Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 127.84 | 128.13 | 125.98 | 126.74 | 836,573 | -1.54(-1.20%) |
Apr 28, 2016 | 129.37 | 130.35 | 127.99 | 128.28 | 933,726 | -1.85(-1.42%) |
Apr 27, 2016 | 129.81 | 130.47 | 128.98 | 130.14 | 660,556 | +0.19(+0.15%) |
Apr 26, 2016 | 129.31 | 130.02 | 128.44 | 129.95 | 449,227 | +1.00(+0.78%) |
Apr 25, 2016 | 129.74 | 129.97 | 128.54 | 128.94 | 370,422 | -1.01(-0.78%) |
Apr 22, 2016 | 128.83 | 130.09 | 128.67 | 129.96 | 908,558 | +1.16(+0.90%) |
Apr 21, 2016 | 129.01 | 129.73 | 128.41 | 128.79 | 753,132 | -0.35(-0.27%) |
Apr 20, 2016 | 128.67 | 129.84 | 128.29 | 129.14 | 892,559 | +0.53(+0.41%) |
Apr 19, 2016 | 129.38 | 129.78 | 128.09 | 128.62 | 707,397 | -0.55(-0.42%) |
Apr 18, 2016 | 127.54 | 129.28 | 127.43 | 129.16 | 744,769 | +1.16(+0.91%) |
Apr 15, 2016 | 127.33 | 128.16 | 127.22 | 128.00 | 409,854 | +0.28(+0.22%) |
Apr 14, 2016 | 127.67 | 128.16 | 127.29 | 127.72 | 768,076 | -0.09(-0.07%) |
Apr 13, 2016 | 125.59 | 127.99 | 125.40 | 127.80 | 789,782 | +3.02(+2.42%) |
Apr 12, 2016 | 123.74 | 125.04 | 122.96 | 124.79 | 789,673 | +1.08(+0.87%) |
Apr 11, 2016 | 125.24 | 126.07 | 123.65 | 123.71 | 526,176 | -0.95(-0.76%) |
Apr 08, 2016 | 125.64 | 125.87 | 123.95 | 124.65 | 269,407 | +0.15(+0.12%) |
Apr 07, 2016 | 125.48 | 125.96 | 123.96 | 124.50 | 778,627 | -1.81(-1.44%) |
Apr 06, 2016 | 124.27 | 126.40 | 124.01 | 126.32 | 930,424 | +2.15(+1.74%) |
Apr 05, 2016 | 124.66 | 125.33 | 124.07 | 124.16 | 2,113,481 | -1.51(-1.20%) |
Apr 04, 2016 | 126.27 | 126.81 | 125.52 | 125.67 | 486,675 | -0.65(-0.52%) |
Apr 01, 2016 | 124.34 | 126.45 | 124.15 | 126.33 | 475,932 | +0.96(+0.77%) |
Mar 31, 2016 | 124.90 | 126.13 | 124.86 | 125.36 | 760,334 | +0.59(+0.47%) |
Mar 30, 2016 | 125.54 | 125.95 | 124.28 | 124.78 | 938,982 | +0.02(+0.01%) |
Mar 29, 2016 | 120.59 | 124.78 | 120.48 | 124.76 | 659,533 | +3.79(+3.13%) |
Mar 28, 2016 | 121.23 | 121.52 | 120.03 | 120.97 | 364,409 | +0.16(+0.13%) |
Mar 24, 2016 | 119.78 | 120.81 | 120.81 | 120.81 | 793,041 | +0.34(+0.28%) |
Mar 23, 2016 | 122.53 | 122.77 | 120.47 | 120.47 | 996,899 | -2.56(-2.08%) |
Mar 22, 2016 | 122.14 | 123.49 | 121.94 | 123.02 | 876,552 | +0.15(+0.12%) |
Mar 21, 2016 | 122.79 | 123.60 | 122.66 | 122.87 | 678,840 | -0.13(-0.11%) |
Mar 18, 2016 | 121.89 | 123.45 | 121.46 | 123.00 | 1,663,412 | +1.42(+1.17%) |
Mar 17, 2016 | 119.90 | 122.13 | 119.28 | 121.58 | 793,872 | +1.50(+1.25%) |
