Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 112.83 | 115.35 | 112.83 | 115.03 | 2,257 | +2.65(+2.36%) |
Jan 28, 2016 | 113.53 | 113.53 | 112.38 | 112.38 | 2,217 | -0.61(-0.54%) |
Jan 27, 2016 | 115.56 | 115.56 | 112.99 | 112.99 | 1,362 | -2.60(-2.25%) |
Jan 26, 2016 | 114.58 | 115.59 | 114.20 | 115.59 | 1,876 | +0.99(+0.87%) |
Jan 25, 2016 | 114.95 | 115.34 | 114.60 | 114.60 | 4,603 | -1.29(-1.11%) |
Jan 22, 2016 | 114.88 | 116.04 | 114.50 | 115.89 | 9,109 | +2.39(+2.11%) |
Jan 21, 2016 | 113.00 | 115.19 | 113.00 | 113.50 | 5,746 | +0.33(+0.29%) |
Jan 20, 2016 | 110.57 | 114.06 | 107.99 | 113.17 | 11,165 | +0.99(+0.88%) |
Jan 19, 2016 | 115.45 | 115.48 | 110.99 | 112.18 | 16,374 | -1.92(-1.68%) |
Jan 15, 2016 | 113.58 | 114.10 | 114.10 | 114.10 | 23,592 | -2.35(-2.02%) |
Jan 14, 2016 | 114.34 | 117.09 | 113.02 | 116.45 | 5,013 | +1.65(+1.44%) |
Jan 13, 2016 | 119.12 | 119.12 | 114.20 | 114.80 | 5,708 | -4.21(-3.54%) |
Jan 12, 2016 | 119.91 | 120.01 | 118.01 | 119.02 | 3,017 | +1.97(+1.68%) |
Jan 11, 2016 | 119.16 | 119.16 | 117.05 | 117.05 | 4,373 | -3.71(-3.07%) |
Jan 08, 2016 | 121.34 | 121.34 | 120.75 | 120.75 | 820 | -0.81(-0.67%) |
Jan 07, 2016 | 122.47 | 123.06 | 121.37 | 121.56 | 2,836 | -2.71(-2.18%) |
Jan 06, 2016 | 125.27 | 125.49 | 124.27 | 124.27 | 2,140 | -3.18(-2.50%) |
Jan 05, 2016 | 128.02 | 128.07 | 127.46 | 127.46 | 2,001 | +0.43(+0.34%) |
Jan 04, 2016 | 129.02 | 129.02 | 126.33 | 127.03 | 3,337 | -4.27(-3.25%) |
Dec 31, 2015 | 131.56 | 131.30 | 131.30 | 131.30 | 615 | -1.07(-0.81%) |
Dec 30, 2015 | 132.87 | 132.87 | 132.37 | 132.37 | 1,193 | -0.63(-0.48%) |
Dec 29, 2015 | 132.84 | 133.11 | 132.21 | 133.00 | 2,887 | +1.31(+0.99%) |
Dec 28, 2015 | 131.19 | 131.70 | 131.19 | 131.70 | 1,180 | -0.81(-0.61%) |
Dec 24, 2015 | 132.56 | 132.51 | 132.51 | 132.51 | 820 | +0.42(+0.31%) |
Dec 23, 2015 | 131.26 | 132.19 | 131.26 | 132.09 | 1,709 | +1.52(+1.16%) |
Dec 22, 2015 | 130.43 | 130.59 | 129.32 | 130.57 | 3,996 | +1.24(+0.96%) |
Dec 21, 2015 | 129.62 | 129.84 | 128.97 | 129.34 | 5,608 | +0.56(+0.44%) |
Dec 18, 2015 | 130.48 | 130.48 | 128.77 | 128.77 | 5,077 | -2.52(-1.92%) |
Dec 17, 2015 | 132.85 | 132.85 | 131.25 | 131.29 | 2,258 | -0.26(-0.19%) |
Dec 16, 2015 | 131.38 | 131.73 | 130.96 | 131.55 | 2,858 | +1.15(+0.88%) |
