Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 134.09 | 137.73 | 132.45 | 137.53 | 377,200 | +5.18(+3.91%) |
Jan 28, 2016 | 134.85 | 136.03 | 131.24 | 132.35 | 443,341 | -1.42(-1.06%) |
Jan 27, 2016 | 134.01 | 137.04 | 132.52 | 133.77 | 334,171 | -1.09(-0.80%) |
Jan 26, 2016 | 132.34 | 135.69 | 132.04 | 134.86 | 204,318 | +3.07(+2.33%) |
Jan 25, 2016 | 136.56 | 136.69 | 131.60 | 131.79 | 307,523 | -5.58(-4.06%) |
Jan 22, 2016 | 137.23 | 138.84 | 135.96 | 137.37 | 326,497 | +2.53(+1.88%) |
Jan 21, 2016 | 133.76 | 136.78 | 132.53 | 134.84 | 345,260 | +1.87(+1.40%) |
Jan 20, 2016 | 132.94 | 135.35 | 128.81 | 132.97 | 460,101 | -2.68(-1.97%) |
Jan 19, 2016 | 137.81 | 137.99 | 134.88 | 135.65 | 482,847 | -0.47(-0.34%) |
Jan 15, 2016 | 134.99 | 136.12 | 136.12 | 136.12 | 365,063 | -1.82(-1.32%) |
Jan 14, 2016 | 137.68 | 139.50 | 135.93 | 137.94 | 269,382 | +1.05(+0.76%) |
Jan 13, 2016 | 141.49 | 142.26 | 136.48 | 136.89 | 288,303 | -3.92(-2.78%) |
Jan 12, 2016 | 140.60 | 141.11 | 138.22 | 140.81 | 374,322 | +1.72(+1.24%) |
Jan 11, 2016 | 141.35 | 141.96 | 137.61 | 139.09 | 328,087 | -1.57(-1.12%) |
Jan 08, 2016 | 143.45 | 144.19 | 140.33 | 140.66 | 322,870 | -1.91(-1.34%) |
Jan 07, 2016 | 148.65 | 150.68 | 141.81 | 142.57 | 414,672 | -8.40(-5.56%) |
Jan 06, 2016 | 153.91 | 156.26 | 150.28 | 150.96 | 302,811 | -5.60(-3.58%) |
Jan 05, 2016 | 151.52 | 156.70 | 151.90 | 156.56 | 367,423 | +5.04(+3.33%) |
Jan 04, 2016 | 153.93 | 153.93 | 148.76 | 151.52 | 368,965 | -4.72(-3.02%) |
Dec 31, 2015 | 154.88 | 156.24 | 156.24 | 156.24 | 340,609 | +1.03(+0.66%) |
Dec 30, 2015 | 156.56 | 157.33 | 155.14 | 155.22 | 143,645 | -1.90(-1.21%) |
Dec 29, 2015 | 156.05 | 157.34 | 156.01 | 157.11 | 130,193 | +2.19(+1.41%) |
Dec 28, 2015 | 153.37 | 154.97 | 152.94 | 154.92 | 283,869 | +1.17(+0.76%) |
Dec 24, 2015 | 154.60 | 153.75 | 153.75 | 153.75 | 179,564 | -0.68(-0.44%) |
Dec 23, 2015 | 155.70 | 155.95 | 153.99 | 154.42 | 252,175 | -0.08(-0.05%) |
Dec 22, 2015 | 153.14 | 154.77 | 152.37 | 154.50 | 271,364 | +2.50(+1.65%) |
Dec 21, 2015 | 154.04 | 154.27 | 150.87 | 152.00 | 399,513 | -1.15(-0.75%) |
Dec 18, 2015 | 159.12 | 159.42 | 153.09 | 153.15 | 603,894 | -6.04(-3.79%) |
Dec 17, 2015 | 161.42 | 161.95 | 158.57 | 159.19 | 220,599 | -1.93(-1.20%) |
Dec 16, 2015 | 160.92 | 161.81 | 158.43 | 161.12 | 237,806 | +1.16(+0.73%) |
Dec 15, 2015 | 155.40 | 160.43 | 154.77 | 159.96 | 359,699 | +5.97(+3.88%) |