Mar 16, 2016 | 118.76 | 120.45 | 118.58 | 120.08 | 757,591 | +0.69(+0.58%) |
Mar 15, 2016 | 120.94 | 121.16 | 119.11 | 119.39 | 1,060,159 | -2.38(-1.95%) |
Mar 14, 2016 | 121.43 | 122.23 | 121.25 | 121.77 | 600,982 | +0.01(+0.01%) |
Mar 11, 2016 | 119.95 | 121.89 | 119.85 | 121.76 | 616,023 | +2.66(+2.23%) |
Mar 10, 2016 | 120.80 | 121.32 | 117.88 | 119.10 | 1,372,634 | -1.25(-1.04%) |
Mar 09, 2016 | 120.34 | 120.65 | 119.50 | 120.35 | 516,996 | +0.41(+0.34%) |
Mar 08, 2016 | 122.36 | 122.56 | 119.72 | 119.94 | 673,100 | -3.12(-2.54%) |
Mar 07, 2016 | 121.15 | 123.25 | 121.06 | 123.07 | 700,756 | +1.23(+1.01%) |
Mar 04, 2016 | 121.10 | 122.68 | 120.45 | 121.84 | 1,034,343 | +0.74(+0.61%) |
Mar 03, 2016 | 120.12 | 121.13 | 119.85 | 121.11 | 814,406 | +0.87(+0.72%) |
Mar 02, 2016 | 118.93 | 120.24 | 118.68 | 120.24 | 588,537 | +1.15(+0.97%) |
Mar 01, 2016 | 117.43 | 119.09 | 116.70 | 119.09 | 1,385,256 | +2.59(+2.23%) |
Feb 29, 2016 | 117.11 | 117.94 | 116.47 | 116.49 | 1,713,231 | -0.78(-0.67%) |
Feb 26, 2016 | 116.93 | 117.33 | 116.44 | 117.28 | 2,097,059 | +0.97(+0.84%) |
Feb 25, 2016 | 115.72 | 116.31 | 114.94 | 116.30 | 814,534 | +0.87(+0.75%) |
Feb 24, 2016 | 112.62 | 115.65 | 111.90 | 115.44 | 877,020 | +1.42(+1.24%) |
Feb 23, 2016 | 114.61 | 115.04 | 113.90 | 114.02 | 499,595 | -1.12(-0.98%) |
Feb 22, 2016 | 114.93 | 115.66 | 114.75 | 115.14 | 1,254,830 | +1.42(+1.25%) |
Feb 19, 2016 | 112.44 | 113.78 | 111.69 | 113.72 | 884,283 | +0.85(+0.75%) |
Feb 18, 2016 | 114.04 | 114.15 | 112.59 | 112.87 | 1,470,102 | -1.15(-1.01%) |
Feb 17, 2016 | 112.47 | 114.40 | 112.30 | 114.02 | 1,220,138 | +2.34(+2.10%) |
Feb 16, 2016 | 110.11 | 111.85 | 109.57 | 111.68 | 1,354,573 | +3.02(+2.78%) |
Feb 12, 2016 | 107.74 | 108.66 | 108.66 | 108.66 | 931,442 | +1.99(+1.87%) |
Feb 11, 2016 | 105.21 | 107.41 | 105.21 | 106.67 | 1,724,529 | -0.67(-0.62%) |
Feb 10, 2016 | 108.01 | 110.05 | 107.24 | 107.34 | 1,829,267 | +0.01(+0.01%) |
Feb 09, 2016 | 106.31 | 109.22 | 106.16 | 107.33 | 1,452,725 | -0.50(-0.46%) |
Feb 08, 2016 | 109.24 | 109.24 | 106.11 | 107.83 | 1,966,439 | -2.79(-2.52%) |
Feb 05, 2016 | 114.21 | 114.45 | 110.56 | 110.62 | 1,563,345 | -4.18(-3.64%) |
Feb 04, 2016 | 113.89 | 116.18 | 113.78 | 114.80 | 1,071,183 | +0.48(+0.42%) |
Feb 03, 2016 | 115.57 | 115.64 | 111.75 | 114.32 | 1,553,652 | -0.24(-0.21%) |
Feb 02, 2016 | 116.14 | 116.26 | 113.98 | 114.56 | 1,528,925 | -2.84(-2.42%) |
