Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 136.49 | 136.89 | 133.52 | 135.13 | 1,173,872 | -2.12(-1.54%) |
Apr 28, 2016 | 136.20 | 140.31 | 135.64 | 137.25 | 822,784 | +0.03(+0.02%) |
Apr 27, 2016 | 137.94 | 137.94 | 134.28 | 137.22 | 1,587,632 | -1.70(-1.23%) |
Apr 26, 2016 | 139.12 | 140.82 | 138.27 | 138.92 | 647,090 | +0.08(+0.05%) |
Apr 25, 2016 | 137.34 | 138.86 | 137.34 | 138.85 | 630,129 | +1.13(+0.82%) |
Apr 22, 2016 | 136.64 | 138.14 | 136.04 | 137.71 | 752,699 | +1.95(+1.44%) |
Apr 21, 2016 | 136.82 | 138.44 | 135.11 | 135.76 | 1,132,220 | -1.37(-1.00%) |
Apr 20, 2016 | 140.58 | 140.94 | 137.09 | 137.13 | 925,726 | -3.22(-2.29%) |
Apr 19, 2016 | 139.86 | 140.37 | 139.35 | 140.35 | 796,411 | +0.39(+0.28%) |
Apr 18, 2016 | 138.94 | 139.96 | 137.81 | 139.96 | 987,616 | +1.29(+0.93%) |
Apr 15, 2016 | 136.00 | 139.29 | 135.44 | 138.67 | 927,158 | +2.40(+1.76%) |
Apr 14, 2016 | 139.59 | 139.66 | 136.06 | 136.27 | 1,440,153 | -3.68(-2.63%) |
Apr 13, 2016 | 142.26 | 142.40 | 139.18 | 139.95 | 1,270,707 | -1.93(-1.36%) |
Apr 12, 2016 | 142.25 | 142.32 | 140.50 | 141.87 | 995,704 | +0.05(+0.04%) |
Apr 11, 2016 | 143.57 | 143.81 | 141.61 | 141.82 | 944,012 | -2.80(-1.93%) |
Apr 08, 2016 | 144.53 | 145.55 | 143.98 | 144.62 | 649,692 | +0.96(+0.67%) |
Apr 07, 2016 | 144.13 | 144.83 | 142.67 | 143.65 | 659,782 | -1.15(-0.80%) |
Apr 06, 2016 | 144.73 | 145.14 | 143.83 | 144.81 | 613,996 | -0.18(-0.12%) |
Apr 05, 2016 | 144.33 | 145.27 | 144.13 | 144.98 | 758,633 | -0.02(-0.01%) |
Apr 04, 2016 | 145.31 | 145.86 | 143.84 | 145.00 | 652,212 | -0.13(-0.09%) |
Apr 01, 2016 | 145.13 | 145.61 | 144.25 | 145.13 | 721,359 | -0.25(-0.17%) |
Mar 31, 2016 | 144.62 | 145.38 | 143.87 | 145.38 | 1,215,900 | +1.05(+0.73%) |
Mar 30, 2016 | 145.50 | 145.60 | 144.26 | 144.33 | 850,932 | -0.60(-0.41%) |
Mar 29, 2016 | 141.94 | 144.96 | 141.87 | 144.93 | 1,125,960 | +3.08(+2.17%) |
Mar 28, 2016 | 141.18 | 142.24 | 140.54 | 141.85 | 842,411 | +1.40(+0.99%) |
Mar 24, 2016 | 140.46 | 140.45 | 140.45 | 140.45 | 650,336 | -0.32(-0.23%) |
Mar 23, 2016 | 141.17 | 141.59 | 140.35 | 140.77 | 715,994 | -0.26(-0.18%) |
Mar 22, 2016 | 140.46 | 141.75 | 140.29 | 141.03 | 716,798 | +0.62(+0.44%) |
Mar 21, 2016 | 141.93 | 142.40 | 139.83 | 140.41 | 861,822 | -1.53(-1.07%) |
Mar 18, 2016 | 143.47 | 144.50 | 141.93 | 141.93 | 1,808,860 | -1.45(-1.01%) |
Mar 17, 2016 | 140.84 | 143.63 | 140.23 | 143.38 | 1,128,559 | +2.86(+2.04%) |
