Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 179.19 | 179.63 | 178.70 | 178.86 | 108,633,552 | -0.44(-0.24%) |
Mar 30, 2016 | 179.53 | 180.03 | 178.92 | 179.29 | 99,177,744 | +0.78(+0.44%) |
Mar 29, 2016 | 176.45 | 178.62 | 176.14 | 178.51 | 106,606,720 | +1.64(+0.93%) |
Mar 28, 2016 | 177.19 | 177.41 | 176.41 | 176.87 | 71,667,152 | +0.10(+0.06%) |
Mar 24, 2016 | 175.79 | 176.77 | 176.77 | 176.77 | 96,937,720 | -0.08(-0.04%) |
Mar 23, 2016 | 177.63 | 177.82 | 176.67 | 176.84 | 93,074,336 | -1.18(-0.66%) |
Mar 22, 2016 | 177.32 | 178.60 | 177.16 | 178.02 | 111,905,392 | -0.10(-0.05%) |
Mar 21, 2016 | 177.59 | 178.35 | 177.36 | 178.12 | 83,721,392 | +0.25(+0.14%) |
Mar 18, 2016 | 177.69 | 178.21 | 177.36 | 177.86 | 159,001,456 | +0.69(+0.39%) |
Mar 17, 2016 | 175.96 | 177.69 | 175.56 | 177.17 | 154,966,752 | +1.12(+0.63%) |
Mar 16, 2016 | 174.54 | 176.47 | 174.50 | 176.05 | 149,242,384 | +1.01(+0.58%) |
Mar 15, 2016 | 174.34 | 175.35 | 174.07 | 175.04 | 107,542,528 | -0.28(-0.16%) |
Mar 14, 2016 | 175.03 | 175.79 | 174.69 | 175.32 | 84,935,032 | -0.23(-0.13%) |
Mar 11, 2016 | 174.25 | 175.59 | 172.74 | 175.55 | 159,350,144 | +2.79(+1.61%) |
Mar 10, 2016 | 173.12 | 174.09 | 170.89 | 172.76 | 180,946,992 | +0.14(+0.08%) |
Mar 09, 2016 | 172.60 | 172.98 | 171.80 | 172.62 | 109,385,512 | +0.85(+0.49%) |
Mar 08, 2016 | 172.57 | 173.09 | 171.61 | 171.77 | 142,930,032 | -1.90(-1.09%) |
Mar 07, 2016 | 172.59 | 174.09 | 172.51 | 173.67 | 115,414,968 | +0.14(+0.08%) |
Mar 04, 2016 | 173.17 | 174.33 | 172.32 | 173.53 | 149,335,152 | +0.57(+0.33%) |
Mar 03, 2016 | 172.11 | 172.98 | 171.52 | 172.96 | 109,865,256 | +0.67(+0.39%) |
Mar 02, 2016 | 171.20 | 172.34 | 170.78 | 172.29 | 118,129,488 | +0.77(+0.45%) |
Mar 01, 2016 | 168.84 | 171.61 | 168.36 | 171.52 | 163,435,712 | +3.94(+2.35%) |
Feb 29, 2016 | 168.93 | 169.90 | 167.38 | 167.58 | 145,011,232 | -1.32(-0.78%) |
Feb 26, 2016 | 170.19 | 170.28 | 168.74 | 168.91 | 149,958,944 | -0.39(-0.23%) |
Feb 25, 2016 | 167.73 | 169.31 | 166.95 | 169.30 | 127,624,464 | +2.03(+1.21%) |
Feb 24, 2016 | 166.51 | 167.56 | 163.91 | 167.27 | 173,491,472 | +0.76(+0.46%) |
Feb 23, 2016 | 167.96 | 168.24 | 166.39 | 166.51 | 128,585,408 | -2.13(-1.26%) |
Feb 22, 2016 | 167.85 | 168.79 | 167.78 | 168.64 | 119,494,608 | +2.41(+1.45%) |
Feb 19, 2016 | 165.51 | 166.39 | 164.89 | 166.23 | 132,586,840 | -0.08(-0.05%) |
Feb 18, 2016 | 167.27 | 167.33 | 165.99 | 166.31 | 118,036,496 | -0.68(-0.41%) |
Feb 17, 2016 | 165.50 | 167.38 | 165.38 | 167.00 | 156,502,256 | +2.68(+1.63%) |
