Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 159.30 | 159.70 | 157.06 | 158.81 | 867,975 | -0.79(-0.49%) |
Apr 28, 2016 | 160.94 | 162.51 | 159.25 | 159.60 | 406,218 | -2.32(-1.43%) |
Apr 27, 2016 | 160.25 | 162.80 | 159.05 | 161.91 | 755,163 | +2.15(+1.35%) |
Apr 26, 2016 | 159.80 | 160.93 | 158.63 | 159.76 | 551,682 | +0.67(+0.42%) |
Apr 25, 2016 | 160.26 | 160.48 | 158.24 | 159.10 | 327,997 | -1.00(-0.62%) |
Apr 22, 2016 | 159.04 | 161.15 | 158.01 | 160.09 | 396,433 | +1.77(+1.12%) |
Apr 21, 2016 | 159.47 | 160.70 | 158.14 | 158.32 | 345,352 | -1.00(-0.62%) |
Apr 20, 2016 | 157.49 | 160.61 | 156.58 | 159.31 | 605,354 | +2.04(+1.30%) |
Apr 19, 2016 | 157.93 | 158.87 | 156.01 | 157.28 | 539,692 | -0.69(-0.43%) |
Apr 18, 2016 | 155.19 | 158.38 | 154.56 | 157.96 | 605,634 | +2.53(+1.63%) |
Apr 15, 2016 | 154.84 | 155.56 | 153.68 | 155.43 | 491,515 | +0.26(+0.17%) |
Apr 14, 2016 | 154.84 | 155.54 | 153.31 | 155.17 | 360,387 | +0.01(+0.01%) |
Apr 13, 2016 | 154.84 | 155.16 | 151.99 | 155.16 | 715,596 | +1.40(+0.91%) |
Apr 12, 2016 | 154.10 | 154.87 | 152.89 | 153.76 | 594,828 | -0.24(-0.15%) |
Apr 11, 2016 | 157.27 | 157.87 | 153.88 | 153.99 | 476,975 | -1.95(-1.25%) |
Apr 08, 2016 | 153.35 | 157.79 | 153.14 | 155.95 | 772,398 | +3.96(+2.61%) |
Apr 07, 2016 | 152.40 | 153.04 | 150.71 | 151.99 | 764,227 | -1.76(-1.15%) |
Apr 06, 2016 | 149.41 | 154.90 | 149.14 | 153.75 | 980,522 | +4.20(+2.81%) |
Apr 05, 2016 | 149.05 | 151.24 | 148.11 | 149.55 | 696,524 | -0.52(-0.34%) |
Apr 04, 2016 | 151.55 | 151.55 | 148.75 | 150.06 | 619,354 | -2.01(-1.32%) |
Apr 01, 2016 | 148.36 | 153.35 | 146.72 | 152.07 | 1,159,154 | +2.38(+1.59%) |
Mar 31, 2016 | 145.15 | 150.31 | 144.93 | 149.69 | 1,119,370 | +4.39(+3.02%) |
Mar 30, 2016 | 145.93 | 146.03 | 142.73 | 145.29 | 626,168 | +0.57(+0.40%) |
Mar 29, 2016 | 143.78 | 145.47 | 142.86 | 144.72 | 550,083 | +0.31(+0.21%) |
Mar 28, 2016 | 144.21 | 144.93 | 142.68 | 144.41 | 493,978 | +0.21(+0.14%) |
Mar 24, 2016 | 143.61 | 144.21 | 144.21 | 144.21 | 676,033 | -0.16(-0.11%) |
Mar 23, 2016 | 145.05 | 146.65 | 143.39 | 144.37 | 522,506 | -1.88(-1.28%) |
Mar 22, 2016 | 145.87 | 147.80 | 145.87 | 146.24 | 429,087 | -0.29(-0.20%) |
Mar 21, 2016 | 146.88 | 147.59 | 145.07 | 146.53 | 423,122 | -0.64(-0.43%) |
Mar 18, 2016 | 146.78 | 147.86 | 145.15 | 147.17 | 968,409 | +0.86(+0.59%) |
Mar 17, 2016 | 144.42 | 147.30 | 143.35 | 146.31 | 754,430 | +1.75(+1.21%) |
