Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 136.79 | 137.84 | 135.22 | 136.01 | 3,419,340 | -0.04(-0.03%) |
May 27, 2016 | 135.35 | 136.05 | 136.05 | 136.05 | 2,529,200 | +0.82(+0.60%) |
May 26, 2016 | 136.88 | 137.03 | 135.19 | 135.24 | 3,032,910 | -1.72(-1.26%) |
May 25, 2016 | 134.25 | 137.84 | 134.22 | 136.96 | 3,838,103 | +3.11(+2.32%) |
May 24, 2016 | 133.07 | 134.67 | 132.87 | 133.85 | 3,578,404 | +1.82(+1.38%) |
May 23, 2016 | 131.18 | 132.58 | 130.58 | 132.03 | 3,258,475 | +0.80(+0.61%) |
May 20, 2016 | 132.30 | 132.85 | 130.74 | 131.23 | 3,823,882 | -0.16(-0.12%) |
May 19, 2016 | 134.78 | 135.85 | 131.24 | 131.40 | 5,547,195 | -4.45(-3.28%) |
May 18, 2016 | 131.49 | 135.90 | 131.35 | 135.85 | 4,300,971 | +4.49(+3.42%) |
May 17, 2016 | 131.43 | 133.44 | 130.61 | 131.35 | 3,180,581 | -0.62(-0.47%) |
May 16, 2016 | 131.94 | 133.26 | 131.31 | 131.97 | 3,741,309 | +0.03(+0.03%) |
May 13, 2016 | 134.10 | 135.66 | 131.87 | 131.94 | 3,002,380 | -2.32(-1.73%) |
May 12, 2016 | 136.17 | 137.15 | 133.61 | 134.26 | 2,882,222 | -1.15(-0.85%) |
May 11, 2016 | 137.05 | 138.05 | 135.29 | 135.40 | 2,467,770 | -1.70(-1.24%) |
May 10, 2016 | 134.77 | 137.17 | 134.53 | 137.10 | 2,801,637 | +3.32(+2.48%) |
May 09, 2016 | 134.37 | 135.77 | 133.17 | 133.78 | 2,469,932 | -1.14(-0.84%) |
May 06, 2016 | 134.36 | 136.04 | 133.36 | 134.92 | 2,716,144 | -0.58(-0.43%) |
May 05, 2016 | 136.56 | 136.59 | 134.62 | 135.50 | 2,786,605 | -0.46(-0.34%) |
May 04, 2016 | 136.92 | 138.10 | 135.12 | 135.96 | 3,772,097 | -2.61(-1.88%) |
May 03, 2016 | 139.01 | 139.39 | 137.06 | 138.56 | 3,269,495 | -2.58(-1.83%) |
May 02, 2016 | 140.21 | 142.00 | 139.29 | 141.15 | 2,352,792 | +1.76(+1.26%) |
Apr 29, 2016 | 139.12 | 139.87 | 138.07 | 139.39 | 3,403,573 | -0.15(-0.11%) |
Apr 28, 2016 | 140.44 | 142.11 | 139.30 | 139.54 | 2,975,576 | -2.23(-1.58%) |
Apr 27, 2016 | 140.85 | 143.25 | 140.08 | 141.78 | 3,913,059 | +0.92(+0.65%) |
Apr 26, 2016 | 140.47 | 140.99 | 139.48 | 140.86 | 2,650,116 | +0.64(+0.45%) |
Apr 25, 2016 | 140.99 | 142.01 | 139.35 | 140.22 | 2,911,595 | -1.41(-1.00%) |
Apr 22, 2016 | 140.81 | 142.26 | 140.70 | 141.63 | 3,155,676 | +1.21(+0.86%) |
Apr 21, 2016 | 141.46 | 143.46 | 140.15 | 140.42 | 4,903,161 | -1.41(-0.99%) |
Apr 20, 2016 | 137.60 | 142.22 | 137.54 | 141.83 | 5,652,260 | +3.68(+2.66%) |
Apr 19, 2016 | 133.99 | 139.04 | 133.35 | 138.15 | 6,864,635 | +3.08(+2.28%) |
Apr 18, 2016 | 133.87 | 135.90 | 133.48 | 135.06 | 3,568,009 | +0.43(+0.32%) |