Feb 16, 2016 | 163.44 | 164.34 | 162.45 | 164.31 | 138,429,312 | +2.73(+1.69%) |
Feb 12, 2016 | 160.14 | 161.58 | 161.58 | 161.58 | 147,416,464 | +3.26(+2.06%) |
Feb 11, 2016 | 157.87 | 159.39 | 156.79 | 158.32 | 252,707,696 | -2.09(-1.30%) |
Feb 10, 2016 | 161.39 | 163.06 | 160.28 | 160.41 | 170,727,776 | -0.14(-0.09%) |
Feb 09, 2016 | 158.75 | 161.85 | 158.61 | 160.54 | 212,778,960 | +0.01(+0.00%) |
Feb 08, 2016 | 160.84 | 161.14 | 158.27 | 160.54 | 220,914,992 | -2.19(-1.35%) |
Feb 05, 2016 | 165.36 | 165.95 | 162.08 | 162.73 | 208,811,952 | -3.16(-1.90%) |
Feb 04, 2016 | 165.12 | 166.88 | 164.47 | 165.89 | 161,035,040 | +0.26(+0.16%) |
Feb 03, 2016 | 165.72 | 166.04 | 161.99 | 165.63 | 236,561,136 | +0.99(+0.60%) |
Feb 02, 2016 | 166.20 | 166.21 | 164.10 | 164.64 | 210,714,736 | -3.02(-1.80%) |
Feb 01, 2016 | 166.69 | 168.47 | 166.10 | 167.66 | 156,965,008 | -0.06(-0.04%) |
Jan 29, 2016 | 164.52 | 167.86 | 164.40 | 167.72 | 243,163,104 | +3.99(+2.44%) |
Jan 28, 2016 | 164.47 | 164.67 | 162.04 | 163.73 | 165,757,584 | +0.85(+0.52%) |
Jan 27, 2016 | 164.14 | 165.85 | 161.96 | 162.88 | 213,940,496 | -1.79(-1.09%) |
Jan 26, 2016 | 163.13 | 164.96 | 162.79 | 164.67 | 162,428,640 | +2.22(+1.36%) |
Jan 25, 2016 | 164.43 | 164.62 | 162.26 | 162.46 | 149,786,560 | -2.49(-1.51%) |
Jan 22, 2016 | 164.31 | 165.15 | 163.53 | 164.95 | 194,410,512 | +3.32(+2.05%) |
Jan 21, 2016 | 161.22 | 163.52 | 159.86 | 161.63 | 225,510,560 | +0.90(+0.56%) |
Jan 20, 2016 | 160.20 | 162.33 | 156.73 | 160.74 | 330,394,912 | -2.09(-1.28%) |
Jan 19, 2016 | 164.47 | 164.60 | 161.21 | 162.82 | 224,886,848 | +0.22(+0.13%) |
Jan 15, 2016 | 161.70 | 162.60 | 162.60 | 162.60 | 362,949,984 | -3.57(-2.15%) |
Jan 14, 2016 | 164.11 | 167.32 | 162.47 | 166.17 | 277,746,976 | +2.68(+1.64%) |
Jan 13, 2016 | 168.35 | 168.71 | 163.10 | 163.49 | 255,024,016 | -4.18(-2.49%) |
Jan 12, 2016 | 167.81 | 168.44 | 165.49 | 167.67 | 198,003,296 | +1.34(+0.81%) |
Jan 11, 2016 | 167.11 | 167.45 | 164.34 | 166.33 | 216,620,592 | +0.16(+0.10%) |
Jan 08, 2016 | 168.99 | 169.57 | 165.87 | 166.17 | 242,340,608 | -1.84(-1.10%) |
Jan 07, 2016 | 169.12 | 170.94 | 167.61 | 168.01 | 245,882,272 | -4.13(-2.40%) |
Jan 06, 2016 | 171.72 | 173.21 | 171.08 | 172.14 | 175,366,080 | -2.20(-1.26%) |
Jan 05, 2016 | 174.37 | 174.80 | 173.20 | 174.34 | 127,761,472 | +0.30(+0.17%) |
Jan 04, 2016 | 173.58 | 174.05 | 171.94 | 174.04 | 256,164,672 | -2.47(-1.40%) |
Dec 31, 2015 | 177.60 | 176.51 | 176.51 | 176.51 | 118,884,416 | -1.78(-1.00%) |
