Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 168.47 | 169.42 | 166.99 | 167.07 | 5,849,358 | -1.41(-0.84%) |
Feb 26, 2016 | 169.71 | 169.79 | 168.25 | 168.48 | 5,114,044 | -0.30(-0.18%) |
Feb 25, 2016 | 167.24 | 168.83 | 166.48 | 168.78 | 3,174,136 | +1.96(+1.17%) |
Feb 24, 2016 | 164.56 | 167.06 | 163.43 | 166.82 | 3,450,808 | +0.76(+0.46%) |
Feb 23, 2016 | 167.51 | 167.73 | 165.91 | 166.06 | 3,173,298 | -2.04(-1.22%) |
Feb 22, 2016 | 167.36 | 168.29 | 167.31 | 168.11 | 2,929,361 | +2.40(+1.45%) |
Feb 19, 2016 | 165.03 | 165.89 | 164.42 | 165.71 | 2,935,841 | -0.10(-0.06%) |
Feb 18, 2016 | 166.80 | 166.85 | 165.51 | 165.82 | 4,318,219 | -0.67(-0.40%) |
Feb 17, 2016 | 165.02 | 166.87 | 164.89 | 166.49 | 4,530,557 | +2.71(+1.66%) |
Feb 16, 2016 | 162.99 | 163.83 | 161.96 | 163.77 | 4,004,854 | +2.68(+1.66%) |
Feb 12, 2016 | 159.62 | 161.09 | 161.09 | 161.09 | 3,810,684 | +3.20(+2.02%) |
Feb 11, 2016 | 157.34 | 158.87 | 156.34 | 157.90 | 6,799,737 | -1.99(-1.25%) |
Feb 10, 2016 | 160.88 | 162.54 | 159.79 | 159.89 | 4,464,322 | -0.08(-0.05%) |
Feb 09, 2016 | 158.22 | 161.37 | 158.14 | 159.97 | 6,497,423 | -0.06(-0.04%) |
Feb 08, 2016 | 160.34 | 160.62 | 157.80 | 160.03 | 9,427,413 | -2.18(-1.34%) |
Feb 05, 2016 | 164.88 | 164.93 | 161.60 | 162.21 | 6,474,693 | -3.16(-1.91%) |
Feb 04, 2016 | 164.66 | 166.37 | 164.00 | 165.37 | 5,240,829 | +0.36(+0.22%) |
Feb 03, 2016 | 165.25 | 165.53 | 161.52 | 165.01 | 8,494,959 | +0.88(+0.53%) |
Feb 02, 2016 | 165.72 | 165.72 | 163.60 | 164.13 | 8,271,875 | -3.01(-1.80%) |
Feb 01, 2016 | 166.18 | 167.95 | 165.60 | 167.15 | 7,226,123 | -0.02(-0.01%) |
Jan 29, 2016 | 164.00 | 167.22 | 163.90 | 167.16 | 9,089,897 | +3.87(+2.37%) |
Jan 28, 2016 | 163.97 | 164.14 | 161.55 | 163.29 | 6,234,882 | +0.88(+0.54%) |
Jan 27, 2016 | 163.72 | 165.34 | 161.46 | 162.41 | 6,586,609 | -1.76(-1.07%) |
Jan 26, 2016 | 162.65 | 164.43 | 162.29 | 164.17 | 5,408,285 | +2.20(+1.36%) |
Jan 25, 2016 | 163.94 | 164.12 | 161.77 | 161.97 | 4,747,441 | -2.51(-1.52%) |
Jan 22, 2016 | 163.81 | 164.63 | 163.04 | 164.48 | 5,087,819 | +3.32(+2.06%) |
Jan 21, 2016 | 160.71 | 163.02 | 159.40 | 161.15 | 10,249,893 | +0.83(+0.52%) |
Jan 20, 2016 | 159.70 | 161.83 | 156.24 | 160.32 | 11,847,724 | -1.88(-1.16%) |
Jan 19, 2016 | 163.88 | 164.06 | 160.72 | 162.20 | 8,867,143 | +0.09(+0.05%) |
Jan 15, 2016 | 161.17 | 162.11 | 162.11 | 162.11 | 10,283,993 | -3.49(-2.11%) |
Jan 14, 2016 | 163.61 | 166.80 | 161.97 | 165.60 | 8,044,625 | +2.59(+1.59%) |
