Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.32 | 179.67 | 177.86 | 178.99 | 164,183,840 | -0.97(-0.54%) |
Apr 28, 2016 | 180.83 | 181.96 | 179.53 | 179.95 | 112,022,656 | -1.65(-0.91%) |
Apr 27, 2016 | 180.84 | 182.00 | 180.48 | 181.60 | 89,108,352 | +0.37(+0.21%) |
Apr 26, 2016 | 181.34 | 181.75 | 180.75 | 181.23 | 87,402,032 | +0.27(+0.15%) |
Apr 25, 2016 | 180.66 | 181.01 | 180.03 | 180.96 | 76,176,896 | -0.31(-0.17%) |
Apr 22, 2016 | 180.91 | 181.55 | 180.35 | 181.28 | 114,415,496 | +0.00(+0.00%) |
Apr 21, 2016 | 182.27 | 182.38 | 181.00 | 181.28 | 98,742,688 | -0.98(-0.54%) |
Apr 20, 2016 | 182.12 | 182.97 | 181.64 | 182.25 | 93,463,648 | +0.17(+0.10%) |
Apr 19, 2016 | 181.94 | 182.34 | 181.25 | 182.08 | 101,736,800 | +0.57(+0.32%) |
Apr 18, 2016 | 180.24 | 181.54 | 179.57 | 181.51 | 95,035,008 | +1.27(+0.70%) |
Apr 15, 2016 | 180.44 | 180.58 | 179.91 | 180.24 | 87,336,544 | -0.20(-0.11%) |
Apr 14, 2016 | 180.49 | 180.95 | 180.09 | 180.44 | 75,147,392 | +0.01(+0.00%) |
Apr 13, 2016 | 179.57 | 180.52 | 179.43 | 180.43 | 110,902,048 | +1.81(+1.01%) |
Apr 12, 2016 | 177.15 | 178.91 | 176.70 | 178.63 | 132,922,088 | +1.65(+0.93%) |
Apr 11, 2016 | 178.05 | 178.76 | 176.88 | 176.98 | 96,505,728 | -0.41(-0.23%) |
Apr 08, 2016 | 178.13 | 178.57 | 176.85 | 177.40 | 109,560,992 | +0.48(+0.27%) |
Apr 07, 2016 | 177.95 | 178.32 | 176.17 | 176.92 | 130,814,720 | -2.14(-1.20%) |
Apr 06, 2016 | 177.13 | 179.12 | 176.95 | 179.06 | 105,808,376 | +1.94(+1.09%) |
Apr 05, 2016 | 177.54 | 178.93 | 176.87 | 177.13 | 114,807,048 | -1.79(-1.00%) |
Apr 04, 2016 | 179.42 | 179.63 | 178.60 | 178.91 | 73,105,984 | -0.58(-0.32%) |
Apr 01, 2016 | 177.27 | 179.69 | 176.98 | 179.50 | 131,905,200 | +1.21(+0.68%) |
Mar 31, 2016 | 178.62 | 179.05 | 178.13 | 178.28 | 108,983,096 | -0.43(-0.24%) |
Mar 30, 2016 | 178.96 | 179.45 | 178.34 | 178.72 | 99,496,864 | +0.78(+0.44%) |
Mar 29, 2016 | 175.89 | 178.05 | 175.57 | 177.94 | 106,949,736 | +1.63(+0.93%) |
Mar 28, 2016 | 176.62 | 176.84 | 175.84 | 176.30 | 71,897,744 | +0.10(+0.06%) |
Mar 24, 2016 | 175.23 | 176.20 | 176.20 | 176.20 | 97,249,632 | -0.08(-0.04%) |
Mar 23, 2016 | 177.06 | 177.25 | 176.10 | 176.28 | 93,373,816 | -1.17(-0.66%) |
Mar 22, 2016 | 176.75 | 178.03 | 176.59 | 177.45 | 112,265,456 | -0.10(-0.05%) |
Mar 21, 2016 | 177.02 | 177.78 | 176.79 | 177.54 | 83,990,776 | +0.25(+0.14%) |
Mar 18, 2016 | 177.12 | 177.64 | 176.79 | 177.29 | 159,513,056 | +0.69(+0.39%) |
Mar 17, 2016 | 175.40 | 177.12 | 174.99 | 176.60 | 155,465,664 | +1.11(+0.63%) |