Apr 15, 2016 | 136.94 | 137.41 | 134.37 | 134.64 | 4,083,001 | -2.03(-1.49%) |
Apr 14, 2016 | 135.50 | 137.83 | 135.18 | 136.67 | 3,611,042 | +0.90(+0.66%) |
Apr 13, 2016 | 132.95 | 135.89 | 132.82 | 135.77 | 6,063,304 | +4.71(+3.59%) |
Apr 12, 2016 | 129.67 | 131.73 | 128.51 | 131.06 | 3,217,564 | +1.79(+1.39%) |
Apr 11, 2016 | 128.41 | 130.72 | 127.75 | 129.27 | 4,078,716 | +1.63(+1.28%) |
Apr 08, 2016 | 129.16 | 129.83 | 127.41 | 127.64 | 3,675,960 | -0.11(-0.09%) |
Apr 07, 2016 | 130.50 | 130.83 | 126.87 | 127.75 | 5,635,592 | -4.06(-3.08%) |
Apr 06, 2016 | 131.87 | 132.73 | 130.73 | 131.81 | 3,446,261 | -0.14(-0.10%) |
Apr 05, 2016 | 132.87 | 132.95 | 131.27 | 131.95 | 3,323,239 | -2.05(-1.53%) |
Apr 04, 2016 | 135.87 | 135.90 | 133.68 | 134.00 | 2,918,142 | -1.74(-1.28%) |
Apr 01, 2016 | 132.89 | 135.91 | 131.72 | 135.74 | 3,971,690 | +2.41(+1.81%) |
Mar 31, 2016 | 132.65 | 133.76 | 132.55 | 133.33 | 3,446,190 | +0.41(+0.31%) |
Mar 30, 2016 | 132.61 | 134.22 | 131.56 | 132.92 | 3,685,840 | +1.25(+0.95%) |
Mar 29, 2016 | 129.84 | 131.95 | 128.68 | 131.68 | 3,437,058 | +1.01(+0.77%) |
Mar 28, 2016 | 130.07 | 131.34 | 129.43 | 130.66 | 2,718,024 | +0.71(+0.55%) |
Mar 24, 2016 | 129.44 | 129.95 | 129.95 | 129.95 | 4,348,466 | -0.92(-0.70%) |
Mar 23, 2016 | 131.01 | 132.12 | 130.45 | 130.87 | 4,277,638 | -0.10(-0.08%) |
Mar 22, 2016 | 132.07 | 132.15 | 130.26 | 130.97 | 4,146,011 | -1.78(-1.34%) |
Mar 21, 2016 | 133.55 | 134.96 | 132.29 | 132.75 | 5,192,279 | -1.11(-0.83%) |
Mar 18, 2016 | 130.72 | 134.35 | 130.69 | 133.86 | 8,728,037 | +3.98(+3.07%) |
Mar 17, 2016 | 127.73 | 130.78 | 126.34 | 129.88 | 5,217,746 | +2.01(+1.57%) |
Mar 16, 2016 | 128.19 | 129.82 | 127.16 | 127.86 | 5,074,508 | -1.27(-0.98%) |
Mar 15, 2016 | 129.65 | 129.73 | 128.17 | 129.13 | 4,393,235 | -1.24(-0.95%) |
Mar 14, 2016 | 130.51 | 131.18 | 129.21 | 130.37 | 3,906,362 | -0.38(-0.29%) |
Mar 11, 2016 | 130.19 | 130.91 | 129.42 | 130.75 | 4,778,515 | +2.48(+1.93%) |
Mar 10, 2016 | 127.75 | 130.45 | 126.42 | 128.27 | 5,453,243 | +0.94(+0.74%) |
Mar 09, 2016 | 129.20 | 129.53 | 126.71 | 127.33 | 3,826,253 | -1.44(-1.12%) |
Mar 08, 2016 | 130.80 | 131.00 | 128.68 | 128.76 | 4,509,555 | -3.19(-2.41%) |
Mar 07, 2016 | 132.50 | 132.81 | 131.15 | 131.95 | 3,263,491 | -1.26(-0.95%) |
Mar 04, 2016 | 132.81 | 134.92 | 131.90 | 133.21 | 6,189,052 | +1.28(+0.97%) |
Mar 03, 2016 | 130.80 | 132.21 | 130.26 | 131.93 | 4,256,869 | +0.96(+0.73%) |
Mar 02, 2016 | 131.44 | 132.00 | 130.33 | 130.97 | 5,942,623 | -0.38(-0.29%) |
