Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 162.80 | 163.99 | 162.53 | 163.40 | 5,605,072 | +0.59(+0.37%) |
May 27, 2016 | 162.91 | 162.80 | 162.80 | 162.80 | 3,607,523 | +0.54(+0.33%) |
May 26, 2016 | 162.53 | 163.40 | 162.15 | 162.26 | 4,189,805 | -0.38(-0.23%) |
May 25, 2016 | 162.15 | 163.88 | 161.94 | 162.64 | 5,117,998 | +1.30(+0.80%) |
May 24, 2016 | 160.64 | 161.96 | 160.45 | 161.34 | 4,480,730 | +1.95(+1.22%) |
May 23, 2016 | 159.56 | 160.37 | 158.97 | 159.40 | 4,369,087 | -0.38(-0.24%) |
May 20, 2016 | 159.61 | 160.42 | 159.07 | 159.78 | 6,476,179 | +1.08(+0.68%) |
May 19, 2016 | 158.53 | 159.18 | 157.07 | 158.69 | 6,298,629 | -1.35(-0.84%) |
May 18, 2016 | 160.53 | 161.34 | 159.07 | 160.05 | 5,144,177 | -0.54(-0.34%) |
May 17, 2016 | 161.56 | 162.64 | 159.90 | 160.59 | 6,201,550 | -1.35(-0.83%) |
May 16, 2016 | 159.72 | 162.86 | 159.56 | 161.94 | 4,754,343 | +1.73(+1.08%) |
May 13, 2016 | 161.99 | 162.75 | 159.67 | 160.21 | 6,524,725 | -2.43(-1.50%) |
May 12, 2016 | 161.29 | 163.21 | 161.29 | 162.64 | 8,744,911 | -1.35(-0.82%) |
May 11, 2016 | 164.86 | 166.21 | 163.99 | 163.99 | 4,368,027 | -0.76(-0.46%) |
May 10, 2016 | 162.10 | 165.18 | 162.05 | 164.75 | 5,018,982 | +3.30(+2.04%) |
May 09, 2016 | 162.42 | 162.64 | 160.15 | 161.45 | 5,023,600 | -1.35(-0.83%) |
May 06, 2016 | 160.42 | 163.45 | 158.97 | 162.80 | 5,236,036 | +1.24(+0.77%) |
May 05, 2016 | 162.91 | 163.45 | 161.10 | 161.56 | 5,864,634 | -0.97(-0.60%) |
May 04, 2016 | 164.32 | 164.40 | 161.56 | 162.53 | 7,362,382 | -3.03(-1.83%) |
May 03, 2016 | 165.61 | 165.99 | 164.04 | 165.56 | 5,125,964 | -1.41(-0.84%) |
May 02, 2016 | 165.61 | 167.50 | 165.56 | 166.96 | 3,180,351 | +0.76(+0.46%) |
Apr 29, 2016 | 166.21 | 167.40 | 165.40 | 166.21 | 5,347,268 | -0.81(-0.49%) |
Apr 28, 2016 | 166.15 | 168.75 | 165.94 | 167.02 | 5,333,228 | -0.16(-0.10%) |
Apr 27, 2016 | 167.23 | 167.61 | 166.56 | 167.18 | 4,244,667 | +0.16(+0.10%) |
Apr 26, 2016 | 166.69 | 167.45 | 166.13 | 167.02 | 5,306,776 | +1.19(+0.72%) |
Apr 25, 2016 | 166.53 | 166.80 | 164.32 | 165.83 | 6,563,489 | -0.43(-0.26%) |
Apr 22, 2016 | 167.72 | 168.53 | 163.83 | 166.26 | 10,452,589 | -1.19(-0.71%) |
Apr 21, 2016 | 168.21 | 169.07 | 166.75 | 167.45 | 7,334,987 | -0.92(-0.55%) |
Apr 20, 2016 | 168.64 | 169.45 | 167.83 | 168.37 | 4,910,556 | +0.00(+0.00%) |
Apr 19, 2016 | 168.31 | 168.69 | 167.61 | 168.37 | 4,231,151 | +0.49(+0.29%) |
Apr 18, 2016 | 167.02 | 168.59 | 167.02 | 167.88 | 3,898,785 | +0.16(+0.10%) |