Mar 16, 2016 | 173.98 | 175.90 | 173.94 | 175.49 | 149,722,864 | +1.01(+0.58%) |
Mar 15, 2016 | 173.78 | 174.79 | 173.51 | 174.48 | 107,888,760 | -0.28(-0.16%) |
Mar 14, 2016 | 174.47 | 175.23 | 174.13 | 174.76 | 85,208,472 | -0.22(-0.13%) |
Mar 11, 2016 | 173.69 | 175.03 | 172.19 | 174.99 | 159,863,184 | +2.78(+1.61%) |
Mar 10, 2016 | 172.57 | 173.53 | 170.34 | 172.21 | 181,529,552 | +0.14(+0.08%) |
Mar 09, 2016 | 172.05 | 172.42 | 171.25 | 172.07 | 109,737,680 | +0.85(+0.49%) |
Mar 08, 2016 | 172.02 | 172.53 | 171.06 | 171.22 | 143,390,192 | -1.89(-1.09%) |
Mar 07, 2016 | 172.03 | 173.53 | 171.96 | 173.11 | 115,786,552 | +0.14(+0.08%) |
Mar 04, 2016 | 172.61 | 173.77 | 171.77 | 172.97 | 149,815,936 | +0.56(+0.33%) |
Mar 03, 2016 | 171.56 | 172.43 | 170.97 | 172.41 | 110,218,968 | +0.67(+0.39%) |
Mar 02, 2016 | 170.65 | 171.79 | 170.23 | 171.74 | 118,509,808 | +0.77(+0.45%) |
Mar 01, 2016 | 168.30 | 171.06 | 167.82 | 170.97 | 163,961,904 | +3.93(+2.35%) |
Feb 29, 2016 | 168.38 | 169.35 | 166.85 | 167.04 | 145,478,096 | -1.32(-0.78%) |
Feb 26, 2016 | 169.64 | 169.74 | 168.20 | 168.37 | 150,441,728 | -0.39(-0.23%) |
Feb 25, 2016 | 167.19 | 168.76 | 166.41 | 168.75 | 128,035,344 | +2.02(+1.21%) |
Feb 24, 2016 | 165.97 | 167.02 | 163.39 | 166.74 | 174,050,032 | +0.76(+0.46%) |
Feb 23, 2016 | 167.43 | 167.70 | 165.85 | 165.97 | 128,999,392 | -2.12(-1.26%) |
Feb 22, 2016 | 167.31 | 168.25 | 167.24 | 168.10 | 119,879,320 | +2.40(+1.45%) |
Feb 19, 2016 | 164.98 | 165.85 | 164.36 | 165.70 | 133,013,696 | -0.08(-0.05%) |
Feb 18, 2016 | 166.74 | 166.79 | 165.46 | 165.78 | 118,416,512 | -0.68(-0.41%) |
Feb 17, 2016 | 164.97 | 166.84 | 164.84 | 166.46 | 157,006,112 | +2.68(+1.63%) |
Feb 16, 2016 | 162.91 | 163.81 | 161.93 | 163.78 | 138,874,992 | +2.72(+1.69%) |
Feb 12, 2016 | 159.62 | 161.06 | 161.06 | 161.06 | 147,891,072 | +3.25(+2.06%) |
Feb 11, 2016 | 157.36 | 158.88 | 156.28 | 157.81 | 253,521,296 | -2.08(-1.30%) |
Feb 10, 2016 | 160.88 | 162.54 | 159.76 | 159.89 | 171,277,424 | -0.14(-0.09%) |
Feb 09, 2016 | 158.24 | 161.33 | 158.10 | 160.03 | 213,464,000 | +0.01(+0.01%) |
Feb 08, 2016 | 160.32 | 160.62 | 157.76 | 160.02 | 221,626,224 | -2.18(-1.35%) |
Feb 05, 2016 | 164.83 | 165.41 | 161.56 | 162.20 | 209,484,224 | -3.15(-1.91%) |
Feb 04, 2016 | 164.59 | 166.35 | 163.94 | 165.35 | 161,553,488 | +0.26(+0.16%) |
Feb 03, 2016 | 165.19 | 165.51 | 161.47 | 165.09 | 237,322,736 | +0.98(+0.60%) |
Feb 02, 2016 | 165.66 | 165.67 | 163.58 | 164.11 | 211,393,120 | -3.01(-1.80%) |