Dec 15, 2015 | 129.53 | 130.52 | 129.53 | 130.40 | 7,982 | +1.84(+1.43%) |
Dec 14, 2015 | 129.81 | 129.81 | 128.46 | 128.56 | 4,511 | -1.16(-0.89%) |
Dec 11, 2015 | 131.12 | 131.12 | 129.72 | 129.72 | 1,687 | -2.78(-2.10%) |
Dec 10, 2015 | 131.77 | 132.50 | 131.53 | 132.50 | 1,025 | +0.53(+0.40%) |
Dec 09, 2015 | 133.86 | 133.86 | 131.47 | 131.97 | 949 | -1.61(-1.21%) |
Dec 08, 2015 | 132.21 | 133.84 | 132.21 | 133.58 | 3,339 | +0.15(+0.11%) |
Dec 07, 2015 | 134.14 | 134.14 | 133.35 | 133.44 | 1,090 | -1.97(-1.45%) |
Dec 04, 2015 | 133.72 | 135.40 | 133.72 | 135.40 | 2,517 | +1.83(+1.37%) |
Dec 03, 2015 | 136.84 | 137.18 | 133.44 | 133.57 | 1,725 | -2.78(-2.04%) |
Dec 02, 2015 | 137.26 | 137.37 | 136.02 | 136.35 | 1,951 | -0.80(-0.58%) |
Dec 01, 2015 | 137.03 | 137.21 | 136.33 | 137.16 | 6,579 | +0.78(+0.57%) |
Nov 30, 2015 | 137.41 | 137.41 | 136.19 | 136.38 | 2,447 | -0.44(-0.32%) |
Nov 27, 2015 | 136.66 | 136.82 | 136.66 | 136.82 | 476 | +0.14(+0.10%) |
Nov 25, 2015 | 135.49 | 136.69 | 136.69 | 136.69 | 3,391 | +1.27(+0.93%) |
Nov 24, 2015 | 134.29 | 135.45 | 133.40 | 135.42 | 1,548 | +1.02(+0.76%) |
Nov 23, 2015 | 133.93 | 134.40 | 133.93 | 134.40 | 1,750 | +0.64(+0.48%) |
Nov 20, 2015 | 133.60 | 134.31 | 133.55 | 133.76 | 3,104 | +0.03(+0.02%) |
Nov 19, 2015 | 133.73 | 133.73 | 133.73 | 133.73 | 526 | +1.76(+1.34%) |
Nov 17, 2015 | 131.87 | 132.97 | 131.46 | 131.97 | 267 | +0.75(+0.57%) |
Nov 16, 2015 | 130.62 | 131.21 | 130.30 | 131.21 | 3,577 | -0.51(-0.39%) |
Nov 13, 2015 | 131.72 | 131.84 | 130.75 | 131.72 | 1,758 | -0.72(-0.55%) |
Nov 12, 2015 | 133.20 | 133.20 | 132.24 | 132.45 | 3,106 | -2.21(-1.64%) |
Nov 11, 2015 | 135.65 | 135.67 | 134.66 | 134.66 | 1,792 | -0.81(-0.59%) |
Nov 10, 2015 | 134.21 | 135.46 | 134.21 | 135.46 | 1,074 | +0.35(+0.26%) |
Nov 09, 2015 | 136.26 | 136.26 | 134.97 | 135.11 | 1,677 | -1.03(-0.76%) |
Nov 06, 2015 | 135.39 | 136.38 | 135.39 | 136.14 | 931 | +0.66(+0.49%) |
Nov 05, 2015 | 135.42 | 135.48 | 134.74 | 135.48 | 2,029 | +0.19(+0.14%) |
Nov 04, 2015 | 135.35 | 135.35 | 135.05 | 135.28 | 4,900 | +0.14(+0.10%) |
Nov 03, 2015 | 134.60 | 135.79 | 134.16 | 135.15 | 5,753 | -0.12(-0.09%) |
Nov 02, 2015 | 132.40 | 135.27 | 132.40 | 135.27 | 1,526 | +3.15(+2.38%) |
Oct 30, 2015 | 132.34 | 132.37 | 131.89 | 132.13 | 1,371 | +0.31(+0.24%) |
