Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 172.99 | 173.71 | 169.20 | 170.44 | 1,256,128 | -3.00(-1.73%) |
Apr 28, 2016 | 173.25 | 176.18 | 172.69 | 173.44 | 490,207 | -0.25(-0.14%) |
Apr 27, 2016 | 173.01 | 173.96 | 170.82 | 173.69 | 719,071 | -0.60(-0.35%) |
Apr 26, 2016 | 175.83 | 177.25 | 173.71 | 174.29 | 528,444 | -1.57(-0.89%) |
Apr 25, 2016 | 173.07 | 175.93 | 173.07 | 175.86 | 346,921 | +2.28(+1.31%) |
Apr 22, 2016 | 172.17 | 174.29 | 171.59 | 173.58 | 348,130 | +1.71(+0.99%) |
Apr 21, 2016 | 171.66 | 174.55 | 171.04 | 171.87 | 557,715 | -0.39(-0.23%) |
Apr 20, 2016 | 177.30 | 177.38 | 171.90 | 172.27 | 480,380 | -4.99(-2.82%) |
Apr 19, 2016 | 175.44 | 177.75 | 174.90 | 177.26 | 608,076 | +2.19(+1.25%) |
Apr 18, 2016 | 173.77 | 175.27 | 172.61 | 175.07 | 747,583 | +1.21(+0.70%) |
Apr 15, 2016 | 169.16 | 174.48 | 168.79 | 173.86 | 576,307 | +4.62(+2.73%) |
Apr 14, 2016 | 172.15 | 172.15 | 168.13 | 169.24 | 661,039 | -3.14(-1.82%) |
Apr 13, 2016 | 177.66 | 177.66 | 171.77 | 172.37 | 1,112,893 | -4.41(-2.49%) |
Apr 12, 2016 | 175.77 | 177.00 | 173.26 | 176.78 | 682,894 | +1.17(+0.66%) |
Apr 11, 2016 | 179.16 | 179.16 | 175.60 | 175.61 | 493,804 | -3.32(-1.85%) |
Apr 08, 2016 | 179.61 | 180.07 | 178.71 | 178.93 | 435,926 | +0.64(+0.36%) |
Apr 07, 2016 | 178.91 | 179.86 | 177.28 | 178.29 | 448,948 | -1.39(-0.77%) |
Apr 06, 2016 | 178.93 | 180.34 | 178.12 | 179.68 | 644,299 | +0.42(+0.23%) |
Apr 05, 2016 | 179.39 | 180.91 | 178.50 | 179.26 | 382,035 | -1.49(-0.83%) |
Apr 04, 2016 | 180.26 | 181.68 | 179.47 | 180.75 | 483,606 | +0.75(+0.42%) |
Apr 01, 2016 | 180.25 | 181.06 | 179.15 | 180.00 | 460,793 | -0.80(-0.44%) |
Mar 31, 2016 | 179.50 | 181.52 | 178.71 | 180.81 | 624,674 | +1.17(+0.65%) |
Mar 30, 2016 | 180.92 | 181.65 | 179.50 | 179.64 | 458,344 | -1.02(-0.56%) |
Mar 29, 2016 | 175.32 | 180.84 | 175.32 | 180.66 | 479,645 | +5.41(+3.09%) |
Mar 28, 2016 | 173.67 | 175.38 | 172.91 | 175.25 | 448,264 | +1.58(+0.91%) |
Mar 24, 2016 | 174.84 | 173.67 | 173.67 | 173.67 | 416,551 | -1.76(-1.01%) |
Mar 23, 2016 | 175.43 | 176.85 | 175.15 | 175.43 | 695,113 | +0.02(+0.01%) |
Mar 22, 2016 | 173.63 | 176.28 | 173.02 | 175.41 | 576,365 | +1.71(+0.99%) |
Mar 21, 2016 | 173.56 | 174.59 | 173.32 | 173.70 | 506,085 | +0.14(+0.08%) |
Mar 18, 2016 | 174.02 | 176.32 | 172.69 | 173.56 | 1,271,972 | -0.24(-0.14%) |
Mar 17, 2016 | 170.75 | 174.37 | 169.71 | 173.80 | 654,234 | +3.35(+1.96%) |