Feb 01, 2016 | 166.16 | 167.93 | 165.57 | 167.12 | 157,470,352 | -0.06(-0.04%) |
Jan 29, 2016 | 163.99 | 167.32 | 163.87 | 167.18 | 243,945,968 | +3.98(+2.44%) |
Jan 28, 2016 | 163.94 | 164.15 | 161.52 | 163.21 | 166,291,232 | +0.85(+0.52%) |
Jan 27, 2016 | 163.61 | 165.32 | 161.44 | 162.36 | 214,629,264 | -1.79(-1.09%) |
Jan 26, 2016 | 162.61 | 164.43 | 162.26 | 164.15 | 162,951,584 | +2.21(+1.36%) |
Jan 25, 2016 | 163.90 | 164.09 | 161.74 | 161.94 | 150,268,784 | -2.49(-1.51%) |
Jan 22, 2016 | 163.78 | 164.62 | 163.01 | 164.42 | 195,036,400 | +3.31(+2.05%) |
Jan 21, 2016 | 160.70 | 163.00 | 159.35 | 161.12 | 226,236,592 | +0.90(+0.56%) |
Jan 20, 2016 | 159.68 | 161.81 | 156.22 | 160.22 | 331,458,592 | -2.08(-1.28%) |
Jan 19, 2016 | 163.94 | 164.07 | 160.69 | 162.30 | 225,610,864 | +0.22(+0.13%) |
Jan 15, 2016 | 161.19 | 162.08 | 162.08 | 162.08 | 364,118,496 | -3.56(-2.15%) |
Jan 14, 2016 | 163.59 | 166.79 | 161.95 | 165.64 | 278,641,184 | +2.68(+1.64%) |
Jan 13, 2016 | 167.81 | 168.17 | 162.57 | 162.96 | 255,845,072 | -4.17(-2.49%) |
Jan 12, 2016 | 167.27 | 167.90 | 164.96 | 167.13 | 198,640,768 | +1.34(+0.81%) |
Jan 11, 2016 | 166.57 | 166.92 | 163.82 | 165.79 | 217,318,000 | +0.16(+0.10%) |
Jan 08, 2016 | 168.45 | 169.02 | 165.34 | 165.63 | 243,120,816 | -1.83(-1.10%) |
Jan 07, 2016 | 168.57 | 170.39 | 167.07 | 167.47 | 246,673,888 | -4.12(-2.40%) |
Jan 06, 2016 | 171.17 | 172.66 | 170.53 | 171.59 | 175,930,672 | -2.19(-1.26%) |
Jan 05, 2016 | 173.81 | 174.24 | 172.65 | 173.78 | 128,172,800 | +0.29(+0.17%) |
Jan 04, 2016 | 173.03 | 173.49 | 171.39 | 173.48 | 256,989,392 | -2.46(-1.40%) |
Dec 31, 2015 | 177.03 | 175.94 | 175.94 | 175.94 | 119,267,160 | -1.78(-1.00%) |
Dec 30, 2015 | 178.74 | 178.83 | 177.57 | 177.72 | 73,301,240 | -1.27(-0.71%) |
Dec 29, 2015 | 178.22 | 179.33 | 178.20 | 178.99 | 107,235,072 | +1.89(+1.07%) |
Dec 28, 2015 | 176.80 | 177.14 | 176.00 | 177.10 | 76,216,928 | -0.41(-0.23%) |
Dec 24, 2015 | 177.54 | 177.50 | 177.50 | 177.50 | 56,244,128 | -0.29(-0.17%) |
Dec 23, 2015 | 176.65 | 177.84 | 176.56 | 177.80 | 128,493,288 | +2.18(+1.24%) |
Dec 22, 2015 | 174.95 | 175.93 | 173.94 | 175.62 | 128,410,208 | +1.58(+0.91%) |
Dec 21, 2015 | 173.82 | 174.23 | 172.68 | 174.04 | 114,511,856 | +1.42(+0.82%) |
Dec 18, 2015 | 174.99 | 175.13 | 172.46 | 172.62 | 291,296,384 | -3.13(-1.78%) |
Dec 17, 2015 | 178.79 | 178.85 | 175.73 | 175.75 | 201,138,816 | -2.72(-1.52%) |
Dec 16, 2015 | 177.04 | 178.78 | 175.70 | 178.47 | 229,219,808 | +2.57(+1.46%) |
Dec 15, 2015 | 175.61 | 176.82 | 174.04 | 175.90 | 179,305,840 | +1.83(+1.05%) |