Apr 15, 2016 | 167.94 | 168.10 | 167.18 | 167.72 | 4,521,660 | +0.05(+0.03%) |
Apr 14, 2016 | 167.50 | 167.99 | 166.80 | 167.67 | 3,977,184 | +0.22(+0.13%) |
Apr 13, 2016 | 167.45 | 168.10 | 167.23 | 167.45 | 4,382,358 | +0.92(+0.55%) |
Apr 12, 2016 | 165.83 | 167.18 | 165.29 | 166.53 | 5,097,837 | +0.54(+0.33%) |
Apr 11, 2016 | 166.64 | 167.56 | 166.02 | 165.99 | 4,648,408 | -0.43(-0.26%) |
Apr 08, 2016 | 167.02 | 167.96 | 165.88 | 166.42 | 4,959,907 | +0.87(+0.52%) |
Apr 07, 2016 | 166.04 | 166.37 | 164.91 | 165.56 | 6,209,182 | -1.46(-0.87%) |
Apr 06, 2016 | 166.96 | 170.26 | 165.61 | 167.02 | 6,779,294 | -0.43(-0.26%) |
Apr 05, 2016 | 167.29 | 168.26 | 166.37 | 167.45 | 5,787,321 | -1.35(-0.80%) |
Apr 04, 2016 | 171.29 | 171.40 | 168.02 | 168.80 | 8,311,658 | -3.78(-2.19%) |
Apr 01, 2016 | 170.26 | 173.07 | 169.99 | 172.59 | 7,289,301 | +0.76(+0.44%) |
Mar 31, 2016 | 172.37 | 173.23 | 171.67 | 171.83 | 6,814,672 | -0.22(-0.13%) |
Mar 30, 2016 | 171.67 | 172.69 | 171.50 | 172.04 | 6,491,998 | +1.89(+1.11%) |
Mar 29, 2016 | 170.04 | 170.69 | 169.07 | 170.15 | 7,131,879 | -0.05(-0.03%) |
Mar 28, 2016 | 168.31 | 171.34 | 168.07 | 170.21 | 7,304,847 | +2.05(+1.22%) |
Mar 24, 2016 | 167.07 | 168.15 | 168.15 | 168.15 | 5,106,824 | +0.22(+0.13%) |
Mar 23, 2016 | 167.78 | 168.86 | 167.61 | 167.94 | 5,038,675 | +0.05(+0.03%) |
Mar 22, 2016 | 167.45 | 168.86 | 167.40 | 167.88 | 4,816,857 | -0.16(-0.10%) |
Mar 21, 2016 | 166.75 | 168.64 | 166.42 | 168.04 | 5,063,342 | +0.92(+0.55%) |
Mar 18, 2016 | 168.04 | 168.37 | 167.02 | 167.13 | 9,689,682 | -0.22(-0.13%) |
Mar 17, 2016 | 163.34 | 168.15 | 163.10 | 167.34 | 11,219,604 | +4.27(+2.62%) |
Mar 16, 2016 | 163.45 | 163.83 | 162.50 | 163.07 | 6,076,968 | -0.59(-0.36%) |
Mar 15, 2016 | 162.32 | 164.15 | 162.32 | 163.67 | 5,345,942 | +0.05(+0.03%) |
Mar 14, 2016 | 163.34 | 164.15 | 162.59 | 163.61 | 4,099,750 | -0.38(-0.23%) |
Mar 11, 2016 | 162.91 | 165.29 | 162.91 | 163.99 | 5,949,840 | +2.16(+1.34%) |
Mar 10, 2016 | 163.07 | 163.72 | 161.04 | 161.83 | 6,132,678 | -0.59(-0.37%) |
Mar 09, 2016 | 163.02 | 163.24 | 161.99 | 162.42 | 4,591,888 | -0.05(-0.03%) |
Mar 08, 2016 | 162.59 | 163.32 | 161.99 | 162.48 | 5,762,431 | -1.24(-0.76%) |
Mar 07, 2016 | 163.56 | 164.59 | 162.86 | 163.72 | 4,855,505 | -0.92(-0.56%) |
Mar 04, 2016 | 163.34 | 165.34 | 163.34 | 164.64 | 6,111,772 | +1.30(+0.79%) |
Mar 03, 2016 | 163.24 | 164.29 | 162.48 | 163.34 | 5,200,763 | +0.22(+0.13%) |
Mar 02, 2016 | 160.96 | 163.13 | 160.86 | 163.13 | 6,884,666 | +1.62(+1.00%) |