Mar 16, 2016 | 169.28 | 171.06 | 167.87 | 170.45 | 410,270 | +0.54(+0.32%) |
Mar 15, 2016 | 169.02 | 170.01 | 168.59 | 169.91 | 424,844 | +0.16(+0.09%) |
Mar 14, 2016 | 171.85 | 172.67 | 168.16 | 169.75 | 651,637 | -2.55(-1.48%) |
Mar 11, 2016 | 170.71 | 172.40 | 169.28 | 172.30 | 706,121 | +2.89(+1.70%) |
Mar 10, 2016 | 171.61 | 172.49 | 168.26 | 169.41 | 567,673 | -1.21(-0.71%) |
Mar 09, 2016 | 170.58 | 172.26 | 168.65 | 170.62 | 519,511 | +0.24(+0.14%) |
Mar 08, 2016 | 171.34 | 172.94 | 170.10 | 170.38 | 505,014 | -0.95(-0.56%) |
Mar 07, 2016 | 169.53 | 171.56 | 169.12 | 171.34 | 437,458 | +0.52(+0.31%) |
Mar 04, 2016 | 170.94 | 171.87 | 169.70 | 170.81 | 560,993 | +1.11(+0.65%) |
Mar 03, 2016 | 167.87 | 169.75 | 166.74 | 169.71 | 592,206 | +2.34(+1.40%) |
Mar 02, 2016 | 165.62 | 168.17 | 162.65 | 167.37 | 597,543 | +1.08(+0.65%) |
Mar 01, 2016 | 161.72 | 166.44 | 160.85 | 166.28 | 666,676 | +5.61(+3.49%) |
Feb 29, 2016 | 161.33 | 164.73 | 160.57 | 160.67 | 752,096 | -0.54(-0.33%) |
Feb 26, 2016 | 161.96 | 162.56 | 161.06 | 161.21 | 587,211 | -0.78(-0.48%) |
Feb 25, 2016 | 160.19 | 164.96 | 159.80 | 161.99 | 609,803 | +2.75(+1.73%) |
Feb 24, 2016 | 159.72 | 160.70 | 157.73 | 159.24 | 346,172 | -1.34(-0.84%) |
Feb 23, 2016 | 159.80 | 162.40 | 159.80 | 160.59 | 581,787 | -0.28(-0.17%) |
Feb 22, 2016 | 160.11 | 161.90 | 159.92 | 160.86 | 530,593 | +1.85(+1.16%) |
Feb 19, 2016 | 155.05 | 160.29 | 155.05 | 159.01 | 1,373,593 | +3.91(+2.52%) |
Feb 18, 2016 | 154.91 | 156.46 | 152.68 | 155.10 | 519,300 | +0.35(+0.23%) |
Feb 17, 2016 | 152.88 | 156.13 | 150.72 | 154.75 | 709,586 | +2.26(+1.48%) |
Feb 16, 2016 | 151.24 | 152.93 | 148.79 | 152.50 | 566,289 | +2.37(+1.58%) |
Feb 12, 2016 | 151.20 | 150.12 | 150.12 | 150.12 | 668,071 | +2.52(+1.71%) |
Feb 11, 2016 | 148.96 | 149.61 | 146.83 | 147.60 | 616,397 | -3.48(-2.30%) |
Feb 10, 2016 | 150.97 | 153.55 | 150.14 | 151.08 | 593,548 | +2.53(+1.71%) |
Feb 09, 2016 | 151.11 | 153.69 | 147.14 | 148.55 | 966,141 | -3.59(-2.36%) |
Feb 08, 2016 | 158.14 | 158.14 | 151.00 | 152.14 | 810,263 | -3.33(-2.14%) |
Feb 05, 2016 | 161.12 | 165.28 | 155.14 | 155.47 | 901,172 | -6.46(-3.99%) |
Feb 04, 2016 | 160.61 | 163.20 | 159.11 | 161.93 | 754,399 | +0.41(+0.26%) |
Feb 03, 2016 | 160.75 | 162.74 | 159.10 | 161.52 | 796,170 | +1.58(+0.99%) |
Feb 02, 2016 | 164.47 | 166.23 | 159.38 | 159.93 | 737,616 | -4.54(-2.76%) |