Dec 14, 2015 | 153.86 | 155.41 | 151.76 | 153.98 | 240,184 | -0.04(-0.03%) |
Dec 11, 2015 | 155.25 | 157.69 | 153.44 | 154.02 | 297,444 | -4.22(-2.67%) |
Dec 10, 2015 | 157.86 | 159.42 | 157.07 | 158.25 | 155,222 | +0.86(+0.55%) |
Dec 09, 2015 | 158.77 | 161.14 | 157.03 | 157.38 | 281,066 | -2.29(-1.43%) |
Dec 08, 2015 | 160.54 | 161.67 | 157.64 | 159.67 | 403,785 | -2.42(-1.50%) |
Dec 07, 2015 | 163.00 | 164.19 | 160.61 | 162.10 | 287,117 | -1.11(-0.68%) |
Dec 04, 2015 | 158.94 | 163.62 | 158.47 | 163.21 | 306,388 | +4.93(+3.11%) |
Dec 03, 2015 | 162.00 | 163.09 | 157.81 | 158.28 | 365,758 | -3.62(-2.23%) |
Dec 02, 2015 | 162.92 | 165.22 | 161.64 | 161.90 | 230,809 | -2.98(-1.81%) |
Dec 01, 2015 | 163.56 | 165.02 | 162.50 | 164.88 | 284,984 | +2.52(+1.55%) |
Nov 30, 2015 | 163.66 | 163.66 | 161.43 | 162.36 | 333,739 | -0.65(-0.40%) |
Nov 27, 2015 | 162.19 | 163.05 | 161.43 | 163.01 | 130,209 | +1.06(+0.65%) |
Nov 25, 2015 | 161.76 | 161.96 | 161.96 | 161.96 | 155,929 | +0.19(+0.11%) |
Nov 24, 2015 | 158.59 | 162.04 | 157.85 | 161.77 | 269,056 | +2.61(+1.64%) |
Nov 23, 2015 | 159.42 | 160.49 | 158.65 | 159.16 | 148,468 | -0.15(-0.09%) |
Nov 20, 2015 | 158.44 | 159.97 | 158.44 | 159.31 | 169,707 | +1.18(+0.75%) |
Nov 19, 2015 | 159.88 | 160.80 | 157.97 | 158.13 | 266,119 | -1.27(-0.80%) |
Nov 18, 2015 | 154.29 | 159.58 | 154.11 | 159.40 | 282,069 | +5.35(+3.47%) |
Nov 17, 2015 | 153.85 | 155.54 | 153.36 | 154.05 | 248,722 | +0.41(+0.27%) |
Nov 16, 2015 | 152.41 | 153.84 | 151.48 | 153.64 | 459,209 | +1.14(+0.75%) |
Nov 13, 2015 | 155.30 | 155.50 | 152.16 | 152.50 | 324,224 | -2.71(-1.74%) |
Nov 12, 2015 | 157.73 | 158.81 | 155.06 | 155.21 | 216,102 | -2.81(-1.78%) |
Nov 11, 2015 | 159.45 | 159.57 | 157.84 | 158.01 | 225,308 | -0.65(-0.41%) |
Nov 10, 2015 | 156.30 | 158.93 | 155.41 | 158.66 | 336,401 | +2.65(+1.70%) |
Nov 09, 2015 | 157.20 | 158.00 | 154.81 | 156.02 | 222,937 | -1.20(-0.76%) |
Nov 06, 2015 | 160.84 | 161.91 | 156.75 | 157.22 | 298,651 | -4.17(-2.58%) |
Nov 05, 2015 | 162.09 | 162.67 | 161.02 | 161.38 | 199,116 | -0.69(-0.43%) |
Nov 04, 2015 | 160.05 | 162.10 | 160.00 | 162.07 | 353,950 | +2.28(+1.43%) |
Nov 03, 2015 | 161.47 | 161.96 | 159.42 | 159.79 | 449,423 | -2.71(-1.67%) |
Nov 02, 2015 | 162.63 | 163.26 | 161.04 | 162.50 | 468,829 | -0.14(-0.08%) |
Oct 30, 2015 | 162.44 | 163.52 | 160.63 | 162.64 | 406,703 | +0.19(+0.12%) |