Dec 30, 2015 | 179.31 | 179.40 | 178.15 | 178.29 | 73,066,000 | -1.27(-0.71%) |
Dec 29, 2015 | 178.79 | 179.90 | 178.77 | 179.57 | 106,890,936 | +1.90(+1.07%) |
Dec 28, 2015 | 177.37 | 177.71 | 176.57 | 177.67 | 75,972,336 | -0.41(-0.23%) |
Dec 24, 2015 | 178.11 | 178.08 | 178.08 | 178.08 | 56,063,632 | -0.29(-0.16%) |
Dec 23, 2015 | 177.22 | 178.41 | 177.12 | 178.37 | 128,080,928 | +2.18(+1.24%) |
Dec 22, 2015 | 175.51 | 176.49 | 174.50 | 176.19 | 127,998,120 | +1.58(+0.91%) |
Dec 21, 2015 | 174.38 | 174.79 | 173.24 | 174.60 | 114,144,368 | +1.43(+0.82%) |
Dec 18, 2015 | 175.56 | 175.70 | 173.01 | 173.18 | 290,361,568 | -3.14(-1.78%) |
Dec 17, 2015 | 179.37 | 179.43 | 176.30 | 176.32 | 200,492,880 | -2.73(-1.52%) |
Dec 16, 2015 | 177.61 | 179.36 | 176.27 | 179.05 | 228,483,680 | +2.58(+1.46%) |
Dec 15, 2015 | 176.18 | 177.39 | 174.60 | 176.47 | 178,730,016 | +1.83(+1.05%) |
Dec 14, 2015 | 173.92 | 174.76 | 172.09 | 174.63 | 211,320,592 | +0.88(+0.51%) |
Dec 11, 2015 | 175.02 | 175.70 | 173.44 | 173.75 | 245,357,920 | -3.43(-1.94%) |
Dec 10, 2015 | 176.80 | 178.53 | 176.58 | 177.19 | 134,757,152 | +0.46(+0.26%) |
Dec 09, 2015 | 177.46 | 179.61 | 175.73 | 176.73 | 188,456,112 | -1.39(-0.78%) |
Dec 08, 2015 | 177.72 | 179.27 | 177.11 | 178.12 | 119,827,768 | -1.21(-0.67%) |
Dec 07, 2015 | 180.08 | 180.51 | 178.33 | 179.32 | 118,335,216 | -1.09(-0.61%) |
Dec 04, 2015 | 176.96 | 180.72 | 177.24 | 180.41 | 224,142,656 | +3.45(+1.95%) |
Dec 03, 2015 | 179.74 | 180.01 | 176.22 | 176.96 | 192,806,128 | -2.51(-1.40%) |
Dec 02, 2015 | 181.27 | 181.60 | 179.22 | 179.48 | 125,821,456 | -1.85(-1.02%) |
Dec 01, 2015 | 180.26 | 181.45 | 179.98 | 181.33 | 113,503,200 | +1.71(+0.95%) |
Nov 30, 2015 | 180.53 | 180.65 | 179.50 | 179.61 | 130,719,744 | -0.75(-0.42%) |
Nov 27, 2015 | 180.25 | 180.57 | 179.76 | 180.36 | 43,358,760 | +0.21(+0.11%) |
Nov 25, 2015 | 180.31 | 180.16 | 180.16 | 180.16 | 60,394,608 | -0.03(-0.01%) |
Nov 24, 2015 | 178.91 | 180.59 | 178.51 | 180.18 | 114,767,096 | +0.24(+0.13%) |
Nov 23, 2015 | 180.21 | 180.72 | 179.47 | 179.94 | 75,354,832 | -0.21(-0.11%) |
Nov 20, 2015 | 180.27 | 180.84 | 179.76 | 180.15 | 109,230,048 | +0.65(+0.36%) |
Nov 19, 2015 | 179.53 | 179.92 | 179.19 | 179.49 | 102,282,416 | -0.16(-0.09%) |
Nov 18, 2015 | 177.33 | 179.79 | 177.29 | 179.65 | 140,792,960 | +2.81(+1.59%) |
Nov 17, 2015 | 177.29 | 178.19 | 176.34 | 176.84 | 140,579,200 | -0.13(-0.07%) |
Nov 16, 2015 | 174.13 | 177.02 | 174.01 | 176.97 | 136,563,376 | +2.65(+1.52%) |
Nov 13, 2015 | 175.88 | 176.15 | 174.23 | 174.32 | 178,438,016 | -1.98(-1.12%) |