Feb 01, 2016 | 162.29 | 166.10 | 161.56 | 164.47 | 1,048,894 | +0.86(+0.53%) |
Jan 29, 2016 | 162.79 | 162.80 | 157.95 | 163.61 | 1,593,166 | +1.79(+1.10%) |
Jan 28, 2016 | 168.43 | 169.81 | 161.14 | 161.82 | 1,300,664 | -7.42(-4.38%) |
Jan 27, 2016 | 173.75 | 173.75 | 168.13 | 169.24 | 671,430 | -4.51(-2.60%) |
Jan 26, 2016 | 171.49 | 173.99 | 171.27 | 173.75 | 614,059 | +2.46(+1.44%) |
Jan 25, 2016 | 172.63 | 174.44 | 170.79 | 171.29 | 563,301 | -1.34(-0.77%) |
Jan 22, 2016 | 171.07 | 173.04 | 170.04 | 172.62 | 955,619 | +2.96(+1.74%) |
Jan 21, 2016 | 172.83 | 174.15 | 168.37 | 169.67 | 765,078 | -2.67(-1.55%) |
Jan 20, 2016 | 177.81 | 177.81 | 171.93 | 172.34 | 934,328 | -6.03(-3.38%) |
Jan 19, 2016 | 177.49 | 179.53 | 175.94 | 178.37 | 631,441 | +1.67(+0.95%) |
Jan 15, 2016 | 175.79 | 176.69 | 176.69 | 176.69 | 789,468 | -0.52(-0.29%) |
Jan 14, 2016 | 179.48 | 181.07 | 176.99 | 177.22 | 824,412 | -2.26(-1.26%) |
Jan 13, 2016 | 180.62 | 181.98 | 178.39 | 179.48 | 799,659 | -0.77(-0.43%) |
Jan 12, 2016 | 180.11 | 180.85 | 176.88 | 180.25 | 834,417 | -0.70(-0.39%) |
Jan 11, 2016 | 180.30 | 181.61 | 179.73 | 180.95 | 621,533 | +1.55(+0.86%) |
Jan 08, 2016 | 181.40 | 183.24 | 178.99 | 179.40 | 500,436 | -1.56(-0.86%) |
Jan 07, 2016 | 180.85 | 182.71 | 180.21 | 180.95 | 599,132 | -1.80(-0.99%) |
Jan 06, 2016 | 182.73 | 184.25 | 181.67 | 182.76 | 246,798 | -1.53(-0.83%) |
Jan 05, 2016 | 182.64 | 184.68 | 182.55 | 184.29 | 335,635 | +2.09(+1.15%) |
Jan 04, 2016 | 183.07 | 183.73 | 180.83 | 182.20 | 474,928 | -1.60(-0.87%) |
Dec 31, 2015 | 186.84 | 183.80 | 183.80 | 183.80 | 444,295 | -2.96(-1.59%) |
Dec 30, 2015 | 185.70 | 187.60 | 184.89 | 186.77 | 523,914 | +0.32(+0.17%) |
Dec 29, 2015 | 185.12 | 186.76 | 184.78 | 186.44 | 474,006 | +2.64(+1.44%) |
Dec 28, 2015 | 181.44 | 183.87 | 181.12 | 183.80 | 399,962 | +1.88(+1.03%) |
Dec 24, 2015 | 181.42 | 181.93 | 181.93 | 181.93 | 180,553 | +0.17(+0.09%) |
Dec 23, 2015 | 179.81 | 181.83 | 178.02 | 181.76 | 459,567 | +2.88(+1.61%) |
Dec 22, 2015 | 179.94 | 181.40 | 178.74 | 178.88 | 601,570 | -0.55(-0.31%) |
Dec 21, 2015 | 181.57 | 182.10 | 178.68 | 179.43 | 869,823 | -0.28(-0.16%) |
Dec 18, 2015 | 181.21 | 181.66 | 179.41 | 179.71 | 1,088,034 | -2.41(-1.32%) |
Dec 17, 2015 | 183.24 | 183.29 | 181.25 | 182.12 | 1,153,984 | -1.18(-0.65%) |
Dec 16, 2015 | 180.09 | 184.03 | 179.11 | 183.31 | 542,779 | +3.95(+2.20%) |
Dec 15, 2015 | 178.02 | 180.76 | 176.37 | 179.35 | 840,173 | +1.63(+0.92%) |