Oct 29, 2015 | 131.81 | 131.81 | 131.81 | 131.81 | 642 | -0.18(-0.13%) |
Oct 28, 2015 | 130.50 | 131.99 | 130.50 | 131.99 | 724 | +1.92(+1.48%) |
Oct 27, 2015 | 130.73 | 130.73 | 129.49 | 130.07 | 1,824 | -1.08(-0.82%) |
Oct 26, 2015 | 131.75 | 131.78 | 131.13 | 131.15 | 3,483 | +0.20(+0.15%) |
Oct 23, 2015 | 130.78 | 130.95 | 130.77 | 130.95 | 796 | +0.61(+0.47%) |
Oct 22, 2015 | 130.28 | 130.58 | 129.73 | 130.34 | 1,182 | +0.26(+0.20%) |
Oct 21, 2015 | 131.88 | 131.88 | 130.08 | 130.08 | 1,751 | -1.22(-0.93%) |
Oct 20, 2015 | 131.49 | 131.49 | 130.96 | 131.29 | 4,401 | -0.94(-0.71%) |
Oct 19, 2015 | 132.21 | 132.24 | 131.66 | 132.24 | 1,158 | +1.11(+0.84%) |
Oct 16, 2015 | 131.68 | 132.03 | 131.13 | 131.13 | 1,940 | +1.59(+1.23%) |
Oct 15, 2015 | 129.29 | 129.54 | 129.29 | 129.54 | 1,172 | +0.38(+0.29%) |
Oct 14, 2015 | 130.39 | 130.94 | 129.17 | 129.17 | 1,870 | -2.25(-1.71%) |
Oct 13, 2015 | 131.86 | 133.00 | 131.42 | 131.42 | 1,478 | -0.94(-0.71%) |
Oct 12, 2015 | 133.03 | 133.03 | 132.16 | 132.37 | 4,302 | -0.29(-0.22%) |
Oct 09, 2015 | 132.28 | 132.92 | 132.00 | 132.66 | 2,238 | +0.82(+0.62%) |
Oct 08, 2015 | 130.57 | 131.83 | 130.16 | 131.83 | 2,033 | +1.38(+1.05%) |
Oct 07, 2015 | 129.43 | 130.46 | 129.23 | 130.46 | 719 | +1.60(+1.24%) |
Oct 06, 2015 | 129.88 | 130.30 | 128.10 | 128.86 | 4,536 | -1.32(-1.02%) |
Oct 05, 2015 | 127.20 | 130.19 | 127.20 | 130.19 | 2,152 | +3.01(+2.36%) |
Oct 02, 2015 | 123.50 | 127.18 | 123.50 | 127.18 | 2,052 | +2.29(+1.83%) |
Oct 01, 2015 | 124.75 | 124.89 | 123.64 | 124.89 | 2,047 | -0.33(-0.26%) |
Sep 30, 2015 | 124.11 | 125.22 | 123.45 | 125.22 | 1,106 | +2.56(+2.09%) |
Sep 29, 2015 | 123.39 | 124.94 | 122.66 | 122.66 | 2,613 | -1.37(-1.11%) |
Sep 28, 2015 | 126.47 | 126.47 | 123.53 | 124.03 | 52,924 | -3.72(-2.91%) |
Sep 25, 2015 | 130.08 | 130.08 | 127.75 | 127.75 | 2,909 | -1.53(-1.18%) |
Sep 24, 2015 | 129.35 | 129.35 | 129.28 | 129.28 | 521 | -1.75(-1.33%) |
Sep 23, 2015 | 131.89 | 131.89 | 131.03 | 131.03 | 782 | +0.18(+0.14%) |
Sep 22, 2015 | 132.15 | 132.50 | 130.85 | 130.85 | 1,424 | -2.56(-1.92%) |
Sep 21, 2015 | 134.98 | 135.40 | 133.41 | 133.41 | 5,668 | -0.47(-0.35%) |
Sep 18, 2015 | 134.74 | 135.12 | 133.88 | 133.88 | 1,074 | -1.26(-0.93%) |
Sep 17, 2015 | 135.14 | 135.14 | 135.14 | 135.14 | 233 | -0.25(-0.19%) |