Mar 16, 2016 | 139.19 | 140.74 | 138.43 | 140.52 | 670,539 | +0.87(+0.63%) |
Mar 15, 2016 | 138.53 | 139.91 | 138.07 | 139.65 | 612,791 | +0.55(+0.40%) |
Mar 14, 2016 | 139.16 | 139.43 | 137.83 | 139.09 | 896,692 | +0.07(+0.05%) |
Mar 11, 2016 | 137.61 | 139.03 | 136.44 | 139.03 | 1,153,375 | +2.86(+2.10%) |
Mar 10, 2016 | 137.73 | 138.08 | 134.82 | 136.17 | 626,908 | -0.77(-0.56%) |
Mar 09, 2016 | 135.83 | 138.06 | 135.41 | 136.93 | 608,758 | +0.83(+0.61%) |
Mar 08, 2016 | 136.73 | 137.50 | 135.85 | 136.10 | 924,217 | -0.65(-0.48%) |
Mar 07, 2016 | 135.38 | 136.96 | 134.72 | 136.75 | 719,276 | +0.14(+0.11%) |
Mar 04, 2016 | 136.26 | 136.81 | 135.16 | 136.61 | 1,167,966 | +0.17(+0.13%) |
Mar 03, 2016 | 135.47 | 136.48 | 134.12 | 136.43 | 901,191 | +0.96(+0.71%) |
Mar 02, 2016 | 134.50 | 136.14 | 132.49 | 135.47 | 904,172 | +0.68(+0.51%) |
Mar 01, 2016 | 131.07 | 134.79 | 130.40 | 134.79 | 1,353,506 | +4.54(+3.49%) |
Feb 29, 2016 | 130.08 | 132.05 | 129.80 | 130.25 | 1,416,180 | +0.17(+0.13%) |
Feb 26, 2016 | 131.03 | 131.20 | 129.65 | 130.08 | 838,930 | -0.98(-0.75%) |
Feb 25, 2016 | 129.76 | 131.26 | 128.96 | 131.06 | 714,142 | +2.26(+1.76%) |
Feb 24, 2016 | 128.90 | 130.79 | 127.61 | 128.80 | 1,141,262 | -0.56(-0.43%) |
Feb 23, 2016 | 129.44 | 131.31 | 127.58 | 129.36 | 583,759 | -0.45(-0.35%) |
Feb 22, 2016 | 129.71 | 130.93 | 129.42 | 129.81 | 745,070 | +0.73(+0.56%) |
Feb 19, 2016 | 127.38 | 130.12 | 126.11 | 129.09 | 876,212 | +1.33(+1.04%) |
Feb 18, 2016 | 126.99 | 128.87 | 126.80 | 127.76 | 664,779 | +0.45(+0.36%) |
Feb 17, 2016 | 126.01 | 128.19 | 125.13 | 127.30 | 936,752 | +1.81(+1.45%) |
Feb 16, 2016 | 125.85 | 125.87 | 123.53 | 125.49 | 1,917,831 | +0.72(+0.58%) |
Feb 12, 2016 | 123.91 | 124.77 | 124.77 | 124.77 | 1,150,969 | +2.17(+1.77%) |
Feb 11, 2016 | 122.76 | 123.80 | 122.03 | 122.60 | 1,199,968 | -2.25(-1.81%) |
Feb 10, 2016 | 123.08 | 125.98 | 122.56 | 124.85 | 1,047,300 | +2.60(+2.12%) |
Feb 09, 2016 | 123.06 | 124.66 | 121.92 | 122.26 | 1,227,652 | -1.85(-1.49%) |
Feb 08, 2016 | 126.07 | 126.95 | 122.45 | 124.11 | 1,420,476 | -2.06(-1.64%) |
Feb 05, 2016 | 128.99 | 130.11 | 125.91 | 126.17 | 1,221,874 | -3.68(-2.83%) |
Feb 04, 2016 | 128.84 | 131.29 | 126.86 | 129.85 | 1,103,277 | +1.54(+1.20%) |
Feb 03, 2016 | 128.82 | 129.37 | 126.09 | 128.31 | 1,701,396 | +0.51(+0.40%) |
Feb 02, 2016 | 130.85 | 131.64 | 127.65 | 127.80 | 1,255,997 | -2.69(-2.06%) |
