 | 501,682 | +0.43(+0.34%) |
Nov 24, 2015 | 126.54 | 128.21 | 126.25 | 127.97 | 861,872 | +0.86(+0.68%) |
Nov 23, 2015 | 126.75 | 127.75 | 126.73 | 127.11 | 878,686 | +0.22(+0.17%) |
Nov 20, 2015 | 126.61 | 127.27 | 126.47 | 126.89 | 711,712 | +0.64(+0.51%) |
Nov 19, 2015 | 126.33 | 126.57 | 125.92 | 126.25 | 615,958 | -0.17(-0.13%) |
Nov 18, 2015 | 124.69 | 126.47 | 124.52 | 126.42 | 892,971 | +2.11(+1.70%) |
Nov 17, 2015 | 124.92 | 125.57 | 124.11 | 124.31 | 1,167,068 | -0.39(-0.32%) |
Nov 16, 2015 | 123.11 | 124.74 | 122.97 | 124.70 | 793,120 | +1.53(+1.25%) |
Nov 13, 2015 | 123.98 | 124.30 | 122.91 | 123.17 | 1,240,568 | -1.08(-0.87%) |
Nov 12, 2015 | 126.19 | 126.19 | 124.25 | 124.25 | 925,243 | -2.73(-2.15%) |
Nov 11, 2015 | 127.97 | 127.97 | 126.93 | 126.98 | 582,454 | -0.75(-0.59%) |
Nov 10, 2015 | 126.69 | 127.74 | 126.54 | 127.74 | 831,623 | +0.72(+0.57%) |
Nov 09, 2015 | 127.93 | 127.95 | 126.15 | 127.02 | 951,228 | -1.15(-0.90%) |
Nov 06, 2015 | 128.06 | 128.34 | 127.11 | 128.17 | 461,514 | -0.16(-0.12%) |
Nov 05, 2015 | 128.29 | 128.48 | 127.34 | 128.32 | 806,970 | +0.06(+0.05%) |
Nov 04, 2015 | 128.84 | 128.91 | 127.88 | 128.26 | 1,004,241 | -0.18(-0.14%) |
Nov 03, 2015 | 128.14 | 129.03 | 127.82 | 128.45 | 1,179,266 | +0.11(+0.09%) |
Nov 02, 2015 | 126.52 | 128.50 | 126.45 | 128.33 | 1,271,619 | +1.91(+1.51%) |
Oct 30, 2015 | 126.54 | 127.16 | 126.31 | 126.42 | 763,484 | -0.22(-0.17%) |
Oct 29, 2015 | 126.83 | 127.11 | 126.22 | 126.64 | 749,274 | -0.65(-0.51%) |
Oct 28, 2015 | 125.05 | 127.29 | 124.73 | 127.29 | 1,113,068 | +2.56(+2.05%) |
Oct 27, 2015 | 125.27 | 125.53 | 124.04 | 124.73 | 1,401,726 | -1.01(-0.80%) |
Oct 26, 2015 | 125.87 | 126.02 | 125.24 | 125.74 | 847,351 | -0.33(-0.26%) |
Oct 23, 2015 | 126.26 | 126.27 | 125.14 | 126.07 | 1,165,679 | +0.65(+0.52%) |
Oct 22, 2015 | 125.05 | 125.89 | 124.62 | 125.42 | 959,639 | +0.90(+0.73%) |
Oct 21, 2015 | 126.24 | 126.25 | 124.36 | 124.52 | 865,333 | -1.36(-1.08%) |
Oct 20, 2015 | 125.69 | 126.50 | 125.54 | 125.88 | 939,749 | -0.01(-0.01%) |
Oct 19, 2015 | 124.91 | 126.11 | 124.91 | 125.89 | 1,011,689 | +0.37(+0.29%) |
Oct 16, 2015 | 125.83 | 125.86 | 124.78 | 125.52 | 761,253 | +0.03(+0.02%) |
Oct 15, 2015 | 124.39 | 125.49 | 123.49 | 125.49 | 907,938 | +1.46(+1.17%) |