Jan 13, 2016 | 167.79 | 168.19 | 162.59 | 163.02 | 8,153,651 | -4.06(-2.43%) |
Jan 12, 2016 | 167.36 | 167.92 | 164.98 | 167.08 | 6,338,611 | +1.28(+0.77%) |
Jan 11, 2016 | 166.59 | 166.89 | 163.87 | 165.80 | 8,715,471 | +0.17(+0.10%) |
Jan 08, 2016 | 168.47 | 169.05 | 165.36 | 165.63 | 10,366,499 | -1.85(-1.11%) |
Jan 07, 2016 | 168.61 | 170.41 | 167.12 | 167.48 | 8,783,557 | -4.11(-2.39%) |
Jan 06, 2016 | 171.24 | 172.66 | 170.57 | 171.59 | 6,399,357 | -2.28(-1.31%) |
Jan 05, 2016 | 173.77 | 174.26 | 172.67 | 173.86 | 6,126,388 | +0.36(+0.21%) |
Jan 04, 2016 | 173.05 | 173.51 | 171.43 | 173.50 | 8,661,241 | -2.47(-1.40%) |
Dec 31, 2015 | 177.12 | 175.97 | 175.97 | 175.97 | 7,254,050 | -1.80(-1.01%) |
Dec 30, 2015 | 178.77 | 178.84 | 177.61 | 177.77 | 6,066,523 | -1.32(-0.74%) |
Dec 29, 2015 | 178.28 | 179.34 | 178.23 | 179.09 | 5,460,898 | +2.03(+1.14%) |
Dec 28, 2015 | 176.85 | 177.16 | 176.05 | 177.07 | 4,324,319 | -0.42(-0.24%) |
Dec 24, 2015 | 177.62 | 177.49 | 177.49 | 177.49 | 2,627,441 | -0.36(-0.20%) |
Dec 23, 2015 | 176.69 | 177.87 | 176.57 | 177.85 | 6,211,630 | +2.21(+1.26%) |
Dec 22, 2015 | 174.95 | 175.97 | 173.99 | 175.64 | 5,360,819 | +1.61(+0.93%) |
Dec 21, 2015 | 173.92 | 174.26 | 172.72 | 174.03 | 4,341,885 | +1.48(+0.86%) |
Dec 18, 2015 | 175.03 | 175.11 | 172.66 | 172.54 | 8,263,115 | -3.29(-1.87%) |
Dec 17, 2015 | 178.83 | 178.91 | 175.77 | 175.84 | 7,696,126 | -2.64(-1.48%) |
Dec 16, 2015 | 177.15 | 178.82 | 175.70 | 178.47 | 6,620,880 | +2.54(+1.45%) |
Dec 15, 2015 | 175.66 | 176.84 | 175.50 | 175.93 | 5,548,689 | +1.72(+0.98%) |
Dec 14, 2015 | 173.40 | 174.21 | 171.59 | 174.22 | 9,533,844 | +1.10(+0.64%) |
Dec 11, 2015 | 174.57 | 175.09 | 172.89 | 173.12 | 9,480,116 | -3.52(-1.99%) |
Dec 10, 2015 | 176.29 | 177.97 | 176.03 | 176.63 | 7,261,173 | +0.44(+0.25%) |
Dec 09, 2015 | 176.95 | 179.05 | 175.22 | 176.19 | 6,717,846 | -1.40(-0.79%) |
Dec 08, 2015 | 177.19 | 178.50 | 176.57 | 177.59 | 8,280,320 | -1.17(-0.65%) |
Dec 07, 2015 | 179.52 | 179.57 | 177.79 | 178.75 | 6,885,474 | -1.11(-0.62%) |
Dec 04, 2015 | 176.84 | 180.18 | 176.70 | 179.87 | 7,840,938 | +3.45(+1.95%) |
Dec 03, 2015 | 179.21 | 179.47 | 175.69 | 176.42 | 6,933,250 | -2.54(-1.42%) |
Dec 02, 2015 | 180.75 | 181.06 | 178.68 | 178.96 | 4,508,503 | -1.87(-1.03%) |
Dec 01, 2015 | 179.73 | 180.91 | 179.45 | 180.83 | 4,910,830 | +1.76(+0.98%) |
Nov 30, 2015 | 180.03 | 180.10 | 178.97 | 179.07 | 6,193,078 | -0.72(-0.40%) |