Mar 01, 2016 | 128.21 | 131.46 | 127.98 | 131.35 | 7,640,544 | +4.35(+3.42%) |
Feb 29, 2016 | 127.19 | 127.65 | 125.98 | 127.00 | 6,481,842 | -0.06(-0.05%) |
Feb 26, 2016 | 126.62 | 128.52 | 126.02 | 127.06 | 7,005,539 | +1.69(+1.35%) |
Feb 25, 2016 | 123.47 | 126.06 | 122.82 | 125.37 | 5,080,362 | +2.27(+1.85%) |
Feb 24, 2016 | 121.00 | 123.17 | 118.61 | 123.10 | 6,755,743 | +0.55(+0.45%) |
Feb 23, 2016 | 125.16 | 125.20 | 121.82 | 122.55 | 5,024,746 | -3.28(-2.61%) |
Feb 22, 2016 | 126.18 | 126.84 | 125.36 | 125.83 | 5,067,035 | +1.59(+1.28%) |
Feb 19, 2016 | 124.31 | 124.93 | 122.99 | 124.24 | 6,216,653 | -0.69(-0.56%) |
Feb 18, 2016 | 127.91 | 128.54 | 124.63 | 124.93 | 6,971,277 | -2.71(-2.13%) |
Feb 17, 2016 | 127.53 | 128.43 | 127.11 | 127.65 | 6,596,837 | +1.62(+1.29%) |
Feb 16, 2016 | 126.51 | 127.26 | 124.70 | 126.02 | 12,057,855 | +2.44(+1.98%) |
Feb 12, 2016 | 121.57 | 123.58 | 123.58 | 123.58 | 10,653,288 | +4.60(+3.87%) |
Feb 11, 2016 | 121.28 | 122.12 | 117.59 | 118.98 | 12,121,772 | -5.53(-4.44%) |
Feb 10, 2016 | 126.85 | 129.71 | 124.49 | 124.51 | 8,997,231 | -0.86(-0.69%) |
Feb 09, 2016 | 123.06 | 126.81 | 122.71 | 125.37 | 8,179,795 | -0.85(-0.67%) |
Feb 08, 2016 | 130.09 | 130.09 | 122.83 | 126.22 | 10,261,919 | -6.11(-4.61%) |
Feb 05, 2016 | 133.25 | 135.06 | 131.66 | 132.32 | 5,434,784 | -0.02(-0.01%) |
Feb 04, 2016 | 128.80 | 133.58 | 128.55 | 132.34 | 5,407,278 | +3.22(+2.50%) |
Feb 03, 2016 | 128.97 | 130.10 | 124.32 | 129.12 | 6,968,600 | +0.83(+0.65%) |
Feb 02, 2016 | 132.77 | 132.77 | 126.98 | 128.29 | 7,457,122 | -6.72(-4.98%) |
Feb 01, 2016 | 135.66 | 136.16 | 134.01 | 135.01 | 3,504,058 | -1.61(-1.18%) |
Jan 29, 2016 | 134.16 | 136.65 | 133.43 | 136.63 | 5,779,819 | +3.80(+2.86%) |
Jan 28, 2016 | 131.09 | 133.66 | 128.99 | 132.82 | 5,075,823 | +2.83(+2.17%) |
Jan 27, 2016 | 129.89 | 133.98 | 129.55 | 130.00 | 6,092,421 | -0.62(-0.47%) |
Jan 26, 2016 | 127.80 | 132.01 | 127.86 | 130.62 | 6,193,430 | +2.82(+2.20%) |
Jan 25, 2016 | 132.26 | 132.38 | 127.80 | 127.80 | 5,965,626 | -4.85(-3.66%) |
Jan 22, 2016 | 130.73 | 132.76 | 130.12 | 132.65 | 6,602,678 | +4.41(+3.44%) |
Jan 21, 2016 | 130.21 | 131.22 | 128.12 | 128.25 | 6,782,212 | -1.78(-1.37%) |
Jan 20, 2016 | 130.32 | 132.72 | 128.25 | 130.02 | 11,077,640 | -2.60(-1.96%) |
Jan 19, 2016 | 133.25 | 134.26 | 131.32 | 132.62 | 6,913,651 | +1.02(+0.78%) |
Jan 15, 2016 | 132.52 | 131.60 | 131.60 | 131.60 | 7,375,344 | -4.89(-3.58%) |