Dec 14, 2015 | 173.36 | 174.20 | 171.54 | 174.07 | 212,001,408 | +0.88(+0.51%) |
Dec 11, 2015 | 174.46 | 175.13 | 172.88 | 173.19 | 246,148,416 | -3.42(-1.94%) |
Dec 10, 2015 | 176.23 | 177.96 | 176.01 | 176.62 | 135,191,312 | +0.45(+0.26%) |
Dec 09, 2015 | 176.89 | 179.03 | 175.17 | 176.16 | 189,063,280 | -1.38(-0.78%) |
Dec 08, 2015 | 177.15 | 178.69 | 176.54 | 177.54 | 120,213,824 | -1.20(-0.67%) |
Dec 07, 2015 | 179.50 | 179.93 | 177.76 | 178.75 | 118,716,464 | -1.09(-0.61%) |
Dec 04, 2015 | 176.40 | 180.13 | 176.67 | 179.84 | 224,864,800 | +3.44(+1.95%) |
Dec 03, 2015 | 179.16 | 179.43 | 175.66 | 176.40 | 193,427,296 | -2.50(-1.40%) |
Dec 02, 2015 | 180.69 | 181.02 | 178.64 | 178.90 | 126,226,824 | -1.85(-1.02%) |
Dec 01, 2015 | 179.68 | 180.87 | 179.40 | 180.75 | 113,868,880 | +1.71(+0.95%) |
Nov 30, 2015 | 179.95 | 180.07 | 178.93 | 179.04 | 131,140,896 | -0.75(-0.42%) |
Nov 27, 2015 | 179.67 | 179.99 | 179.18 | 179.78 | 43,498,452 | +0.21(+0.11%) |
Nov 25, 2015 | 179.73 | 179.58 | 179.58 | 179.58 | 60,589,188 | -0.03(-0.01%) |
Nov 24, 2015 | 178.33 | 180.01 | 177.94 | 179.60 | 115,136,848 | +0.24(+0.13%) |
Nov 23, 2015 | 179.63 | 180.14 | 178.89 | 179.36 | 75,597,608 | -0.21(-0.12%) |
Nov 20, 2015 | 179.69 | 180.26 | 179.18 | 179.57 | 109,581,968 | +0.65(+0.36%) |
Nov 19, 2015 | 178.95 | 179.35 | 178.62 | 178.92 | 102,611,944 | -0.16(-0.09%) |
Nov 18, 2015 | 176.76 | 179.22 | 176.72 | 179.07 | 141,246,560 | +2.80(+1.59%) |
Nov 17, 2015 | 176.72 | 177.62 | 175.77 | 176.28 | 141,032,112 | -0.13(-0.07%) |
Nov 16, 2015 | 173.57 | 176.46 | 173.45 | 176.40 | 137,003,344 | +2.64(+1.52%) |
Nov 13, 2015 | 175.31 | 175.59 | 173.67 | 173.76 | 179,012,912 | -1.97(-1.12%) |
Nov 12, 2015 | 177.16 | 177.64 | 175.72 | 175.73 | 141,236,688 | -2.49(-1.40%) |
Nov 11, 2015 | 179.20 | 179.25 | 178.15 | 178.22 | 78,995,168 | -0.70(-0.39%) |
Nov 10, 2015 | 178.03 | 178.96 | 177.75 | 178.93 | 88,342,848 | +0.41(+0.23%) |
Nov 09, 2015 | 179.57 | 179.72 | 177.54 | 178.51 | 152,599,968 | -1.68(-0.93%) |
Nov 06, 2015 | 179.94 | 180.44 | 178.84 | 180.20 | 128,768,056 | -0.09(-0.05%) |
Nov 05, 2015 | 180.53 | 181.00 | 179.38 | 180.29 | 91,231,600 | -0.18(-0.10%) |
Nov 04, 2015 | 181.32 | 181.45 | 179.92 | 180.47 | 112,015,808 | -0.55(-0.30%) |
Nov 03, 2015 | 180.13 | 181.59 | 179.90 | 181.02 | 110,940,400 | +0.52(+0.29%) |
Nov 02, 2015 | 178.72 | 180.69 | 178.59 | 180.50 | 100,412,208 | +2.11(+1.18%) |
Oct 30, 2015 | 179.35 | 179.68 | 178.22 | 178.38 | 152,786,272 | -0.77(-0.43%) |