Nov 27, 2015 | 179.69 | 180.03 | 179.23 | 179.79 | 1,245,153 | +0.15(+0.09%) |
Nov 25, 2015 | 179.81 | 179.63 | 179.63 | 179.63 | 2,211,550 | +0.01(+0.00%) |
Nov 24, 2015 | 178.29 | 180.04 | 178.00 | 179.63 | 3,776,185 | +0.26(+0.14%) |
Nov 23, 2015 | 179.59 | 180.18 | 178.94 | 179.37 | 2,729,781 | -0.34(-0.19%) |
Nov 20, 2015 | 179.75 | 180.31 | 179.23 | 179.71 | 5,876,456 | +0.81(+0.45%) |
Nov 19, 2015 | 179.00 | 179.39 | 178.67 | 178.90 | 3,948,463 | -0.17(-0.10%) |
Nov 18, 2015 | 176.79 | 179.26 | 176.77 | 179.07 | 5,510,255 | +2.83(+1.61%) |
Nov 17, 2015 | 176.74 | 177.65 | 175.80 | 176.24 | 9,455,517 | -0.23(-0.13%) |
Nov 16, 2015 | 173.56 | 176.47 | 173.47 | 176.47 | 5,524,456 | +2.69(+1.55%) |
Nov 13, 2015 | 175.31 | 175.62 | 173.70 | 173.78 | 8,047,506 | -1.96(-1.12%) |
Nov 12, 2015 | 177.18 | 177.66 | 175.74 | 175.74 | 5,038,565 | -2.51(-1.41%) |
Nov 11, 2015 | 179.25 | 179.28 | 178.19 | 178.25 | 2,396,121 | -0.69(-0.39%) |
Nov 10, 2015 | 178.06 | 178.99 | 177.78 | 178.94 | 4,160,608 | +0.44(+0.24%) |
Nov 09, 2015 | 179.59 | 179.71 | 177.59 | 178.51 | 4,159,034 | -1.73(-0.96%) |
Nov 06, 2015 | 179.97 | 180.47 | 178.89 | 180.24 | 3,730,096 | -0.07(-0.04%) |
Nov 05, 2015 | 180.59 | 181.06 | 179.42 | 180.31 | 3,195,750 | -0.22(-0.12%) |
Nov 04, 2015 | 181.32 | 181.48 | 179.98 | 180.53 | 3,932,605 | -0.47(-0.26%) |
Nov 03, 2015 | 180.16 | 181.63 | 179.96 | 181.00 | 3,607,450 | +0.45(+0.25%) |
Nov 02, 2015 | 178.77 | 180.73 | 178.64 | 180.55 | 5,036,588 | +2.18(+1.22%) |
Oct 30, 2015 | 179.40 | 179.70 | 178.27 | 178.37 | 4,654,346 | -0.81(-0.45%) |
Oct 29, 2015 | 178.79 | 179.56 | 178.66 | 179.18 | 3,964,900 | -0.09(-0.05%) |
Oct 28, 2015 | 177.64 | 179.30 | 176.96 | 179.28 | 5,294,679 | +1.99(+1.12%) |
Oct 27, 2015 | 176.90 | 177.62 | 176.58 | 177.29 | 4,970,049 | -0.34(-0.19%) |
Oct 26, 2015 | 177.89 | 177.92 | 177.26 | 177.63 | 3,877,735 | -0.41(-0.23%) |
Oct 23, 2015 | 177.88 | 178.42 | 177.02 | 178.04 | 5,007,572 | +1.98(+1.12%) |
Oct 22, 2015 | 174.19 | 176.32 | 174.03 | 176.06 | 4,894,229 | +2.85(+1.65%) |
Oct 21, 2015 | 174.75 | 174.92 | 173.02 | 173.21 | 6,022,000 | -1.02(-0.58%) |
Oct 20, 2015 | 174.10 | 174.90 | 173.81 | 174.22 | 2,859,930 | -0.26(-0.15%) |
Oct 19, 2015 | 173.77 | 174.50 | 173.45 | 174.48 | 4,641,110 | +0.14(+0.08%) |
Oct 16, 2015 | 174.02 | 174.41 | 173.25 | 174.34 | 4,311,646 | +0.77(+0.44%) |
Oct 15, 2015 | 171.73 | 173.61 | 171.30 | 173.58 | 3,535,433 | +2.62(+1.53%) |
Oct 14, 2015 | 171.78 | 172.36 | 170.71 | 170.96 | 2,960,844 | -0.86(-0.50%) |