Jan 14, 2016 | 135.56 | 137.43 | 132.57 | 136.49 | 5,049,565 | +2.03(+1.51%) |
Jan 13, 2016 | 140.77 | 141.31 | 133.55 | 134.46 | 6,210,364 | -5.68(-4.06%) |
Jan 12, 2016 | 141.14 | 142.20 | 138.10 | 140.14 | 5,251,687 | -0.02(-0.01%) |
Jan 11, 2016 | 139.54 | 140.77 | 138.13 | 140.16 | 5,186,602 | +1.51(+1.09%) |
Jan 08, 2016 | 141.02 | 142.43 | 138.38 | 138.64 | 5,829,360 | -0.58(-0.41%) |
Jan 07, 2016 | 140.95 | 143.34 | 138.35 | 139.22 | 6,722,089 | -4.41(-3.07%) |
Jan 06, 2016 | 144.87 | 145.47 | 143.00 | 143.63 | 6,548,739 | -3.59(-2.44%) |
Jan 05, 2016 | 149.44 | 150.11 | 146.24 | 147.22 | 5,343,511 | -2.58(-1.72%) |
Jan 04, 2016 | 148.66 | 149.85 | 146.95 | 149.80 | 4,393,871 | -2.61(-1.71%) |
Dec 31, 2015 | 153.20 | 152.42 | 152.42 | 152.42 | 2,097,595 | -1.51(-0.98%) |
Dec 30, 2015 | 155.00 | 155.21 | 153.78 | 153.92 | 1,790,680 | -1.28(-0.83%) |
Dec 29, 2015 | 154.61 | 155.76 | 154.34 | 155.21 | 2,186,216 | +1.62(+1.05%) |
Dec 28, 2015 | 153.72 | 153.86 | 152.09 | 153.59 | 2,037,797 | -0.72(-0.47%) |
Dec 24, 2015 | 154.14 | 154.31 | 154.31 | 154.31 | 1,309,711 | -0.41(-0.26%) |
Dec 23, 2015 | 152.81 | 154.76 | 152.61 | 154.72 | 2,799,915 | +2.45(+1.61%) |
Dec 22, 2015 | 151.29 | 152.81 | 149.73 | 152.26 | 2,734,022 | +1.94(+1.29%) |
Dec 21, 2015 | 150.11 | 150.66 | 148.70 | 150.32 | 2,923,860 | +1.91(+1.29%) |
Dec 18, 2015 | 153.24 | 153.83 | 148.32 | 148.41 | 7,970,857 | -6.02(-3.90%) |
Dec 17, 2015 | 158.04 | 158.90 | 154.43 | 154.43 | 3,319,213 | -3.04(-1.93%) |
Dec 16, 2015 | 155.61 | 158.04 | 153.64 | 157.47 | 3,772,875 | +3.55(+2.31%) |
Dec 15, 2015 | 151.36 | 155.00 | 151.25 | 153.92 | 4,018,818 | +4.75(+3.18%) |
Dec 14, 2015 | 149.41 | 151.06 | 146.22 | 149.18 | 6,031,777 | -0.14(-0.09%) |
Dec 11, 2015 | 151.95 | 152.32 | 148.39 | 149.31 | 4,434,356 | -4.69(-3.05%) |
Dec 10, 2015 | 153.06 | 155.55 | 152.49 | 154.01 | 2,611,926 | +1.18(+0.77%) |
Dec 09, 2015 | 153.93 | 156.32 | 152.08 | 152.82 | 4,619,551 | -1.87(-1.21%) |
Dec 08, 2015 | 155.54 | 156.00 | 153.78 | 154.69 | 3,149,531 | -2.17(-1.39%) |
Dec 07, 2015 | 160.68 | 160.78 | 156.45 | 156.87 | 4,138,461 | -3.80(-2.37%) |
Dec 04, 2015 | 156.97 | 161.20 | 156.24 | 160.67 | 4,159,048 | +4.05(+2.59%) |
Dec 03, 2015 | 161.24 | 162.07 | 156.22 | 156.62 | 4,255,238 | -4.28(-2.66%) |
Dec 02, 2015 | 163.47 | 163.93 | 160.51 | 160.90 | 2,148,761 | -2.38(-1.46%) |
Dec 01, 2015 | 161.71 | 163.34 | 160.69 | 163.28 | 4,897,032 | +2.58(+1.60%) |
Nov 30, 2015 | 161.10 | 161.59 | 160.04 | 160.70 | 4,033,336 | +0.17(+0.11%) |