Oct 14, 2015 | 125.00 | 125.45 | 123.90 | 124.04 | 1,162,777 | -0.90(-0.72%) |
Oct 13, 2015 | 125.56 | 126.62 | 124.84 | 124.94 | 1,325,294 | -1.20(-0.95%) |
Oct 12, 2015 | 126.35 | 126.38 | 125.81 | 126.14 | 897,694 | -0.09(-0.07%) |
Oct 09, 2015 | 126.28 | 126.42 | 125.64 | 126.23 | 1,418,146 | +0.26(+0.21%) |
Oct 08, 2015 | 124.41 | 126.28 | 124.32 | 125.97 | 1,033,103 | +1.30(+1.04%) |
Oct 07, 2015 | 123.74 | 124.76 | 123.13 | 124.67 | 1,143,773 | +1.55(+1.26%) |
Oct 06, 2015 | 123.43 | 123.92 | 122.67 | 123.12 | 1,163,315 | -0.45(-0.36%) |
Oct 05, 2015 | 122.00 | 123.70 | 121.94 | 123.56 | 1,598,629 | +2.35(+1.94%) |
Oct 02, 2015 | 118.33 | 121.24 | 117.77 | 121.21 | 1,445,690 | +1.72(+1.44%) |
Oct 01, 2015 | 119.80 | 120.13 | 118.29 | 119.50 | 2,035,727 | -0.26(-0.22%) |
Sep 30, 2015 | 119.31 | 119.94 | 118.47 | 119.76 | 1,897,770 | +1.55(+1.31%) |
Sep 29, 2015 | 118.23 | 119.08 | 117.60 | 118.21 | 1,344,141 | -0.11(-0.10%) |
Sep 28, 2015 | 120.85 | 121.06 | 117.94 | 118.32 | 1,090,822 | -3.06(-2.52%) |
Sep 25, 2015 | 122.41 | 122.61 | 120.86 | 121.38 | 937,529 | -0.21(-0.17%) |
Sep 24, 2015 | 121.36 | 121.87 | 120.34 | 121.59 | 901,477 | -0.57(-0.46%) |
Sep 23, 2015 | 122.75 | 123.04 | 121.81 | 122.16 | 780,729 | -0.31(-0.25%) |
Sep 22, 2015 | 122.67 | 123.19 | 121.81 | 122.47 | 637,489 | -1.67(-1.34%) |
Sep 21, 2015 | 124.10 | 125.48 | 123.84 | 124.13 | 645,773 | +0.66(+0.53%) |
Sep 18, 2015 | 124.06 | 124.87 | 123.30 | 123.48 | 939,904 | -2.05(-1.64%) |
Sep 17, 2015 | 125.74 | 127.24 | 125.20 | 125.53 | 870,954 | -0.14(-0.11%) |
Sep 16, 2015 | 124.47 | 125.78 | 124.33 | 125.67 | 940,705 | +1.18(+0.95%) |
Sep 15, 2015 | 123.37 | 124.65 | 123.11 | 124.49 | 652,290 | +1.40(+1.13%) |
Sep 14, 2015 | 123.88 | 123.88 | 122.90 | 123.09 | 555,814 | -0.53(-0.43%) |
Sep 11, 2015 | 122.53 | 123.65 | 122.12 | 123.63 | 706,129 | +0.71(+0.58%) |
Sep 10, 2015 | 122.43 | 124.07 | 122.43 | 122.92 | 1,135,105 | +0.24(+0.20%) |
Sep 09, 2015 | 124.96 | 125.10 | 122.51 | 122.67 | 545,594 | -1.35(-1.09%) |
Sep 08, 2015 | 122.81 | 124.12 | 122.52 | 124.03 | 676,188 | +2.94(+2.42%) |
Sep 04, 2015 | 120.92 | 121.09 | 121.09 | 121.09 | 959,903 | -1.47(-1.20%) |