Nov 12, 2015 | 177.73 | 178.21 | 176.28 | 176.30 | 140,783,120 | -2.50(-1.40%) |
Nov 11, 2015 | 179.78 | 179.83 | 178.73 | 178.80 | 78,741,480 | -0.71(-0.39%) |
Nov 10, 2015 | 178.60 | 179.54 | 178.32 | 179.50 | 88,059,136 | +0.41(+0.23%) |
Nov 09, 2015 | 180.15 | 180.30 | 178.12 | 179.09 | 152,109,904 | -1.69(-0.93%) |
Nov 06, 2015 | 180.52 | 181.02 | 179.42 | 180.78 | 128,354,528 | -0.09(-0.05%) |
Nov 05, 2015 | 181.11 | 181.59 | 179.96 | 180.87 | 90,938,624 | -0.18(-0.10%) |
Nov 04, 2015 | 181.90 | 182.03 | 180.50 | 181.05 | 111,656,072 | -0.55(-0.30%) |
Nov 03, 2015 | 180.72 | 182.17 | 180.48 | 181.60 | 110,584,128 | +0.53(+0.29%) |
Nov 02, 2015 | 179.30 | 181.28 | 179.17 | 181.08 | 100,089,744 | +2.12(+1.18%) |
Oct 30, 2015 | 179.93 | 180.26 | 178.80 | 178.96 | 152,295,600 | -0.78(-0.43%) |
Oct 29, 2015 | 179.32 | 180.11 | 179.20 | 179.74 | 105,126,736 | -0.10(-0.06%) |
Oct 28, 2015 | 178.16 | 179.86 | 177.48 | 179.84 | 157,762,624 | +2.02(+1.14%) |
Oct 27, 2015 | 177.47 | 178.16 | 177.12 | 177.81 | 90,481,224 | -0.34(-0.19%) |
Oct 26, 2015 | 178.42 | 178.48 | 177.78 | 178.16 | 80,181,616 | -0.44(-0.25%) |
Oct 23, 2015 | 178.38 | 178.98 | 177.56 | 178.60 | 167,824,576 | +1.94(+1.10%) |
Oct 22, 2015 | 174.70 | 176.88 | 173.73 | 176.66 | 203,038,336 | +2.94(+1.69%) |
Oct 21, 2015 | 175.24 | 175.40 | 173.56 | 173.73 | 118,527,472 | -1.07(-0.61%) |
Oct 20, 2015 | 174.59 | 175.43 | 174.33 | 174.79 | 91,121,472 | -0.24(-0.14%) |
Oct 19, 2015 | 174.29 | 175.03 | 173.97 | 175.03 | 88,862,464 | +0.09(+0.05%) |
Oct 16, 2015 | 174.57 | 174.97 | 173.79 | 174.95 | 133,128,200 | +0.79(+0.45%) |
Oct 15, 2015 | 172.20 | 174.17 | 171.82 | 174.16 | 155,759,216 | +2.63(+1.54%) |
Oct 14, 2015 | 172.29 | 172.88 | 171.22 | 171.52 | 115,083,648 | -0.83(-0.48%) |
Oct 13, 2015 | 172.69 | 173.99 | 172.18 | 172.35 | 102,234,080 | -1.09(-0.63%) |
Oct 12, 2015 | 173.36 | 173.65 | 172.92 | 173.44 | 65,500,296 | +0.16(+0.09%) |
Oct 09, 2015 | 173.32 | 173.77 | 172.63 | 173.28 | 124,401,544 | +0.10(+0.06%) |
Oct 08, 2015 | 171.63 | 173.47 | 170.94 | 173.18 | 177,719,088 | +1.55(+0.90%) |
Oct 07, 2015 | 171.19 | 171.98 | 169.97 | 171.63 | 144,345,344 | +1.39(+0.82%) |
Oct 06, 2015 | 170.68 | 171.26 | 169.55 | 170.23 | 128,059,704 | -0.59(-0.34%) |
Oct 05, 2015 | 169.09 | 171.05 | 168.98 | 170.82 | 146,508,736 | +2.99(+1.78%) |
Oct 02, 2015 | 163.33 | 167.86 | 162.77 | 167.83 | 245,160,448 | +2.47(+1.49%) |
Oct 01, 2015 | 165.32 | 165.67 | 163.37 | 165.36 | 152,011,152 | +0.43(+0.26%) |