Mar 16, 2016 | 142.90 | 145.59 | 142.01 | 144.55 | 526,769 | +0.77(+0.54%) |
Mar 15, 2016 | 143.04 | 144.80 | 141.96 | 143.78 | 532,872 | -1.27(-0.87%) |
Mar 14, 2016 | 146.17 | 146.44 | 143.16 | 145.05 | 696,942 | -1.89(-1.28%) |
Mar 11, 2016 | 146.06 | 147.70 | 145.08 | 146.94 | 617,454 | +2.99(+2.08%) |
Mar 10, 2016 | 144.01 | 145.01 | 141.59 | 143.94 | 646,827 | +0.62(+0.43%) |
Mar 09, 2016 | 143.39 | 144.07 | 141.82 | 143.32 | 694,376 | +0.50(+0.35%) |
Mar 08, 2016 | 143.78 | 145.10 | 141.74 | 142.83 | 948,400 | -2.29(-1.58%) |
Mar 07, 2016 | 139.82 | 145.89 | 139.12 | 145.12 | 1,465,191 | +6.37(+4.59%) |
Mar 04, 2016 | 138.82 | 140.47 | 137.05 | 138.75 | 1,017,876 | -0.54(-0.39%) |
Mar 03, 2016 | 139.37 | 140.31 | 136.99 | 139.29 | 935,501 | +0.82(+0.59%) |
Mar 02, 2016 | 136.79 | 138.80 | 135.17 | 138.47 | 789,373 | +0.75(+0.55%) |
Mar 01, 2016 | 135.59 | 139.82 | 133.54 | 137.72 | 950,247 | +3.89(+2.90%) |
Feb 29, 2016 | 133.93 | 135.76 | 133.32 | 133.84 | 689,897 | +0.39(+0.30%) |
Feb 26, 2016 | 135.29 | 135.88 | 132.13 | 133.44 | 627,386 | -0.84(-0.63%) |
Feb 25, 2016 | 133.55 | 136.04 | 131.42 | 134.29 | 786,121 | +0.71(+0.53%) |
Feb 24, 2016 | 127.84 | 134.01 | 127.20 | 133.58 | 815,639 | +4.07(+3.14%) |
Feb 23, 2016 | 129.84 | 132.06 | 128.60 | 129.50 | 727,557 | -1.55(-1.19%) |
Feb 22, 2016 | 128.50 | 131.73 | 128.50 | 131.06 | 758,841 | +3.81(+2.99%) |
Feb 19, 2016 | 126.87 | 130.00 | 125.14 | 127.25 | 730,812 | -0.08(-0.06%) |
Feb 18, 2016 | 130.00 | 132.79 | 126.26 | 127.33 | 687,705 | -2.67(-2.05%) |
Feb 17, 2016 | 127.62 | 133.42 | 125.77 | 129.99 | 1,058,964 | +3.27(+2.58%) |
Feb 16, 2016 | 125.69 | 127.63 | 122.82 | 126.72 | 1,006,851 | +2.39(+1.92%) |
Feb 12, 2016 | 123.37 | 124.33 | 124.33 | 124.33 | 1,219,064 | +3.24(+2.67%) |
Feb 11, 2016 | 119.96 | 124.90 | 118.60 | 121.09 | 1,697,755 | -1.85(-1.51%) |
Feb 10, 2016 | 122.36 | 129.14 | 120.56 | 122.94 | 2,041,311 | +2.34(+1.94%) |
Feb 09, 2016 | 105.82 | 125.00 | 101.36 | 120.61 | 3,448,375 | +10.32(+9.36%) |
Feb 08, 2016 | 113.92 | 114.34 | 108.40 | 110.28 | 1,225,492 | -4.87(-4.23%) |
Feb 05, 2016 | 116.26 | 117.17 | 113.52 | 115.15 | 1,012,300 | -1.27(-1.09%) |
Feb 04, 2016 | 114.20 | 118.44 | 114.20 | 116.42 | 1,526,600 | +2.90(+2.56%) |
Feb 03, 2016 | 115.00 | 115.52 | 110.42 | 113.52 | 1,032,222 | +0.11(+0.10%) |
Feb 02, 2016 | 114.12 | 114.88 | 110.03 | 113.41 | 1,202,598 | -2.37(-2.04%) |
Feb 01, 2016 | 116.40 | 117.96 | 115.51 | 115.78 | 935,187 | -1.74(-1.48%) |