Sep 16, 2015 | 134.15 | 135.39 | 134.15 | 135.39 | 1,257 | +1.13(+0.84%) |
Sep 15, 2015 | 132.75 | 134.26 | 132.75 | 134.26 | 1,945 | +1.52(+1.14%) |
Sep 14, 2015 | 132.89 | 132.89 | 132.41 | 132.75 | 911 | +0.31(+0.23%) |
Sep 11, 2015 | 132.11 | 132.77 | 131.66 | 132.44 | 2,192 | +0.13(+0.10%) |
Sep 10, 2015 | 131.80 | 132.31 | 131.80 | 132.31 | 1,224 | +0.43(+0.33%) |
Sep 09, 2015 | 133.10 | 133.53 | 131.88 | 131.88 | 729 | -1.24(-0.93%) |
Sep 08, 2015 | 131.75 | 133.12 | 131.56 | 133.12 | 899 | +3.34(+2.58%) |
Sep 04, 2015 | 129.72 | 129.78 | 129.78 | 129.78 | 1,749 | -1.87(-1.42%) |
Sep 03, 2015 | 131.08 | 132.32 | 131.08 | 131.64 | 2,466 | +1.65(+1.27%) |
Sep 02, 2015 | 129.92 | 129.99 | 129.34 | 129.99 | 1,572 | +1.63(+1.27%) |
Sep 01, 2015 | 130.84 | 130.84 | 128.21 | 128.36 | 3,343 | -3.81(-2.88%) |
Aug 31, 2015 | 132.43 | 133.12 | 131.91 | 132.17 | 1,988 | -0.83(-0.62%) |
Aug 28, 2015 | 132.56 | 133.00 | 132.45 | 133.00 | 1,519 | +2.08(+1.59%) |
Aug 27, 2015 | 131.21 | 132.42 | 130.91 | 130.91 | 6,870 | +1.29(+1.00%) |
Aug 26, 2015 | 129.30 | 129.68 | 126.14 | 129.62 | 3,211 | +0.74(+0.58%) |
Aug 25, 2015 | 132.58 | 132.58 | 128.34 | 128.88 | 2,675 | +0.56(+0.43%) |
Aug 24, 2015 | 131.13 | 131.13 | 123.13 | 128.32 | 7,659 | -4.14(-3.12%) |
Aug 21, 2015 | 132.40 | 133.59 | 132.39 | 132.46 | 3,422 | -1.71(-1.27%) |
Aug 20, 2015 | 136.48 | 136.66 | 134.17 | 134.17 | 3,115 | -4.12(-2.98%) |
Aug 19, 2015 | 137.92 | 138.58 | 137.92 | 138.29 | 863 | -1.61(-1.15%) |
Aug 18, 2015 | 140.18 | 140.40 | 139.90 | 139.90 | 586 | -0.45(-0.32%) |
Aug 17, 2015 | 138.60 | 140.35 | 138.47 | 140.35 | 2,407 | +2.43(+1.76%) |
Aug 14, 2015 | 138.11 | 138.11 | 137.63 | 137.92 | 2,149 | -0.25(-0.18%) |
Aug 13, 2015 | 138.83 | 139.36 | 138.17 | 138.17 | 1,637 | -0.57(-0.41%) |
Aug 12, 2015 | 137.42 | 138.75 | 136.81 | 138.75 | 3,158 | -0.14(-0.10%) |
Aug 11, 2015 | 139.20 | 139.20 | 138.00 | 138.89 | 1,934 | -0.97(-0.69%) |
Aug 10, 2015 | 140.24 | 140.24 | 139.76 | 139.86 | 3,299 | +2.57(+1.87%) |
Aug 07, 2015 | 138.46 | 138.68 | 137.29 | 137.29 | 3,634 | -1.80(-1.29%) |
Aug 06, 2015 | 141.71 | 141.71 | 138.06 | 139.09 | 11,481 | -2.32(-1.64%) |
Aug 05, 2015 | 141.53 | 141.71 | 141.41 | 141.41 | 767 | +0.40(+0.28%) |
Aug 04, 2015 | 141.18 | 141.47 | 140.53 | 141.01 | 2,531 | -0.09(-0.06%) |