Oct 29, 2015 | 159.48 | 162.91 | 159.48 | 162.45 | 522,832 | +2.67(+1.67%) |
Oct 28, 2015 | 157.80 | 167.44 | 154.57 | 159.77 | 749,184 | +11.51(+7.76%) |
Oct 27, 2015 | 148.15 | 149.39 | 145.75 | 148.26 | 328,316 | +0.09(+0.06%) |
Oct 26, 2015 | 149.24 | 149.86 | 147.31 | 148.17 | 193,656 | -1.04(-0.70%) |
Oct 23, 2015 | 149.96 | 150.51 | 148.01 | 149.22 | 213,077 | -0.44(-0.29%) |
Oct 22, 2015 | 148.64 | 149.73 | 147.48 | 149.66 | 524,769 | +2.18(+1.48%) |
Oct 21, 2015 | 148.60 | 148.85 | 147.23 | 147.48 | 257,732 | -0.45(-0.30%) |
Oct 20, 2015 | 148.29 | 149.92 | 147.64 | 147.93 | 258,289 | -1.03(-0.69%) |
Oct 19, 2015 | 146.19 | 149.25 | 145.41 | 148.95 | 266,357 | +2.33(+1.59%) |
Oct 16, 2015 | 145.98 | 147.09 | 145.36 | 146.62 | 171,055 | +1.02(+0.70%) |
Oct 15, 2015 | 144.86 | 145.97 | 144.21 | 145.61 | 276,305 | +1.44(+1.00%) |
Oct 14, 2015 | 144.98 | 146.13 | 143.64 | 144.16 | 168,327 | -0.73(-0.51%) |
Oct 13, 2015 | 144.43 | 146.32 | 143.72 | 144.90 | 240,941 | -0.60(-0.42%) |
Oct 12, 2015 | 145.50 | 146.34 | 144.34 | 145.50 | 125,764 | +0.19(+0.13%) |
Oct 09, 2015 | 145.80 | 146.38 | 144.52 | 145.31 | 184,082 | +0.27(+0.19%) |
Oct 08, 2015 | 142.71 | 145.43 | 142.35 | 145.03 | 186,356 | +2.07(+1.45%) |
Oct 07, 2015 | 141.80 | 143.40 | 140.87 | 142.96 | 271,815 | +2.14(+1.52%) |
Oct 06, 2015 | 142.79 | 143.91 | 140.76 | 140.83 | 220,417 | -2.76(-1.92%) |
Oct 05, 2015 | 141.79 | 143.90 | 141.79 | 143.59 | 268,012 | +2.33(+1.65%) |
Oct 02, 2015 | 138.59 | 141.29 | 137.63 | 141.26 | 262,992 | +1.13(+0.81%) |
Oct 01, 2015 | 140.72 | 141.55 | 138.08 | 140.12 | 322,868 | -0.14(-0.10%) |
Sep 30, 2015 | 142.40 | 142.99 | 139.47 | 140.26 | 351,098 | +0.26(+0.19%) |
Sep 29, 2015 | 139.78 | 140.97 | 137.96 | 140.00 | 348,887 | +0.79(+0.57%) |
Sep 28, 2015 | 143.48 | 143.54 | 138.06 | 139.21 | 292,866 | -5.35(-3.70%) |
Sep 25, 2015 | 146.02 | 146.43 | 144.08 | 144.55 | 217,394 | +0.05(+0.03%) |
Sep 24, 2015 | 145.82 | 147.07 | 142.87 | 144.50 | 216,483 | -2.02(-1.38%) |
Sep 23, 2015 | 146.28 | 147.64 | 145.42 | 146.52 | 112,654 | +1.00(+0.69%) |
Sep 22, 2015 | 146.51 | 147.02 | 144.40 | 145.52 | 172,816 | -2.24(-1.52%) |
Sep 21, 2015 | 147.69 | 149.68 | 146.64 | 147.76 | 149,492 | +1.48(+1.01%) |
Sep 18, 2015 | 146.16 | 148.31 | 145.95 | 146.28 | 391,280 | -1.79(-1.21%) |
Sep 17, 2015 | 147.97 | 150.95 | 145.33 | 148.07 | 325,252 | -0.01(-0.01%) |