Oct 13, 2015 | 172.15 | 173.45 | 171.66 | 171.82 | 4,501,815 | -1.12(-0.65%) |
Oct 12, 2015 | 172.82 | 173.10 | 172.39 | 172.94 | 2,495,093 | +0.15(+0.09%) |
Oct 09, 2015 | 172.89 | 173.24 | 172.12 | 172.78 | 3,867,116 | +0.13(+0.07%) |
Oct 08, 2015 | 170.63 | 172.93 | 170.39 | 172.66 | 6,967,814 | +1.57(+0.92%) |
Oct 07, 2015 | 170.69 | 171.44 | 169.45 | 171.09 | 5,830,747 | +1.40(+0.83%) |
Oct 06, 2015 | 170.16 | 170.72 | 169.02 | 169.69 | 5,215,766 | -0.64(-0.38%) |
Oct 05, 2015 | 168.55 | 170.51 | 168.46 | 170.32 | 5,628,651 | +3.03(+1.81%) |
Oct 02, 2015 | 162.80 | 167.30 | 162.28 | 167.30 | 5,470,601 | +2.41(+1.46%) |
Oct 01, 2015 | 164.80 | 165.13 | 162.87 | 164.88 | 7,043,295 | +0.45(+0.28%) |
Sep 30, 2015 | 163.39 | 164.57 | 162.53 | 164.43 | 9,281,391 | +3.13(+1.94%) |
Sep 29, 2015 | 161.52 | 162.77 | 160.38 | 161.30 | 10,550,231 | +0.03(+0.02%) |
Sep 28, 2015 | 164.55 | 164.64 | 161.02 | 161.27 | 13,878,202 | -4.13(-2.50%) |
Sep 25, 2015 | 167.07 | 167.31 | 164.57 | 165.40 | 8,482,805 | -0.11(-0.07%) |
Sep 24, 2015 | 164.88 | 165.96 | 163.50 | 165.51 | 8,068,285 | -0.59(-0.36%) |
Sep 23, 2015 | 166.53 | 167.01 | 165.53 | 166.11 | 5,570,164 | -0.28(-0.17%) |
Sep 22, 2015 | 166.29 | 166.85 | 165.24 | 166.39 | 5,876,462 | -2.12(-1.26%) |
Sep 21, 2015 | 168.53 | 169.58 | 167.50 | 168.51 | 5,783,854 | +0.88(+0.53%) |
Sep 18, 2015 | 168.01 | 169.49 | 167.28 | 167.62 | 7,051,536 | +39.92(+31.26%) |
Sep 17, 2015 | 128.34 | 128.55 | 127.19 | 127.70 | 557,344 | -43.20(-25.28%) |
Sep 16, 2015 | 169.63 | 171.05 | 169.36 | 170.90 | 6,283,438 | +1.52(+0.90%) |
Sep 15, 2015 | 167.86 | 169.83 | 167.35 | 169.38 | 5,516,583 | +2.10(+1.25%) |
Sep 14, 2015 | 168.06 | 168.13 | 166.78 | 167.28 | 3,036,500 | -0.65(-0.39%) |
Sep 11, 2015 | 166.68 | 167.96 | 166.02 | 167.94 | 3,997,967 | +0.81(+0.49%) |
Sep 10, 2015 | 166.05 | 168.32 | 165.78 | 167.12 | 5,780,242 | +0.89(+0.54%) |
Sep 09, 2015 | 170.08 | 170.22 | 165.85 | 166.23 | 8,992,160 | -2.34(-1.39%) |
Sep 08, 2015 | 167.21 | 168.64 | 166.57 | 168.57 | 7,620,191 | +4.25(+2.59%) |
Sep 04, 2015 | 164.62 | 164.32 | 164.32 | 164.32 | 8,529,123 | -2.59(-1.55%) |
Sep 03, 2015 | 167.50 | 169.02 | 166.38 | 166.91 | 10,689,629 | +0.15(+0.09%) |
Sep 02, 2015 | 166.12 | 166.81 | 164.22 | 166.77 | 10,561,583 | +3.23(+1.98%) |
Sep 01, 2015 | 164.85 | 166.21 | 162.77 | 163.53 | 14,627,598 | -5.11(-3.03%) |
Aug 31, 2015 | 169.15 | 169.95 | 168.16 | 168.64 | 8,622,388 | -1.47(-0.86%) |