Mar 01, 2016 | 158.97 | 161.99 | 158.42 | 161.50 | 5,981,173 | +4.00(+2.54%) |
Feb 29, 2016 | 159.13 | 159.72 | 157.40 | 157.50 | 6,318,353 | -1.41(-0.88%) |
Feb 26, 2016 | 158.37 | 159.78 | 158.32 | 158.91 | 5,429,131 | +0.92(+0.58%) |
Feb 25, 2016 | 155.67 | 158.26 | 155.56 | 157.99 | 6,638,051 | +2.70(+1.74%) |
Feb 24, 2016 | 154.97 | 155.77 | 152.29 | 155.29 | 8,375,342 | -1.39(-0.89%) |
Feb 23, 2016 | 156.63 | 157.43 | 155.93 | 156.68 | 5,805,201 | -1.02(-0.65%) |
Feb 22, 2016 | 155.61 | 158.10 | 156.58 | 157.70 | 7,179,024 | +2.09(+1.34%) |
Feb 19, 2016 | 155.18 | 156.20 | 153.79 | 155.61 | 6,725,804 | -0.32(-0.21%) |
Feb 18, 2016 | 157.11 | 157.35 | 155.45 | 155.93 | 5,790,831 | -1.39(-0.89%) |
Feb 17, 2016 | 156.25 | 158.78 | 156.15 | 157.33 | 7,133,971 | +2.57(+1.66%) |
Feb 16, 2016 | 153.25 | 155.66 | 152.39 | 154.75 | 8,805,286 | +3.22(+2.12%) |
Feb 12, 2016 | 147.84 | 151.54 | 151.54 | 151.54 | 10,750,378 | +4.34(+2.95%) |
Feb 11, 2016 | 148.80 | 150.30 | 145.31 | 147.19 | 15,020,262 | -4.56(-3.00%) |
Feb 10, 2016 | 152.12 | 153.90 | 151.48 | 151.75 | 6,058,181 | +0.11(+0.07%) |
Feb 09, 2016 | 148.80 | 153.04 | 148.80 | 151.64 | 6,905,266 | +0.59(+0.39%) |
Feb 08, 2016 | 151.32 | 151.59 | 148.85 | 151.05 | 8,969,347 | -1.98(-1.30%) |
Feb 05, 2016 | 156.31 | 156.58 | 151.75 | 153.04 | 9,694,674 | -3.43(-2.19%) |
Feb 04, 2016 | 153.63 | 157.97 | 152.77 | 156.47 | 10,069,411 | +2.73(+1.78%) |
Feb 03, 2016 | 152.23 | 153.84 | 149.44 | 153.73 | 8,254,108 | +2.31(+1.52%) |
Feb 02, 2016 | 151.59 | 151.70 | 149.71 | 151.43 | 7,472,647 | -2.15(-1.40%) |
Feb 01, 2016 | 155.56 | 155.66 | 153.14 | 153.57 | 8,100,483 | -2.47(-1.58%) |
Jan 29, 2016 | 152.61 | 156.09 | 151.97 | 156.04 | 9,618,491 | +4.77(+3.16%) |
Jan 28, 2016 | 151.32 | 152.02 | 149.77 | 151.27 | 7,469,699 | +1.13(+0.75%) |
Jan 27, 2016 | 151.21 | 153.22 | 149.18 | 150.14 | 8,598,859 | -1.66(-1.10%) |
Jan 26, 2016 | 150.52 | 153.04 | 150.41 | 151.80 | 7,911,924 | +1.45(+0.96%) |
Jan 25, 2016 | 151.86 | 152.77 | 150.14 | 150.36 | 8,363,021 | -1.07(-0.71%) |
Jan 22, 2016 | 153.09 | 153.14 | 148.59 | 151.43 | 16,386,843 | -1.88(-1.22%) |
Jan 21, 2016 | 150.84 | 155.45 | 150.84 | 153.31 | 10,446,997 | +3.16(+2.11%) |
Jan 20, 2016 | 149.77 | 152.03 | 147.35 | 150.14 | 16,416,507 | -2.63(-1.72%) |
Jan 19, 2016 | 154.00 | 154.91 | 151.21 | 152.77 | 9,687,317 | +0.00(+0.00%) |
Jan 15, 2016 | 150.89 | 152.77 | 152.77 | 152.77 | 12,947,092 | -3.06(-1.96%) |