Feb 01, 2016 | 116.57 | 118.03 | 115.47 | 117.40 | 1,439,514 | -0.08(-0.07%) |
Jan 29, 2016 | 114.14 | 117.53 | 113.99 | 117.48 | 1,230,665 | +3.71(+3.26%) |
Jan 28, 2016 | 115.57 | 115.95 | 113.16 | 113.78 | 1,648,089 | -0.73(-0.63%) |
Jan 27, 2016 | 116.28 | 117.02 | 113.89 | 114.50 | 1,738,787 | -2.34(-2.00%) |
Jan 26, 2016 | 115.52 | 117.31 | 114.61 | 116.84 | 1,179,000 | +1.73(+1.50%) |
Jan 25, 2016 | 116.78 | 117.33 | 114.79 | 115.11 | 1,198,242 | -2.36(-2.01%) |
Jan 22, 2016 | 116.64 | 117.86 | 115.95 | 117.47 | 3,726,734 | +2.94(+2.57%) |
Jan 21, 2016 | 115.29 | 117.01 | 113.91 | 114.53 | 2,000,523 | -0.59(-0.52%) |
Jan 20, 2016 | 112.17 | 116.44 | 109.75 | 115.12 | 2,156,859 | +1.16(+1.02%) |
Jan 19, 2016 | 116.89 | 117.17 | 112.61 | 113.96 | 1,269,510 | -1.77(-1.53%) |
Jan 15, 2016 | 114.49 | 115.73 | 115.73 | 115.73 | 1,998,659 | -2.00(-1.70%) |
Jan 14, 2016 | 116.35 | 118.80 | 113.89 | 117.73 | 1,899,943 | +2.05(+1.77%) |
Jan 13, 2016 | 120.42 | 121.02 | 114.96 | 115.68 | 2,090,030 | -4.46(-3.71%) |
Jan 12, 2016 | 120.11 | 121.63 | 117.79 | 120.14 | 1,286,384 | +1.06(+0.89%) |
Jan 11, 2016 | 120.58 | 121.18 | 117.54 | 119.09 | 1,763,958 | -1.01(-0.84%) |
Jan 08, 2016 | 122.64 | 123.42 | 119.80 | 120.10 | 1,570,988 | -2.11(-1.73%) |
Jan 07, 2016 | 123.49 | 124.48 | 121.88 | 122.21 | 1,773,226 | -3.53(-2.81%) |
Jan 06, 2016 | 126.06 | 127.11 | 124.91 | 125.74 | 797,092 | -2.28(-1.78%) |
Jan 05, 2016 | 128.33 | 128.87 | 127.39 | 128.02 | 817,327 | +0.07(+0.06%) |
Jan 04, 2016 | 129.18 | 129.21 | 127.06 | 127.95 | 1,590,607 | -3.46(-2.63%) |
Dec 31, 2015 | 132.53 | 131.41 | 131.41 | 131.41 | 878,871 | -1.77(-1.33%) |
Dec 30, 2015 | 134.41 | 134.74 | 133.12 | 133.17 | 551,275 | -1.26(-0.94%) |
Dec 29, 2015 | 133.47 | 134.54 | 133.11 | 134.44 | 700,532 | +1.69(+1.27%) |
Dec 28, 2015 | 132.89 | 133.11 | 131.71 | 132.75 | 529,964 | -0.71(-0.53%) |
Dec 24, 2015 | 133.09 | 133.46 | 133.46 | 133.46 | 300,800 | +0.21(+0.16%) |
Dec 23, 2015 | 132.66 | 133.44 | 132.01 | 133.24 | 660,279 | +1.52(+1.15%) |
Dec 22, 2015 | 131.26 | 131.90 | 130.09 | 131.72 | 1,335,688 | +0.87(+0.66%) |
Dec 21, 2015 | 130.55 | 131.07 | 129.89 | 130.86 | 733,598 | +1.03(+0.80%) |
Dec 18, 2015 | 131.28 | 131.57 | 129.81 | 129.82 | 1,554,684 | -1.88(-1.43%) |
Dec 17, 2015 | 133.90 | 133.90 | 131.56 | 131.71 | 861,511 | -1.60(-1.20%) |
Dec 16, 2015 | 132.19 | 133.47 | 131.35 | 133.31 | 1,185,104 | +2.25(+1.72%) |
Dec 15, 2015 | 130.06 | 131.37 | 129.89 | 131.06 | 1,332,558 | +1.66(+1.28%) |