Aug 03, 2015 | 142.16 | 142.16 | 140.99 | 141.10 | 1,152 | -1.39(-0.98%) |
Jul 31, 2015 | 142.49 | 142.49 | 142.49 | 142.49 | 334 | +1.61(+1.15%) |
Jul 29, 2015 | 139.85 | 140.95 | 139.85 | 140.87 | 221 | +0.77(+0.55%) |
Jul 28, 2015 | 138.54 | 140.22 | 138.33 | 140.10 | 1,652 | +1.43(+1.03%) |
Jul 27, 2015 | 138.50 | 138.68 | 138.50 | 138.68 | 796 | -1.65(-1.18%) |
Jul 24, 2015 | 141.77 | 141.77 | 140.06 | 140.33 | 2,670 | -1.82(-1.28%) |
Jul 23, 2015 | 143.83 | 143.83 | 142.15 | 142.15 | 1,374 | -0.76(-0.53%) |
Jul 22, 2015 | 141.70 | 142.90 | 141.70 | 142.90 | 1,514 | +0.46(+0.32%) |
Jul 21, 2015 | 142.20 | 142.60 | 141.89 | 142.45 | 19,931 | -0.51(-0.36%) |
Jul 20, 2015 | 143.25 | 143.30 | 142.96 | 142.96 | 4,463 | -0.55(-0.38%) |
Jul 17, 2015 | 143.51 | 143.51 | 143.51 | 143.51 | 667 | -0.62(-0.43%) |
Jul 16, 2015 | 144.08 | 144.22 | 144.08 | 144.13 | 2,206 | +1.12(+0.78%) |
Jul 15, 2015 | 143.68 | 143.73 | 143.01 | 143.01 | 1,977 | -0.72(-0.50%) |
Jul 14, 2015 | 143.08 | 143.89 | 143.08 | 143.73 | 3,236 | +0.69(+0.48%) |
Jul 13, 2015 | 142.21 | 143.04 | 142.21 | 143.04 | 1,849 | +1.84(+1.31%) |
Jul 10, 2015 | 140.74 | 141.19 | 140.69 | 141.19 | 2,396 | +1.82(+1.30%) |
Jul 09, 2015 | 139.81 | 139.81 | 138.97 | 139.38 | 1,062 | +1.43(+1.03%) |
Jul 08, 2015 | 139.19 | 139.76 | 137.77 | 137.95 | 2,388 | -0.45(-0.32%) |
Jul 07, 2015 | 138.40 | 138.40 | 138.40 | 138.40 | 740 | -0.67(-0.48%) |
Jul 06, 2015 | 139.97 | 139.97 | 139.06 | 139.06 | 912 | -0.62(-0.45%) |
Jul 02, 2015 | 141.68 | 139.69 | 139.69 | 139.69 | 1,234 | -1.19(-0.84%) |
Jul 01, 2015 | 141.43 | 141.43 | 140.71 | 140.87 | 1,481 | -0.10(-0.07%) |
Jun 30, 2015 | 140.52 | 141.12 | 140.52 | 140.98 | 3,048 | +0.55(+0.39%) |
Jun 29, 2015 | 142.18 | 142.18 | 140.43 | 140.43 | 2,769 | -3.17(-2.20%) |
Jun 26, 2015 | 144.24 | 144.24 | 143.19 | 143.59 | 1,998 | -0.15(-0.10%) |
Jun 25, 2015 | 144.82 | 144.82 | 143.68 | 143.74 | 1,539 | -0.38(-0.26%) |
Jun 24, 2015 | 144.19 | 144.19 | 144.10 | 144.12 | 2,627 | -1.63(-1.12%) |
Jun 23, 2015 | 145.37 | 145.93 | 145.32 | 145.75 | 3,564 | +0.09(+0.06%) |
Jun 22, 2015 | 145.27 | 145.66 | 145.23 | 145.66 | 5,242 | +0.88(+0.61%) |
Jun 19, 2015 | 144.65 | 144.82 | 144.65 | 144.78 | 985 | +0.14(+0.09%) |
Jun 18, 2015 | 144.71 | 144.71 | 144.59 | 144.65 | 1,116 | +1.90(+1.33%) |