Sep 30, 2015 | 163.85 | 165.10 | 163.05 | 164.93 | 189,911,520 | +3.02(+1.87%) |
Sep 29, 2015 | 162.04 | 163.30 | 160.89 | 161.91 | 184,763,632 | +0.09(+0.06%) |
Sep 28, 2015 | 165.06 | 165.17 | 161.50 | 161.81 | 207,352,864 | -4.17(-2.51%) |
Sep 25, 2015 | 167.52 | 167.83 | 165.09 | 165.98 | 180,154,960 | -0.04(-0.03%) |
Sep 24, 2015 | 165.38 | 166.50 | 164.01 | 166.02 | 185,096,944 | -0.60(-0.36%) |
Sep 23, 2015 | 167.07 | 167.55 | 166.03 | 166.63 | 107,697,800 | -0.27(-0.16%) |
Sep 22, 2015 | 166.87 | 167.37 | 165.73 | 166.89 | 178,728,080 | -2.19(-1.30%) |
Sep 21, 2015 | 169.07 | 170.14 | 168.01 | 169.09 | 122,577,184 | +0.87(+0.52%) |
Sep 18, 2015 | 168.44 | 171.00 | 167.80 | 168.22 | 259,862,992 | -2.79(-1.63%) |
Sep 17, 2015 | 171.26 | 173.72 | 170.63 | 171.01 | 322,302,112 | -0.38(-0.22%) |
Sep 16, 2015 | 170.23 | 171.59 | 169.88 | 171.40 | 116,195,968 | +1.47(+0.87%) |
Sep 15, 2015 | 168.34 | 170.38 | 167.79 | 169.93 | 132,816,136 | +2.10(+1.25%) |
Sep 14, 2015 | 168.63 | 168.68 | 167.33 | 167.83 | 92,770,944 | -0.62(-0.37%) |
Sep 11, 2015 | 167.28 | 168.48 | 166.56 | 168.45 | 139,790,064 | +0.76(+0.45%) |
Sep 10, 2015 | 166.59 | 168.86 | 166.32 | 167.69 | 185,108,160 | +0.91(+0.54%) |
Sep 09, 2015 | 170.66 | 170.76 | 166.41 | 166.78 | 174,293,984 | -2.26(-1.34%) |
Sep 08, 2015 | 167.77 | 169.20 | 167.11 | 169.04 | 135,390,448 | +4.14(+2.51%) |
Sep 04, 2015 | 165.12 | 164.90 | 164.90 | 164.90 | 241,854,544 | -2.53(-1.51%) |
Sep 03, 2015 | 168.04 | 169.57 | 166.93 | 167.43 | 177,615,072 | +0.12(+0.07%) |
Sep 02, 2015 | 164.20 | 167.36 | 164.75 | 167.31 | 186,762,368 | +3.12(+1.90%) |
Sep 01, 2015 | 165.35 | 166.77 | 163.31 | 164.20 | 298,884,736 | -5.05(-2.98%) |
Aug 31, 2015 | 169.63 | 170.50 | 168.68 | 169.25 | 190,477,440 | -1.38(-0.81%) |
Aug 28, 2015 | 169.96 | 171.10 | 169.46 | 170.63 | 187,351,536 | +0.01(+0.01%) |
Aug 27, 2015 | 168.69 | 170.75 | 167.14 | 170.62 | 320,072,512 | +4.12(+2.47%) |
Aug 26, 2015 | 164.46 | 166.78 | 161.29 | 166.50 | 396,106,976 | +6.16(+3.84%) |
Aug 25, 2015 | 167.33 | 167.35 | 160.04 | 160.34 | 431,085,792 | -1.91(-1.18%) |
Aug 24, 2015 | 160.53 | 169.09 | 156.18 | 162.25 | 592,422,016 | -6.96(-4.11%) |
Aug 21, 2015 | 172.72 | 174.62 | 169.13 | 169.22 | 404,788,480 | -5.43(-3.11%) |
Aug 20, 2015 | 176.82 | 178.34 | 174.58 | 174.64 | 226,793,376 | -3.72(-2.09%) |
Aug 19, 2015 | 179.03 | 179.81 | 177.54 | 178.37 | 201,936,992 | -1.42(-0.79%) |
Aug 18, 2015 | 180.03 | 180.39 | 179.55 | 179.79 | 83,715,712 | -0.52(-0.29%) |
Aug 17, 2015 | 178.70 | 180.31 | 178.23 | 180.31 | 92,301,800 | +1.00(+0.56%) |