Sep 03, 2015 | 122.23 | 123.71 | 122.14 | 122.56 | 879,584 | +0.59(+0.48%) |
Sep 02, 2015 | 121.73 | 121.98 | 120.15 | 121.98 | 1,573,745 | +1.81(+1.50%) |
Sep 01, 2015 | 122.44 | 122.44 | 119.81 | 120.17 | 1,519,053 | -3.50(-2.83%) |
Aug 31, 2015 | 124.00 | 124.75 | 123.49 | 123.67 | 952,175 | -0.87(-0.70%) |
Aug 28, 2015 | 123.84 | 124.86 | 123.60 | 124.54 | 1,062,504 | +0.50(+0.40%) |
Aug 27, 2015 | 122.23 | 124.30 | 121.80 | 124.05 | 1,380,032 | +2.96(+2.45%) |
Aug 26, 2015 | 120.33 | 121.37 | 118.03 | 121.08 | 1,827,873 | +3.21(+2.73%) |
Aug 25, 2015 | 122.61 | 122.61 | 117.85 | 117.87 | 2,065,399 | -1.69(-1.42%) |
Aug 24, 2015 | 119.60 | 123.01 | 96.06 | 119.57 | 3,344,839 | -4.63(-3.73%) |
Aug 21, 2015 | 125.86 | 126.52 | 124.14 | 124.19 | 1,727,132 | -2.97(-2.34%) |
Aug 20, 2015 | 129.09 | 129.25 | 127.14 | 127.16 | 1,195,837 | -2.92(-2.25%) |
Aug 19, 2015 | 130.87 | 131.11 | 129.56 | 130.09 | 1,027,810 | -1.41(-1.08%) |
Aug 18, 2015 | 132.08 | 132.12 | 131.34 | 131.50 | 560,185 | -0.66(-0.50%) |
Aug 17, 2015 | 130.61 | 132.22 | 130.20 | 132.17 | 708,754 | +1.18(+0.90%) |
Aug 14, 2015 | 130.11 | 131.12 | 129.89 | 130.99 | 1,109,574 | +0.85(+0.65%) |
Aug 13, 2015 | 130.18 | 130.71 | 129.68 | 130.14 | 726,282 | -0.02(-0.01%) |
Aug 12, 2015 | 129.63 | 130.36 | 128.16 | 130.16 | 1,076,205 | -0.31(-0.23%) |
Aug 11, 2015 | 130.70 | 131.11 | 130.00 | 130.47 | 833,106 | -1.30(-0.99%) |
Aug 10, 2015 | 130.58 | 131.77 | 130.53 | 131.77 | 729,094 | +1.97(+1.51%) |
Aug 07, 2015 | 129.72 | 130.02 | 129.22 | 129.80 | 826,859 | -0.20(-0.15%) |
Aug 06, 2015 | 131.38 | 131.46 | 129.22 | 130.00 | 1,031,318 | -1.24(-0.94%) |
Aug 05, 2015 | 131.19 | 132.12 | 130.82 | 131.24 | 808,640 | +0.71(+0.54%) |
Aug 04, 2015 | 130.70 | 131.37 | 130.23 | 130.53 | 855,696 | -0.07(-0.05%) |
Aug 03, 2015 | 131.24 | 131.24 | 129.95 | 130.60 | 910,113 | -0.40(-0.31%) |
Jul 31, 2015 | 131.06 | 131.70 | 130.82 | 131.01 | 928,002 | +0.16(+0.12%) |
Jul 30, 2015 | 130.40 | 130.94 | 129.88 | 130.85 | 806,198 | +0.31(+0.23%) |
Jul 29, 2015 | 129.18 | 130.74 | 128.88 | 130.54 | 845,052 | +1.47(+1.14%) |
Jul 28, 2015 | 128.15 | 129.16 | 127.35 | 129.08 | 1,108,145 | +1.31(+1.03%) |
Jul 27, 2015 | 128.12 | 128.37 | 127.52 | 127.77 | 860,067 | -0.94(-0.73%) |