Jan 29, 2016 | 111.52 | 118.46 | 110.23 | 117.52 | 1,333,903 | +6.66(+6.01%) |
Jan 28, 2016 | 113.61 | 114.75 | 110.14 | 110.86 | 537,783 | -1.44(-1.28%) |
Jan 27, 2016 | 112.06 | 114.45 | 110.55 | 112.30 | 705,029 | +0.35(+0.31%) |
Jan 26, 2016 | 110.92 | 112.11 | 108.89 | 111.95 | 1,017,396 | +2.12(+1.93%) |
Jan 25, 2016 | 114.90 | 115.46 | 109.17 | 109.83 | 937,345 | -5.84(-5.05%) |
Jan 22, 2016 | 112.84 | 118.06 | 112.84 | 115.67 | 1,100,381 | +4.89(+4.42%) |
Jan 21, 2016 | 109.90 | 111.68 | 108.19 | 110.77 | 1,687,506 | +1.28(+1.17%) |
Jan 20, 2016 | 109.93 | 110.68 | 106.20 | 109.49 | 1,709,528 | -2.05(-1.84%) |
Jan 19, 2016 | 117.88 | 118.36 | 110.38 | 111.54 | 1,474,375 | -5.15(-4.41%) |
Jan 15, 2016 | 113.12 | 116.69 | 116.69 | 116.69 | 932,571 | +1.01(+0.87%) |
Jan 14, 2016 | 115.38 | 117.16 | 113.77 | 115.67 | 965,751 | +0.68(+0.59%) |
Jan 13, 2016 | 119.94 | 120.64 | 114.14 | 114.99 | 1,333,266 | -4.75(-3.97%) |
Jan 12, 2016 | 117.86 | 121.21 | 116.98 | 119.75 | 1,048,789 | +3.02(+2.59%) |
Jan 11, 2016 | 118.61 | 119.37 | 115.99 | 116.72 | 1,279,450 | -1.31(-1.11%) |
Jan 08, 2016 | 121.66 | 122.02 | 117.56 | 118.03 | 952,181 | -3.21(-2.65%) |
Jan 07, 2016 | 119.30 | 125.15 | 118.26 | 121.24 | 1,449,247 | -0.25(-0.21%) |
Jan 06, 2016 | 122.20 | 124.27 | 120.96 | 121.50 | 879,459 | -3.13(-2.52%) |
Jan 05, 2016 | 127.45 | 127.86 | 124.38 | 124.63 | 1,010,561 | -2.46(-1.94%) |
Jan 04, 2016 | 125.95 | 127.28 | 123.85 | 127.09 | 1,283,223 | -0.72(-0.56%) |
Dec 31, 2015 | 128.12 | 127.81 | 127.81 | 127.81 | 644,368 | -0.66(-0.52%) |
Dec 30, 2015 | 131.59 | 132.01 | 128.29 | 128.48 | 544,302 | -3.15(-2.40%) |
Dec 29, 2015 | 131.95 | 133.02 | 130.08 | 131.63 | 554,477 | +0.80(+0.61%) |
Dec 28, 2015 | 132.75 | 133.36 | 129.48 | 130.83 | 482,138 | -2.36(-1.77%) |
Dec 24, 2015 | 133.78 | 133.19 | 133.19 | 133.19 | 112,951 | -0.59(-0.44%) |
Dec 23, 2015 | 132.31 | 134.68 | 130.68 | 133.78 | 995,249 | +2.92(+2.23%) |
Dec 22, 2015 | 132.34 | 133.02 | 130.14 | 130.86 | 829,892 | -1.09(-0.82%) |
Dec 21, 2015 | 131.35 | 132.28 | 130.36 | 131.95 | 583,482 | +1.02(+0.78%) |
Dec 18, 2015 | 133.12 | 133.27 | 130.60 | 130.93 | 1,152,353 | -2.65(-1.98%) |
Dec 17, 2015 | 138.54 | 138.54 | 133.48 | 133.58 | 637,005 | -4.61(-3.34%) |
Dec 16, 2015 | 136.79 | 138.81 | 134.57 | 138.19 | 630,988 | +2.41(+1.77%) |
Dec 15, 2015 | 133.90 | 137.43 | 133.90 | 135.78 | 498,458 | +2.32(+1.74%) |