Feb 01, 2016 | 129.66 | 131.90 | 129.02 | 130.50 | 1,093,875 | +0.36(+0.28%) |
Jan 29, 2016 | 130.87 | 131.73 | 126.12 | 130.13 | 2,500,146 | +0.57(+0.44%) |
Jan 28, 2016 | 132.91 | 133.60 | 129.02 | 129.56 | 1,336,198 | -3.68(-2.76%) |
Jan 27, 2016 | 134.74 | 135.09 | 132.43 | 133.24 | 824,810 | -1.83(-1.35%) |
Jan 26, 2016 | 132.59 | 135.45 | 132.59 | 135.07 | 1,162,109 | +2.83(+2.14%) |
Jan 25, 2016 | 132.71 | 134.68 | 131.51 | 132.24 | 1,120,459 | -0.05(-0.03%) |
Jan 22, 2016 | 131.40 | 132.68 | 130.64 | 132.29 | 914,418 | +2.30(+1.77%) |
Jan 21, 2016 | 131.02 | 131.79 | 129.26 | 129.99 | 1,090,865 | -0.17(-0.13%) |
Jan 20, 2016 | 135.07 | 135.26 | 128.46 | 130.16 | 1,495,816 | -5.18(-3.83%) |
Jan 19, 2016 | 134.34 | 135.93 | 133.17 | 135.34 | 1,495,685 | +2.01(+1.51%) |
Jan 15, 2016 | 132.37 | 133.33 | 133.33 | 133.33 | 1,342,841 | -0.36(-0.27%) |
Jan 14, 2016 | 134.85 | 136.05 | 133.40 | 133.69 | 1,154,617 | -0.62(-0.46%) |
Jan 13, 2016 | 136.27 | 138.16 | 134.28 | 134.31 | 1,079,221 | -1.91(-1.40%) |
Jan 12, 2016 | 137.43 | 137.43 | 135.54 | 136.22 | 1,222,388 | -0.78(-0.57%) |
Jan 11, 2016 | 136.33 | 137.93 | 135.97 | 137.00 | 1,102,828 | +0.85(+0.62%) |
Jan 08, 2016 | 138.97 | 139.93 | 136.09 | 136.15 | 1,054,157 | -2.46(-1.77%) |
Jan 07, 2016 | 137.69 | 139.97 | 137.25 | 138.61 | 1,179,349 | -0.64(-0.46%) |
Jan 06, 2016 | 139.04 | 139.79 | 138.41 | 139.25 | 1,084,041 | -1.05(-0.75%) |
Jan 05, 2016 | 137.68 | 140.48 | 137.18 | 140.29 | 1,191,623 | +3.16(+2.30%) |
Jan 04, 2016 | 138.37 | 138.54 | 136.02 | 137.14 | 1,063,475 | -2.59(-1.85%) |
Dec 31, 2015 | 140.67 | 139.72 | 139.72 | 139.72 | 649,018 | -0.90(-0.64%) |
Dec 30, 2015 | 140.57 | 141.43 | 140.38 | 140.63 | 582,358 | -0.17(-0.12%) |
Dec 29, 2015 | 139.58 | 140.82 | 138.75 | 140.79 | 729,878 | +2.19(+1.58%) |
Dec 28, 2015 | 137.25 | 138.74 | 136.99 | 138.60 | 677,361 | +0.88(+0.64%) |
Dec 24, 2015 | 137.74 | 137.72 | 137.72 | 137.72 | 649,214 | -0.26(-0.19%) |
Dec 23, 2015 | 136.51 | 138.04 | 136.36 | 137.98 | 700,679 | +1.70(+1.24%) |
Dec 22, 2015 | 136.20 | 137.92 | 136.16 | 136.28 | 831,766 | +0.66(+0.48%) |
Dec 21, 2015 | 135.22 | 136.45 | 134.78 | 135.62 | 733,817 | +1.31(+0.98%) |
Dec 18, 2015 | 134.27 | 135.59 | 133.57 | 134.31 | 4,627,596 | -0.58(-0.43%) |
Dec 17, 2015 | 136.43 | 136.97 | 134.01 | 134.89 | 923,806 | -1.46(-1.07%) |
Dec 16, 2015 | 133.91 | 136.74 | 133.38 | 136.36 | 1,207,373 | +3.05(+2.29%) |
Dec 15, 2015 | 132.57 | 134.55 | 132.10 | 133.30 | 988,243 | +1.92(+1.46%) |