Aug 28, 2015 | 169.41 | 170.54 | 168.93 | 170.11 | 6,862,058 | -0.01(-0.00%) |
Aug 27, 2015 | 168.22 | 170.18 | 166.60 | 170.12 | 11,453,996 | +4.08(+2.46%) |
Aug 26, 2015 | 163.97 | 166.21 | 160.77 | 166.04 | 15,843,096 | +6.28(+3.93%) |
Aug 25, 2015 | 166.74 | 167.11 | 159.56 | 159.76 | 10,481,955 | -1.90(-1.18%) |
Aug 24, 2015 | 159.95 | 167.12 | 124.91 | 161.66 | 15,540,420 | -7.03(-4.17%) |
Aug 21, 2015 | 172.25 | 173.20 | 168.59 | 168.69 | 17,655,532 | -5.35(-3.08%) |
Aug 20, 2015 | 176.31 | 176.82 | 174.05 | 174.05 | 9,885,029 | -3.78(-2.12%) |
Aug 19, 2015 | 178.51 | 179.28 | 177.00 | 177.82 | 6,242,081 | -1.44(-0.80%) |
Aug 18, 2015 | 179.51 | 179.84 | 179.01 | 179.27 | 2,310,592 | -0.51(-0.28%) |
Aug 17, 2015 | 178.14 | 179.78 | 177.68 | 179.78 | 2,843,734 | +1.05(+0.59%) |
Aug 14, 2015 | 177.93 | 178.83 | 177.78 | 178.72 | 2,370,918 | +0.61(+0.34%) |
Aug 13, 2015 | 178.19 | 178.87 | 177.58 | 178.11 | 3,120,821 | -0.18(-0.10%) |
Aug 12, 2015 | 176.79 | 178.52 | 175.33 | 178.29 | 4,821,524 | +0.17(+0.09%) |
Aug 11, 2015 | 178.38 | 178.79 | 177.36 | 178.12 | 3,274,159 | -1.62(-0.90%) |
Aug 10, 2015 | 178.66 | 179.83 | 178.66 | 179.74 | 2,561,257 | +2.25(+1.27%) |
Aug 07, 2015 | 177.71 | 177.82 | 176.61 | 177.49 | 4,191,839 | -0.43(-0.24%) |
Aug 06, 2015 | 179.48 | 179.62 | 177.25 | 177.93 | 3,535,380 | -1.44(-0.80%) |
Aug 05, 2015 | 179.66 | 180.38 | 179.04 | 179.37 | 3,323,439 | +0.67(+0.37%) |
Aug 04, 2015 | 179.04 | 179.46 | 178.25 | 178.70 | 3,590,727 | -0.37(-0.21%) |
Aug 03, 2015 | 179.63 | 179.72 | 178.13 | 179.07 | 6,195,733 | -0.61(-0.34%) |
Jul 31, 2015 | 180.51 | 180.51 | 179.41 | 179.68 | 5,272,694 | -0.25(-0.14%) |
Jul 30, 2015 | 179.40 | 180.13 | 178.78 | 179.94 | 2,570,894 | +0.06(+0.03%) |
Jul 29, 2015 | 178.84 | 180.15 | 178.68 | 179.88 | 4,437,479 | +1.20(+0.67%) |
Jul 28, 2015 | 177.39 | 178.83 | 176.55 | 178.68 | 3,260,368 | +2.20(+1.25%) |
Jul 27, 2015 | 176.64 | 177.17 | 176.08 | 176.48 | 5,300,122 | -1.07(-0.60%) |
Jul 24, 2015 | 179.51 | 179.58 | 177.22 | 177.55 | 4,178,194 | -1.88(-1.05%) |
Jul 23, 2015 | 180.59 | 180.66 | 179.07 | 179.44 | 3,300,127 | -0.98(-0.54%) |
Jul 22, 2015 | 180.06 | 180.78 | 180.04 | 180.41 | 3,627,748 | -0.35(-0.19%) |
Jul 21, 2015 | 181.32 | 181.58 | 180.47 | 180.76 | 3,450,816 | -0.71(-0.39%) |
Jul 20, 2015 | 181.61 | 181.97 | 181.19 | 181.46 | 2,782,784 | +0.07(+0.04%) |
Jul 17, 2015 | 181.24 | 181.46 | 180.84 | 181.40 | 2,741,942 | +0.19(+0.11%) |
Jul 16, 2015 | 180.90 | 181.25 | 180.65 | 181.20 | 5,080,578 | +1.41(+0.78%) |