Aug 14, 2015 | 178.46 | 179.39 | 178.32 | 179.31 | 85,009,024 | +0.65(+0.36%) |
Aug 13, 2015 | 178.72 | 179.42 | 178.10 | 178.66 | 104,358,480 | -0.22(-0.12%) |
Aug 12, 2015 | 177.33 | 179.07 | 175.83 | 178.88 | 200,984,176 | +0.21(+0.12%) |
Aug 11, 2015 | 178.93 | 179.35 | 177.89 | 178.67 | 147,157,024 | -1.63(-0.90%) |
Aug 10, 2015 | 179.19 | 180.38 | 179.19 | 180.29 | 93,708,072 | +2.24(+1.26%) |
Aug 07, 2015 | 178.23 | 178.38 | 177.13 | 178.05 | 137,648,960 | -0.34(-0.19%) |
Aug 06, 2015 | 180.06 | 180.16 | 177.79 | 178.39 | 135,476,000 | -1.47(-0.82%) |
Aug 05, 2015 | 180.19 | 180.93 | 179.57 | 179.87 | 100,064,640 | +0.59(+0.33%) |
Aug 04, 2015 | 179.55 | 180.02 | 178.78 | 179.28 | 95,491,176 | -0.35(-0.20%) |
Aug 03, 2015 | 180.20 | 180.26 | 178.65 | 179.63 | 133,029,728 | -0.61(-0.34%) |
Jul 31, 2015 | 181.02 | 181.05 | 179.94 | 180.24 | 120,607,688 | -0.27(-0.15%) |
Jul 30, 2015 | 179.94 | 180.68 | 179.31 | 180.51 | 106,609,464 | +0.04(+0.02%) |
Jul 29, 2015 | 179.36 | 180.70 | 179.22 | 180.47 | 123,463,392 | +1.23(+0.69%) |
Jul 28, 2015 | 177.91 | 179.38 | 177.07 | 179.23 | 143,947,920 | +2.18(+1.23%) |
Jul 27, 2015 | 177.19 | 177.71 | 176.61 | 177.06 | 154,346,400 | -1.04(-0.58%) |
Jul 24, 2015 | 180.06 | 180.12 | 177.75 | 178.09 | 137,528,688 | -1.87(-1.04%) |
Jul 23, 2015 | 181.12 | 181.22 | 179.59 | 179.96 | 105,657,032 | -1.02(-0.56%) |
Jul 22, 2015 | 180.60 | 181.32 | 180.57 | 180.98 | 103,408,016 | -0.33(-0.18%) |
Jul 21, 2015 | 181.89 | 182.15 | 181.00 | 181.31 | 91,034,664 | -0.72(-0.40%) |
Jul 20, 2015 | 182.16 | 182.53 | 181.70 | 182.02 | 82,253,392 | +0.09(+0.05%) |
Jul 17, 2015 | 181.77 | 181.99 | 181.35 | 181.93 | 103,980,112 | +0.15(+0.08%) |
Jul 16, 2015 | 181.41 | 181.78 | 181.16 | 181.78 | 124,511,192 | +1.45(+0.80%) |
Jul 15, 2015 | 180.43 | 180.90 | 179.84 | 180.33 | 114,211,712 | -0.06(-0.03%) |
Jul 14, 2015 | 179.57 | 180.71 | 179.51 | 180.39 | 95,430,480 | +0.78(+0.43%) |
Jul 13, 2015 | 178.94 | 179.72 | 178.90 | 179.61 | 123,804,528 | +1.96(+1.10%) |
Jul 10, 2015 | 177.49 | 178.08 | 175.48 | 177.65 | 151,195,616 | +2.21(+1.26%) |
Jul 09, 2015 | 177.27 | 177.54 | 175.33 | 175.44 | 168,128,624 | +0.32(+0.18%) |
Jul 08, 2015 | 178.11 | 177.04 | 174.88 | 175.12 | 191,373,296 | -2.99(-1.68%) |
Jul 07, 2015 | 177.20 | 178.24 | 174.76 | 178.11 | 202,874,288 | +1.11(+0.63%) |
Jul 06, 2015 | 176.19 | 177.79 | 175.98 | 177.00 | 137,619,872 | -0.50(-0.28%) |
Jul 02, 2015 | 178.15 | 177.50 | 177.50 | 177.50 | 121,900,384 | -0.16(-0.09%) |