Dec 14, 2015 | 131.65 | 132.71 | 129.41 | 131.38 | 1,361,412 | -0.45(-0.34%) |
Dec 11, 2015 | 130.85 | 132.32 | 129.97 | 131.83 | 1,628,922 | +0.86(+0.66%) |
Dec 10, 2015 | 133.91 | 134.01 | 130.97 | 130.97 | 1,398,742 | -2.52(-1.89%) |
Dec 09, 2015 | 134.25 | 135.52 | 132.79 | 133.49 | 1,027,764 | -1.69(-1.25%) |
Dec 08, 2015 | 134.77 | 135.62 | 134.26 | 135.18 | 1,267,402 | +0.25(+0.18%) |
Dec 07, 2015 | 135.88 | 137.83 | 134.29 | 134.93 | 1,076,289 | -2.32(-1.69%) |
Dec 04, 2015 | 133.70 | 137.34 | 133.21 | 137.25 | 1,067,682 | +4.45(+3.35%) |
Dec 03, 2015 | 135.66 | 137.66 | 132.16 | 132.81 | 1,459,174 | -3.50(-2.57%) |
Dec 02, 2015 | 139.03 | 139.67 | 136.12 | 136.31 | 1,096,674 | -3.04(-2.18%) |
Dec 01, 2015 | 137.66 | 139.35 | 137.25 | 139.35 | 1,149,699 | +2.34(+1.70%) |
Nov 30, 2015 | 137.76 | 139.44 | 136.53 | 137.01 | 3,061,725 | -0.42(-0.31%) |
Nov 27, 2015 | 136.26 | 138.22 | 135.56 | 137.43 | 712,187 | +0.99(+0.72%) |
Nov 25, 2015 | 135.47 | 136.45 | 136.45 | 136.45 | 766,239 | +1.20(+0.89%) |
Nov 24, 2015 | 135.84 | 136.30 | 134.01 | 135.25 | 1,332,316 | -1.55(-1.13%) |
Nov 23, 2015 | 135.81 | 136.93 | 135.44 | 136.79 | 732,489 | +1.12(+0.82%) |
Nov 20, 2015 | 134.12 | 135.90 | 133.93 | 135.68 | 676,747 | +1.97(+1.48%) |
Nov 19, 2015 | 132.95 | 134.37 | 132.32 | 133.70 | 545,038 | +0.75(+0.57%) |
Nov 18, 2015 | 132.40 | 133.19 | 130.98 | 132.95 | 771,122 | +0.93(+0.71%) |
Nov 17, 2015 | 131.15 | 133.12 | 130.62 | 132.01 | 738,788 | +0.56(+0.42%) |
Nov 16, 2015 | 130.12 | 131.65 | 127.39 | 131.46 | 929,314 | +1.34(+1.03%) |
Nov 13, 2015 | 131.61 | 131.97 | 129.95 | 130.12 | 658,099 | -0.89(-0.68%) |
Nov 12, 2015 | 130.98 | 132.53 | 129.84 | 131.00 | 932,894 | -0.09(-0.07%) |
Nov 11, 2015 | 130.14 | 131.89 | 129.85 | 131.09 | 519,484 | +1.09(+0.84%) |
Nov 10, 2015 | 127.53 | 131.29 | 127.50 | 130.00 | 958,708 | +1.72(+1.34%) |
Nov 09, 2015 | 130.00 | 130.29 | 127.24 | 128.28 | 1,046,722 | -2.06(-1.58%) |
Nov 06, 2015 | 134.57 | 134.57 | 129.12 | 130.35 | 871,537 | -3.37(-2.52%) |
Nov 05, 2015 | 133.82 | 134.90 | 132.76 | 133.72 | 688,484 | -0.51(-0.38%) |
Nov 04, 2015 | 134.37 | 134.82 | 133.18 | 134.23 | 879,659 | +0.29(+0.22%) |
Nov 03, 2015 | 135.01 | 135.95 | 133.05 | 133.94 | 874,373 | -1.84(-1.35%) |
Nov 02, 2015 | 131.77 | 135.85 | 131.56 | 135.78 | 1,292,916 | +4.01(+3.04%) |
Oct 30, 2015 | 134.37 | 134.54 | 131.32 | 131.77 | 1,182,274 | -2.35(-1.75%) |