Dec 14, 2015 | 133.32 | 134.25 | 131.06 | 133.46 | 686,631 | +0.50(+0.37%) |
Dec 11, 2015 | 132.43 | 135.10 | 132.33 | 132.97 | 712,185 | -1.46(-1.09%) |
Dec 10, 2015 | 134.63 | 137.00 | 132.18 | 134.43 | 1,157,838 | -0.76(-0.56%) |
Dec 09, 2015 | 138.88 | 140.16 | 133.86 | 135.19 | 780,793 | -3.84(-2.76%) |
Dec 08, 2015 | 136.22 | 141.00 | 135.47 | 139.02 | 778,412 | +1.17(+0.85%) |
Dec 07, 2015 | 144.22 | 144.80 | 137.27 | 137.85 | 1,221,839 | -7.45(-5.13%) |
Dec 04, 2015 | 144.79 | 145.99 | 142.34 | 145.30 | 541,985 | +1.53(+1.06%) |
Dec 03, 2015 | 147.91 | 149.62 | 142.52 | 143.78 | 827,491 | -4.04(-2.74%) |
Dec 02, 2015 | 149.71 | 150.41 | 147.21 | 147.82 | 870,197 | -1.29(-0.87%) |
Dec 01, 2015 | 148.08 | 149.90 | 146.78 | 149.11 | 772,151 | +1.82(+1.23%) |
Nov 30, 2015 | 150.91 | 152.09 | 146.12 | 147.29 | 948,638 | -3.37(-2.24%) |
Nov 27, 2015 | 149.68 | 151.50 | 148.96 | 150.66 | 282,695 | +1.08(+0.72%) |
Nov 25, 2015 | 150.38 | 149.59 | 149.59 | 149.59 | 451,115 | -0.67(-0.45%) |
Nov 24, 2015 | 148.28 | 151.27 | 147.70 | 150.26 | 700,174 | +0.98(+0.66%) |
Nov 23, 2015 | 150.32 | 152.16 | 148.65 | 149.28 | 618,243 | -0.89(-0.59%) |
Nov 20, 2015 | 150.42 | 152.00 | 149.45 | 150.17 | 729,966 | +0.23(+0.16%) |
Nov 19, 2015 | 148.99 | 151.91 | 147.60 | 149.93 | 612,689 | +1.23(+0.83%) |
Nov 18, 2015 | 146.55 | 149.31 | 146.55 | 148.70 | 672,007 | +2.17(+1.48%) |
Nov 17, 2015 | 147.08 | 151.36 | 145.65 | 146.53 | 804,802 | -0.49(-0.34%) |
Nov 16, 2015 | 143.14 | 147.18 | 142.38 | 147.02 | 923,956 | +3.80(+2.65%) |
Nov 13, 2015 | 141.31 | 146.51 | 140.96 | 143.22 | 703,064 | +1.80(+1.27%) |
Nov 12, 2015 | 143.97 | 145.15 | 141.18 | 141.42 | 752,907 | -4.02(-2.77%) |
Nov 11, 2015 | 144.44 | 146.79 | 143.08 | 145.44 | 722,585 | +2.10(+1.47%) |
Nov 10, 2015 | 141.64 | 144.30 | 141.64 | 143.34 | 755,690 | +1.32(+0.93%) |
Nov 09, 2015 | 144.68 | 144.69 | 140.21 | 142.03 | 1,301,755 | -2.64(-1.83%) |
Nov 06, 2015 | 144.33 | 147.25 | 143.02 | 144.67 | 1,263,493 | -0.33(-0.23%) |
Nov 05, 2015 | 135.66 | 145.17 | 133.76 | 145.00 | 2,849,966 | +8.85(+6.50%) |
Nov 04, 2015 | 132.26 | 136.72 | 129.15 | 136.15 | 2,324,078 | +3.49(+2.63%) |
Nov 03, 2015 | 140.72 | 141.35 | 129.10 | 132.66 | 4,369,618 | -12.28(-8.48%) |
Nov 02, 2015 | 145.10 | 146.29 | 142.51 | 144.94 | 1,132,092 | +0.11(+0.08%) |
Oct 30, 2015 | 142.21 | 145.41 | 141.32 | 144.83 | 1,056,099 | +3.24(+2.29%) |