Jul 15, 2015 | 179.92 | 180.38 | 179.34 | 179.79 | 3,844,425 | -0.07(-0.04%) |
Jul 14, 2015 | 179.02 | 180.17 | 179.00 | 179.86 | 5,143,395 | +0.75(+0.42%) |
Jul 13, 2015 | 178.43 | 179.21 | 178.40 | 179.11 | 3,758,689 | +1.95(+1.10%) |
Jul 10, 2015 | 177.00 | 177.55 | 176.31 | 177.16 | 5,136,239 | +2.23(+1.28%) |
Jul 09, 2015 | 176.80 | 177.03 | 174.86 | 174.93 | 5,187,654 | +0.31(+0.18%) |
Jul 08, 2015 | 176.24 | 176.53 | 174.39 | 174.62 | 6,002,336 | -2.99(-1.69%) |
Jul 07, 2015 | 176.69 | 177.73 | 174.26 | 177.61 | 6,870,635 | +1.09(+0.62%) |
Jul 06, 2015 | 175.66 | 177.29 | 175.49 | 176.53 | 5,377,933 | -0.47(-0.26%) |
Jul 02, 2015 | 177.63 | 176.99 | 176.99 | 176.99 | 3,394,984 | -0.21(-0.12%) |
Jul 01, 2015 | 177.41 | 177.61 | 176.37 | 177.20 | 5,824,355 | +1.37(+0.78%) |
Jun 30, 2015 | 176.92 | 176.93 | 175.26 | 175.83 | 5,615,859 | +0.42(+0.24%) |
Jun 29, 2015 | 177.60 | 178.26 | 175.29 | 175.41 | 6,551,911 | -3.77(-2.10%) |
Jun 26, 2015 | 179.53 | 179.75 | 178.57 | 179.18 | 3,735,595 | +0.05(+0.03%) |
Jun 25, 2015 | 180.24 | 180.34 | 179.09 | 179.13 | 3,520,117 | -0.57(-0.32%) |
Jun 24, 2015 | 180.71 | 181.12 | 179.67 | 179.70 | 2,423,337 | -1.28(-0.71%) |
Jun 23, 2015 | 181.11 | 181.35 | 180.62 | 180.98 | 3,878,819 | +0.08(+0.05%) |
Jun 22, 2015 | 180.92 | 181.49 | 180.68 | 180.90 | 3,665,760 | +1.28(+0.71%) |
Jun 19, 2015 | 180.56 | 180.60 | 179.57 | 179.61 | 3,872,747 | -1.07(-0.59%) |
Jun 18, 2015 | 179.49 | 181.22 | 179.38 | 180.68 | 3,559,963 | +1.80(+1.00%) |
Jun 17, 2015 | 178.90 | 179.50 | 177.86 | 178.89 | 2,800,618 | +0.25(+0.14%) |
Jun 16, 2015 | 177.48 | 178.68 | 177.32 | 178.64 | 4,780,161 | +0.99(+0.56%) |
Jun 15, 2015 | 177.18 | 177.93 | 176.52 | 177.66 | 3,447,523 | -0.74(-0.42%) |
Jun 12, 2015 | 178.96 | 179.09 | 178.14 | 178.40 | 5,801,074 | -1.37(-0.76%) |
Jun 11, 2015 | 179.68 | 180.16 | 179.44 | 179.76 | 4,074,146 | +0.61(+0.34%) |
Jun 10, 2015 | 178.00 | 179.59 | 177.76 | 179.16 | 3,920,101 | +2.10(+1.19%) |
Jun 09, 2015 | 177.13 | 177.60 | 176.45 | 177.06 | 3,060,896 | -0.06(-0.03%) |
Jun 08, 2015 | 178.09 | 178.22 | 177.02 | 177.12 | 3,353,971 | -1.10(-0.62%) |
Jun 05, 2015 | 178.30 | 178.88 | 177.53 | 178.21 | 3,166,939 | -0.40(-0.22%) |
Jun 04, 2015 | 179.31 | 179.90 | 178.19 | 178.61 | 3,465,167 | -1.45(-0.81%) |
Jun 03, 2015 | 180.07 | 180.67 | 179.54 | 180.06 | 3,990,552 | +0.51(+0.28%) |
Jun 02, 2015 | 179.28 | 180.25 | 178.62 | 179.55 | 3,308,092 | -0.14(-0.08%) |