Dec 14, 2015 | 175.75 | 177.89 | 175.75 | 177.72 | 686,000 | +1.56(+0.89%) |
Dec 11, 2015 | 173.79 | 176.38 | 173.79 | 176.16 | 545,934 | +1.05(+0.60%) |
Dec 10, 2015 | 175.79 | 176.75 | 174.62 | 175.10 | 383,364 | -0.60(-0.34%) |
Dec 09, 2015 | 176.00 | 177.38 | 173.34 | 175.71 | 481,548 | -1.32(-0.75%) |
Dec 08, 2015 | 177.35 | 178.09 | 173.81 | 177.03 | 428,836 | -0.47(-0.26%) |
Dec 07, 2015 | 177.68 | 178.80 | 176.38 | 177.49 | 605,766 | -0.63(-0.35%) |
Dec 04, 2015 | 174.33 | 178.84 | 174.33 | 178.12 | 512,654 | +4.40(+2.53%) |
Dec 03, 2015 | 174.01 | 174.97 | 172.87 | 173.71 | 742,147 | -1.00(-0.57%) |
Dec 02, 2015 | 179.12 | 179.96 | 174.36 | 174.71 | 507,516 | -4.91(-2.74%) |
Dec 01, 2015 | 177.10 | 179.84 | 177.10 | 179.63 | 334,689 | +3.49(+1.98%) |
Nov 30, 2015 | 179.03 | 179.86 | 175.64 | 176.14 | 1,183,805 | -2.32(-1.30%) |
Nov 27, 2015 | 175.59 | 179.33 | 174.65 | 178.46 | 199,880 | +2.47(+1.40%) |
Nov 25, 2015 | 174.50 | 176.00 | 176.00 | 176.00 | 294,677 | +2.10(+1.21%) |
Nov 24, 2015 | 174.96 | 175.45 | 172.24 | 173.90 | 264,051 | -1.68(-0.96%) |
Nov 23, 2015 | 174.18 | 175.84 | 173.22 | 175.58 | 333,905 | +1.37(+0.79%) |
Nov 20, 2015 | 173.04 | 174.87 | 172.61 | 174.20 | 378,937 | +1.74(+1.01%) |
Nov 19, 2015 | 170.79 | 172.71 | 170.26 | 172.46 | 259,848 | +1.79(+1.05%) |
Nov 18, 2015 | 170.09 | 170.84 | 168.03 | 170.67 | 371,996 | +1.05(+0.62%) |
Nov 17, 2015 | 168.23 | 171.07 | 167.19 | 169.62 | 330,331 | +1.11(+0.66%) |
Nov 16, 2015 | 166.23 | 169.56 | 165.84 | 168.52 | 253,092 | +2.33(+1.40%) |
Nov 13, 2015 | 167.63 | 168.75 | 166.08 | 166.19 | 228,475 | -0.86(-0.51%) |
Nov 12, 2015 | 168.23 | 168.81 | 166.78 | 167.04 | 291,907 | -1.37(-0.81%) |
Nov 11, 2015 | 166.72 | 168.97 | 166.14 | 168.41 | 261,167 | +1.83(+1.10%) |
Nov 10, 2015 | 166.14 | 168.44 | 165.36 | 166.58 | 503,666 | +1.58(+0.96%) |
Nov 09, 2015 | 165.77 | 167.43 | 163.55 | 165.00 | 355,260 | -1.95(-1.17%) |
Nov 06, 2015 | 169.41 | 169.57 | 165.17 | 166.94 | 428,746 | -3.69(-2.16%) |
Nov 05, 2015 | 168.72 | 170.78 | 168.10 | 170.64 | 420,930 | +1.33(+0.78%) |
Nov 04, 2015 | 170.32 | 171.51 | 167.91 | 169.31 | 529,116 | -0.98(-0.58%) |
Nov 03, 2015 | 172.50 | 173.05 | 169.32 | 170.29 | 562,535 | -2.21(-1.28%) |
Nov 02, 2015 | 168.24 | 173.13 | 168.10 | 172.50 | 683,035 | +4.26(+2.53%) |
Oct 30, 2015 | 170.09 | 172.52 | 164.96 | 168.24 | 1,266,095 | -4.43(-2.57%) |