Sep 16, 2015 | 146.01 | 148.47 | 145.09 | 148.09 | 330,395 | +2.38(+1.63%) |
Sep 15, 2015 | 142.79 | 146.13 | 141.32 | 145.71 | 243,501 | +3.07(+2.15%) |
Sep 14, 2015 | 146.60 | 146.83 | 142.12 | 142.63 | 300,347 | -3.65(-2.49%) |
Sep 11, 2015 | 143.05 | 146.34 | 142.03 | 146.28 | 250,941 | +2.84(+1.98%) |
Sep 10, 2015 | 142.06 | 145.51 | 142.00 | 143.44 | 375,007 | +1.42(+1.00%) |
Sep 09, 2015 | 145.63 | 145.63 | 141.91 | 142.02 | 304,918 | -1.73(-1.20%) |
Sep 08, 2015 | 144.34 | 144.34 | 142.01 | 143.74 | 272,644 | +3.03(+2.16%) |
Sep 04, 2015 | 142.29 | 140.71 | 140.71 | 140.71 | 204,183 | -3.38(-2.34%) |
Sep 03, 2015 | 144.59 | 145.32 | 141.34 | 144.09 | 271,756 | +0.65(+0.46%) |
Sep 02, 2015 | 142.19 | 143.43 | 139.95 | 143.43 | 384,139 | +2.99(+2.13%) |
Sep 01, 2015 | 142.41 | 144.44 | 139.69 | 140.44 | 305,181 | -4.80(-3.30%) |
Aug 31, 2015 | 148.12 | 148.94 | 144.60 | 145.24 | 290,698 | -3.77(-2.53%) |
Aug 28, 2015 | 148.91 | 150.06 | 147.86 | 149.00 | 265,124 | -0.50(-0.33%) |
Aug 27, 2015 | 145.36 | 150.53 | 145.15 | 149.50 | 527,492 | +5.86(+4.08%) |
Aug 26, 2015 | 144.65 | 145.07 | 141.14 | 143.64 | 936,037 | -0.86(-0.59%) |
Aug 25, 2015 | 150.24 | 150.24 | 144.35 | 144.50 | 700,087 | -1.14(-0.78%) |
Aug 24, 2015 | 152.03 | 152.94 | 145.63 | 145.64 | 851,493 | -12.95(-8.16%) |
Aug 21, 2015 | 163.45 | 163.63 | 158.47 | 158.58 | 407,527 | -6.15(-3.73%) |
Aug 20, 2015 | 168.75 | 168.75 | 164.57 | 164.73 | 301,288 | -5.03(-2.97%) |
Aug 19, 2015 | 171.22 | 171.28 | 168.52 | 169.76 | 344,209 | -2.84(-1.64%) |
Aug 18, 2015 | 172.20 | 173.08 | 170.19 | 172.60 | 158,310 | -0.07(-0.04%) |
Aug 17, 2015 | 172.10 | 172.72 | 170.37 | 172.67 | 281,631 | -0.02(-0.01%) |
Aug 14, 2015 | 170.97 | 172.71 | 170.02 | 172.69 | 206,823 | +1.32(+0.77%) |
Aug 13, 2015 | 169.68 | 172.62 | 169.10 | 171.37 | 177,966 | +1.24(+0.73%) |
Aug 12, 2015 | 172.29 | 173.41 | 167.93 | 170.13 | 432,235 | -4.84(-2.77%) |
Aug 11, 2015 | 173.18 | 175.58 | 173.18 | 174.97 | 254,911 | +0.43(+0.25%) |
Aug 10, 2015 | 171.88 | 175.44 | 171.88 | 174.54 | 240,661 | +1.45(+0.84%) |
Aug 07, 2015 | 172.28 | 173.55 | 171.06 | 173.09 | 191,285 | +0.66(+0.39%) |
Aug 06, 2015 | 174.41 | 174.91 | 170.24 | 172.43 | 236,708 | -2.24(-1.28%) |
Aug 05, 2015 | 175.26 | 175.44 | 173.12 | 174.67 | 249,750 | +0.65(+0.38%) |
Aug 04, 2015 | 173.93 | 175.15 | 173.16 | 174.02 | 226,107 | -0.17(-0.10%) |
Aug 03, 2015 | 174.16 | 174.65 | 171.62 | 174.18 | 238,979 | +0.49(+0.28%) |