Oct 29, 2015 | 178.75 | 179.53 | 178.63 | 179.16 | 105,465,432 | -0.10(-0.06%) |
Oct 28, 2015 | 177.59 | 179.29 | 176.91 | 179.26 | 158,270,896 | +2.02(+1.14%) |
Oct 27, 2015 | 176.90 | 177.59 | 176.55 | 177.24 | 90,772,728 | -0.34(-0.19%) |
Oct 26, 2015 | 177.84 | 177.91 | 177.21 | 177.59 | 80,439,944 | -0.44(-0.25%) |
Oct 23, 2015 | 177.80 | 178.40 | 176.99 | 178.03 | 168,365,264 | +1.93(+1.10%) |
Oct 22, 2015 | 174.14 | 176.31 | 173.17 | 176.09 | 203,692,480 | +2.93(+1.69%) |
Oct 21, 2015 | 174.68 | 174.83 | 173.00 | 173.17 | 118,909,344 | -1.06(-0.61%) |
Oct 20, 2015 | 174.03 | 174.87 | 173.77 | 174.23 | 91,415,048 | -0.24(-0.14%) |
Oct 19, 2015 | 173.73 | 174.47 | 173.41 | 174.47 | 89,148,760 | +0.09(+0.05%) |
Oct 16, 2015 | 174.01 | 174.41 | 173.23 | 174.39 | 133,557,112 | +0.79(+0.45%) |
Oct 15, 2015 | 171.65 | 173.61 | 171.27 | 173.60 | 156,261,040 | +2.62(+1.54%) |
Oct 14, 2015 | 171.74 | 172.33 | 170.67 | 170.97 | 115,454,416 | -0.82(-0.48%) |
Oct 13, 2015 | 172.14 | 173.44 | 171.62 | 171.80 | 102,563,456 | -1.09(-0.63%) |
Oct 12, 2015 | 172.80 | 173.09 | 172.36 | 172.89 | 65,711,324 | +0.16(+0.09%) |
Oct 09, 2015 | 172.77 | 173.21 | 172.08 | 172.72 | 124,802,344 | +0.10(+0.06%) |
Oct 08, 2015 | 171.08 | 172.91 | 170.39 | 172.62 | 178,291,664 | +1.54(+0.90%) |
Oct 07, 2015 | 170.64 | 171.43 | 169.43 | 171.08 | 144,810,400 | +1.39(+0.82%) |
Oct 06, 2015 | 170.13 | 170.71 | 169.01 | 169.69 | 128,472,280 | -0.58(-0.34%) |
Oct 05, 2015 | 168.54 | 170.50 | 168.43 | 170.27 | 146,980,752 | +2.98(+1.78%) |
Oct 02, 2015 | 162.81 | 167.32 | 162.25 | 167.29 | 245,950,288 | +2.46(+1.49%) |
Oct 01, 2015 | 164.79 | 165.14 | 162.85 | 164.83 | 152,500,896 | +0.43(+0.26%) |
Sep 30, 2015 | 163.32 | 164.57 | 162.52 | 164.40 | 190,523,360 | +3.01(+1.87%) |
Sep 29, 2015 | 161.52 | 162.78 | 160.37 | 161.39 | 185,358,896 | +0.09(+0.06%) |
Sep 28, 2015 | 164.53 | 164.64 | 160.98 | 161.30 | 208,020,912 | -4.15(-2.51%) |
Sep 25, 2015 | 166.98 | 167.29 | 164.56 | 165.45 | 180,735,376 | -0.04(-0.03%) |
Sep 24, 2015 | 164.85 | 165.96 | 163.48 | 165.49 | 185,693,280 | -0.60(-0.36%) |
Sep 23, 2015 | 166.53 | 167.01 | 165.50 | 166.09 | 108,044,776 | -0.27(-0.16%) |
Sep 22, 2015 | 166.33 | 166.83 | 165.20 | 166.36 | 179,303,904 | -2.19(-1.30%) |
Sep 21, 2015 | 168.53 | 169.59 | 167.47 | 168.54 | 122,972,096 | +0.87(+0.52%) |
Sep 18, 2015 | 167.90 | 170.45 | 167.26 | 167.68 | 260,700,208 | -2.78(-1.63%) |
Sep 17, 2015 | 170.71 | 173.16 | 170.08 | 170.46 | 323,339,776 | -0.38(-0.22%) |
Sep 16, 2015 | 169.69 | 171.04 | 169.34 | 170.85 | 116,570,064 | +1.47(+0.87%) |