Jun 17, 2015 | 143.02 | 143.02 | 142.18 | 142.74 | 1,379 | +0.60(+0.42%) |
Jun 16, 2015 | 141.37 | 142.41 | 141.26 | 142.14 | 4,238 | +0.80(+0.57%) |
Jun 15, 2015 | 140.06 | 141.34 | 140.06 | 141.34 | 1,429 | -0.14(-0.10%) |
Jun 12, 2015 | 141.47 | 141.47 | 141.47 | 141.47 | 626 | -0.32(-0.23%) |
Jun 11, 2015 | 142.19 | 142.19 | 141.59 | 141.79 | 1,462 | -0.05(-0.03%) |
Jun 10, 2015 | 140.25 | 141.88 | 140.25 | 141.84 | 4,565 | +2.11(+1.51%) |
Jun 09, 2015 | 140.50 | 140.50 | 139.73 | 139.73 | 4,318 | -1.29(-0.92%) |
Jun 08, 2015 | 141.66 | 141.66 | 140.47 | 141.03 | 585 | -0.29(-0.20%) |
Jun 05, 2015 | 139.53 | 141.32 | 139.53 | 141.32 | 1,111 | +1.33(+0.95%) |
Jun 04, 2015 | 141.30 | 141.30 | 139.99 | 139.99 | 685 | -1.68(-1.18%) |
Jun 03, 2015 | 140.17 | 141.67 | 140.17 | 141.66 | 2,032 | +1.47(+1.05%) |
Jun 02, 2015 | 139.27 | 140.77 | 139.27 | 140.20 | 1,295 | +0.32(+0.23%) |
Jun 01, 2015 | 139.88 | 139.88 | 139.88 | 139.88 | 565 | +0.36(+0.26%) |
May 29, 2015 | 139.11 | 140.01 | 139.11 | 139.52 | 1,002 | -0.56(-0.40%) |
May 28, 2015 | 140.18 | 140.18 | 139.64 | 140.08 | 2,716 | -0.13(-0.09%) |
May 27, 2015 | 138.91 | 140.21 | 138.91 | 140.21 | 2,225 | +1.70(+1.23%) |
May 26, 2015 | 139.30 | 139.30 | 138.26 | 138.51 | 1,885 | -1.69(-1.20%) |
May 22, 2015 | 139.89 | 140.20 | 140.20 | 140.20 | 412 | +0.17(+0.12%) |
May 21, 2015 | 140.46 | 140.46 | 139.75 | 140.03 | 1,569 | -0.13(-0.09%) |
May 20, 2015 | 139.96 | 140.22 | 139.96 | 140.16 | 703 | -0.20(-0.14%) |
May 19, 2015 | 140.77 | 140.77 | 140.13 | 140.37 | 1,679 | +0.09(+0.06%) |
May 18, 2015 | 138.76 | 140.28 | 138.76 | 140.28 | 1,075 | +1.62(+1.17%) |
May 15, 2015 | 138.75 | 138.81 | 138.18 | 138.66 | 2,279 | -0.08(-0.06%) |
May 14, 2015 | 137.49 | 138.80 | 137.49 | 138.74 | 1,055 | +1.21(+0.88%) |
May 13, 2015 | 137.46 | 137.52 | 137.44 | 137.52 | 820 | +0.72(+0.52%) |
May 12, 2015 | 136.60 | 136.80 | 135.87 | 136.80 | 1,493 | -1.49(-1.08%) |
May 11, 2015 | 137.64 | 138.66 | 137.64 | 138.30 | 3,796 | +0.49(+0.35%) |
May 08, 2015 | 138.13 | 138.13 | 137.54 | 137.81 | 993 | +1.13(+0.82%) |
May 07, 2015 | 135.90 | 136.94 | 135.90 | 136.69 | 1,780 | +1.70(+1.26%) |
May 05, 2015 | 135.44 | 135.44 | 134.72 | 134.99 | 592 | -2.03(-1.48%) |
May 04, 2015 | 136.32 | 137.46 | 136.32 | 137.02 | 1,297 | +0.78(+0.57%) |