Dec 14, 2015 | 130.34 | 130.87 | 128.14 | 129.40 | 1,345,317 | -0.92(-0.71%) |
Dec 11, 2015 | 132.13 | 132.21 | 129.96 | 130.32 | 1,276,297 | -3.20(-2.40%) |
Dec 10, 2015 | 132.65 | 134.19 | 132.40 | 133.52 | 683,277 | +0.70(+0.52%) |
Dec 09, 2015 | 134.38 | 135.37 | 132.37 | 132.82 | 788,987 | -1.98(-1.47%) |
Dec 08, 2015 | 133.68 | 135.34 | 133.29 | 134.80 | 1,173,241 | -0.19(-0.14%) |
Dec 07, 2015 | 137.01 | 137.01 | 134.48 | 134.99 | 582,196 | -2.05(-1.50%) |
Dec 04, 2015 | 135.38 | 137.10 | 134.98 | 137.04 | 798,321 | +1.72(+1.27%) |
Dec 03, 2015 | 138.54 | 139.00 | 134.61 | 135.32 | 897,639 | -2.77(-2.00%) |
Dec 02, 2015 | 138.85 | 139.43 | 137.81 | 138.08 | 533,699 | -0.81(-0.58%) |
Dec 01, 2015 | 138.78 | 139.00 | 137.57 | 138.89 | 938,368 | +0.83(+0.60%) |
Nov 30, 2015 | 139.59 | 139.59 | 137.89 | 138.06 | 650,152 | -0.99(-0.71%) |
Nov 27, 2015 | 138.56 | 139.34 | 138.08 | 139.05 | 285,598 | +0.69(+0.50%) |
Nov 25, 2015 | 136.91 | 138.37 | 138.37 | 138.37 | 609,766 | +1.46(+1.06%) |
Nov 24, 2015 | 135.37 | 137.12 | 134.95 | 136.91 | 740,049 | +0.92(+0.68%) |
Nov 23, 2015 | 135.39 | 136.60 | 135.19 | 135.99 | 776,665 | +0.71(+0.52%) |
Nov 20, 2015 | 134.72 | 135.86 | 134.63 | 135.28 | 881,078 | +1.18(+0.88%) |
Nov 19, 2015 | 134.98 | 135.17 | 133.83 | 134.10 | 619,357 | -0.86(-0.63%) |
Nov 18, 2015 | 133.14 | 135.13 | 132.38 | 134.96 | 671,519 | +2.26(+1.70%) |
Nov 17, 2015 | 132.90 | 134.22 | 132.20 | 132.70 | 1,973,681 | +0.04(+0.03%) |
Nov 16, 2015 | 131.54 | 132.69 | 130.76 | 132.66 | 525,782 | +0.77(+0.58%) |
Nov 13, 2015 | 132.43 | 133.41 | 131.50 | 131.89 | 981,704 | -1.14(-0.86%) |
Nov 12, 2015 | 134.61 | 134.90 | 132.82 | 133.03 | 755,091 | -2.47(-1.83%) |
Nov 11, 2015 | 137.10 | 137.11 | 135.49 | 135.51 | 418,745 | -1.24(-0.91%) |
Nov 10, 2015 | 136.01 | 136.84 | 135.32 | 136.75 | 689,172 | +0.08(+0.06%) |
Nov 09, 2015 | 138.03 | 138.16 | 135.81 | 136.66 | 590,532 | -1.52(-1.10%) |
Nov 06, 2015 | 136.73 | 138.33 | 135.59 | 138.19 | 662,221 | +1.31(+0.95%) |
Nov 05, 2015 | 137.07 | 137.22 | 135.36 | 136.88 | 620,382 | -0.22(-0.16%) |
Nov 04, 2015 | 137.44 | 137.85 | 136.41 | 137.10 | 1,067,052 | +0.07(+0.05%) |
Nov 03, 2015 | 136.01 | 137.82 | 135.58 | 137.04 | 512,539 | +0.65(+0.48%) |
Nov 02, 2015 | 133.67 | 136.72 | 133.38 | 136.39 | 744,500 | +3.24(+2.43%) |
Oct 30, 2015 | 133.32 | 133.84 | 132.88 | 133.15 | 928,203 | -0.18(-0.13%) |