Jul 31, 2015 | 173.07 | 174.94 | 172.13 | 173.69 | 243,761 | +1.70(+0.99%) |
Jul 30, 2015 | 171.21 | 172.67 | 170.85 | 172.00 | 195,253 | +0.32(+0.19%) |
Jul 29, 2015 | 167.51 | 172.20 | 166.70 | 171.68 | 439,549 | +4.70(+2.82%) |
Jul 28, 2015 | 166.79 | 167.50 | 165.71 | 166.97 | 329,962 | +0.57(+0.34%) |
Jul 27, 2015 | 166.83 | 168.36 | 166.06 | 166.41 | 202,553 | -0.93(-0.55%) |
Jul 24, 2015 | 168.50 | 169.60 | 167.14 | 167.33 | 232,497 | -0.52(-0.31%) |
Jul 23, 2015 | 169.57 | 171.10 | 167.17 | 167.85 | 224,099 | -1.66(-0.98%) |
Jul 22, 2015 | 169.46 | 170.80 | 168.88 | 169.51 | 241,453 | +0.52(+0.31%) |
Jul 21, 2015 | 170.37 | 171.79 | 168.91 | 168.99 | 254,419 | -1.39(-0.81%) |
Jul 20, 2015 | 169.07 | 170.87 | 168.22 | 170.38 | 358,629 | +1.32(+0.78%) |
Jul 17, 2015 | 171.70 | 172.18 | 168.62 | 169.06 | 405,259 | -2.56(-1.49%) |
Jul 16, 2015 | 171.54 | 172.63 | 171.08 | 171.62 | 246,849 | +1.09(+0.64%) |
Jul 15, 2015 | 171.25 | 172.02 | 170.14 | 170.52 | 251,855 | -1.50(-0.87%) |
Jul 14, 2015 | 170.73 | 172.79 | 170.14 | 172.03 | 229,076 | +1.39(+0.81%) |
Jul 13, 2015 | 169.80 | 172.52 | 169.80 | 170.64 | 229,430 | +0.41(+0.24%) |
Jul 10, 2015 | 169.69 | 170.85 | 169.04 | 170.23 | 169,298 | +2.21(+1.32%) |
Jul 09, 2015 | 169.70 | 170.47 | 167.23 | 168.02 | 250,062 | +0.23(+0.14%) |
Jul 08, 2015 | 169.22 | 170.11 | 167.42 | 167.78 | 293,244 | -3.22(-1.88%) |
Jul 07, 2015 | 170.73 | 171.69 | 168.61 | 171.00 | 407,618 | +1.05(+0.62%) |
Jul 06, 2015 | 167.55 | 170.51 | 166.52 | 169.95 | 226,934 | +0.91(+0.54%) |
Jul 02, 2015 | 169.52 | 169.04 | 169.04 | 169.04 | 215,253 | +0.50(+0.30%) |
Jul 01, 2015 | 168.51 | 168.73 | 167.20 | 168.54 | 286,865 | +1.72(+1.03%) |
Jun 30, 2015 | 166.14 | 168.65 | 164.75 | 166.83 | 346,512 | +2.10(+1.27%) |
Jun 29, 2015 | 168.50 | 169.70 | 164.54 | 164.73 | 315,412 | -4.95(-2.91%) |
Jun 26, 2015 | 167.62 | 169.91 | 166.78 | 169.68 | 795,736 | +2.52(+1.51%) |
Jun 25, 2015 | 167.86 | 168.53 | 166.92 | 167.16 | 248,403 | -0.91(-0.54%) |
Jun 24, 2015 | 167.28 | 169.18 | 167.28 | 168.06 | 283,223 | +0.97(+0.58%) |
Jun 23, 2015 | 167.47 | 167.49 | 165.70 | 167.09 | 291,054 | +0.05(+0.03%) |
Jun 22, 2015 | 169.07 | 169.19 | 166.75 | 167.04 | 286,788 | -0.87(-0.52%) |
Jun 19, 2015 | 167.39 | 168.33 | 166.59 | 167.91 | 340,763 | -0.30(-0.18%) |
Jun 18, 2015 | 166.26 | 168.92 | 165.82 | 168.21 | 220,129 | +2.07(+1.25%) |