May 01, 2015 | 137.85 | 137.85 | 135.35 | 136.24 | 3,088 | +1.45(+1.07%) |
Apr 30, 2015 | 137.45 | 137.45 | 134.79 | 134.79 | 1,693 | -3.78(-2.72%) |
Apr 29, 2015 | 137.97 | 138.57 | 137.97 | 138.57 | 910 | -0.94(-0.67%) |
Apr 28, 2015 | 139.52 | 139.52 | 139.23 | 139.51 | 1,317 | +0.16(+0.11%) |
Apr 27, 2015 | 141.83 | 141.83 | 139.36 | 139.36 | 1,155 | -1.78(-1.26%) |
Apr 24, 2015 | 141.13 | 141.13 | 141.13 | 141.13 | 714 | -0.95(-0.67%) |
Apr 23, 2015 | 140.73 | 142.08 | 140.73 | 142.08 | 1,647 | +0.81(+0.57%) |
Apr 22, 2015 | 140.87 | 141.28 | 140.87 | 141.28 | 1,376 | -0.18(-0.13%) |
Apr 21, 2015 | 140.90 | 141.63 | 141.15 | 141.46 | 1,418 | +0.56(+0.40%) |
Apr 20, 2015 | 141.09 | 141.09 | 140.90 | 140.90 | 1,022 | +1.40(+1.00%) |
Apr 17, 2015 | 140.67 | 140.69 | 139.10 | 139.50 | 9,865 | -2.74(-1.92%) |
Apr 16, 2015 | 142.08 | 142.24 | 141.87 | 142.24 | 1,538 | -0.32(-0.23%) |
Apr 15, 2015 | 142.22 | 142.56 | 141.83 | 142.56 | 4,705 | +0.97(+0.69%) |
Apr 14, 2015 | 141.43 | 141.59 | 141.43 | 141.59 | 1,064 | +0.12(+0.09%) |
Apr 13, 2015 | 141.60 | 142.33 | 141.47 | 141.47 | 2,727 | -0.32(-0.23%) |
Apr 10, 2015 | 141.50 | 141.85 | 141.45 | 141.79 | 4,046 | +1.04(+0.74%) |
Apr 09, 2015 | 140.72 | 140.84 | 140.52 | 140.75 | 2,625 | -0.68(-0.48%) |
Apr 08, 2015 | 140.91 | 141.42 | 140.85 | 141.42 | 979 | +1.28(+0.91%) |
Apr 07, 2015 | 141.08 | 141.08 | 140.14 | 140.14 | 1,271 | -0.28(-0.20%) |
Apr 06, 2015 | 138.19 | 140.43 | 138.19 | 140.43 | 815 | +0.98(+0.70%) |
Apr 02, 2015 | 139.27 | 139.44 | 139.44 | 139.44 | 1,545 | +0.78(+0.56%) |
Apr 01, 2015 | 138.26 | 138.72 | 138.26 | 138.67 | 1,006 | -1.18(-0.85%) |
Mar 31, 2015 | 139.70 | 139.85 | 139.51 | 139.85 | 1,099 | -0.09(-0.07%) |
Mar 30, 2015 | 139.41 | 139.95 | 139.17 | 139.95 | 2,460 | +1.97(+1.43%) |
Mar 27, 2015 | 137.98 | 137.98 | 137.98 | 137.98 | 765 | +1.31(+0.96%) |
Mar 26, 2015 | 136.85 | 137.00 | 135.98 | 136.67 | 2,042 | -0.34(-0.25%) |
Mar 25, 2015 | 141.08 | 141.08 | 137.01 | 137.01 | 2,969 | -3.56(-2.53%) |
Mar 24, 2015 | 140.91 | 140.91 | 140.49 | 140.57 | 1,017 | -0.29(-0.21%) |
Mar 23, 2015 | 140.78 | 140.98 | 140.78 | 140.87 | 1,878 | +0.05(+0.04%) |
Mar 20, 2015 | 140.61 | 141.09 | 140.53 | 140.81 | 2,126 | +1.04(+0.75%) |
Mar 19, 2015 | 139.65 | 139.91 | 139.60 | 139.77 | 2,579 | +0.04(+0.03%) |