Oct 29, 2015 | 134.72 | 135.06 | 132.93 | 133.33 | 842,133 | -1.77(-1.31%) |
Oct 28, 2015 | 131.25 | 135.17 | 130.81 | 135.10 | 1,886,217 | +4.14(+3.16%) |
Oct 27, 2015 | 131.66 | 132.02 | 129.95 | 130.96 | 670,129 | -1.03(-0.78%) |
Oct 26, 2015 | 132.57 | 132.91 | 131.73 | 132.00 | 615,056 | -0.82(-0.62%) |
Oct 23, 2015 | 132.35 | 132.98 | 131.34 | 132.82 | 1,541,603 | +2.05(+1.57%) |
Oct 22, 2015 | 130.77 | 131.74 | 129.47 | 130.76 | 1,138,633 | +0.69(+0.53%) |
Oct 21, 2015 | 132.76 | 132.82 | 129.34 | 130.08 | 870,180 | -2.01(-1.52%) |
Oct 20, 2015 | 133.01 | 133.46 | 131.46 | 132.09 | 600,931 | -0.99(-0.74%) |
Oct 19, 2015 | 131.99 | 134.02 | 131.55 | 133.08 | 812,534 | +0.43(+0.33%) |
Oct 16, 2015 | 132.59 | 132.90 | 131.28 | 132.65 | 760,589 | +0.14(+0.11%) |
Oct 15, 2015 | 129.49 | 132.58 | 129.03 | 132.50 | 1,507,346 | +3.50(+2.71%) |
Oct 14, 2015 | 130.22 | 131.31 | 128.74 | 129.01 | 916,155 | -1.18(-0.90%) |
Oct 13, 2015 | 132.14 | 133.27 | 130.14 | 130.18 | 610,959 | -2.30(-1.73%) |
Oct 12, 2015 | 132.80 | 133.15 | 131.76 | 132.48 | 554,229 | -0.31(-0.23%) |
Oct 09, 2015 | 131.99 | 133.31 | 131.88 | 132.79 | 894,618 | +0.76(+0.58%) |
Oct 08, 2015 | 131.22 | 132.32 | 130.20 | 132.03 | 860,861 | +0.62(+0.47%) |
Oct 07, 2015 | 129.83 | 131.58 | 129.17 | 131.41 | 1,191,196 | +2.32(+1.80%) |
Oct 06, 2015 | 130.60 | 131.19 | 127.92 | 129.08 | 1,409,673 | -1.76(-1.34%) |
Oct 05, 2015 | 129.70 | 131.12 | 129.39 | 130.84 | 1,865,836 | +2.57(+2.00%) |
Oct 02, 2015 | 124.19 | 128.31 | 123.58 | 128.27 | 926,382 | +2.45(+1.95%) |
Oct 01, 2015 | 126.12 | 126.44 | 123.69 | 125.82 | 1,074,735 | -0.21(-0.16%) |
Sep 30, 2015 | 124.89 | 126.25 | 124.15 | 126.02 | 1,372,758 | +2.52(+2.04%) |
Sep 29, 2015 | 124.89 | 125.97 | 122.62 | 123.50 | 1,224,468 | -1.25(-1.00%) |
Sep 28, 2015 | 128.91 | 129.34 | 123.94 | 124.75 | 1,926,939 | -4.71(-3.64%) |
Sep 25, 2015 | 133.29 | 133.29 | 128.81 | 129.47 | 1,248,998 | -2.74(-2.07%) |
Sep 24, 2015 | 132.19 | 132.39 | 130.45 | 132.21 | 1,530,915 | -0.76(-0.57%) |
Sep 23, 2015 | 133.72 | 134.16 | 132.51 | 132.97 | 771,664 | -0.38(-0.28%) |
Sep 22, 2015 | 134.13 | 134.62 | 132.32 | 133.34 | 1,571,825 | -2.34(-1.72%) |
Sep 21, 2015 | 137.72 | 138.42 | 134.86 | 135.68 | 1,703,878 | -1.09(-0.80%) |
Sep 18, 2015 | 136.30 | 138.14 | 136.30 | 136.77 | 1,614,461 | -1.71(-1.23%) |
Sep 17, 2015 | 137.38 | 140.10 | 137.01 | 138.48 | 1,996,885 | +1.21(+0.88%) |
Sep 16, 2015 | 136.56 | 137.39 | 136.03 | 137.27 | 642,993 | +0.76(+0.56%) |