Jun 17, 2015 | 165.79 | 166.55 | 164.49 | 166.14 | 176,924 | +0.93(+0.56%) |
Jun 16, 2015 | 163.81 | 166.06 | 163.51 | 165.22 | 318,518 | +1.43(+0.88%) |
Jun 15, 2015 | 164.65 | 165.06 | 163.41 | 163.78 | 347,230 | -2.52(-1.51%) |
Jun 12, 2015 | 167.24 | 168.16 | 165.75 | 166.30 | 247,002 | -2.07(-1.23%) |
Jun 11, 2015 | 165.95 | 168.37 | 165.28 | 168.37 | 333,312 | +3.41(+2.07%) |
Jun 10, 2015 | 164.05 | 165.98 | 163.24 | 164.95 | 291,893 | +1.32(+0.80%) |
Jun 09, 2015 | 163.95 | 165.59 | 162.61 | 163.64 | 271,649 | -0.83(-0.50%) |
Jun 08, 2015 | 166.78 | 166.79 | 164.32 | 164.47 | 196,490 | -2.19(-1.31%) |
Jun 05, 2015 | 167.99 | 167.99 | 166.04 | 166.65 | 300,278 | -1.48(-0.88%) |
Jun 04, 2015 | 167.13 | 168.67 | 166.00 | 168.13 | 491,039 | +0.58(+0.34%) |
Jun 03, 2015 | 168.29 | 169.16 | 166.77 | 167.56 | 331,752 | -0.63(-0.38%) |
Jun 02, 2015 | 168.43 | 169.33 | 167.06 | 168.19 | 357,639 | -1.29(-0.76%) |
Jun 01, 2015 | 168.78 | 169.84 | 166.67 | 169.48 | 513,527 | +0.48(+0.28%) |
May 29, 2015 | 168.88 | 169.57 | 166.38 | 169.00 | 1,742,321 | +0.75(+0.45%) |
May 28, 2015 | 169.17 | 169.75 | 167.43 | 168.25 | 520,987 | -1.02(-0.60%) |
May 27, 2015 | 169.46 | 169.46 | 167.72 | 169.28 | 492,387 | +0.75(+0.45%) |
May 26, 2015 | 166.55 | 168.83 | 165.66 | 168.52 | 546,822 | +0.93(+0.55%) |
May 22, 2015 | 166.40 | 167.60 | 167.60 | 167.60 | 243,544 | +1.19(+0.72%) |
May 21, 2015 | 168.55 | 169.22 | 165.75 | 166.41 | 332,129 | -2.21(-1.31%) |
May 20, 2015 | 166.63 | 169.66 | 165.95 | 168.62 | 382,664 | +2.49(+1.50%) |
May 19, 2015 | 166.98 | 167.69 | 165.69 | 166.13 | 303,950 | -1.16(-0.69%) |
May 18, 2015 | 163.40 | 167.49 | 163.04 | 167.29 | 367,725 | +3.54(+2.16%) |
May 15, 2015 | 164.87 | 165.69 | 163.04 | 163.75 | 371,343 | -0.55(-0.33%) |
May 14, 2015 | 161.46 | 164.33 | 160.85 | 164.30 | 303,996 | +4.11(+2.56%) |
May 13, 2015 | 158.22 | 161.69 | 157.53 | 160.19 | 392,525 | +3.29(+2.09%) |
May 12, 2015 | 157.68 | 158.13 | 155.87 | 156.91 | 424,020 | -2.20(-1.38%) |
May 11, 2015 | 160.53 | 161.31 | 158.64 | 159.11 | 259,800 | -1.69(-1.05%) |
May 08, 2015 | 160.70 | 162.68 | 159.57 | 160.80 | 210,959 | +1.99(+1.25%) |
May 07, 2015 | 157.03 | 159.54 | 156.57 | 158.81 | 221,137 | +1.01(+0.64%) |
May 06, 2015 | 160.13 | 160.19 | 155.98 | 157.80 | 350,859 | -1.43(-0.90%) |
May 05, 2015 | 164.35 | 164.65 | 159.11 | 159.23 | 526,014 | -5.85(-3.55%) |