Nov 27, 2015 | 159.42 | 161.13 | 159.16 | 160.53 | 1,296,550 | +1.11(+0.70%) |
Nov 25, 2015 | 159.28 | 159.41 | 159.41 | 159.41 | 1,774,568 | +0.41(+0.25%) |
Nov 24, 2015 | 158.46 | 159.96 | 157.23 | 159.01 | 3,174,098 | -0.44(-0.28%) |
Nov 23, 2015 | 161.23 | 161.39 | 158.88 | 159.45 | 3,169,935 | -1.92(-1.19%) |
Nov 20, 2015 | 162.66 | 163.07 | 161.07 | 161.37 | 3,479,047 | -1.31(-0.81%) |
Nov 19, 2015 | 163.35 | 163.68 | 161.54 | 162.69 | 2,178,178 | -0.53(-0.33%) |
Nov 18, 2015 | 161.02 | 163.54 | 160.98 | 163.22 | 2,978,543 | +2.60(+1.62%) |
Nov 17, 2015 | 162.38 | 162.66 | 160.40 | 160.61 | 2,116,559 | -1.34(-0.83%) |
Nov 16, 2015 | 160.12 | 161.95 | 158.45 | 161.95 | 5,481,890 | +1.49(+0.93%) |
Nov 13, 2015 | 162.35 | 162.98 | 160.18 | 160.46 | 2,947,279 | -2.01(-1.23%) |
Nov 12, 2015 | 165.35 | 165.35 | 162.04 | 162.47 | 3,757,529 | -3.89(-2.34%) |
Nov 11, 2015 | 167.12 | 167.66 | 165.80 | 166.36 | 1,952,973 | -0.35(-0.21%) |
Nov 10, 2015 | 165.68 | 167.06 | 164.58 | 166.71 | 2,547,989 | +0.88(+0.53%) |
Nov 09, 2015 | 167.75 | 168.47 | 165.46 | 165.83 | 3,087,292 | -2.03(-1.21%) |
Nov 06, 2015 | 165.19 | 168.11 | 165.10 | 167.86 | 5,067,444 | +6.03(+3.72%) |
Nov 05, 2015 | 162.27 | 162.90 | 160.97 | 161.83 | 2,594,060 | +0.31(+0.19%) |
Nov 04, 2015 | 160.97 | 162.57 | 160.39 | 161.52 | 2,579,541 | +0.81(+0.50%) |
Nov 03, 2015 | 159.50 | 161.71 | 159.33 | 160.71 | 2,898,907 | +0.85(+0.53%) |
Nov 02, 2015 | 158.72 | 160.49 | 158.17 | 159.86 | 3,003,661 | +1.84(+1.16%) |
Oct 30, 2015 | 159.93 | 160.21 | 157.81 | 158.02 | 3,312,357 | -2.01(-1.26%) |
Oct 29, 2015 | 160.97 | 161.78 | 159.57 | 160.04 | 3,640,375 | -1.21(-0.75%) |
Oct 28, 2015 | 157.36 | 161.38 | 156.90 | 161.24 | 3,834,625 | +4.22(+2.69%) |
Oct 27, 2015 | 156.76 | 157.46 | 155.50 | 157.02 | 2,292,712 | -0.59(-0.37%) |
Oct 26, 2015 | 157.69 | 158.45 | 157.28 | 157.61 | 3,053,734 | +1.27(+0.81%) |
Oct 23, 2015 | 156.05 | 157.06 | 155.44 | 156.34 | 3,483,305 | +1.63(+1.06%) |
Oct 22, 2015 | 151.90 | 155.24 | 151.87 | 154.70 | 3,095,974 | +3.25(+2.15%) |
Oct 21, 2015 | 156.95 | 156.95 | 151.32 | 151.45 | 4,402,355 | -4.90(-3.13%) |
Oct 20, 2015 | 156.09 | 156.74 | 154.99 | 156.35 | 3,246,561 | -0.19(-0.12%) |
Oct 19, 2015 | 154.64 | 157.18 | 154.36 | 156.54 | 3,162,950 | +0.47(+0.30%) |
Oct 16, 2015 | 156.02 | 157.31 | 154.76 | 156.07 | 3,532,844 | +0.19(+0.12%) |
Oct 15, 2015 | 148.95 | 156.55 | 148.13 | 155.88 | 6,786,854 | +4.59(+3.04%) |