Jul 24, 2015 | 129.84 | 130.08 | 128.47 | 128.71 | 1,056,873 | -1.17(-0.90%) |
Jul 23, 2015 | 130.99 | 131.23 | 129.72 | 129.88 | 860,059 | -0.85(-0.65%) |
Jul 22, 2015 | 130.00 | 130.88 | 130.00 | 130.73 | 894,272 | +0.31(+0.23%) |
Jul 21, 2015 | 131.24 | 131.68 | 130.29 | 130.42 | 965,843 | -0.94(-0.71%) |
Jul 20, 2015 | 131.40 | 131.64 | 131.05 | 131.36 | 1,061,625 | -0.01(-0.01%) |
Jul 17, 2015 | 132.32 | 132.32 | 131.15 | 131.36 | 1,068,653 | -1.07(-0.80%) |
Jul 16, 2015 | 132.64 | 132.73 | 132.11 | 132.43 | 4,236,597 | +0.49(+0.37%) |
Jul 15, 2015 | 132.75 | 132.76 | 131.74 | 131.94 | 794,735 | -0.75(-0.57%) |
Jul 14, 2015 | 132.11 | 132.91 | 132.00 | 132.69 | 914,234 | +0.53(+0.40%) |
Jul 13, 2015 | 131.75 | 132.30 | 131.69 | 132.16 | 1,046,218 | +1.18(+0.90%) |
Jul 10, 2015 | 131.17 | 131.20 | 130.49 | 130.98 | 1,013,108 | +1.34(+1.04%) |
Jul 09, 2015 | 130.84 | 131.00 | 129.54 | 129.63 | 1,342,860 | +0.09(+0.07%) |
Jul 08, 2015 | 130.37 | 130.79 | 129.01 | 129.55 | 1,323,169 | -1.84(-1.40%) |
Jul 07, 2015 | 130.91 | 131.45 | 129.05 | 131.39 | 1,351,231 | +0.61(+0.47%) |
Jul 06, 2015 | 130.12 | 131.46 | 129.95 | 130.78 | 1,479,180 | -0.40(-0.31%) |
Jul 02, 2015 | 131.74 | 131.18 | 131.18 | 131.18 | 1,560,372 | -0.20(-0.15%) |
Jul 01, 2015 | 132.17 | 132.17 | 130.88 | 131.38 | 7,263,974 | +0.40(+0.31%) |
Jun 30, 2015 | 131.67 | 131.67 | 130.55 | 130.98 | 2,158,060 | +0.29(+0.22%) |
Jun 29, 2015 | 132.31 | 133.12 | 130.62 | 130.69 | 1,137,970 | -2.79(-2.09%) |
Jun 26, 2015 | 133.54 | 133.71 | 133.00 | 133.49 | 910,829 | +0.25(+0.19%) |
Jun 25, 2015 | 134.04 | 134.08 | 133.00 | 133.23 | 1,238,207 | -0.40(-0.30%) |
Jun 24, 2015 | 134.86 | 134.92 | 133.55 | 133.63 | 666,702 | -1.28(-0.95%) |
Jun 23, 2015 | 134.89 | 135.06 | 134.63 | 134.92 | 666,713 | +0.11(+0.08%) |
Jun 22, 2015 | 134.88 | 134.98 | 134.44 | 134.80 | 663,131 | +0.78(+0.58%) |
Jun 19, 2015 | 134.44 | 134.70 | 134.03 | 134.03 | 1,516,997 | -0.44(-0.32%) |
Jun 18, 2015 | 133.78 | 134.86 | 133.65 | 134.46 | 837,021 | +1.13(+0.85%) |
Jun 17, 2015 | 133.72 | 134.01 | 132.92 | 133.33 | 674,452 | -0.11(-0.09%) |
Jun 16, 2015 | 132.38 | 133.61 | 132.25 | 133.44 | 3,967,500 | +0.91(+0.68%) |
Jun 15, 2015 | 132.47 | 132.52 | 131.51 | 132.54 | 1,444,966 | -0.78(-0.59%) |