Jan 14, 2016 | 151.80 | 156.84 | 151.70 | 155.82 | 12,165,522 | +4.40(+2.90%) |
Jan 13, 2016 | 155.02 | 155.82 | 151.21 | 151.43 | 10,390,424 | -2.15(-1.40%) |
Jan 12, 2016 | 154.22 | 154.83 | 151.97 | 153.57 | 8,889,114 | +0.32(+0.21%) |
Jan 11, 2016 | 153.04 | 160.44 | 151.48 | 153.25 | 10,895,970 | +0.70(+0.46%) |
Jan 08, 2016 | 156.58 | 157.11 | 151.97 | 152.55 | 13,892,833 | -2.79(-1.80%) |
Jan 07, 2016 | 158.99 | 160.62 | 154.70 | 155.34 | 17,196,126 | -6.86(-4.23%) |
Jan 06, 2016 | 162.31 | 164.70 | 161.13 | 162.21 | 11,682,831 | -2.63(-1.59%) |
Jan 05, 2016 | 164.51 | 165.37 | 163.28 | 164.83 | 10,249,816 | +0.16(+0.10%) |
Jan 04, 2016 | 163.81 | 164.94 | 162.21 | 164.67 | 11,725,698 | -2.36(-1.41%) |
Dec 31, 2015 | 165.48 | 167.03 | 167.03 | 167.03 | 9,754,909 | +0.54(+0.32%) |
Dec 30, 2015 | 167.73 | 168.56 | 166.28 | 166.50 | 5,431,431 | -1.23(-0.74%) |
Dec 29, 2015 | 166.28 | 168.80 | 166.23 | 167.73 | 6,228,070 | +2.04(+1.23%) |
Dec 28, 2015 | 164.83 | 166.23 | 164.11 | 165.69 | 4,951,642 | +0.38(+0.23%) |
Dec 24, 2015 | 165.69 | 165.32 | 165.32 | 165.32 | 2,521,151 | -0.64(-0.39%) |
Dec 23, 2015 | 163.65 | 166.23 | 163.65 | 165.96 | 6,670,980 | +2.47(+1.51%) |
Dec 22, 2015 | 163.49 | 164.24 | 161.72 | 163.49 | 7,880,433 | +0.48(+0.30%) |
Dec 21, 2015 | 163.12 | 164.08 | 161.67 | 163.01 | 7,592,676 | +0.64(+0.40%) |
Dec 18, 2015 | 162.96 | 163.98 | 162.37 | 162.37 | 15,505,751 | -1.45(-0.88%) |
Dec 17, 2015 | 165.91 | 166.50 | 163.71 | 163.81 | 10,817,147 | -1.07(-0.65%) |
Dec 16, 2015 | 162.12 | 166.22 | 161.91 | 164.89 | 13,856,826 | +3.51(+2.18%) |
Dec 15, 2015 | 161.80 | 162.92 | 160.84 | 161.38 | 11,149,986 | +0.32(+0.20%) |
Dec 14, 2015 | 161.06 | 162.12 | 158.45 | 161.06 | 12,221,982 | +0.00(+0.00%) |
Dec 11, 2015 | 161.38 | 162.89 | 160.47 | 161.06 | 11,819,454 | -2.08(-1.27%) |
Dec 10, 2015 | 162.01 | 164.62 | 161.64 | 163.13 | 8,844,078 | +0.96(+0.59%) |
Dec 09, 2015 | 159.78 | 162.81 | 159.46 | 162.17 | 9,498,322 | +1.49(+0.93%) |
Dec 08, 2015 | 160.04 | 161.69 | 159.19 | 160.68 | 10,007,611 | -0.96(-0.59%) |
Dec 07, 2015 | 161.91 | 162.01 | 160.31 | 161.64 | 12,528,066 | -0.64(-0.39%) |
Dec 04, 2015 | 160.04 | 162.44 | 159.46 | 162.28 | 10,935,543 | +2.45(+1.53%) |
Dec 03, 2015 | 160.15 | 161.00 | 159.49 | 159.83 | 11,830,657 | +0.32(+0.20%) |
Dec 02, 2015 | 160.15 | 160.90 | 159.03 | 159.51 | 8,285,762 | -1.06(-0.66%) |
Dec 01, 2015 | 159.62 | 161.00 | 158.98 | 160.58 | 10,191,305 | +1.22(+0.77%) |
Nov 30, 2015 | 161.43 | 162.07 | 159.35 | 159.35 | 14,971,795 | -2.24(-1.38%) |