Mar 18, 2015 | 138.35 | 139.73 | 137.96 | 139.73 | 1,596 | +1.20(+0.87%) |
Mar 17, 2015 | 138.47 | 138.52 | 137.73 | 138.52 | 2,725 | +0.29(+0.21%) |
Mar 16, 2015 | 137.95 | 138.27 | 137.95 | 138.23 | 1,525 | +1.54(+1.13%) |
Mar 13, 2015 | 137.43 | 137.43 | 135.82 | 136.69 | 2,167 | -0.11(-0.08%) |
Mar 12, 2015 | 136.97 | 137.19 | 136.80 | 136.80 | 1,135 | +1.15(+0.85%) |
Mar 11, 2015 | 134.75 | 135.65 | 134.75 | 135.65 | 1,829 | +0.91(+0.68%) |
Mar 10, 2015 | 134.76 | 135.25 | 134.68 | 134.74 | 2,177 | -1.65(-1.21%) |
Mar 09, 2015 | 135.89 | 136.38 | 135.89 | 136.38 | 863 | +0.67(+0.49%) |
Mar 06, 2015 | 136.78 | 136.78 | 135.71 | 135.71 | 1,311 | -1.39(-1.01%) |
Mar 05, 2015 | 137.25 | 137.25 | 137.10 | 137.10 | 1,828 | +0.01(+0.01%) |
Mar 04, 2015 | 136.96 | 137.23 | 137.31 | 137.09 | 1,533 | -0.22(-0.16%) |
Mar 03, 2015 | 137.19 | 137.57 | 137.19 | 137.31 | 854 | -0.25(-0.18%) |
Mar 02, 2015 | 137.69 | 137.76 | 137.50 | 137.56 | 1,784 | +0.09(+0.06%) |
Feb 27, 2015 | 137.74 | 138.27 | 137.48 | 137.48 | 1,335 | -0.74(-0.53%) |
Feb 26, 2015 | 138.29 | 138.36 | 137.95 | 138.21 | 1,886 | +0.35(+0.25%) |
Feb 25, 2015 | 137.73 | 138.15 | 137.41 | 137.87 | 5,676 | +0.42(+0.30%) |
Feb 24, 2015 | 137.47 | 137.47 | 137.19 | 137.45 | 3,451 | +0.30(+0.22%) |
Feb 23, 2015 | 137.52 | 137.70 | 137.04 | 137.15 | 2,603 | -0.18(-0.13%) |
Feb 20, 2015 | 135.69 | 137.33 | 135.69 | 137.33 | 1,171 | +0.58(+0.42%) |
Feb 19, 2015 | 136.78 | 136.99 | 136.67 | 136.75 | 8,582 | +0.61(+0.45%) |
Feb 18, 2015 | 135.69 | 136.14 | 135.69 | 136.14 | 5,600 | +0.37(+0.27%) |
Feb 17, 2015 | 135.71 | 136.31 | 135.49 | 135.77 | 3,564 | +0.22(+0.16%) |
Feb 13, 2015 | 134.59 | 135.55 | 135.55 | 135.55 | 619 | +0.79(+0.58%) |
Feb 12, 2015 | 134.15 | 135.01 | 134.00 | 134.76 | 4,043 | +1.36(+1.02%) |
Feb 11, 2015 | 133.41 | 133.41 | 132.62 | 133.41 | 1,147 | +0.20(+0.15%) |
Feb 10, 2015 | 132.40 | 133.21 | 132.40 | 133.21 | 1,604 | +0.97(+0.73%) |
Feb 09, 2015 | 133.00 | 133.00 | 132.15 | 132.24 | 5,225 | -0.92(-0.69%) |
Feb 06, 2015 | 133.05 | 134.01 | 132.54 | 133.16 | 1,300 | +0.19(+0.14%) |
Feb 05, 2015 | 131.84 | 132.98 | 131.84 | 132.97 | 1,708 | +1.44(+1.09%) |
Feb 04, 2015 | 131.53 | 131.53 | 131.53 | 131.53 | 633 | +0.53(+0.41%) |
Feb 03, 2015 | 130.78 | 131.00 | 130.78 | 131.00 | 1,621 | +2.62(+2.04%) |