Sep 15, 2015 | 167.80 | 169.83 | 167.25 | 169.38 | 133,243,752 | +2.09(+1.25%) |
Sep 14, 2015 | 168.09 | 168.13 | 166.79 | 167.29 | 93,069,624 | -0.62(-0.37%) |
Sep 11, 2015 | 166.75 | 167.94 | 166.03 | 167.91 | 140,240,128 | +0.76(+0.45%) |
Sep 10, 2015 | 166.05 | 168.32 | 165.79 | 167.15 | 185,704,144 | +0.91(+0.54%) |
Sep 09, 2015 | 170.11 | 170.22 | 165.87 | 166.25 | 174,855,136 | -2.25(-1.34%) |
Sep 08, 2015 | 167.23 | 168.66 | 166.57 | 168.50 | 135,826,352 | +4.13(+2.51%) |
Sep 04, 2015 | 164.59 | 164.37 | 164.37 | 164.37 | 242,633,216 | -2.53(-1.51%) |
Sep 03, 2015 | 167.50 | 169.03 | 166.39 | 166.90 | 178,186,928 | +0.12(+0.07%) |
Sep 02, 2015 | 163.67 | 166.82 | 164.22 | 166.78 | 187,363,680 | +3.11(+1.90%) |
Sep 01, 2015 | 164.82 | 166.23 | 162.78 | 163.67 | 299,847,008 | -5.03(-2.98%) |
Aug 31, 2015 | 169.08 | 169.95 | 168.14 | 168.71 | 191,090,688 | -1.37(-0.81%) |
Aug 28, 2015 | 169.41 | 170.55 | 168.92 | 170.08 | 187,954,720 | +0.01(+0.00%) |
Aug 27, 2015 | 168.15 | 170.20 | 166.61 | 170.07 | 321,103,008 | +4.11(+2.47%) |
Aug 26, 2015 | 163.94 | 166.25 | 160.77 | 165.97 | 397,382,304 | +6.14(+3.84%) |
Aug 25, 2015 | 166.79 | 166.81 | 159.53 | 159.83 | 432,473,728 | -1.90(-1.18%) |
Aug 24, 2015 | 160.02 | 168.54 | 155.67 | 161.73 | 594,329,344 | -6.94(-4.11%) |
Aug 21, 2015 | 172.17 | 174.06 | 168.59 | 168.67 | 406,091,744 | -5.41(-3.11%) |
Aug 20, 2015 | 176.25 | 177.77 | 174.02 | 174.08 | 227,523,552 | -3.71(-2.09%) |
Aug 19, 2015 | 178.45 | 179.24 | 176.97 | 177.80 | 202,587,152 | -1.42(-0.79%) |
Aug 18, 2015 | 179.45 | 179.81 | 178.97 | 179.21 | 83,985,240 | -0.52(-0.29%) |
Aug 17, 2015 | 178.13 | 179.73 | 177.66 | 179.73 | 92,598,976 | +1.00(+0.56%) |
Aug 14, 2015 | 177.89 | 178.81 | 177.74 | 178.73 | 85,282,720 | +0.65(+0.36%) |
Aug 13, 2015 | 178.15 | 178.84 | 177.53 | 178.09 | 104,694,472 | -0.22(-0.12%) |
Aug 12, 2015 | 176.76 | 178.50 | 175.27 | 178.31 | 201,631,264 | +0.21(+0.12%) |
Aug 11, 2015 | 178.35 | 178.78 | 177.32 | 178.09 | 147,630,816 | -1.62(-0.90%) |
Aug 10, 2015 | 178.62 | 179.80 | 178.62 | 179.72 | 94,009,776 | +2.24(+1.26%) |
Aug 07, 2015 | 177.66 | 177.81 | 176.56 | 177.48 | 138,092,128 | -0.34(-0.19%) |
Aug 06, 2015 | 179.48 | 179.58 | 177.22 | 177.82 | 135,912,176 | -1.47(-0.82%) |
Aug 05, 2015 | 179.61 | 180.35 | 179.00 | 179.29 | 100,386,808 | +0.59(+0.33%) |
Aug 04, 2015 | 178.97 | 179.44 | 178.21 | 178.70 | 95,798,616 | -0.35(-0.20%) |
Aug 03, 2015 | 179.62 | 179.68 | 178.08 | 179.05 | 133,458,024 | -0.61(-0.34%) |