Nov 27, 2015 | 161.11 | 161.67 | 160.68 | 161.59 | 6,227,259 | +0.00(+0.00%) |
Nov 25, 2015 | 163.08 | 161.59 | 161.59 | 161.59 | 10,175,834 | -1.60(-0.98%) |
Nov 24, 2015 | 161.43 | 164.30 | 161.16 | 163.18 | 27,404,608 | +0.37(+0.23%) |
Nov 23, 2015 | 162.81 | 164.04 | 161.06 | 162.81 | 25,436,990 | -0.37(-0.23%) |
Nov 20, 2015 | 161.06 | 164.94 | 160.79 | 163.18 | 39,598,320 | +2.07(+1.29%) |
Nov 19, 2015 | 161.69 | 162.39 | 161.00 | 161.11 | 18,586,914 | -1.33(-0.82%) |
Nov 18, 2015 | 160.84 | 162.71 | 160.20 | 162.44 | 33,395,982 | +1.06(+0.66%) |
Nov 17, 2015 | 162.71 | 163.66 | 159.67 | 161.38 | 81,037,776 | -0.21(-0.13%) |
Nov 16, 2015 | 159.03 | 162.87 | 158.45 | 161.59 | 53,505,008 | +0.43(+0.26%) |
Nov 13, 2015 | 158.93 | 162.28 | 158.66 | 161.16 | 46,436,640 | +0.64(+0.40%) |
Nov 12, 2015 | 161.85 | 164.46 | 160.26 | 160.52 | 55,006,972 | -2.72(-1.66%) |
Nov 11, 2015 | 160.74 | 164.04 | 160.74 | 163.24 | 37,124,004 | +2.93(+1.83%) |
Nov 10, 2015 | 157.70 | 161.11 | 157.60 | 160.31 | 44,986,116 | +1.97(+1.24%) |
Nov 09, 2015 | 158.39 | 159.41 | 156.37 | 158.34 | 27,329,202 | -0.91(-0.57%) |
Nov 06, 2015 | 156.69 | 159.41 | 155.68 | 159.25 | 23,694,238 | +1.49(+0.95%) |
Nov 05, 2015 | 156.85 | 158.29 | 156.00 | 157.75 | 23,033,164 | +0.53(+0.34%) |
Nov 04, 2015 | 157.28 | 158.53 | 156.80 | 157.22 | 19,752,444 | -0.27(-0.17%) |
Nov 03, 2015 | 155.47 | 158.55 | 155.31 | 157.49 | 18,004,994 | +1.01(+0.65%) |
Nov 02, 2015 | 154.03 | 156.48 | 153.71 | 156.48 | 11,179,489 | +2.56(+1.66%) |
Oct 30, 2015 | 155.52 | 156.08 | 153.87 | 153.92 | 13,343,902 | -2.24(-1.43%) |
Oct 29, 2015 | 155.25 | 156.37 | 154.67 | 156.16 | 7,961,319 | -0.27(-0.17%) |
Oct 28, 2015 | 156.11 | 157.44 | 155.15 | 156.43 | 13,354,373 | -0.37(-0.24%) |
Oct 27, 2015 | 156.53 | 157.75 | 155.57 | 156.80 | 12,702,223 | -0.48(-0.30%) |
Oct 26, 2015 | 157.12 | 157.86 | 156.53 | 157.28 | 9,160,724 | +0.21(+0.13%) |
Oct 23, 2015 | 158.07 | 158.77 | 156.59 | 157.06 | 14,442,246 | -0.37(-0.24%) |
Oct 22, 2015 | 154.08 | 158.29 | 153.87 | 157.44 | 15,307,557 | +3.89(+2.53%) |
Oct 21, 2015 | 153.23 | 155.63 | 153.18 | 153.55 | 12,310,138 | +0.37(+0.24%) |
Oct 20, 2015 | 153.39 | 154.35 | 152.75 | 153.18 | 14,120,553 | -1.12(-0.72%) |
Oct 19, 2015 | 153.28 | 157.33 | 153.02 | 154.30 | 24,619,636 | +0.05(+0.03%) |
Oct 16, 2015 | 152.27 | 155.36 | 150.17 | 154.24 | 26,683,760 | +5.06(+3.39%) |
Oct 15, 2015 | 147.96 | 149.93 | 147.11 | 149.19 | 14,461,705 | +2.29(+1.56%) |