Oct 29, 2015 | 132.99 | 134.29 | 132.12 | 134.12 | 1,090,890 | +0.67(+0.50%) |
Oct 28, 2015 | 135.35 | 135.92 | 131.50 | 133.45 | 1,284,868 | -1.39(-1.03%) |
Oct 27, 2015 | 134.91 | 137.06 | 133.69 | 134.84 | 1,572,680 | -2.33(-1.70%) |
Oct 26, 2015 | 138.42 | 139.76 | 136.45 | 137.17 | 1,091,920 | -0.64(-0.46%) |
Oct 23, 2015 | 138.80 | 140.85 | 136.59 | 137.81 | 884,156 | -1.46(-1.05%) |
Oct 22, 2015 | 139.59 | 140.04 | 138.31 | 139.27 | 1,088,876 | +0.42(+0.30%) |
Oct 21, 2015 | 139.79 | 140.13 | 138.68 | 138.85 | 881,869 | -0.35(-0.25%) |
Oct 20, 2015 | 139.33 | 140.59 | 138.37 | 139.20 | 787,328 | -0.43(-0.31%) |
Oct 19, 2015 | 138.10 | 139.75 | 137.74 | 139.63 | 848,485 | +1.39(+1.00%) |
Oct 16, 2015 | 137.05 | 138.71 | 135.67 | 138.24 | 1,234,112 | +2.00(+1.47%) |
Oct 15, 2015 | 134.27 | 136.24 | 134.08 | 136.24 | 681,154 | +2.29(+1.71%) |
Oct 14, 2015 | 135.90 | 136.03 | 133.56 | 133.95 | 749,921 | -1.51(-1.11%) |
Oct 13, 2015 | 135.33 | 136.61 | 134.68 | 135.46 | 1,023,278 | -0.35(-0.26%) |
Oct 12, 2015 | 135.19 | 136.38 | 134.28 | 135.81 | 808,862 | +0.94(+0.70%) |
Oct 09, 2015 | 134.06 | 134.92 | 133.38 | 134.86 | 740,372 | +0.54(+0.40%) |
Oct 08, 2015 | 133.23 | 134.59 | 131.94 | 134.33 | 914,489 | +1.09(+0.82%) |
Oct 07, 2015 | 132.31 | 133.24 | 131.42 | 133.24 | 1,072,418 | +0.91(+0.69%) |
Oct 06, 2015 | 133.10 | 133.85 | 131.54 | 132.32 | 1,117,544 | -1.11(-0.83%) |
Oct 05, 2015 | 132.75 | 133.83 | 132.25 | 133.43 | 849,898 | +0.93(+0.71%) |
Oct 02, 2015 | 131.74 | 133.73 | 130.52 | 132.50 | 795,175 | +0.42(+0.31%) |
Oct 01, 2015 | 132.35 | 132.72 | 130.37 | 132.08 | 1,412,989 | +0.32(+0.25%) |
Sep 30, 2015 | 131.37 | 131.78 | 130.24 | 131.76 | 1,458,756 | +1.52(+1.16%) |
Sep 29, 2015 | 126.36 | 130.54 | 125.92 | 130.24 | 1,637,084 | +4.20(+3.33%) |
Sep 28, 2015 | 127.55 | 128.63 | 125.25 | 126.05 | 1,230,799 | -1.63(-1.27%) |
Sep 25, 2015 | 128.18 | 128.94 | 125.44 | 127.67 | 745,165 | +0.98(+0.77%) |
Sep 24, 2015 | 127.82 | 128.48 | 125.66 | 126.69 | 1,053,718 | -1.55(-1.21%) |
Sep 23, 2015 | 127.53 | 128.65 | 127.04 | 128.24 | 712,791 | +0.67(+0.52%) |
Sep 22, 2015 | 128.47 | 128.80 | 127.07 | 127.58 | 790,202 | -1.35(-1.04%) |
Sep 21, 2015 | 127.79 | 129.72 | 127.79 | 128.92 | 570,749 | +1.11(+0.87%) |
Sep 18, 2015 | 126.33 | 129.75 | 125.80 | 127.81 | 1,495,616 | +0.73(+0.58%) |
Sep 17, 2015 | 126.00 | 129.51 | 125.16 | 127.08 | 1,195,309 | +0.95(+0.75%) |