Jul 01, 2015 | 177.86 | 178.12 | 176.86 | 177.67 | 158,789,344 | +1.41(+0.80%) |
Jun 30, 2015 | 177.46 | 177.47 | 175.76 | 176.25 | 213,634,656 | +0.37(+0.21%) |
Jun 29, 2015 | 178.13 | 179.66 | 175.81 | 175.88 | 236,499,888 | -3.77(-2.10%) |
Jun 26, 2015 | 180.06 | 180.30 | 179.09 | 179.65 | 121,668,136 | -0.04(-0.02%) |
Jun 25, 2015 | 180.75 | 180.88 | 179.61 | 179.69 | 113,391,672 | -0.55(-0.30%) |
Jun 24, 2015 | 181.28 | 181.66 | 180.21 | 180.24 | 107,778,632 | -1.32(-0.73%) |
Jun 23, 2015 | 181.64 | 181.90 | 181.15 | 181.55 | 79,870,584 | +0.13(+0.07%) |
Jun 22, 2015 | 181.44 | 182.02 | 181.21 | 181.43 | 82,513,968 | +0.93(+0.51%) |
Jun 19, 2015 | 181.06 | 181.13 | 180.12 | 180.50 | 152,388,992 | -0.81(-0.44%) |
Jun 18, 2015 | 180.05 | 181.78 | 179.47 | 181.31 | 194,646,896 | +1.87(+1.04%) |
Jun 17, 2015 | 179.44 | 180.06 | 178.39 | 179.44 | 148,694,512 | +0.29(+0.16%) |
Jun 16, 2015 | 178.02 | 179.23 | 177.84 | 179.15 | 100,024,152 | +0.97(+0.54%) |
Jun 15, 2015 | 177.78 | 178.47 | 177.05 | 178.18 | 145,950,304 | -0.77(-0.43%) |
Jun 12, 2015 | 179.48 | 180.20 | 178.67 | 178.94 | 158,885,264 | -1.38(-0.77%) |
Jun 11, 2015 | 180.20 | 180.72 | 179.96 | 180.32 | 86,658,288 | +0.58(+0.32%) |
Jun 10, 2015 | 178.40 | 180.14 | 178.34 | 179.75 | 157,308,992 | +2.13(+1.20%) |
Jun 09, 2015 | 177.62 | 178.17 | 176.98 | 177.62 | 123,223,728 | -0.03(-0.01%) |
Jun 08, 2015 | 178.63 | 178.78 | 177.56 | 177.64 | 104,497,008 | -1.10(-0.61%) |
Jun 05, 2015 | 178.89 | 179.43 | 178.07 | 178.74 | 142,833,072 | -0.31(-0.17%) |
Jun 04, 2015 | 179.85 | 180.52 | 178.72 | 179.05 | 178,223,408 | -1.53(-0.85%) |
Jun 03, 2015 | 180.64 | 181.21 | 180.07 | 180.57 | 103,004,032 | +0.48(+0.26%) |
Jun 02, 2015 | 179.81 | 180.80 | 179.17 | 180.09 | 107,403,456 | -0.18(-0.10%) |
Jun 01, 2015 | 180.59 | 180.93 | 179.46 | 180.27 | 109,521,432 | +0.37(+0.20%) |
May 29, 2015 | 180.96 | 181.01 | 179.63 | 179.91 | 146,606,128 | -1.12(-0.62%) |
May 28, 2015 | 180.92 | 181.14 | 180.32 | 181.03 | 87,935,536 | -0.20(-0.11%) |
May 27, 2015 | 180.00 | 181.47 | 179.59 | 181.24 | 109,375,992 | +1.70(+0.95%) |
May 26, 2015 | 180.98 | 181.41 | 179.11 | 179.53 | 145,776,160 | -1.95(-1.08%) |
May 22, 2015 | 181.53 | 181.48 | 181.48 | 181.48 | 67,404,176 | -0.43(-0.24%) |
May 21, 2015 | 181.25 | 182.13 | 181.07 | 181.92 | 75,935,256 | +0.53(+0.29%) |
May 20, 2015 | 181.62 | 182.16 | 181.07 | 181.39 | 90,171,824 | -0.13(-0.07%) |
May 19, 2015 | 181.70 | 181.98 | 181.23 | 181.52 | 84,619,848 | -0.06(-0.03%) |