Oct 14, 2015 | 147.64 | 148.18 | 146.26 | 146.90 | 7,347,807 | -1.44(-0.97%) |
Oct 13, 2015 | 148.87 | 150.52 | 148.34 | 148.34 | 8,117,168 | -1.17(-0.78%) |
Oct 12, 2015 | 148.92 | 149.93 | 148.55 | 149.51 | 4,741,603 | +0.11(+0.07%) |
Oct 09, 2015 | 148.92 | 149.93 | 148.46 | 149.40 | 8,892,187 | +0.21(+0.14%) |
Oct 08, 2015 | 147.06 | 150.09 | 145.99 | 149.19 | 9,601,050 | +1.38(+0.94%) |
Oct 07, 2015 | 146.37 | 147.80 | 145.41 | 147.80 | 12,370,107 | +2.56(+1.76%) |
Oct 06, 2015 | 143.65 | 145.89 | 143.49 | 145.25 | 13,510,292 | +2.50(+1.75%) |
Oct 05, 2015 | 140.35 | 144.77 | 139.55 | 142.75 | 19,804,502 | +7.19(+5.30%) |
Oct 02, 2015 | 132.37 | 135.67 | 132.16 | 135.56 | 8,018,250 | +1.49(+1.11%) |
Oct 01, 2015 | 133.86 | 134.71 | 131.94 | 134.07 | 7,463,286 | -0.16(-0.12%) |
Sep 30, 2015 | 131.62 | 134.34 | 131.41 | 134.23 | 8,221,389 | +3.46(+2.65%) |
Sep 29, 2015 | 129.49 | 130.90 | 129.12 | 130.77 | 7,813,744 | +1.38(+1.07%) |
Sep 28, 2015 | 131.41 | 131.68 | 129.39 | 129.39 | 8,011,507 | -3.25(-2.45%) |
Sep 25, 2015 | 133.06 | 133.27 | 132.31 | 132.63 | 7,318,161 | +0.05(+0.04%) |
Sep 24, 2015 | 132.37 | 135.46 | 131.20 | 132.58 | 10,002,906 | -1.22(-0.91%) |
Sep 23, 2015 | 133.11 | 134.82 | 132.95 | 133.81 | 7,738,065 | +0.16(+0.12%) |
Sep 22, 2015 | 131.78 | 133.91 | 130.93 | 133.65 | 8,305,477 | +0.11(+0.08%) |
Sep 21, 2015 | 132.47 | 134.12 | 132.21 | 133.54 | 5,564,597 | +1.54(+1.17%) |
Sep 18, 2015 | 133.86 | 134.15 | 131.52 | 132.00 | 14,630,532 | -2.93(-2.17%) |
Sep 17, 2015 | 135.72 | 138.01 | 134.50 | 134.92 | 9,176,695 | -1.86(-1.36%) |
Sep 16, 2015 | 134.68 | 137.31 | 134.09 | 136.78 | 11,665,421 | +3.32(+2.49%) |
Sep 15, 2015 | 131.35 | 134.25 | 130.30 | 133.46 | 8,783,075 | +2.80(+2.14%) |
Sep 14, 2015 | 131.72 | 131.77 | 129.77 | 130.67 | 4,973,767 | -0.95(-0.72%) |
Sep 11, 2015 | 130.51 | 131.67 | 129.24 | 131.62 | 6,047,769 | +1.43(+1.09%) |
Sep 10, 2015 | 129.56 | 131.14 | 129.24 | 130.19 | 6,642,152 | +0.69(+0.53%) |
Sep 09, 2015 | 132.93 | 133.04 | 129.19 | 129.51 | 6,561,136 | -2.16(-1.64%) |
Sep 08, 2015 | 129.29 | 131.77 | 128.03 | 131.67 | 8,759,832 | +5.06(+4.00%) |
Sep 04, 2015 | 127.55 | 126.60 | 126.60 | 126.60 | 6,753,976 | -2.69(-2.08%) |
Sep 03, 2015 | 130.61 | 131.62 | 128.66 | 129.29 | 6,362,763 | -0.32(-0.24%) |
Sep 02, 2015 | 127.34 | 129.66 | 125.71 | 129.61 | 9,569,413 | +3.64(+2.89%) |
Sep 01, 2015 | 127.87 | 128.50 | 124.92 | 125.97 | 12,386,906 | -4.96(-3.79%) |
Aug 31, 2015 | 131.77 | 131.77 | 129.66 | 130.93 | 7,014,958 | -1.79(-1.35%) |