Sep 16, 2015 | 124.86 | 126.72 | 124.86 | 126.12 | 704,582 | +1.15(+0.92%) |
Sep 15, 2015 | 123.57 | 125.47 | 122.89 | 124.97 | 651,538 | +1.64(+1.33%) |
Sep 14, 2015 | 124.57 | 124.97 | 122.93 | 123.33 | 1,133,616 | -0.69(-0.55%) |
Sep 11, 2015 | 121.08 | 124.02 | 121.08 | 124.02 | 1,670,509 | +2.93(+2.42%) |
Sep 10, 2015 | 120.43 | 122.44 | 120.42 | 121.10 | 1,211,436 | +0.55(+0.45%) |
Sep 09, 2015 | 122.64 | 124.46 | 120.40 | 120.55 | 1,113,615 | -1.23(-1.01%) |
Sep 08, 2015 | 121.48 | 122.63 | 120.64 | 121.78 | 906,237 | +1.68(+1.40%) |
Sep 04, 2015 | 120.77 | 120.10 | 120.10 | 120.10 | 807,982 | -1.94(-1.59%) |
Sep 03, 2015 | 122.40 | 123.10 | 121.62 | 122.05 | 601,719 | +0.00(+0.00%) |
Sep 02, 2015 | 122.37 | 123.05 | 121.01 | 122.05 | 989,779 | +0.98(+0.81%) |
Sep 01, 2015 | 122.03 | 122.74 | 120.09 | 121.07 | 989,262 | -2.42(-1.96%) |
Aug 31, 2015 | 126.14 | 127.56 | 123.43 | 123.49 | 2,334,385 | -2.73(-2.16%) |
Aug 28, 2015 | 126.19 | 126.62 | 125.13 | 126.22 | 697,796 | +0.05(+0.04%) |
Aug 27, 2015 | 125.50 | 127.31 | 124.49 | 126.17 | 1,201,405 | +1.61(+1.29%) |
Aug 26, 2015 | 124.30 | 125.03 | 122.30 | 124.56 | 1,309,172 | +3.00(+2.47%) |
Aug 25, 2015 | 126.31 | 126.33 | 121.43 | 121.56 | 1,473,621 | -2.30(-1.85%) |
Aug 24, 2015 | 129.00 | 129.02 | 123.63 | 123.86 | 1,747,155 | -5.90(-4.55%) |
Aug 21, 2015 | 132.36 | 132.99 | 129.76 | 129.76 | 1,166,256 | -2.96(-2.23%) |
Aug 20, 2015 | 133.43 | 134.67 | 132.20 | 132.72 | 914,435 | -0.55(-0.41%) |
Aug 19, 2015 | 133.50 | 134.24 | 132.76 | 133.28 | 781,414 | -1.17(-0.87%) |
Aug 18, 2015 | 133.53 | 134.85 | 133.53 | 134.44 | 853,968 | +0.83(+0.62%) |
Aug 17, 2015 | 132.52 | 133.61 | 131.87 | 133.61 | 1,040,527 | +1.10(+0.83%) |
Aug 14, 2015 | 131.76 | 132.75 | 130.57 | 132.51 | 1,084,077 | +0.78(+0.59%) |
Aug 13, 2015 | 130.94 | 132.50 | 130.51 | 131.74 | 802,374 | +0.28(+0.22%) |
Aug 12, 2015 | 130.72 | 131.62 | 129.87 | 131.45 | 986,723 | +0.36(+0.27%) |
Aug 11, 2015 | 129.69 | 131.98 | 129.63 | 131.09 | 1,063,576 | +1.09(+0.84%) |
Aug 10, 2015 | 130.47 | 130.84 | 129.58 | 130.00 | 884,177 | -0.07(-0.05%) |
Aug 07, 2015 | 129.21 | 130.07 | 128.07 | 130.07 | 637,409 | +0.81(+0.63%) |
Aug 06, 2015 | 128.78 | 129.48 | 127.41 | 129.26 | 682,097 | +0.29(+0.23%) |
Aug 05, 2015 | 129.46 | 129.86 | 128.32 | 128.97 | 625,930 | -0.20(-0.16%) |
Aug 04, 2015 | 129.89 | 130.76 | 128.91 | 129.17 | 688,232 | -0.99(-0.76%) |
Aug 03, 2015 | 129.01 | 130.41 | 128.71 | 130.16 | 851,091 | +1.22(+0.95%) |