May 18, 2015 | 180.84 | 181.83 | 180.78 | 181.58 | 87,403,560 | +0.56(+0.31%) |
May 15, 2015 | 181.01 | 181.13 | 180.52 | 181.01 | 89,792,544 | +0.20(+0.11%) |
May 14, 2015 | 179.99 | 180.91 | 179.71 | 180.82 | 112,530,712 | +1.87(+1.04%) |
May 13, 2015 | 179.34 | 179.98 | 178.71 | 178.95 | 111,090,600 | +0.03(+0.02%) |
May 12, 2015 | 178.60 | 179.47 | 177.76 | 178.92 | 140,495,344 | -0.53(-0.30%) |
May 11, 2015 | 180.27 | 180.54 | 179.38 | 179.45 | 88,658,992 | -0.86(-0.48%) |
May 08, 2015 | 179.69 | 180.52 | 179.60 | 180.32 | 182,938,160 | +2.34(+1.32%) |
May 07, 2015 | 177.16 | 178.41 | 176.82 | 177.97 | 103,537,096 | +0.71(+0.40%) |
May 06, 2015 | 178.56 | 178.88 | 176.18 | 177.27 | 158,463,600 | -0.73(-0.41%) |
May 05, 2015 | 179.81 | 180.18 | 177.85 | 178.00 | 132,972,104 | -2.06(-1.15%) |
May 04, 2015 | 179.98 | 180.66 | 179.87 | 180.06 | 83,219,408 | +0.51(+0.28%) |
May 01, 2015 | 178.43 | 179.59 | 178.32 | 179.55 | 121,350,296 | +1.93(+1.08%) |
Apr 30, 2015 | 178.83 | 179.23 | 176.91 | 177.62 | 189,233,952 | -1.80(-1.00%) |
Apr 29, 2015 | 179.25 | 180.03 | 178.59 | 179.42 | 147,464,240 | -0.74(-0.41%) |
Apr 28, 2015 | 179.57 | 180.21 | 178.37 | 180.16 | 101,917,792 | +0.57(+0.32%) |
Apr 27, 2015 | 180.92 | 181.05 | 179.40 | 179.59 | 93,089,712 | -0.75(-0.42%) |
Apr 24, 2015 | 180.35 | 180.62 | 179.88 | 180.34 | 71,974,056 | +0.42(+0.23%) |
Apr 23, 2015 | 179.06 | 180.59 | 178.94 | 179.92 | 120,325,960 | +0.45(+0.25%) |
Apr 22, 2015 | 178.94 | 179.66 | 178.00 | 179.47 | 91,825,464 | +0.88(+0.49%) |
Apr 21, 2015 | 178.81 | 179.67 | 178.29 | 178.59 | 85,078,928 | -0.21(-0.12%) |
Apr 20, 2015 | 178.13 | 179.15 | 178.07 | 178.81 | 108,168,912 | +1.62(+0.91%) |
Apr 17, 2015 | 178.03 | 178.28 | 176.39 | 177.19 | 224,291,216 | -2.06(-1.15%) |
Apr 16, 2015 | 178.96 | 179.77 | 178.76 | 179.25 | 80,869,864 | -0.05(-0.03%) |
Apr 15, 2015 | 178.98 | 179.81 | 178.89 | 179.30 | 116,762,312 | +0.80(+0.45%) |
Apr 14, 2015 | 177.96 | 178.69 | 177.32 | 178.50 | 87,898,664 | +0.34(+0.19%) |
Apr 13, 2015 | 178.82 | 179.47 | 178.11 | 178.16 | 87,329,632 | -0.81(-0.45%) |
Apr 10, 2015 | 178.25 | 179.01 | 178.05 | 178.97 | 85,347,888 | +0.97(+0.55%) |
Apr 09, 2015 | 177.04 | 178.24 | 176.54 | 178.00 | 100,323,248 | +0.79(+0.44%) |
Apr 08, 2015 | 176.85 | 177.67 | 176.45 | 177.21 | 104,843,128 | +0.59(+0.34%) |
Apr 07, 2015 | 177.11 | 177.88 | 176.58 | 176.62 | 95,283,776 | -0.47(-0.26%) |
Apr 06, 2015 | 175.90 | 177.62 | 174.85 | 177.09 | 133,952,400 | +1.19(+0.68%) |
Apr 02, 2015 | 175.20 | 175.90 | 175.90 | 175.90 | 101,987,224 | +0.63(+0.36%) |