Aug 28, 2015 | 131.46 | 132.78 | 130.77 | 132.72 | 6,244,822 | +0.79(+0.60%) |
Aug 27, 2015 | 128.87 | 131.93 | 128.61 | 131.93 | 12,301,609 | +5.27(+4.16%) |
Aug 26, 2015 | 125.81 | 126.97 | 122.75 | 126.66 | 14,967,233 | +3.90(+3.18%) |
Aug 25, 2015 | 130.46 | 130.51 | 122.75 | 122.75 | 11,520,964 | -3.17(-2.51%) |
Aug 24, 2015 | 120.48 | 128.61 | 102.18 | 125.92 | 17,291,930 | -3.80(-2.93%) |
Aug 21, 2015 | 131.35 | 132.56 | 129.56 | 129.72 | 12,341,178 | -3.16(-2.38%) |
Aug 20, 2015 | 134.57 | 135.25 | 132.83 | 132.88 | 6,563,891 | -2.85(-2.10%) |
Aug 19, 2015 | 136.63 | 137.29 | 135.12 | 135.73 | 5,525,202 | -1.79(-1.30%) |
Aug 18, 2015 | 138.05 | 138.26 | 136.84 | 137.52 | 3,857,474 | -0.74(-0.53%) |
Aug 17, 2015 | 136.89 | 138.42 | 136.10 | 138.26 | 3,644,190 | +0.69(+0.50%) |
Aug 14, 2015 | 135.31 | 137.68 | 135.15 | 137.58 | 3,940,409 | +1.53(+1.12%) |
Aug 13, 2015 | 135.94 | 136.68 | 135.15 | 136.05 | 3,112,441 | -0.37(-0.27%) |
Aug 12, 2015 | 134.73 | 136.52 | 133.73 | 136.42 | 6,189,974 | +0.79(+0.58%) |
Aug 11, 2015 | 137.31 | 137.31 | 135.25 | 135.62 | 5,351,245 | -2.80(-2.02%) |
Aug 10, 2015 | 136.63 | 138.74 | 136.63 | 138.42 | 4,450,140 | +2.37(+1.74%) |
Aug 07, 2015 | 136.89 | 137.44 | 135.10 | 136.05 | 4,912,859 | -1.27(-0.92%) |
Aug 06, 2015 | 137.95 | 138.10 | 136.94 | 137.31 | 3,279,168 | -0.37(-0.27%) |
Aug 05, 2015 | 137.63 | 138.90 | 137.31 | 137.68 | 4,828,270 | +1.05(+0.77%) |
Aug 04, 2015 | 136.57 | 137.47 | 136.26 | 136.63 | 4,164,648 | +0.16(+0.12%) |
Aug 03, 2015 | 137.79 | 137.81 | 135.04 | 136.47 | 6,173,224 | -1.21(-0.88%) |
Jul 31, 2015 | 138.37 | 138.70 | 137.42 | 137.68 | 4,397,486 | -0.11(-0.08%) |
Jul 30, 2015 | 138.37 | 138.42 | 137.21 | 137.79 | 4,193,009 | -0.74(-0.53%) |
Jul 29, 2015 | 137.63 | 138.63 | 137.42 | 138.53 | 4,547,307 | +0.84(+0.61%) |
Jul 28, 2015 | 137.68 | 138.42 | 136.89 | 137.68 | 5,261,644 | +0.79(+0.58%) |
Jul 27, 2015 | 134.73 | 137.05 | 134.62 | 136.89 | 6,876,679 | +1.05(+0.78%) |
Jul 24, 2015 | 138.79 | 138.84 | 135.41 | 135.84 | 5,900,131 | -2.69(-1.94%) |
Jul 23, 2015 | 140.21 | 140.32 | 138.21 | 138.53 | 4,398,186 | -1.95(-1.39%) |
Jul 22, 2015 | 141.80 | 142.22 | 140.16 | 140.48 | 4,574,413 | -1.16(-0.82%) |
Jul 21, 2015 | 142.48 | 143.22 | 141.38 | 141.64 | 5,550,676 | -1.53(-1.07%) |
Jul 20, 2015 | 143.06 | 143.54 | 142.48 | 143.17 | 4,679,695 | -0.53(-0.37%) |
Jul 17, 2015 | 143.80 | 144.17 | 142.59 | 143.70 | 7,808,454 | +1.06(+0.74%) |