Oct 29, 2015 | 170.34 | 173.25 | 169.59 | 172.68 | 729,812 | +2.34(+1.37%) |
Oct 28, 2015 | 173.71 | 175.09 | 167.97 | 170.34 | 1,053,874 | -3.14(-1.81%) |
Oct 27, 2015 | 175.00 | 175.89 | 172.43 | 173.48 | 764,757 | -1.80(-1.03%) |
Oct 26, 2015 | 176.22 | 177.06 | 173.69 | 175.28 | 547,863 | -0.45(-0.26%) |
Oct 23, 2015 | 176.50 | 178.74 | 174.26 | 175.73 | 594,008 | -1.33(-0.75%) |
Oct 22, 2015 | 179.59 | 180.28 | 176.15 | 177.06 | 849,789 | -1.76(-0.98%) |
Oct 21, 2015 | 181.64 | 182.29 | 178.51 | 178.81 | 471,354 | -2.23(-1.23%) |
Oct 20, 2015 | 181.12 | 181.83 | 179.97 | 181.04 | 289,118 | -0.26(-0.14%) |
Oct 19, 2015 | 178.00 | 181.41 | 177.73 | 181.30 | 295,615 | +3.19(+1.79%) |
Oct 16, 2015 | 177.23 | 178.62 | 176.55 | 178.11 | 417,156 | +1.79(+1.01%) |
Oct 15, 2015 | 173.35 | 176.46 | 172.79 | 176.32 | 575,373 | +3.64(+2.11%) |
Oct 14, 2015 | 175.09 | 175.09 | 172.29 | 172.68 | 335,290 | -2.07(-1.18%) |
Oct 13, 2015 | 175.41 | 176.12 | 173.81 | 174.75 | 335,835 | -1.14(-0.65%) |
Oct 12, 2015 | 174.87 | 175.97 | 173.91 | 175.90 | 369,417 | +1.46(+0.84%) |
Oct 09, 2015 | 175.00 | 175.18 | 173.63 | 174.44 | 363,137 | -0.77(-0.44%) |
Oct 08, 2015 | 174.84 | 175.82 | 172.51 | 175.21 | 356,860 | +0.42(+0.24%) |
Oct 07, 2015 | 173.09 | 174.91 | 172.69 | 174.79 | 515,957 | +1.75(+1.01%) |
Oct 06, 2015 | 174.09 | 175.16 | 172.20 | 173.04 | 358,385 | -1.31(-0.75%) |
Oct 05, 2015 | 174.12 | 175.06 | 172.71 | 174.35 | 422,449 | +0.63(+0.36%) |
Oct 02, 2015 | 171.42 | 173.81 | 168.70 | 173.73 | 382,459 | +1.49(+0.86%) |
Oct 01, 2015 | 171.14 | 172.52 | 170.09 | 172.24 | 527,946 | +1.72(+1.01%) |
Sep 30, 2015 | 168.71 | 170.84 | 168.36 | 170.52 | 623,952 | +3.05(+1.82%) |
Sep 29, 2015 | 164.02 | 167.91 | 163.43 | 167.46 | 374,051 | +3.49(+2.13%) |
Sep 28, 2015 | 165.26 | 165.75 | 162.50 | 163.97 | 342,502 | -1.67(-1.01%) |
Sep 25, 2015 | 165.87 | 166.89 | 164.62 | 165.65 | 519,185 | +0.45(+0.27%) |
Sep 24, 2015 | 167.00 | 168.10 | 164.24 | 165.20 | 395,714 | -2.32(-1.38%) |
Sep 23, 2015 | 166.42 | 168.71 | 165.69 | 167.52 | 333,035 | +1.08(+0.65%) |
Sep 22, 2015 | 167.01 | 168.03 | 165.86 | 166.44 | 350,075 | -1.60(-0.95%) |
Sep 21, 2015 | 166.72 | 169.16 | 165.80 | 168.03 | 340,830 | +1.63(+0.98%) |
Sep 18, 2015 | 166.31 | 170.85 | 165.29 | 166.41 | 698,849 | -0.06(-0.04%) |
Sep 17, 2015 | 164.76 | 169.10 | 163.36 | 166.47 | 400,013 | +1.38(+0.84%) |
Sep 16, 2015 | 162.99 | 165.30 | 162.99 | 165.09 | 227,899 | +1.80(+1.10%) |