May 04, 2015 | 163.62 | 165.93 | 162.82 | 165.09 | 306,759 | +1.19(+0.72%) |
May 01, 2015 | 162.81 | 164.46 | 161.97 | 163.90 | 255,140 | +2.16(+1.34%) |
Apr 30, 2015 | 162.83 | 164.07 | 161.25 | 161.74 | 353,381 | -2.31(-1.41%) |
Apr 29, 2015 | 165.90 | 166.89 | 161.98 | 164.04 | 395,193 | -3.01(-1.80%) |
Apr 28, 2015 | 167.38 | 170.28 | 165.59 | 167.05 | 606,433 | +5.33(+3.29%) |
Apr 27, 2015 | 162.38 | 163.82 | 160.85 | 161.73 | 264,836 | -0.25(-0.16%) |
Apr 24, 2015 | 162.41 | 163.62 | 161.24 | 161.98 | 194,416 | +0.19(+0.11%) |
Apr 23, 2015 | 159.73 | 162.26 | 159.73 | 161.79 | 290,164 | +1.74(+1.09%) |
Apr 22, 2015 | 159.74 | 160.26 | 158.78 | 160.05 | 206,871 | +1.08(+0.68%) |
Apr 21, 2015 | 160.07 | 160.62 | 158.75 | 158.97 | 266,654 | -0.56(-0.35%) |
Apr 20, 2015 | 159.05 | 160.61 | 158.79 | 159.53 | 269,344 | +0.33(+0.21%) |
Apr 17, 2015 | 160.87 | 161.33 | 158.36 | 159.19 | 253,777 | -2.46(-1.52%) |
Apr 16, 2015 | 160.70 | 162.02 | 159.84 | 161.66 | 233,515 | +0.59(+0.37%) |
Apr 15, 2015 | 163.01 | 163.01 | 161.00 | 161.06 | 259,937 | -1.28(-0.79%) |
Apr 14, 2015 | 162.85 | 164.02 | 161.13 | 162.34 | 210,494 | -0.53(-0.32%) |
Apr 13, 2015 | 163.14 | 164.73 | 162.55 | 162.87 | 178,626 | -0.46(-0.28%) |
Apr 10, 2015 | 164.20 | 164.92 | 162.22 | 163.32 | 230,904 | -0.03(-0.02%) |
Apr 09, 2015 | 163.79 | 164.45 | 162.27 | 163.35 | 180,523 | -0.49(-0.30%) |
Apr 08, 2015 | 163.04 | 164.16 | 162.38 | 163.84 | 244,788 | +1.01(+0.62%) |
Apr 07, 2015 | 165.54 | 165.82 | 162.62 | 162.83 | 245,194 | -2.70(-1.63%) |
Apr 06, 2015 | 165.76 | 167.11 | 164.62 | 165.52 | 326,156 | -0.96(-0.58%) |
Apr 02, 2015 | 166.70 | 166.49 | 166.49 | 166.49 | 306,686 | -0.17(-0.10%) |
Apr 01, 2015 | 166.07 | 166.86 | 163.75 | 166.65 | 337,424 | +0.69(+0.42%) |
Mar 31, 2015 | 164.32 | 166.35 | 164.04 | 165.96 | 429,430 | +1.26(+0.76%) |
Mar 30, 2015 | 162.58 | 165.20 | 161.84 | 164.71 | 286,985 | +3.61(+2.24%) |
Mar 27, 2015 | 159.25 | 161.37 | 159.25 | 161.09 | 243,046 | +2.20(+1.39%) |
Mar 26, 2015 | 157.75 | 159.78 | 157.31 | 158.89 | 198,225 | +0.86(+0.54%) |
Mar 25, 2015 | 161.67 | 161.87 | 156.69 | 158.03 | 437,685 | -3.42(-2.12%) |
Mar 24, 2015 | 164.20 | 164.63 | 161.18 | 161.45 | 366,752 | -2.81(-1.71%) |
Mar 23, 2015 | 165.65 | 166.40 | 164.11 | 164.26 | 340,809 | -0.89(-0.54%) |
Mar 20, 2015 | 161.04 | 165.30 | 160.81 | 165.14 | 510,870 | +4.97(+3.10%) |
Mar 19, 2015 | 159.58 | 160.82 | 158.95 | 160.18 | 284,557 | +0.00(+0.00%) |