Jun 01, 2015 | 180.03 | 180.39 | 178.94 | 179.70 | 4,167,827 | +0.31(+0.17%) |
May 29, 2015 | 180.41 | 180.47 | 179.11 | 179.38 | 4,427,394 | -1.10(-0.61%) |
May 28, 2015 | 180.39 | 180.61 | 179.78 | 180.48 | 3,524,148 | -0.24(-0.13%) |
May 27, 2015 | 179.49 | 180.94 | 179.13 | 180.72 | 2,958,249 | +1.71(+0.96%) |
May 26, 2015 | 180.45 | 180.53 | 178.58 | 179.00 | 3,641,180 | -1.97(-1.09%) |
May 22, 2015 | 180.98 | 180.97 | 180.97 | 180.97 | 2,181,563 | -0.38(-0.21%) |
May 21, 2015 | 180.73 | 181.58 | 180.54 | 181.35 | 1,589,259 | +0.52(+0.29%) |
May 20, 2015 | 181.08 | 181.62 | 180.54 | 180.83 | 2,059,504 | -0.18(-0.10%) |
May 19, 2015 | 181.17 | 181.43 | 180.68 | 181.00 | 2,033,686 | -0.03(-0.02%) |
May 18, 2015 | 180.33 | 181.31 | 180.26 | 181.04 | 4,076,430 | +0.53(+0.29%) |
May 15, 2015 | 180.49 | 180.61 | 179.99 | 180.51 | 3,580,996 | +0.19(+0.10%) |
May 14, 2015 | 179.49 | 180.37 | 179.18 | 180.32 | 3,120,543 | +1.91(+1.07%) |
May 13, 2015 | 178.83 | 179.44 | 178.17 | 178.41 | 3,224,308 | +0.07(+0.04%) |
May 12, 2015 | 178.05 | 178.93 | 177.22 | 178.35 | 4,506,464 | -0.55(-0.31%) |
May 11, 2015 | 179.74 | 179.99 | 178.84 | 178.90 | 5,383,081 | -0.87(-0.48%) |
May 08, 2015 | 179.13 | 179.97 | 179.08 | 179.76 | 6,040,104 | +2.31(+1.30%) |
May 07, 2015 | 176.62 | 177.85 | 176.30 | 177.45 | 6,462,328 | +0.69(+0.39%) |
May 06, 2015 | 178.00 | 178.33 | 175.64 | 176.76 | 3,949,213 | -0.73(-0.41%) |
May 05, 2015 | 179.26 | 179.61 | 177.32 | 177.49 | 3,012,093 | -2.08(-1.16%) |
May 04, 2015 | 179.44 | 180.09 | 179.34 | 179.57 | 2,173,893 | +0.57(+0.32%) |
May 01, 2015 | 177.89 | 179.06 | 177.80 | 179.00 | 3,535,119 | +1.92(+1.08%) |
Apr 30, 2015 | 178.30 | 178.69 | 176.38 | 177.08 | 4,429,756 | -1.81(-1.01%) |
Apr 29, 2015 | 178.68 | 179.49 | 178.08 | 178.89 | 4,329,325 | -0.70(-0.39%) |
Apr 28, 2015 | 179.03 | 179.67 | 177.84 | 179.59 | 5,776,304 | +0.49(+0.27%) |
Apr 27, 2015 | 180.39 | 180.48 | 178.85 | 179.10 | 2,648,363 | -0.71(-0.39%) |
Apr 24, 2015 | 179.80 | 180.07 | 179.33 | 179.81 | 2,178,684 | +0.40(+0.22%) |
Apr 23, 2015 | 178.54 | 180.05 | 178.43 | 179.41 | 4,427,997 | +0.45(+0.25%) |
Apr 22, 2015 | 178.42 | 179.11 | 177.48 | 178.96 | 3,210,612 | +0.86(+0.48%) |
Apr 21, 2015 | 178.29 | 179.11 | 177.76 | 178.10 | 3,156,768 | -0.19(-0.10%) |
Apr 20, 2015 | 177.61 | 178.60 | 177.53 | 178.29 | 3,134,481 | +1.62(+0.92%) |
Apr 17, 2015 | 177.52 | 177.73 | 175.87 | 176.67 | 5,431,976 | -2.07(-1.16%) |
Apr 16, 2015 | 178.44 | 179.22 | 178.23 | 178.74 | 3,621,312 | -0.08(-0.05%) |