Oct 29, 2015 | 141.74 | 143.88 | 139.86 | 141.59 | 688,452 | -1.10(-0.77%) |
Oct 28, 2015 | 138.04 | 143.90 | 137.39 | 142.69 | 948,895 | +5.45(+3.97%) |
Oct 27, 2015 | 137.64 | 138.86 | 133.76 | 137.24 | 1,138,544 | -1.46(-1.05%) |
Oct 26, 2015 | 142.19 | 144.22 | 137.93 | 138.69 | 895,148 | -4.01(-2.81%) |
Oct 23, 2015 | 143.29 | 144.03 | 140.97 | 142.71 | 819,544 | +0.45(+0.31%) |
Oct 22, 2015 | 136.78 | 143.00 | 135.44 | 142.26 | 978,839 | +6.07(+4.46%) |
Oct 21, 2015 | 139.45 | 140.33 | 134.99 | 136.19 | 1,024,720 | -2.31(-1.67%) |
Oct 20, 2015 | 137.87 | 141.15 | 137.41 | 138.51 | 782,480 | -0.06(-0.04%) |
Oct 19, 2015 | 140.27 | 141.54 | 135.63 | 138.56 | 1,290,607 | -2.80(-1.98%) |
Oct 16, 2015 | 140.17 | 141.73 | 139.25 | 141.36 | 1,769,080 | +2.07(+1.49%) |
Oct 15, 2015 | 142.53 | 142.59 | 137.81 | 139.29 | 2,386,142 | -2.36(-1.67%) |
Oct 14, 2015 | 145.11 | 145.50 | 140.54 | 141.65 | 1,057,041 | -3.14(-2.17%) |
Oct 13, 2015 | 150.08 | 151.32 | 144.01 | 144.79 | 1,070,621 | -6.45(-4.26%) |
Oct 12, 2015 | 154.02 | 154.86 | 150.92 | 151.24 | 584,127 | -2.85(-1.85%) |
Oct 09, 2015 | 152.40 | 155.17 | 151.25 | 154.09 | 1,097,539 | +1.88(+1.23%) |
Oct 08, 2015 | 148.52 | 152.88 | 147.48 | 152.21 | 642,869 | +3.10(+2.08%) |
Oct 07, 2015 | 149.84 | 151.15 | 147.00 | 149.11 | 1,162,755 | +0.37(+0.25%) |
Oct 06, 2015 | 152.91 | 153.79 | 147.10 | 148.74 | 1,245,418 | -4.66(-3.04%) |
Oct 05, 2015 | 153.62 | 155.14 | 151.16 | 153.40 | 857,878 | +1.17(+0.77%) |
Oct 02, 2015 | 146.20 | 152.31 | 144.67 | 152.23 | 1,310,521 | +5.94(+4.06%) |
Oct 01, 2015 | 143.03 | 146.89 | 142.55 | 146.29 | 1,676,921 | +4.45(+3.14%) |
Sep 30, 2015 | 139.95 | 142.21 | 137.41 | 141.84 | 1,436,916 | +3.34(+2.41%) |
Sep 29, 2015 | 143.35 | 146.06 | 136.91 | 138.50 | 1,616,271 | -4.08(-2.86%) |
Sep 28, 2015 | 147.48 | 147.74 | 141.72 | 142.58 | 1,177,243 | -6.21(-4.17%) |
Sep 25, 2015 | 150.47 | 151.39 | 147.39 | 148.78 | 865,218 | -0.28(-0.19%) |
Sep 24, 2015 | 148.98 | 149.35 | 144.92 | 149.06 | 1,270,491 | -1.64(-1.09%) |
Sep 23, 2015 | 155.50 | 155.91 | 148.02 | 150.71 | 1,144,557 | -4.27(-2.75%) |
Sep 22, 2015 | 158.12 | 158.12 | 152.92 | 154.97 | 1,030,500 | -5.20(-3.25%) |
Sep 21, 2015 | 159.78 | 161.94 | 159.33 | 160.17 | 690,383 | +1.59(+1.00%) |
Sep 18, 2015 | 161.91 | 163.17 | 158.57 | 158.59 | 2,213,622 | -5.64(-3.43%) |
Sep 17, 2015 | 164.61 | 166.78 | 163.24 | 164.22 | 689,000 | -0.54(-0.33%) |
Sep 16, 2015 | 163.53 | 165.78 | 162.36 | 164.77 | 574,539 | +1.33(+0.81%) |