Oct 14, 2015 | 152.32 | 153.57 | 150.98 | 151.29 | 3,858,450 | -1.23(-0.81%) |
Oct 13, 2015 | 151.34 | 154.35 | 151.28 | 152.52 | 3,463,248 | +0.62(+0.41%) |
Oct 12, 2015 | 152.38 | 152.72 | 150.87 | 151.90 | 3,630,507 | +0.88(+0.58%) |
Oct 09, 2015 | 152.51 | 153.63 | 150.19 | 151.02 | 3,956,902 | -1.58(-1.04%) |
Oct 08, 2015 | 152.70 | 153.78 | 151.49 | 152.60 | 3,860,230 | -0.98(-0.64%) |
Oct 07, 2015 | 153.22 | 154.90 | 152.16 | 153.58 | 3,078,937 | +1.61(+1.06%) |
Oct 06, 2015 | 151.87 | 152.78 | 151.26 | 151.97 | 2,205,824 | -0.32(-0.21%) |
Oct 05, 2015 | 150.21 | 152.60 | 149.88 | 152.29 | 4,048,107 | +3.11(+2.08%) |
Oct 02, 2015 | 145.08 | 149.26 | 143.17 | 149.18 | 5,303,620 | +0.83(+0.56%) |
Oct 01, 2015 | 146.98 | 148.47 | 145.84 | 148.35 | 4,286,565 | +1.91(+1.30%) |
Sep 30, 2015 | 147.13 | 147.56 | 145.10 | 146.44 | 3,476,738 | +1.60(+1.11%) |
Sep 29, 2015 | 145.81 | 146.06 | 141.17 | 144.84 | 5,243,400 | -0.98(-0.67%) |
Sep 28, 2015 | 150.41 | 150.41 | 145.59 | 145.82 | 4,625,686 | -5.74(-3.79%) |
Sep 25, 2015 | 151.03 | 152.64 | 150.15 | 151.56 | 3,591,021 | +2.46(+1.65%) |
Sep 24, 2015 | 149.73 | 150.00 | 147.34 | 149.10 | 4,638,504 | -2.11(-1.39%) |
Sep 23, 2015 | 151.54 | 151.86 | 149.81 | 151.21 | 3,242,328 | -0.26(-0.17%) |
Sep 22, 2015 | 152.45 | 152.55 | 150.03 | 151.47 | 4,944,134 | -3.06(-1.98%) |
Sep 21, 2015 | 154.49 | 155.42 | 153.14 | 154.53 | 3,496,873 | +2.03(+1.33%) |
Sep 18, 2015 | 154.40 | 154.55 | 152.17 | 152.50 | 7,747,882 | -4.64(-2.95%) |
Sep 17, 2015 | 158.82 | 160.61 | 156.76 | 157.14 | 4,404,842 | -1.85(-1.16%) |
Sep 16, 2015 | 158.41 | 159.54 | 157.26 | 158.99 | 3,224,664 | +1.00(+0.63%) |
Sep 15, 2015 | 155.73 | 158.46 | 155.24 | 157.98 | 3,669,658 | +2.96(+1.91%) |
Sep 14, 2015 | 156.42 | 156.64 | 154.49 | 155.02 | 3,258,521 | -1.12(-0.72%) |
Sep 11, 2015 | 156.28 | 156.61 | 154.50 | 156.15 | 3,009,962 | -0.54(-0.34%) |
Sep 10, 2015 | 156.30 | 158.29 | 155.72 | 156.68 | 3,609,390 | +0.19(+0.12%) |
Sep 09, 2015 | 159.75 | 161.61 | 156.14 | 156.49 | 5,643,575 | -0.17(-0.11%) |
Sep 08, 2015 | 155.00 | 157.02 | 154.78 | 156.66 | 3,630,830 | +4.63(+3.05%) |
Sep 04, 2015 | 153.61 | 152.02 | 152.02 | 152.02 | 5,096,840 | -3.94(-2.53%) |
Sep 03, 2015 | 155.92 | 158.35 | 155.31 | 155.97 | 3,443,440 | +0.46(+0.30%) |
Sep 02, 2015 | 155.81 | 156.61 | 153.82 | 155.50 | 3,611,551 | +2.01(+1.31%) |
Sep 01, 2015 | 155.28 | 157.16 | 152.61 | 153.49 | 6,518,092 | -5.46(-3.44%) |
Aug 31, 2015 | 158.18 | 160.34 | 157.75 | 158.95 | 3,390,894 | +0.72(+0.45%) |