Jul 31, 2015 | 129.28 | 130.29 | 128.82 | 128.94 | 980,147 | +0.83(+0.65%) |
Jul 30, 2015 | 127.36 | 128.55 | 126.72 | 128.11 | 808,761 | +0.46(+0.36%) |
Jul 29, 2015 | 127.28 | 127.98 | 126.04 | 127.65 | 1,097,229 | +0.55(+0.43%) |
Jul 28, 2015 | 126.84 | 128.80 | 126.16 | 127.11 | 1,025,866 | +0.96(+0.76%) |
Jul 27, 2015 | 126.79 | 128.05 | 125.96 | 126.15 | 766,809 | -0.49(-0.39%) |
Jul 24, 2015 | 125.84 | 127.03 | 125.27 | 126.64 | 585,087 | +0.52(+0.42%) |
Jul 23, 2015 | 126.92 | 127.22 | 125.17 | 126.12 | 609,063 | -1.09(-0.86%) |
Jul 22, 2015 | 126.32 | 127.82 | 126.20 | 127.21 | 615,001 | +1.06(+0.84%) |
Jul 21, 2015 | 127.20 | 128.31 | 125.95 | 126.15 | 784,864 | -0.59(-0.47%) |
Jul 20, 2015 | 126.00 | 127.14 | 125.74 | 126.74 | 716,260 | +0.14(+0.11%) |
Jul 17, 2015 | 126.70 | 127.19 | 126.09 | 126.60 | 608,960 | -0.47(-0.37%) |
Jul 16, 2015 | 126.45 | 127.45 | 126.23 | 127.07 | 536,766 | +0.91(+0.72%) |
Jul 15, 2015 | 125.83 | 126.69 | 125.09 | 126.16 | 563,800 | +0.32(+0.26%) |
Jul 14, 2015 | 125.53 | 126.27 | 123.81 | 125.83 | 892,560 | +0.62(+0.50%) |
Jul 13, 2015 | 126.28 | 126.85 | 124.43 | 125.21 | 947,168 | +0.05(+0.04%) |
Jul 10, 2015 | 124.95 | 126.19 | 124.43 | 125.17 | 849,305 | +0.46(+0.37%) |
Jul 09, 2015 | 125.50 | 127.72 | 124.19 | 124.70 | 711,185 | +0.02(+0.02%) |
Jul 08, 2015 | 124.70 | 125.53 | 123.95 | 124.68 | 757,661 | -0.58(-0.47%) |
Jul 07, 2015 | 123.96 | 125.97 | 123.26 | 125.26 | 856,063 | +1.85(+1.50%) |
Jul 06, 2015 | 122.12 | 123.60 | 122.06 | 123.41 | 704,226 | +0.73(+0.59%) |
Jul 02, 2015 | 122.96 | 122.68 | 122.68 | 122.68 | 750,374 | +0.77(+0.63%) |
Jul 01, 2015 | 120.16 | 121.91 | 118.94 | 121.91 | 1,036,455 | +2.30(+1.93%) |
Jun 30, 2015 | 120.14 | 120.50 | 118.96 | 119.61 | 840,587 | +0.59(+0.50%) |
Jun 29, 2015 | 126.53 | 122.49 | 119.02 | 119.02 | 963,803 | -2.12(-1.75%) |
Jun 26, 2015 | 120.37 | 121.30 | 119.53 | 121.14 | 986,973 | +1.25(+1.04%) |
Jun 25, 2015 | 120.71 | 121.62 | 119.75 | 119.89 | 721,026 | -0.61(-0.50%) |
Jun 24, 2015 | 120.99 | 121.75 | 120.37 | 120.50 | 629,969 | -0.28(-0.23%) |
Jun 23, 2015 | 122.16 | 122.33 | 120.78 | 120.78 | 931,263 | -1.64(-1.34%) |
Jun 22, 2015 | 123.54 | 123.85 | 122.39 | 122.42 | 1,412,443 | -0.70(-0.57%) |
Jun 19, 2015 | 124.53 | 124.73 | 123.13 | 123.13 | 1,187,897 | -1.80(-1.44%) |
Jun 18, 2015 | 124.05 | 126.06 | 124.05 | 124.93 | 1,008,677 | +1.24(+1.00%) |