Apr 15, 2015 | 178.46 | 179.28 | 178.35 | 178.82 | 3,277,697 | +0.91(+0.51%) |
Apr 14, 2015 | 177.44 | 178.14 | 176.78 | 177.91 | 3,337,379 | +0.31(+0.18%) |
Apr 13, 2015 | 178.31 | 178.92 | 177.60 | 177.60 | 1,693,166 | -0.82(-0.46%) |
Apr 10, 2015 | 177.71 | 178.47 | 177.52 | 178.41 | 2,059,412 | +0.93(+0.52%) |
Apr 09, 2015 | 176.53 | 177.69 | 176.03 | 177.49 | 2,595,764 | +0.78(+0.44%) |
Apr 08, 2015 | 176.34 | 177.12 | 175.91 | 176.71 | 3,392,178 | +0.63(+0.36%) |
Apr 07, 2015 | 176.56 | 177.33 | 176.07 | 176.08 | 2,663,052 | -0.52(-0.30%) |
Apr 06, 2015 | 174.47 | 177.08 | 174.33 | 176.60 | 3,138,623 | +1.28(+0.73%) |
Apr 02, 2015 | 174.68 | 175.32 | 175.32 | 175.32 | 3,315,895 | +0.49(+0.28%) |
Apr 01, 2015 | 175.33 | 175.33 | 173.73 | 174.83 | 7,783,080 | -0.55(-0.31%) |
Mar 31, 2015 | 176.06 | 176.78 | 175.32 | 175.38 | 4,040,676 | -1.51(-0.85%) |
Mar 30, 2015 | 175.81 | 177.20 | 175.81 | 176.89 | 3,921,119 | +2.13(+1.22%) |
Mar 27, 2015 | 174.28 | 174.95 | 174.08 | 174.76 | 2,617,256 | +0.35(+0.20%) |
Mar 26, 2015 | 174.13 | 175.30 | 173.41 | 174.41 | 4,956,588 | -0.43(-0.25%) |
Mar 25, 2015 | 177.60 | 177.86 | 174.77 | 174.84 | 4,819,207 | -2.51(-1.42%) |
Mar 24, 2015 | 178.23 | 178.74 | 177.33 | 177.35 | 5,029,434 | -1.12(-0.63%) |
Mar 23, 2015 | 178.77 | 179.33 | 178.42 | 178.47 | 2,843,788 | -0.29(-0.16%) |
Mar 20, 2015 | 178.15 | 179.26 | 178.08 | 178.76 | 3,785,697 | +1.56(+0.88%) |
Mar 19, 2015 | 177.58 | 177.86 | 176.80 | 177.20 | 4,363,506 | -0.76(-0.43%) |
Mar 18, 2015 | 175.42 | 178.69 | 174.75 | 177.96 | 6,670,831 | +2.07(+1.18%) |
Mar 17, 2015 | 175.70 | 176.27 | 175.06 | 175.89 | 3,848,177 | -0.60(-0.34%) |
Mar 16, 2015 | 174.83 | 176.49 | 174.81 | 176.48 | 3,804,779 | +2.41(+1.38%) |
Mar 13, 2015 | 174.85 | 175.01 | 173.02 | 174.07 | 4,909,855 | -1.07(-0.61%) |
Mar 12, 2015 | 173.59 | 175.22 | 173.54 | 175.15 | 5,331,296 | +2.16(+1.25%) |
Mar 11, 2015 | 173.63 | 173.78 | 172.87 | 172.99 | 3,493,622 | -0.37(-0.21%) |
Mar 10, 2015 | 174.83 | 174.88 | 173.34 | 173.36 | 4,823,937 | -2.88(-1.63%) |
Mar 09, 2015 | 175.68 | 176.57 | 175.61 | 176.24 | 3,071,171 | +0.73(+0.42%) |
Mar 06, 2015 | 177.12 | 177.56 | 175.16 | 175.51 | 7,680,218 | -2.48(-1.39%) |
Mar 05, 2015 | 178.14 | 178.28 | 177.50 | 177.99 | 3,497,306 | +0.19(+0.10%) |
Mar 04, 2015 | 177.97 | 178.02 | 177.01 | 177.80 | 5,710,232 | -0.75(-0.42%) |
Mar 03, 2015 | 178.86 | 178.94 | 177.97 | 178.55 | 3,733,640 | -0.81(-0.45%) |