Jul 31, 2015 | 180.44 | 180.47 | 179.37 | 179.66 | 120,995,992 | -0.27(-0.15%) |
Jul 30, 2015 | 179.37 | 180.10 | 178.73 | 179.93 | 106,952,696 | +0.04(+0.02%) |
Jul 29, 2015 | 178.79 | 180.12 | 178.64 | 179.89 | 123,860,896 | +1.23(+0.69%) |
Jul 28, 2015 | 177.34 | 178.80 | 176.50 | 178.66 | 144,411,360 | +2.17(+1.23%) |
Jul 27, 2015 | 176.62 | 177.14 | 176.05 | 176.49 | 154,843,328 | -1.03(-0.58%) |
Jul 24, 2015 | 179.49 | 179.54 | 177.18 | 177.52 | 137,971,472 | -1.86(-1.04%) |
Jul 23, 2015 | 180.53 | 180.64 | 179.02 | 179.38 | 105,997,208 | -1.02(-0.56%) |
Jul 22, 2015 | 180.02 | 180.74 | 179.99 | 180.40 | 103,740,944 | -0.32(-0.18%) |
Jul 21, 2015 | 181.30 | 181.57 | 180.42 | 180.72 | 91,327,760 | -0.72(-0.40%) |
Jul 20, 2015 | 181.58 | 181.94 | 181.12 | 181.44 | 82,518,208 | +0.09(+0.05%) |
Jul 17, 2015 | 181.18 | 181.41 | 180.77 | 181.35 | 104,314,888 | +0.15(+0.08%) |
Jul 16, 2015 | 180.82 | 181.19 | 180.58 | 181.19 | 124,912,064 | +1.44(+0.80%) |
Jul 15, 2015 | 179.85 | 180.32 | 179.26 | 179.75 | 114,579,424 | -0.06(-0.03%) |
Jul 14, 2015 | 178.99 | 180.13 | 178.93 | 179.81 | 95,737,728 | +0.78(+0.43%) |
Jul 13, 2015 | 178.37 | 179.14 | 178.32 | 179.03 | 124,203,128 | +1.95(+1.10%) |
Jul 10, 2015 | 176.92 | 177.50 | 174.92 | 177.08 | 151,682,400 | +2.20(+1.26%) |
Jul 09, 2015 | 176.70 | 176.97 | 174.77 | 174.88 | 168,669,936 | +0.32(+0.18%) |
Jul 08, 2015 | 177.54 | 176.47 | 174.32 | 174.56 | 191,989,440 | -2.98(-1.68%) |
Jul 07, 2015 | 176.63 | 177.67 | 174.20 | 177.54 | 203,527,456 | +1.11(+0.63%) |
Jul 06, 2015 | 175.62 | 177.22 | 175.41 | 176.43 | 138,062,944 | -0.50(-0.28%) |
Jul 02, 2015 | 177.58 | 176.93 | 176.93 | 176.93 | 122,292,856 | -0.16(-0.09%) |
Jul 01, 2015 | 177.29 | 177.55 | 176.29 | 177.10 | 159,300,576 | +1.41(+0.80%) |
Jun 30, 2015 | 176.89 | 176.90 | 175.20 | 175.69 | 214,322,480 | +0.37(+0.21%) |
Jun 29, 2015 | 177.56 | 179.08 | 175.24 | 175.32 | 237,261,328 | -3.76(-2.10%) |
Jun 26, 2015 | 179.48 | 179.72 | 178.51 | 179.08 | 122,059,864 | -0.03(-0.02%) |
Jun 25, 2015 | 180.17 | 180.30 | 179.03 | 179.11 | 113,756,744 | -0.55(-0.30%) |
Jun 24, 2015 | 180.70 | 181.08 | 179.63 | 179.66 | 108,125,640 | -1.31(-0.73%) |
Jun 23, 2015 | 181.06 | 181.31 | 180.57 | 180.97 | 80,127,736 | +0.13(+0.07%) |
Jun 22, 2015 | 180.85 | 181.44 | 180.63 | 180.84 | 82,779,632 | +0.92(+0.51%) |
Jun 19, 2015 | 180.47 | 180.55 | 179.54 | 179.92 | 152,879,632 | -0.80(-0.44%) |
Jun 18, 2015 | 179.47 | 181.20 | 178.90 | 180.72 | 195,273,488 | +1.86(+1.04%) |
Jun 17, 2015 | 178.86 | 179.48 | 177.82 | 178.86 | 149,173,184 | +0.29(+0.16%) |