Mar 18, 2015 | 156.38 | 161.41 | 155.35 | 160.18 | 309,752 | +3.58(+2.29%) |
Mar 17, 2015 | 155.76 | 157.14 | 154.86 | 156.59 | 271,502 | +0.31(+0.20%) |
Mar 16, 2015 | 155.84 | 156.64 | 155.14 | 156.28 | 237,699 | +1.66(+1.08%) |
Mar 13, 2015 | 156.73 | 157.28 | 154.09 | 154.62 | 245,114 | -2.34(-1.49%) |
Mar 12, 2015 | 154.38 | 156.99 | 154.21 | 156.95 | 227,204 | +3.93(+2.56%) |
Mar 11, 2015 | 149.92 | 153.27 | 149.43 | 153.03 | 290,979 | +2.27(+1.51%) |
Mar 10, 2015 | 153.54 | 153.96 | 150.70 | 150.76 | 282,148 | -3.58(-2.32%) |
Mar 09, 2015 | 153.53 | 154.61 | 151.32 | 154.34 | 291,863 | +3.31(+2.19%) |
Mar 06, 2015 | 153.80 | 154.29 | 150.83 | 151.03 | 377,038 | -4.39(-2.83%) |
Mar 05, 2015 | 155.79 | 156.29 | 154.48 | 155.42 | 239,431 | -0.36(-0.23%) |
Mar 04, 2015 | 156.76 | 157.24 | 155.53 | 155.78 | 198,521 | -1.45(-0.92%) |
Mar 03, 2015 | 157.78 | 158.75 | 156.75 | 157.24 | 213,646 | -1.46(-0.92%) |
Mar 02, 2015 | 157.76 | 159.17 | 156.52 | 158.70 | 227,388 | +1.65(+1.05%) |
Feb 27, 2015 | 157.44 | 158.71 | 156.97 | 157.05 | 213,562 | -0.72(-0.46%) |
Feb 26, 2015 | 157.68 | 159.04 | 157.52 | 157.77 | 158,989 | -0.95(-0.60%) |
Feb 25, 2015 | 159.29 | 160.08 | 158.13 | 158.72 | 196,649 | -0.23(-0.15%) |
Feb 24, 2015 | 158.21 | 160.15 | 157.61 | 158.95 | 337,347 | -0.87(-0.54%) |
Feb 23, 2015 | 159.45 | 159.93 | 158.00 | 159.82 | 176,368 | +0.27(+0.17%) |
Feb 20, 2015 | 156.83 | 160.11 | 156.45 | 159.54 | 289,116 | +2.27(+1.44%) |
Feb 19, 2015 | 158.20 | 158.63 | 156.47 | 157.28 | 211,948 | -0.97(-0.62%) |
Feb 18, 2015 | 156.82 | 158.54 | 156.65 | 158.25 | 232,509 | +0.80(+0.51%) |
Feb 17, 2015 | 156.91 | 158.72 | 156.45 | 157.45 | 223,381 | +0.50(+0.32%) |
Feb 13, 2015 | 156.84 | 156.95 | 156.95 | 156.95 | 170,130 | +0.18(+0.11%) |
Feb 12, 2015 | 155.72 | 157.73 | 154.63 | 156.78 | 304,292 | +2.04(+1.32%) |
Feb 11, 2015 | 155.45 | 155.78 | 154.17 | 154.74 | 280,365 | -0.69(-0.45%) |
Feb 10, 2015 | 154.37 | 155.82 | 152.71 | 155.43 | 234,873 | +2.06(+1.35%) |
Feb 09, 2015 | 152.91 | 154.34 | 152.68 | 153.37 | 274,466 | +0.37(+0.24%) |
Feb 06, 2015 | 155.08 | 155.54 | 151.91 | 153.00 | 535,840 | -1.86(-1.20%) |
Feb 05, 2015 | 154.22 | 155.54 | 153.76 | 154.86 | 467,151 | +1.58(+1.03%) |
Feb 04, 2015 | 155.74 | 156.72 | 152.97 | 153.28 | 580,677 | -2.48(-1.59%) |
Feb 03, 2015 | 146.09 | 155.90 | 146.09 | 155.76 | 1,057,251 | +14.48(+10.25%) |