Sep 15, 2015 | 161.57 | 163.90 | 159.98 | 163.28 | 397,551 | +2.16(+1.34%) |
Sep 14, 2015 | 163.16 | 163.16 | 160.26 | 161.12 | 365,246 | -1.53(-0.94%) |
Sep 11, 2015 | 158.04 | 162.76 | 156.12 | 162.65 | 416,441 | +4.51(+2.85%) |
Sep 10, 2015 | 156.59 | 160.47 | 155.97 | 158.14 | 382,461 | +0.70(+0.45%) |
Sep 09, 2015 | 160.99 | 161.50 | 157.10 | 157.44 | 459,005 | -2.13(-1.34%) |
Sep 08, 2015 | 159.28 | 161.50 | 157.76 | 159.57 | 467,562 | +2.50(+1.59%) |
Sep 04, 2015 | 159.85 | 157.07 | 157.07 | 157.07 | 360,997 | -3.78(-2.35%) |
Sep 03, 2015 | 161.39 | 162.42 | 160.33 | 160.85 | 337,231 | +0.26(+0.16%) |
Sep 02, 2015 | 161.31 | 162.67 | 158.90 | 160.60 | 445,739 | +1.24(+0.78%) |
Sep 01, 2015 | 160.30 | 162.56 | 158.23 | 159.35 | 421,121 | -3.37(-2.07%) |
Aug 31, 2015 | 166.84 | 167.19 | 162.66 | 162.72 | 692,751 | -4.58(-2.74%) |
Aug 28, 2015 | 166.81 | 167.49 | 163.45 | 167.30 | 400,693 | +0.31(+0.19%) |
Aug 27, 2015 | 164.04 | 168.47 | 163.11 | 166.99 | 451,373 | +3.89(+2.38%) |
Aug 26, 2015 | 161.31 | 163.53 | 159.19 | 163.10 | 570,590 | +4.26(+2.68%) |
Aug 25, 2015 | 161.49 | 163.87 | 158.53 | 158.84 | 975,712 | -1.79(-1.11%) |
Aug 24, 2015 | 169.03 | 169.03 | 160.38 | 160.63 | 519,307 | -8.41(-4.97%) |
Aug 21, 2015 | 171.99 | 172.88 | 169.03 | 169.03 | 463,456 | -3.53(-2.05%) |
Aug 20, 2015 | 171.81 | 175.12 | 170.91 | 172.57 | 432,590 | -0.50(-0.29%) |
Aug 19, 2015 | 174.43 | 174.83 | 170.54 | 173.07 | 562,106 | -2.78(-1.58%) |
Aug 18, 2015 | 174.95 | 176.05 | 174.27 | 175.84 | 419,113 | +0.62(+0.35%) |
Aug 17, 2015 | 173.47 | 175.29 | 172.11 | 175.22 | 352,421 | +1.94(+1.12%) |
Aug 14, 2015 | 172.28 | 173.50 | 170.89 | 173.28 | 415,838 | +0.47(+0.27%) |
Aug 13, 2015 | 172.36 | 173.58 | 169.98 | 172.81 | 355,295 | -0.30(-0.18%) |
Aug 12, 2015 | 172.56 | 173.32 | 170.67 | 173.11 | 373,861 | +0.14(+0.08%) |
Aug 11, 2015 | 171.74 | 174.03 | 171.12 | 172.98 | 353,545 | +0.78(+0.45%) |
Aug 10, 2015 | 172.70 | 173.68 | 170.98 | 172.20 | 319,903 | +0.09(+0.05%) |
Aug 07, 2015 | 171.46 | 172.22 | 169.22 | 172.11 | 210,345 | +0.70(+0.41%) |
Aug 06, 2015 | 169.81 | 171.56 | 168.10 | 171.40 | 257,983 | +1.25(+0.74%) |
Aug 05, 2015 | 170.99 | 173.24 | 169.21 | 170.15 | 245,754 | -0.67(-0.40%) |
Aug 04, 2015 | 171.94 | 173.55 | 170.53 | 170.82 | 246,180 | -0.94(-0.55%) |
Aug 03, 2015 | 171.10 | 172.06 | 169.90 | 171.76 | 325,227 | +1.24(+0.73%) |