Sep 15, 2015 | 135.42 | 136.81 | 135.06 | 136.51 | 970,382 | +1.47(+1.08%) |
Sep 14, 2015 | 136.00 | 136.04 | 134.48 | 135.04 | 478,646 | -0.54(-0.40%) |
Sep 11, 2015 | 134.11 | 135.61 | 133.58 | 135.59 | 833,909 | +0.83(+0.62%) |
Sep 10, 2015 | 133.53 | 135.39 | 133.40 | 134.75 | 878,816 | +0.74(+0.55%) |
Sep 09, 2015 | 136.68 | 136.77 | 133.82 | 134.01 | 1,503,198 | -1.61(-1.18%) |
Sep 08, 2015 | 134.44 | 135.81 | 133.86 | 135.62 | 736,701 | +3.37(+2.55%) |
Sep 04, 2015 | 131.75 | 132.24 | 132.24 | 132.24 | 912,767 | -0.77(-0.58%) |
Sep 03, 2015 | 133.76 | 134.88 | 132.78 | 133.01 | 1,806,112 | -0.53(-0.40%) |
Sep 02, 2015 | 132.20 | 133.60 | 131.09 | 133.55 | 1,575,917 | +2.66(+2.03%) |
Sep 01, 2015 | 133.15 | 133.19 | 130.41 | 130.89 | 1,818,797 | -3.60(-2.68%) |
Aug 31, 2015 | 135.01 | 135.93 | 134.12 | 134.49 | 878,602 | -1.18(-0.87%) |
Aug 28, 2015 | 134.25 | 135.70 | 134.04 | 135.67 | 1,131,086 | +1.24(+0.92%) |
Aug 27, 2015 | 133.25 | 134.95 | 131.87 | 134.43 | 2,224,422 | +2.47(+1.87%) |
Aug 26, 2015 | 129.78 | 132.16 | 127.74 | 131.96 | 2,313,613 | +3.46(+2.69%) |
Aug 25, 2015 | 132.44 | 132.53 | 128.31 | 128.51 | 2,578,371 | -0.17(-0.13%) |
Aug 24, 2015 | 126.23 | 133.40 | 116.32 | 128.68 | 2,936,061 | -5.38(-4.01%) |
Aug 21, 2015 | 134.31 | 136.25 | 133.24 | 134.06 | 2,952,950 | -1.98(-1.46%) |
Aug 20, 2015 | 139.28 | 139.38 | 135.99 | 136.04 | 1,388,711 | -4.35(-3.10%) |
Aug 19, 2015 | 141.03 | 141.60 | 139.48 | 140.39 | 1,099,549 | -1.44(-1.01%) |
Aug 18, 2015 | 143.16 | 143.16 | 141.67 | 141.82 | 1,186,027 | -1.31(-0.92%) |
Aug 17, 2015 | 140.75 | 143.22 | 140.30 | 143.14 | 725,077 | +1.94(+1.38%) |
Aug 14, 2015 | 140.40 | 141.33 | 139.39 | 141.19 | 1,016,308 | +0.60(+0.43%) |
Aug 13, 2015 | 141.26 | 142.06 | 140.46 | 140.59 | 408,823 | -0.57(-0.41%) |
Aug 12, 2015 | 140.31 | 141.51 | 138.13 | 141.17 | 1,542,593 | -0.07(-0.05%) |
Aug 11, 2015 | 141.77 | 142.71 | 140.51 | 141.24 | 860,346 | -1.61(-1.12%) |
Aug 10, 2015 | 142.10 | 143.50 | 141.90 | 142.85 | 790,662 | +1.40(+0.99%) |
Aug 07, 2015 | 141.88 | 141.92 | 140.13 | 141.45 | 1,029,307 | -0.93(-0.65%) |
Aug 06, 2015 | 145.57 | 145.77 | 141.47 | 142.38 | 1,417,562 | -2.94(-2.02%) |
Aug 05, 2015 | 145.58 | 146.63 | 144.95 | 145.32 | 1,546,697 | +0.65(+0.45%) |
Aug 04, 2015 | 144.96 | 145.56 | 144.17 | 144.67 | 924,171 | -0.08(-0.06%) |
Aug 03, 2015 | 145.66 | 145.92 | 143.66 | 144.75 | 934,189 | -0.78(-0.54%) |