Jun 17, 2015 | 122.16 | 123.89 | 121.23 | 123.69 | 943,521 | +1.57(+1.28%) |
Jun 16, 2015 | 121.11 | 122.74 | 119.80 | 122.13 | 816,053 | +1.30(+1.08%) |
Jun 15, 2015 | 120.52 | 120.91 | 119.67 | 120.83 | 1,480,640 | +0.16(+0.14%) |
Jun 12, 2015 | 120.95 | 121.35 | 120.32 | 120.67 | 556,292 | -0.31(-0.26%) |
Jun 11, 2015 | 120.48 | 121.36 | 120.46 | 120.98 | 982,752 | +1.20(+1.00%) |
Jun 10, 2015 | 119.07 | 120.81 | 118.33 | 119.77 | 678,403 | +0.51(+0.43%) |
Jun 09, 2015 | 119.36 | 120.17 | 118.64 | 119.26 | 912,403 | -0.22(-0.19%) |
Jun 08, 2015 | 119.67 | 120.26 | 118.83 | 119.48 | 1,332,901 | -0.08(-0.06%) |
Jun 05, 2015 | 118.54 | 120.61 | 117.83 | 119.56 | 1,163,867 | +0.03(+0.03%) |
Jun 04, 2015 | 118.38 | 120.33 | 118.38 | 119.53 | 707,475 | -0.29(-0.24%) |
Jun 03, 2015 | 122.68 | 122.73 | 119.45 | 119.82 | 980,695 | -2.93(-2.39%) |
Jun 02, 2015 | 124.43 | 124.63 | 122.51 | 122.75 | 650,041 | -2.18(-1.75%) |
Jun 01, 2015 | 123.83 | 125.19 | 123.20 | 124.93 | 907,465 | +1.33(+1.08%) |
May 29, 2015 | 124.78 | 125.26 | 122.88 | 123.60 | 2,096,142 | -0.95(-0.76%) |
May 28, 2015 | 124.30 | 124.86 | 124.00 | 124.56 | 587,493 | +0.25(+0.20%) |
May 27, 2015 | 122.90 | 124.64 | 122.58 | 124.30 | 604,817 | +1.94(+1.58%) |
May 26, 2015 | 123.19 | 123.29 | 121.85 | 122.36 | 829,251 | -1.05(-0.85%) |
May 22, 2015 | 123.03 | 123.41 | 123.41 | 123.41 | 529,116 | +0.47(+0.39%) |
May 21, 2015 | 124.32 | 124.32 | 122.67 | 122.94 | 775,383 | -1.38(-1.11%) |
May 20, 2015 | 124.73 | 125.18 | 123.95 | 124.32 | 753,807 | -0.12(-0.10%) |
May 19, 2015 | 124.18 | 125.16 | 123.56 | 124.44 | 427,019 | -0.16(-0.13%) |
May 18, 2015 | 124.61 | 125.48 | 124.18 | 124.60 | 985,248 | -0.45(-0.36%) |
May 15, 2015 | 124.56 | 125.65 | 124.15 | 125.05 | 764,467 | +0.94(+0.75%) |
May 14, 2015 | 122.31 | 124.18 | 121.82 | 124.12 | 690,353 | +2.30(+1.89%) |
May 13, 2015 | 123.02 | 124.42 | 121.35 | 121.81 | 996,191 | -0.86(-0.70%) |
May 12, 2015 | 121.40 | 123.74 | 120.58 | 122.68 | 942,245 | +0.50(+0.41%) |
May 11, 2015 | 124.46 | 125.15 | 121.98 | 122.17 | 684,927 | -2.92(-2.34%) |
May 08, 2015 | 125.49 | 126.50 | 124.70 | 125.10 | 806,721 | +1.88(+1.52%) |
May 07, 2015 | 121.55 | 124.23 | 121.55 | 123.22 | 926,017 | +1.89(+1.56%) |
May 06, 2015 | 121.61 | 122.63 | 120.84 | 121.33 | 1,126,548 | -0.20(-0.17%) |
May 05, 2015 | 125.02 | 125.07 | 121.27 | 121.53 | 1,023,711 | -3.91(-3.11%) |
May 04, 2015 | 125.21 | 126.66 | 124.92 | 125.43 | 1,132,036 | +0.99(+0.79%) |