Jul 16, 2015 | 142.32 | 142.64 | 141.59 | 142.64 | 5,805,570 | +1.42(+1.01%) |
Jul 15, 2015 | 140.37 | 141.32 | 140.32 | 141.22 | 5,293,653 | +0.58(+0.41%) |
Jul 14, 2015 | 139.00 | 141.00 | 139.00 | 140.64 | 4,226,281 | +1.00(+0.72%) |
Jul 13, 2015 | 139.74 | 139.95 | 138.42 | 139.63 | 4,610,738 | +1.05(+0.76%) |
Jul 10, 2015 | 139.21 | 139.48 | 137.37 | 138.58 | 4,807,394 | +1.32(+0.96%) |
Jul 09, 2015 | 138.05 | 139.26 | 137.21 | 137.26 | 5,764,937 | +0.69(+0.50%) |
Jul 08, 2015 | 137.63 | 138.42 | 136.52 | 136.57 | 6,071,949 | -3.06(-2.19%) |
Jul 07, 2015 | 139.16 | 140.06 | 136.78 | 139.63 | 6,188,136 | +0.84(+0.61%) |
Jul 06, 2015 | 139.95 | 140.53 | 138.21 | 138.79 | 5,280,653 | -2.48(-1.75%) |
Jul 02, 2015 | 140.85 | 141.27 | 141.27 | 141.27 | 4,929,183 | +0.63(+0.45%) |
Jul 01, 2015 | 140.69 | 141.74 | 139.63 | 140.64 | 5,768,004 | +0.47(+0.34%) |
Jun 30, 2015 | 141.48 | 142.22 | 139.95 | 140.16 | 6,740,591 | -0.37(-0.26%) |
Jun 29, 2015 | 141.90 | 142.27 | 139.95 | 140.53 | 6,326,162 | -2.37(-1.66%) |
Jun 26, 2015 | 142.64 | 143.12 | 142.01 | 142.90 | 4,886,558 | +0.26(+0.18%) |
Jun 25, 2015 | 143.91 | 144.28 | 142.53 | 142.64 | 4,412,151 | -1.16(-0.81%) |
Jun 24, 2015 | 145.33 | 145.54 | 143.75 | 143.80 | 6,152,705 | -1.53(-1.05%) |
Jun 23, 2015 | 144.65 | 145.57 | 144.49 | 145.33 | 6,162,987 | +0.69(+0.47%) |
Jun 22, 2015 | 144.01 | 145.07 | 143.96 | 144.65 | 5,213,933 | +0.95(+0.66%) |
Jun 19, 2015 | 143.85 | 144.43 | 143.38 | 143.70 | 11,424,769 | -0.69(-0.48%) |
Jun 18, 2015 | 142.82 | 144.59 | 142.59 | 144.38 | 7,143,008 | +1.74(+1.22%) |
Jun 17, 2015 | 142.22 | 143.32 | 141.80 | 142.64 | 6,985,004 | +0.26(+0.18%) |
Jun 16, 2015 | 142.12 | 142.48 | 141.23 | 142.38 | 5,270,387 | +0.05(+0.04%) |
Jun 15, 2015 | 143.27 | 142.56 | 141.80 | 142.33 | 5,448,345 | -0.94(-0.66%) |
Jun 12, 2015 | 143.53 | 143.74 | 142.69 | 143.27 | 4,238,558 | -0.63(-0.44%) |
Jun 11, 2015 | 144.21 | 144.58 | 143.11 | 143.90 | 6,000,822 | -0.63(-0.43%) |
Jun 10, 2015 | 143.11 | 144.78 | 142.90 | 144.52 | 6,342,340 | +1.57(+1.10%) |
Jun 09, 2015 | 142.69 | 143.69 | 142.12 | 142.96 | 5,948,349 | +0.47(+0.33%) |
Jun 08, 2015 | 142.90 | 143.11 | 142.33 | 142.48 | 5,698,975 | -0.26(-0.18%) |
Jun 05, 2015 | 142.59 | 143.22 | 142.06 | 142.75 | 5,859,221 | +0.16(+0.11%) |
Jun 04, 2015 | 143.43 | 144.47 | 142.33 | 142.59 | 6,377,842 | -1.41(-0.98%) |
Jun 03, 2015 | 143.48 | 144.16 | 142.96 | 144.00 | 5,029,108 | +1.05(+0.73%) |
Jun 02, 2015 | 142.38 | 143.43 | 142.01 | 142.96 | 5,032,678 | +0.26(+0.18%) |