Jun 12, 2015 | 133.45 | 133.69 | 133.02 | 133.32 | 964,654 | -0.58(-0.44%) |
Jun 11, 2015 | 133.45 | 133.94 | 133.28 | 133.91 | 883,316 | +0.77(+0.58%) |
Jun 10, 2015 | 132.40 | 133.59 | 132.18 | 133.14 | 3,707,646 | +1.44(+1.10%) |
Jun 09, 2015 | 132.00 | 132.16 | 131.12 | 131.69 | 680,032 | -0.29(-0.22%) |
Jun 08, 2015 | 132.68 | 132.98 | 131.90 | 131.98 | 662,241 | -0.84(-0.64%) |
Jun 05, 2015 | 132.27 | 132.92 | 131.43 | 132.83 | 818,163 | +0.36(+0.28%) |
Jun 04, 2015 | 133.10 | 133.33 | 132.29 | 132.46 | 2,291,076 | -1.17(-0.88%) |
Jun 03, 2015 | 133.34 | 134.16 | 132.87 | 133.64 | 1,369,100 | +0.69(+0.52%) |
Jun 02, 2015 | 132.41 | 133.38 | 132.17 | 132.95 | 905,693 | +0.11(+0.09%) |
Jun 01, 2015 | 133.12 | 133.34 | 132.00 | 132.84 | 3,940,765 | +0.22(+0.17%) |
May 29, 2015 | 133.44 | 133.51 | 132.24 | 132.61 | 1,407,542 | -0.88(-0.66%) |
May 28, 2015 | 133.57 | 133.78 | 132.97 | 133.49 | 606,663 | -0.28(-0.21%) |
May 27, 2015 | 132.84 | 133.87 | 132.55 | 133.77 | 877,401 | +1.19(+0.90%) |
May 26, 2015 | 133.69 | 133.72 | 132.32 | 132.57 | 945,222 | -1.48(-1.10%) |
May 22, 2015 | 133.93 | 134.05 | 134.05 | 134.05 | 630,448 | -0.12(-0.09%) |
May 21, 2015 | 133.96 | 134.44 | 133.65 | 134.18 | 631,809 | +0.15(+0.11%) |
May 20, 2015 | 134.15 | 134.47 | 133.70 | 134.03 | 541,408 | +0.01(+0.01%) |
May 19, 2015 | 134.35 | 134.38 | 133.73 | 134.02 | 563,520 | -0.17(-0.12%) |
May 18, 2015 | 133.00 | 134.32 | 132.79 | 134.19 | 852,413 | +1.05(+0.79%) |
May 15, 2015 | 133.24 | 133.31 | 132.63 | 133.13 | 627,357 | -0.07(-0.05%) |
May 14, 2015 | 132.56 | 133.25 | 132.11 | 133.20 | 594,441 | +1.34(+1.02%) |
May 13, 2015 | 132.08 | 132.37 | 131.47 | 131.86 | 629,083 | +0.25(+0.19%) |
May 12, 2015 | 131.35 | 131.97 | 130.30 | 131.61 | 796,331 | -0.31(-0.23%) |
May 11, 2015 | 131.87 | 132.43 | 131.49 | 131.91 | 835,197 | -0.09(-0.07%) |
May 08, 2015 | 131.92 | 132.50 | 131.87 | 132.00 | 574,143 | +1.20(+0.92%) |
May 07, 2015 | 130.39 | 131.20 | 129.94 | 130.80 | 742,194 | +0.44(+0.33%) |
May 06, 2015 | 130.77 | 130.97 | 129.63 | 130.36 | 858,715 | +0.01(+0.01%) |
May 05, 2015 | 131.93 | 132.27 | 130.09 | 130.35 | 1,131,738 | -1.58(-1.19%) |
May 04, 2015 | 131.76 | 132.48 | 131.57 | 131.93 | 961,417 | +0.50(+0.38%) |