Sep 15, 2015 | 162.02 | 164.50 | 161.09 | 163.44 | 785,895 | +2.06(+1.28%) |
Sep 14, 2015 | 160.11 | 163.37 | 158.59 | 161.38 | 1,119,400 | +1.31(+0.82%) |
Sep 11, 2015 | 158.71 | 160.36 | 157.09 | 160.07 | 1,023,477 | +0.66(+0.42%) |
Sep 10, 2015 | 157.46 | 160.18 | 156.43 | 159.41 | 1,138,862 | +2.03(+1.29%) |
Sep 09, 2015 | 160.35 | 161.43 | 156.94 | 157.38 | 1,017,877 | -1.30(-0.82%) |
Sep 08, 2015 | 157.21 | 159.06 | 156.24 | 158.68 | 590,401 | +3.30(+2.12%) |
Sep 04, 2015 | 155.04 | 155.38 | 155.38 | 155.38 | 658,622 | -1.35(-0.86%) |
Sep 03, 2015 | 158.14 | 160.56 | 156.56 | 156.74 | 759,075 | -0.60(-0.38%) |
Sep 02, 2015 | 155.24 | 157.39 | 153.63 | 157.34 | 595,215 | +4.51(+2.95%) |
Sep 01, 2015 | 153.45 | 155.55 | 151.88 | 152.83 | 725,233 | -3.81(-2.43%) |
Aug 31, 2015 | 154.00 | 158.11 | 153.12 | 156.63 | 839,674 | +2.15(+1.39%) |
Aug 28, 2015 | 152.74 | 155.92 | 151.87 | 154.49 | 756,660 | +0.85(+0.55%) |
Aug 27, 2015 | 148.80 | 155.42 | 148.80 | 153.64 | 850,766 | +6.56(+4.46%) |
Aug 26, 2015 | 147.44 | 147.44 | 142.27 | 147.07 | 826,995 | +3.35(+2.33%) |
Aug 25, 2015 | 147.83 | 152.55 | 143.72 | 143.72 | 1,020,378 | -0.45(-0.31%) |
Aug 24, 2015 | 142.46 | 151.22 | 133.31 | 144.17 | 1,433,335 | -6.35(-4.22%) |
Aug 21, 2015 | 153.91 | 155.06 | 148.85 | 150.52 | 1,041,472 | -4.94(-3.18%) |
Aug 20, 2015 | 158.30 | 159.10 | 154.68 | 155.46 | 572,859 | -3.67(-2.31%) |
Aug 19, 2015 | 162.87 | 163.04 | 158.10 | 159.13 | 685,477 | -4.47(-2.73%) |
Aug 18, 2015 | 162.91 | 165.37 | 161.94 | 163.60 | 472,387 | +0.53(+0.33%) |
Aug 17, 2015 | 163.45 | 163.93 | 161.20 | 163.07 | 535,539 | +0.08(+0.05%) |
Aug 14, 2015 | 160.17 | 163.18 | 159.56 | 162.99 | 863,813 | +2.68(+1.67%) |
Aug 13, 2015 | 160.64 | 161.49 | 158.69 | 160.31 | 557,842 | -0.43(-0.27%) |
Aug 12, 2015 | 158.10 | 160.87 | 157.56 | 160.74 | 922,374 | +1.50(+0.94%) |
Aug 11, 2015 | 158.94 | 160.96 | 158.36 | 159.24 | 847,907 | -0.93(-0.58%) |
Aug 10, 2015 | 157.55 | 161.13 | 157.30 | 160.17 | 652,066 | +4.12(+2.64%) |
Aug 07, 2015 | 156.64 | 157.56 | 154.35 | 156.05 | 584,071 | -0.13(-0.08%) |
Aug 06, 2015 | 158.44 | 160.95 | 155.59 | 156.18 | 1,098,014 | -2.25(-1.42%) |
Aug 05, 2015 | 155.25 | 160.72 | 154.50 | 158.43 | 1,752,864 | +4.38(+2.85%) |
Aug 04, 2015 | 143.07 | 154.18 | 141.54 | 154.05 | 2,273,266 | +8.30(+5.69%) |
Aug 03, 2015 | 145.85 | 147.70 | 144.39 | 145.75 | 796,686 | -0.28(-0.19%) |