Jun 16, 2015 | 177.45 | 178.66 | 177.28 | 178.57 | 100,346,144 | +0.97(+0.55%) |
Jun 15, 2015 | 177.21 | 177.90 | 176.49 | 177.61 | 146,420,144 | -0.76(-0.43%) |
Jun 12, 2015 | 178.91 | 179.62 | 178.10 | 178.37 | 159,396,752 | -1.38(-0.77%) |
Jun 11, 2015 | 179.62 | 180.14 | 179.38 | 179.75 | 86,937,256 | +0.58(+0.32%) |
Jun 10, 2015 | 177.83 | 179.56 | 177.77 | 179.17 | 157,815,392 | +2.12(+1.20%) |
Jun 09, 2015 | 177.04 | 177.60 | 176.41 | 177.04 | 123,620,408 | -0.03(-0.01%) |
Jun 08, 2015 | 178.06 | 178.21 | 176.99 | 177.07 | 104,833,400 | -1.10(-0.62%) |
Jun 05, 2015 | 178.32 | 178.85 | 177.50 | 178.17 | 143,292,880 | -0.31(-0.17%) |
Jun 04, 2015 | 179.27 | 179.94 | 178.15 | 178.47 | 178,797,136 | -1.52(-0.85%) |
Jun 03, 2015 | 180.06 | 180.63 | 179.49 | 179.99 | 103,335,624 | +0.48(+0.27%) |
Jun 02, 2015 | 179.23 | 180.22 | 178.59 | 179.52 | 107,749,200 | -0.18(-0.10%) |
Jun 01, 2015 | 180.01 | 180.35 | 178.89 | 179.69 | 109,874,000 | +0.36(+0.20%) |
May 29, 2015 | 180.38 | 180.43 | 179.06 | 179.33 | 147,078,080 | -1.12(-0.62%) |
May 28, 2015 | 180.34 | 180.56 | 179.75 | 180.45 | 88,218,616 | -0.20(-0.11%) |
May 27, 2015 | 179.42 | 180.89 | 179.01 | 180.66 | 109,728,088 | +1.70(+0.95%) |
May 26, 2015 | 180.40 | 180.83 | 178.53 | 178.96 | 146,245,440 | -1.95(-1.08%) |
May 22, 2015 | 180.94 | 180.90 | 180.90 | 180.90 | 67,621,160 | -0.43(-0.24%) |
May 21, 2015 | 180.66 | 181.55 | 180.49 | 181.34 | 76,179,704 | +0.53(+0.29%) |
May 20, 2015 | 181.04 | 181.57 | 180.49 | 180.81 | 90,462,104 | -0.13(-0.07%) |
May 19, 2015 | 181.11 | 181.39 | 180.65 | 180.94 | 84,892,256 | -0.06(-0.03%) |
May 18, 2015 | 180.26 | 181.25 | 180.20 | 181.00 | 87,684,928 | +0.56(+0.31%) |
May 15, 2015 | 180.43 | 180.54 | 179.94 | 180.43 | 90,081,600 | +0.19(+0.11%) |
May 14, 2015 | 179.41 | 180.33 | 179.13 | 180.24 | 112,892,968 | +1.86(+1.04%) |
May 13, 2015 | 178.76 | 179.40 | 178.14 | 178.38 | 111,448,216 | +0.03(+0.02%) |
May 12, 2015 | 178.03 | 178.90 | 177.19 | 178.34 | 140,947,616 | -0.53(-0.30%) |
May 11, 2015 | 179.69 | 179.96 | 178.80 | 178.88 | 88,944,400 | -0.86(-0.48%) |
May 08, 2015 | 179.11 | 179.94 | 179.02 | 179.74 | 183,527,072 | +2.34(+1.32%) |
May 07, 2015 | 176.59 | 177.84 | 176.25 | 177.40 | 103,870,400 | +0.70(+0.40%) |
May 06, 2015 | 177.99 | 178.30 | 175.61 | 176.70 | 158,973,712 | -0.73(-0.41%) |
May 05, 2015 | 179.24 | 179.60 | 177.28 | 177.43 | 133,400,160 | -2.06(-1.14%) |
May 04, 2015 | 179.41 | 180.08 | 179.30 | 179.48 | 83,487,312 | +0.51(+0.28%) |