Jul 31, 2015 | 172.86 | 174.38 | 170.26 | 170.52 | 591,867 | +0.86(+0.50%) |
Jul 30, 2015 | 168.34 | 174.31 | 167.64 | 169.66 | 506,462 | +0.93(+0.55%) |
Jul 29, 2015 | 169.01 | 169.09 | 167.11 | 168.73 | 426,535 | +0.17(+0.10%) |
Jul 28, 2015 | 169.65 | 169.85 | 166.73 | 168.56 | 504,364 | -1.51(-0.89%) |
Jul 27, 2015 | 169.67 | 171.76 | 168.66 | 170.07 | 248,378 | +0.38(+0.22%) |
Jul 24, 2015 | 168.23 | 170.30 | 168.22 | 169.69 | 288,355 | +1.09(+0.65%) |
Jul 23, 2015 | 169.50 | 169.75 | 167.38 | 168.60 | 284,929 | -1.44(-0.85%) |
Jul 22, 2015 | 169.63 | 171.37 | 168.68 | 170.04 | 317,828 | +0.55(+0.32%) |
Jul 21, 2015 | 169.84 | 171.51 | 169.19 | 169.49 | 315,662 | -0.96(-0.56%) |
Jul 20, 2015 | 168.16 | 170.54 | 168.12 | 170.45 | 313,693 | +1.39(+0.82%) |
Jul 17, 2015 | 169.62 | 169.66 | 167.80 | 169.07 | 357,085 | -0.59(-0.35%) |
Jul 16, 2015 | 169.38 | 169.38 | 168.42 | 169.66 | 321,037 | +0.87(+0.52%) |
Jul 15, 2015 | 167.78 | 169.41 | 165.96 | 168.78 | 339,883 | +0.57(+0.34%) |
Jul 14, 2015 | 167.55 | 168.82 | 165.59 | 168.22 | 266,443 | +0.80(+0.48%) |
Jul 13, 2015 | 169.43 | 170.44 | 166.23 | 167.42 | 550,176 | -0.76(-0.45%) |
Jul 10, 2015 | 168.47 | 170.35 | 168.06 | 168.18 | 488,536 | +0.61(+0.37%) |
Jul 09, 2015 | 168.90 | 170.13 | 167.56 | 167.56 | 499,621 | -0.49(-0.29%) |
Jul 08, 2015 | 167.93 | 169.14 | 167.00 | 168.06 | 532,519 | -0.52(-0.31%) |
Jul 07, 2015 | 167.38 | 169.06 | 166.14 | 168.57 | 421,851 | +2.03(+1.22%) |
Jul 06, 2015 | 164.37 | 166.85 | 163.74 | 166.54 | 437,035 | +1.02(+0.62%) |
Jul 02, 2015 | 165.71 | 165.52 | 165.52 | 165.52 | 496,454 | +1.21(+0.74%) |
Jul 01, 2015 | 162.49 | 164.32 | 161.00 | 164.30 | 436,054 | +3.19(+1.98%) |
Jun 30, 2015 | 161.01 | 162.61 | 159.13 | 161.11 | 548,876 | +1.52(+0.95%) |
Jun 29, 2015 | 162.23 | 163.83 | 159.50 | 159.59 | 453,083 | -2.79(-1.72%) |
Jun 26, 2015 | 160.86 | 162.69 | 158.34 | 162.38 | 468,268 | +1.75(+1.09%) |
Jun 25, 2015 | 161.97 | 163.40 | 160.48 | 160.63 | 380,564 | -1.32(-0.81%) |
Jun 24, 2015 | 162.25 | 163.22 | 161.77 | 161.94 | 403,377 | -0.04(-0.02%) |
Jun 23, 2015 | 163.41 | 163.67 | 161.62 | 161.98 | 334,751 | -1.82(-1.11%) |
Jun 22, 2015 | 165.87 | 167.01 | 163.56 | 163.81 | 362,844 | -1.65(-1.00%) |
Jun 19, 2015 | 166.44 | 166.70 | 164.47 | 165.45 | 622,535 | -1.63(-0.98%) |
Jun 18, 2015 | 165.05 | 167.68 | 165.05 | 167.09 | 457,623 | +2.82(+1.71%) |
Jun 17, 2015 | 163.03 | 164.61 | 161.81 | 164.27 | 336,687 | +1.28(+0.79%) |