Jul 31, 2015 | 147.37 | 147.86 | 145.69 | 146.03 | 487,323 | -0.60(-0.41%) |
Jul 30, 2015 | 145.85 | 146.86 | 144.68 | 146.64 | 478,629 | +0.08(+0.06%) |
Jul 29, 2015 | 145.79 | 148.50 | 144.45 | 146.55 | 889,337 | +1.28(+0.88%) |
Jul 28, 2015 | 144.34 | 146.46 | 142.47 | 145.28 | 708,530 | +2.24(+1.57%) |
Jul 27, 2015 | 146.03 | 146.30 | 142.68 | 143.03 | 722,093 | -3.94(-2.68%) |
Jul 24, 2015 | 148.32 | 148.88 | 144.96 | 146.97 | 720,442 | -1.35(-0.91%) |
Jul 23, 2015 | 150.39 | 151.55 | 147.84 | 148.32 | 909,939 | -1.45(-0.97%) |
Jul 22, 2015 | 148.27 | 150.94 | 147.85 | 149.77 | 890,151 | +0.56(+0.37%) |
Jul 21, 2015 | 149.23 | 150.28 | 147.34 | 149.22 | 854,242 | +0.01(+0.01%) |
Jul 20, 2015 | 146.16 | 149.42 | 144.90 | 149.21 | 951,383 | +3.44(+2.36%) |
Jul 17, 2015 | 144.45 | 146.88 | 143.86 | 145.76 | 1,162,275 | +2.55(+1.78%) |
Jul 16, 2015 | 140.97 | 144.66 | 140.85 | 143.21 | 607,321 | +2.64(+1.88%) |
Jul 15, 2015 | 140.91 | 141.10 | 139.31 | 140.56 | 622,430 | -0.85(-0.60%) |
Jul 14, 2015 | 142.52 | 143.30 | 141.29 | 141.41 | 768,295 | -1.40(-0.98%) |
Jul 13, 2015 | 143.81 | 144.48 | 142.15 | 142.81 | 596,794 | +0.43(+0.30%) |
Jul 10, 2015 | 137.96 | 142.80 | 137.96 | 142.38 | 962,735 | +5.71(+4.18%) |
Jul 09, 2015 | 136.11 | 138.73 | 135.90 | 136.67 | 767,400 | +2.02(+1.50%) |
Jul 08, 2015 | 134.10 | 136.96 | 132.91 | 134.65 | 898,379 | -0.40(-0.30%) |
Jul 07, 2015 | 134.46 | 135.92 | 131.80 | 135.05 | 949,411 | +0.53(+0.39%) |
Jul 06, 2015 | 132.47 | 135.10 | 132.12 | 134.52 | 864,483 | +0.43(+0.32%) |
Jul 02, 2015 | 134.58 | 134.09 | 134.09 | 134.09 | 560,781 | +0.13(+0.10%) |
Jul 01, 2015 | 132.76 | 134.70 | 132.51 | 133.96 | 736,034 | +2.19(+1.66%) |
Jun 30, 2015 | 133.25 | 134.05 | 131.75 | 131.77 | 775,621 | -0.57(-0.43%) |
Jun 29, 2015 | 133.97 | 136.04 | 132.08 | 132.34 | 552,203 | -2.57(-1.90%) |
Jun 26, 2015 | 135.69 | 136.22 | 134.34 | 134.91 | 1,420,010 | -0.32(-0.23%) |
Jun 25, 2015 | 136.14 | 136.15 | 134.42 | 135.23 | 653,650 | -0.64(-0.47%) |
Jun 24, 2015 | 137.86 | 138.00 | 134.26 | 135.87 | 572,181 | -2.07(-1.50%) |
Jun 23, 2015 | 138.13 | 138.78 | 137.07 | 137.94 | 340,689 | -0.33(-0.24%) |
Jun 22, 2015 | 138.89 | 139.57 | 137.06 | 138.26 | 592,058 | +0.21(+0.16%) |
Jun 19, 2015 | 137.19 | 139.16 | 137.19 | 138.05 | 718,509 | +0.83(+0.60%) |
Jun 18, 2015 | 135.76 | 137.80 | 134.87 | 137.22 | 668,943 | +2.21(+1.63%) |
Jun 17, 2015 | 135.99 | 136.82 | 133.40 | 135.01 | 724,346 | -0.72(-0.53%) |