Jul 31, 2015 | 144.59 | 146.46 | 144.35 | 145.53 | 772,515 | +1.16(+0.81%) |
Jul 30, 2015 | 143.50 | 144.63 | 142.57 | 144.37 | 643,298 | +0.56(+0.39%) |
Jul 29, 2015 | 143.66 | 144.27 | 142.86 | 143.81 | 1,022,336 | +0.15(+0.11%) |
Jul 28, 2015 | 142.68 | 143.91 | 140.66 | 143.66 | 961,914 | +1.39(+0.98%) |
Jul 27, 2015 | 143.16 | 143.32 | 141.75 | 142.26 | 1,004,647 | -1.64(-1.14%) |
Jul 24, 2015 | 146.21 | 146.65 | 143.66 | 143.91 | 1,243,662 | -2.52(-1.72%) |
Jul 23, 2015 | 147.93 | 148.73 | 146.13 | 146.43 | 797,392 | -1.26(-0.85%) |
Jul 22, 2015 | 146.35 | 147.84 | 146.07 | 147.69 | 743,332 | +0.73(+0.50%) |
Jul 21, 2015 | 147.69 | 148.21 | 146.09 | 146.95 | 1,012,867 | -0.85(-0.58%) |
Jul 20, 2015 | 148.58 | 148.58 | 147.24 | 147.81 | 1,045,449 | -0.46(-0.31%) |
Jul 17, 2015 | 148.74 | 148.79 | 147.60 | 148.27 | 750,437 | -0.29(-0.20%) |
Jul 16, 2015 | 148.03 | 148.70 | 147.75 | 148.56 | 1,047,248 | +1.37(+0.93%) |
Jul 15, 2015 | 148.28 | 148.51 | 146.85 | 147.19 | 852,348 | -0.95(-0.64%) |
Jul 14, 2015 | 146.96 | 148.38 | 146.92 | 148.14 | 824,646 | +1.06(+0.72%) |
Jul 13, 2015 | 145.96 | 147.21 | 145.82 | 147.07 | 885,945 | +2.04(+1.41%) |
Jul 10, 2015 | 144.56 | 145.26 | 143.81 | 145.04 | 608,122 | +2.40(+1.69%) |
Jul 09, 2015 | 143.55 | 143.75 | 142.39 | 142.63 | 945,621 | +0.92(+0.65%) |
Jul 08, 2015 | 142.96 | 143.55 | 140.93 | 141.71 | 829,123 | -2.67(-1.85%) |
Jul 07, 2015 | 144.26 | 144.43 | 141.35 | 144.38 | 2,412,090 | +0.23(+0.16%) |
Jul 06, 2015 | 142.74 | 145.12 | 142.74 | 144.14 | 1,910,731 | +0.09(+0.07%) |
Jul 02, 2015 | 145.43 | 144.05 | 144.05 | 144.05 | 793,627 | -1.27(-0.87%) |
Jul 01, 2015 | 145.93 | 146.48 | 144.41 | 145.32 | 1,085,261 | +0.42(+0.29%) |
Jun 30, 2015 | 144.67 | 145.29 | 143.95 | 144.90 | 968,015 | +1.32(+0.92%) |
Jun 29, 2015 | 146.56 | 146.85 | 143.26 | 143.57 | 1,298,573 | -3.69(-2.51%) |
Jun 26, 2015 | 148.72 | 148.72 | 146.58 | 147.27 | 604,891 | -0.83(-0.56%) |
Jun 25, 2015 | 148.61 | 148.70 | 147.32 | 148.10 | 539,504 | +0.11(+0.08%) |
Jun 24, 2015 | 149.28 | 149.62 | 147.76 | 147.99 | 800,689 | -1.61(-1.08%) |
Jun 23, 2015 | 149.39 | 149.71 | 148.90 | 149.60 | 563,514 | +0.08(+0.06%) |
Jun 22, 2015 | 149.03 | 149.52 | 148.62 | 149.52 | 1,066,663 | +1.31(+0.89%) |
Jun 19, 2015 | 148.27 | 148.52 | 147.93 | 148.21 | 617,457 | -0.16(-0.11%) |
Jun 18, 2015 | 146.70 | 148.62 | 146.70 | 148.37 | 2,492,927 | +2.24(+1.53%) |