Aug 28, 2015 | 158.10 | 159.16 | 156.98 | 158.24 | 2,863,149 | -0.68(-0.43%) |
Aug 27, 2015 | 156.90 | 159.46 | 155.74 | 158.92 | 4,522,521 | +4.04(+2.61%) |
Aug 26, 2015 | 153.74 | 155.43 | 150.44 | 154.88 | 6,621,958 | +5.19(+3.47%) |
Aug 25, 2015 | 156.13 | 157.34 | 149.26 | 149.69 | 8,575,972 | -1.04(-0.69%) |
Aug 24, 2015 | 149.89 | 156.97 | 144.55 | 150.73 | 8,552,378 | -6.95(-4.41%) |
Aug 21, 2015 | 162.66 | 163.44 | 157.55 | 157.68 | 6,436,699 | -7.57(-4.58%) |
Aug 20, 2015 | 166.66 | 167.32 | 165.25 | 165.25 | 3,738,480 | -3.53(-2.09%) |
Aug 19, 2015 | 168.00 | 170.29 | 167.26 | 168.78 | 3,240,118 | -0.19(-0.11%) |
Aug 18, 2015 | 169.76 | 170.58 | 168.97 | 168.97 | 1,982,856 | -1.17(-0.69%) |
Aug 17, 2015 | 168.83 | 170.38 | 167.80 | 170.14 | 1,905,783 | +0.46(+0.27%) |
Aug 14, 2015 | 168.68 | 170.12 | 168.60 | 169.68 | 4,247,101 | +1.07(+0.64%) |
Aug 13, 2015 | 168.59 | 169.62 | 167.63 | 168.60 | 3,992,870 | -0.33(-0.19%) |
Aug 12, 2015 | 167.90 | 169.28 | 165.11 | 168.93 | 3,321,454 | -0.48(-0.28%) |
Aug 11, 2015 | 170.92 | 171.27 | 168.53 | 169.41 | 3,040,774 | -3.59(-2.07%) |
Aug 10, 2015 | 171.84 | 173.49 | 171.62 | 172.99 | 1,953,011 | +2.12(+1.24%) |
Aug 07, 2015 | 172.43 | 173.56 | 169.93 | 170.87 | 2,013,466 | -1.38(-0.80%) |
Aug 06, 2015 | 173.02 | 173.61 | 171.59 | 172.25 | 1,768,991 | -0.51(-0.30%) |
Aug 05, 2015 | 173.81 | 174.51 | 172.12 | 172.77 | 1,828,234 | +0.44(+0.26%) |
Aug 04, 2015 | 172.19 | 173.99 | 172.01 | 172.32 | 1,726,338 | +0.40(+0.23%) |
Aug 03, 2015 | 172.81 | 172.98 | 170.37 | 171.92 | 2,471,064 | -0.32(-0.19%) |
Jul 31, 2015 | 174.20 | 174.25 | 172.10 | 172.24 | 1,957,407 | -1.79(-1.03%) |
Jul 30, 2015 | 173.04 | 174.15 | 172.26 | 174.03 | 1,598,923 | +0.30(+0.17%) |
Jul 29, 2015 | 173.50 | 174.81 | 172.74 | 173.72 | 2,366,013 | +0.50(+0.29%) |
Jul 28, 2015 | 173.98 | 174.01 | 171.84 | 173.22 | 2,402,748 | +1.02(+0.59%) |
Jul 27, 2015 | 172.56 | 172.88 | 170.92 | 172.20 | 3,464,446 | -1.96(-1.12%) |
Jul 24, 2015 | 177.60 | 177.60 | 173.78 | 174.15 | 2,921,628 | -3.11(-1.75%) |
Jul 23, 2015 | 179.45 | 180.25 | 176.97 | 177.26 | 2,610,539 | -1.85(-1.03%) |
Jul 22, 2015 | 177.89 | 179.50 | 177.85 | 179.11 | 2,739,957 | +1.47(+0.83%) |
Jul 21, 2015 | 178.04 | 178.73 | 177.01 | 177.64 | 2,363,778 | -0.75(-0.42%) |
Jul 20, 2015 | 178.63 | 179.74 | 177.40 | 178.39 | 2,590,086 | -0.06(-0.03%) |
Jul 17, 2015 | 177.02 | 178.73 | 176.20 | 178.44 | 3,392,018 | +1.07(+0.61%) |