Jun 16, 2015 | 135.92 | 136.86 | 135.07 | 135.73 | 487,115 | -0.33(-0.24%) |
Jun 15, 2015 | 136.44 | 137.42 | 134.87 | 136.06 | 733,927 | -1.66(-1.20%) |
Jun 12, 2015 | 141.09 | 141.09 | 137.02 | 137.72 | 891,606 | -3.78(-2.67%) |
Jun 11, 2015 | 141.42 | 142.61 | 140.46 | 141.50 | 909,200 | +0.27(+0.19%) |
Jun 10, 2015 | 139.43 | 142.84 | 139.43 | 141.23 | 969,737 | +2.84(+2.05%) |
Jun 09, 2015 | 138.39 | 139.59 | 137.50 | 138.39 | 715,722 | -0.06(-0.04%) |
Jun 08, 2015 | 137.91 | 138.98 | 136.90 | 138.44 | 688,687 | +0.53(+0.39%) |
Jun 05, 2015 | 137.19 | 139.68 | 136.18 | 137.91 | 1,178,893 | +0.09(+0.07%) |
Jun 04, 2015 | 136.79 | 138.28 | 135.57 | 137.82 | 1,355,061 | +0.13(+0.10%) |
Jun 03, 2015 | 138.85 | 139.82 | 136.12 | 137.69 | 1,450,888 | -1.42(-1.02%) |
Jun 02, 2015 | 136.88 | 140.25 | 136.58 | 139.10 | 1,962,049 | +2.16(+1.58%) |
Jun 01, 2015 | 138.66 | 139.68 | 136.28 | 136.94 | 1,612,806 | -1.82(-1.31%) |
May 29, 2015 | 140.68 | 140.89 | 138.41 | 138.76 | 1,307,800 | -1.92(-1.36%) |
May 28, 2015 | 141.20 | 142.38 | 139.15 | 140.68 | 805,027 | -1.32(-0.93%) |
May 27, 2015 | 140.62 | 142.29 | 140.06 | 142.00 | 1,161,587 | +1.62(+1.15%) |
May 26, 2015 | 140.67 | 141.43 | 138.81 | 140.38 | 1,490,276 | -1.07(-0.76%) |
May 22, 2015 | 143.15 | 141.45 | 141.45 | 141.45 | 1,096,295 | -2.12(-1.47%) |
May 21, 2015 | 142.28 | 144.43 | 142.13 | 143.57 | 741,206 | +1.00(+0.70%) |
May 20, 2015 | 143.68 | 143.68 | 141.32 | 142.56 | 654,896 | -0.71(-0.49%) |
May 19, 2015 | 144.21 | 144.79 | 142.12 | 143.27 | 434,322 | -0.98(-0.68%) |
May 18, 2015 | 143.95 | 144.87 | 142.12 | 144.25 | 653,189 | -0.01(-0.01%) |
May 15, 2015 | 143.50 | 144.32 | 142.07 | 144.26 | 1,147,822 | +0.60(+0.42%) |
May 14, 2015 | 143.67 | 144.07 | 141.53 | 143.65 | 885,644 | +0.65(+0.45%) |
May 13, 2015 | 141.38 | 144.53 | 141.38 | 143.00 | 1,263,138 | +2.99(+2.14%) |
May 12, 2015 | 141.97 | 142.43 | 139.65 | 140.01 | 1,514,273 | -2.81(-1.97%) |
May 11, 2015 | 143.33 | 144.10 | 143.04 | 142.82 | 897,300 | -1.03(-0.72%) |
May 08, 2015 | 142.10 | 144.70 | 141.04 | 143.86 | 1,272,532 | +4.00(+2.86%) |
May 07, 2015 | 138.05 | 140.23 | 137.12 | 139.85 | 1,126,637 | +1.38(+1.00%) |
May 06, 2015 | 136.74 | 139.89 | 135.02 | 138.47 | 1,154,760 | +2.05(+1.50%) |
May 05, 2015 | 137.57 | 138.48 | 136.12 | 136.42 | 828,784 | -1.40(-1.02%) |
May 04, 2015 | 137.55 | 139.68 | 137.48 | 137.82 | 958,488 | +0.52(+0.38%) |