Jun 16, 2015 | 161.28 | 163.28 | 160.94 | 162.99 | 300,257 | +1.84(+1.14%) |
Jun 15, 2015 | 160.91 | 161.43 | 160.14 | 161.15 | 301,616 | -0.28(-0.17%) |
Jun 12, 2015 | 161.52 | 162.46 | 160.82 | 161.43 | 296,208 | +0.07(+0.05%) |
Jun 11, 2015 | 161.49 | 162.21 | 158.28 | 161.36 | 503,179 | +0.60(+0.38%) |
Jun 10, 2015 | 159.43 | 162.28 | 158.19 | 160.75 | 473,197 | +1.48(+0.93%) |
Jun 09, 2015 | 160.78 | 161.62 | 158.99 | 159.28 | 410,376 | -1.79(-1.11%) |
Jun 08, 2015 | 161.88 | 162.71 | 160.56 | 161.07 | 274,876 | -0.43(-0.27%) |
Jun 05, 2015 | 161.45 | 162.76 | 159.77 | 161.50 | 428,892 | -1.22(-0.75%) |
Jun 04, 2015 | 162.69 | 163.56 | 161.88 | 162.72 | 514,680 | -0.52(-0.32%) |
Jun 03, 2015 | 166.82 | 168.49 | 162.98 | 163.24 | 456,677 | -3.77(-2.26%) |
Jun 02, 2015 | 169.72 | 169.73 | 166.49 | 167.01 | 516,932 | -3.38(-1.98%) |
Jun 01, 2015 | 168.06 | 170.61 | 167.49 | 170.39 | 365,285 | +2.74(+1.63%) |
May 29, 2015 | 169.64 | 169.91 | 167.26 | 167.65 | 697,804 | -1.78(-1.05%) |
May 28, 2015 | 168.71 | 169.74 | 168.11 | 169.42 | 333,530 | +0.74(+0.44%) |
May 27, 2015 | 165.97 | 169.04 | 165.72 | 168.69 | 376,621 | +3.46(+2.10%) |
May 26, 2015 | 167.02 | 167.52 | 164.93 | 165.22 | 465,895 | -1.81(-1.09%) |
May 22, 2015 | 167.10 | 167.04 | 167.04 | 167.04 | 275,808 | -0.30(-0.18%) |
May 21, 2015 | 168.89 | 168.89 | 167.07 | 167.34 | 364,853 | -1.52(-0.90%) |
May 20, 2015 | 169.15 | 170.12 | 168.14 | 168.86 | 925,301 | +0.13(+0.08%) |
May 19, 2015 | 169.04 | 169.79 | 167.80 | 168.72 | 289,644 | -0.63(-0.37%) |
May 18, 2015 | 169.52 | 170.36 | 168.32 | 169.35 | 283,595 | -1.06(-0.62%) |
May 15, 2015 | 169.79 | 170.63 | 168.74 | 170.42 | 518,945 | +1.25(+0.74%) |
May 14, 2015 | 165.82 | 169.25 | 165.07 | 169.17 | 485,910 | +3.85(+2.33%) |
May 13, 2015 | 168.11 | 169.99 | 164.88 | 165.32 | 605,758 | -2.10(-1.25%) |
May 12, 2015 | 165.73 | 168.04 | 164.69 | 167.42 | 470,336 | +0.84(+0.51%) |
May 11, 2015 | 170.83 | 172.86 | 166.29 | 166.58 | 810,755 | -4.70(-2.74%) |
May 08, 2015 | 170.01 | 174.29 | 169.69 | 171.28 | 410,822 | +2.45(+1.45%) |
May 07, 2015 | 169.65 | 171.00 | 166.26 | 168.83 | 581,247 | +3.26(+1.97%) |
May 06, 2015 | 164.90 | 166.30 | 164.18 | 165.57 | 356,904 | +0.41(+0.25%) |
May 05, 2015 | 169.11 | 169.36 | 164.93 | 165.16 | 463,118 | -4.93(-2.90%) |
May 04, 2015 | 169.95 | 171.16 | 169.48 | 170.09 | 353,598 | +0.93(+0.55%) |