Jul 16, 2015 | 177.55 | 179.86 | 175.81 | 177.37 | 5,244,738 | -1.50(-0.84%) |
Jul 15, 2015 | 179.35 | 179.41 | 177.58 | 178.87 | 3,014,377 | +0.67(+0.38%) |
Jul 14, 2015 | 176.39 | 178.70 | 176.18 | 178.19 | 2,488,918 | +1.71(+0.97%) |
Jul 13, 2015 | 175.91 | 176.64 | 175.25 | 176.48 | 2,430,666 | +2.46(+1.41%) |
Jul 10, 2015 | 174.46 | 174.68 | 173.17 | 174.02 | 2,191,408 | +2.00(+1.16%) |
Jul 09, 2015 | 173.97 | 174.32 | 171.71 | 172.02 | 2,683,010 | +0.63(+0.37%) |
Jul 08, 2015 | 173.27 | 173.68 | 171.09 | 171.39 | 2,601,619 | -3.49(-1.99%) |
Jul 07, 2015 | 174.68 | 175.51 | 170.67 | 174.88 | 3,933,975 | +0.14(+0.08%) |
Jul 06, 2015 | 173.62 | 175.15 | 173.24 | 174.73 | 3,351,182 | -0.97(-0.55%) |
Jul 02, 2015 | 176.33 | 175.71 | 175.71 | 175.71 | 2,162,873 | -0.62(-0.35%) |
Jul 01, 2015 | 177.75 | 178.47 | 175.49 | 176.33 | 3,357,806 | +0.97(+0.55%) |
Jun 30, 2015 | 176.29 | 177.04 | 174.82 | 175.36 | 4,961,274 | +0.96(+0.55%) |
Jun 29, 2015 | 176.50 | 177.40 | 174.41 | 174.41 | 3,920,485 | -4.64(-2.59%) |
Jun 26, 2015 | 179.42 | 180.25 | 178.52 | 179.04 | 3,289,202 | +0.29(+0.16%) |
Jun 25, 2015 | 180.71 | 181.00 | 178.47 | 178.75 | 2,898,702 | -1.35(-0.75%) |
Jun 24, 2015 | 181.59 | 182.26 | 179.49 | 180.10 | 4,697,012 | -3.33(-1.82%) |
Jun 23, 2015 | 182.19 | 183.75 | 181.96 | 183.43 | 3,256,078 | +1.59(+0.87%) |
Jun 22, 2015 | 180.63 | 182.10 | 180.58 | 181.85 | 2,388,280 | +2.79(+1.56%) |
Jun 19, 2015 | 179.84 | 180.58 | 179.06 | 179.06 | 4,957,005 | -1.18(-0.66%) |
Jun 18, 2015 | 179.28 | 180.59 | 178.07 | 180.24 | 2,580,288 | +1.40(+0.78%) |
Jun 17, 2015 | 179.40 | 180.16 | 178.54 | 178.84 | 2,117,298 | -0.53(-0.29%) |
Jun 16, 2015 | 177.93 | 179.38 | 177.33 | 179.37 | 2,325,969 | +1.51(+0.85%) |
Jun 15, 2015 | 177.13 | 178.34 | 176.71 | 177.86 | 2,266,612 | -1.09(-0.61%) |
Jun 12, 2015 | 179.30 | 179.75 | 178.07 | 178.95 | 2,388,655 | -0.74(-0.41%) |
Jun 11, 2015 | 179.04 | 180.25 | 178.79 | 179.69 | 2,409,953 | +0.68(+0.38%) |
Jun 10, 2015 | 176.14 | 179.24 | 175.84 | 179.01 | 3,187,593 | +3.45(+1.97%) |
Jun 09, 2015 | 176.38 | 176.75 | 174.38 | 175.56 | 2,713,216 | -0.65(-0.37%) |
Jun 08, 2015 | 177.34 | 177.81 | 175.92 | 176.20 | 2,596,326 | -0.55(-0.31%) |
Jun 05, 2015 | 176.97 | 177.97 | 175.20 | 176.76 | 3,839,803 | +1.33(+0.76%) |
Jun 04, 2015 | 174.36 | 176.43 | 173.86 | 175.43 | 4,121,954 | +0.49(+0.28%) |
Jun 03, 2015 | 174.30 | 176.52 | 173.67 | 174.94 | 2,877,718 | +1.56(+0.90%) |
Jun 02, 2015 | 173.73 | 174.56 | 172.73 | 173.38 | 2,655,852 | -1.16(-0.66%) |