Jun 17, 2015 | 146.46 | 146.75 | 145.66 | 146.12 | 786,658 | +0.22(+0.15%) |
Jun 16, 2015 | 144.75 | 146.30 | 144.74 | 145.90 | 782,075 | +0.93(+0.64%) |
Jun 15, 2015 | 144.40 | 145.25 | 142.96 | 144.97 | 904,915 | -0.44(-0.30%) |
Jun 12, 2015 | 145.38 | 145.59 | 144.81 | 145.41 | 727,308 | -0.37(-0.25%) |
Jun 11, 2015 | 145.89 | 146.17 | 145.38 | 145.78 | 652,317 | +0.37(+0.25%) |
Jun 10, 2015 | 144.31 | 145.85 | 144.04 | 145.41 | 437,472 | +1.81(+1.26%) |
Jun 09, 2015 | 144.27 | 144.37 | 142.45 | 143.60 | 651,695 | -0.87(-0.60%) |
Jun 08, 2015 | 144.96 | 145.43 | 144.01 | 144.47 | 609,074 | -0.62(-0.43%) |
Jun 05, 2015 | 143.54 | 145.26 | 142.22 | 145.09 | 600,984 | +1.41(+0.98%) |
Jun 04, 2015 | 144.46 | 145.05 | 143.12 | 143.68 | 601,371 | -1.53(-1.05%) |
Jun 03, 2015 | 144.00 | 145.33 | 143.43 | 145.21 | 840,309 | +1.78(+1.24%) |
Jun 02, 2015 | 142.97 | 144.38 | 142.36 | 143.43 | 1,581,531 | +0.09(+0.06%) |
Jun 01, 2015 | 143.85 | 144.08 | 141.75 | 143.34 | 435,097 | +0.49(+0.34%) |
May 29, 2015 | 143.53 | 143.88 | 142.25 | 142.85 | 583,388 | -0.86(-0.60%) |
May 28, 2015 | 143.70 | 143.87 | 142.70 | 143.72 | 456,030 | -0.27(-0.19%) |
May 27, 2015 | 142.12 | 144.09 | 141.57 | 143.99 | 547,697 | +1.94(+1.37%) |
May 26, 2015 | 142.98 | 142.98 | 141.18 | 142.05 | 620,613 | -1.39(-0.97%) |
May 22, 2015 | 143.63 | 143.43 | 143.43 | 143.43 | 352,481 | -0.26(-0.18%) |
May 21, 2015 | 143.89 | 144.30 | 143.12 | 143.70 | 675,550 | -0.20(-0.14%) |
May 20, 2015 | 143.88 | 144.34 | 142.83 | 143.89 | 492,734 | +0.47(+0.33%) |
May 19, 2015 | 143.44 | 143.71 | 142.78 | 143.43 | 491,350 | -0.22(-0.16%) |
May 18, 2015 | 141.66 | 143.76 | 141.24 | 143.65 | 468,225 | +1.87(+1.32%) |
May 15, 2015 | 141.69 | 141.91 | 140.96 | 141.78 | 604,044 | -0.12(-0.09%) |
May 14, 2015 | 140.94 | 142.02 | 139.97 | 141.91 | 528,929 | +1.47(+1.05%) |
May 13, 2015 | 140.83 | 141.24 | 139.67 | 140.44 | 1,839,358 | +0.16(+0.11%) |
May 12, 2015 | 140.00 | 140.78 | 138.38 | 140.28 | 849,072 | -0.25(-0.18%) |
May 11, 2015 | 140.39 | 141.58 | 140.19 | 140.53 | 459,693 | +0.18(+0.13%) |
May 08, 2015 | 140.69 | 141.13 | 140.05 | 140.35 | 363,763 | +1.03(+0.74%) |
May 07, 2015 | 138.64 | 139.81 | 137.79 | 139.32 | 806,798 | +0.84(+0.61%) |
May 06, 2015 | 138.54 | 138.72 | 137.30 | 138.48 | 1,432,674 | +0.66(+0.48%) |
May 05, 2015 | 140.00 | 140.10 | 137.12 | 137.82 | 1,610,540 | -2.00(-1.43%) |
May 04, 2015 | 139.29 | 141.03 | 139.29 | 139.82 | 769,765 | +0.68(+0.49%) |