Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 179.75 | 180.08 | 178.28 | 179.45 | 5,043,234 | -0.97(-0.54%) |
Apr 28, 2016 | 181.26 | 182.38 | 179.94 | 180.42 | 5,104,516 | -1.57(-0.86%) |
Apr 27, 2016 | 181.22 | 182.43 | 180.91 | 182.00 | 3,256,931 | +0.34(+0.19%) |
Apr 26, 2016 | 181.76 | 182.17 | 181.17 | 181.66 | 2,578,647 | +0.30(+0.17%) |
Apr 25, 2016 | 181.10 | 181.38 | 180.45 | 181.35 | 3,199,525 | -0.32(-0.18%) |
Apr 22, 2016 | 181.34 | 181.95 | 180.78 | 181.68 | 3,799,265 | -0.03(-0.01%) |
Apr 21, 2016 | 182.70 | 182.80 | 181.42 | 181.70 | 3,432,239 | -0.91(-0.50%) |
Apr 20, 2016 | 182.54 | 183.38 | 182.06 | 182.61 | 2,842,513 | +0.14(+0.08%) |
Apr 19, 2016 | 182.35 | 182.76 | 181.67 | 182.47 | 3,931,785 | +0.55(+0.30%) |
Apr 18, 2016 | 180.09 | 181.95 | 179.98 | 181.92 | 4,016,216 | +1.31(+0.73%) |
Apr 15, 2016 | 180.89 | 180.93 | 180.33 | 180.60 | 3,269,898 | -0.28(-0.16%) |
Apr 14, 2016 | 180.91 | 181.35 | 180.51 | 180.89 | 2,902,619 | +0.02(+0.01%) |
Apr 13, 2016 | 179.96 | 180.92 | 179.84 | 180.87 | 3,694,499 | +1.80(+1.00%) |
Apr 12, 2016 | 177.56 | 179.33 | 177.11 | 179.07 | 2,836,200 | +1.75(+0.99%) |
Apr 11, 2016 | 178.45 | 179.15 | 177.28 | 177.32 | 3,172,407 | -0.50(-0.28%) |
Apr 08, 2016 | 178.52 | 178.95 | 177.25 | 177.83 | 2,812,077 | +0.53(+0.30%) |
Apr 07, 2016 | 178.38 | 178.70 | 176.57 | 177.30 | 8,312,893 | -2.17(-1.21%) |
Apr 06, 2016 | 177.62 | 179.52 | 177.34 | 179.47 | 3,349,234 | +1.92(+1.08%) |
Apr 05, 2016 | 177.97 | 178.42 | 177.26 | 177.55 | 3,540,947 | -1.76(-0.98%) |
Apr 04, 2016 | 179.85 | 180.03 | 179.01 | 179.31 | 3,527,682 | -0.59(-0.33%) |
Apr 01, 2016 | 177.68 | 180.09 | 177.37 | 179.89 | 4,771,688 | +1.14(+0.64%) |
Mar 31, 2016 | 179.02 | 179.44 | 178.52 | 178.75 | 5,321,743 | -0.41(-0.23%) |
Mar 30, 2016 | 178.41 | 179.84 | 178.75 | 179.17 | 3,191,748 | +0.75(+0.42%) |
Mar 29, 2016 | 176.29 | 178.41 | 175.97 | 178.41 | 4,530,607 | +1.69(+0.95%) |
Mar 28, 2016 | 177.04 | 177.22 | 176.24 | 176.73 | 2,632,553 | +0.11(+0.06%) |
Mar 24, 2016 | 175.64 | 176.62 | 176.62 | 176.62 | 3,835,738 | -0.10(-0.06%) |
Mar 23, 2016 | 177.44 | 177.64 | 176.50 | 176.72 | 3,446,339 | -1.15(-0.65%) |
Mar 22, 2016 | 177.16 | 178.43 | 176.99 | 177.87 | 5,350,928 | -0.10(-0.06%) |
Mar 21, 2016 | 177.44 | 178.18 | 177.19 | 177.97 | 5,538,440 | +0.26(+0.15%) |
Mar 18, 2016 | 177.55 | 178.03 | 177.19 | 177.72 | 7,291,765 | +0.65(+0.37%) |
Mar 17, 2016 | 175.81 | 177.51 | 175.38 | 177.06 | 5,986,159 | +1.11(+0.63%) |
Mar 16, 2016 | 174.34 | 176.28 | 174.29 | 175.95 | 4,080,297 | +1.12(+0.64%) |
Mar 15, 2016 | 174.16 | 174.88 | 173.89 | 174.83 | 4,897,372 | -0.29(-0.17%) |
Mar 14, 2016 | 174.86 | 175.62 | 174.52 | 175.13 | 5,323,255 | -0.24(-0.14%) |
Mar 11, 2016 | 174.06 | 175.40 | 173.96 | 175.37 | 3,109,944 | +2.86(+1.66%) |
Mar 10, 2016 | 172.92 | 173.88 | 170.74 | 172.51 | 3,909,966 | +0.09(+0.06%) |
Mar 09, 2016 | 172.40 | 172.75 | 171.59 | 172.42 | 3,764,837 | +0.89(+0.52%) |
Mar 08, 2016 | 172.38 | 172.89 | 171.42 | 171.53 | 3,848,847 | -1.98(-1.14%) |
Mar 07, 2016 | 172.42 | 173.89 | 172.31 | 173.51 | 4,496,547 | +0.17(+0.10%) |
Mar 04, 2016 | 172.99 | 174.13 | 172.15 | 173.34 | 4,028,336 | +0.60(+0.35%) |
Mar 03, 2016 | 171.88 | 172.78 | 171.32 | 172.74 | 3,587,746 | +0.61(+0.35%) |
Mar 02, 2016 | 170.96 | 172.14 | 170.58 | 172.12 | 5,147,073 | +0.76(+0.44%) |
Mar 01, 2016 | 168.64 | 171.38 | 168.17 | 171.37 | 5,959,679 | +4.03(+2.41%) |
Feb 29, 2016 | 168.74 | 169.69 | 167.26 | 167.34 | 5,839,899 | -1.41(-0.84%) |
Feb 26, 2016 | 169.98 | 170.07 | 168.53 | 168.75 | 5,105,774 | -0.30(-0.18%) |
Feb 25, 2016 | 167.51 | 169.10 | 166.75 | 169.05 | 3,169,004 | +1.96(+1.17%) |
Feb 24, 2016 | 164.83 | 167.33 | 163.69 | 167.09 | 3,445,228 | +0.76(+0.46%) |
Feb 23, 2016 | 167.78 | 168.00 | 166.18 | 166.33 | 3,168,167 | -2.05(-1.22%) |
Feb 22, 2016 | 167.63 | 168.56 | 167.58 | 168.38 | 2,924,624 | +2.40(+1.45%) |
Feb 19, 2016 | 165.29 | 166.16 | 164.68 | 165.98 | 2,931,094 | -0.10(-0.06%) |
Feb 18, 2016 | 167.07 | 167.12 | 165.78 | 166.08 | 4,311,236 | -0.67(-0.40%) |
Feb 17, 2016 | 165.28 | 167.14 | 165.16 | 166.75 | 4,523,231 | +2.72(+1.66%) |
Feb 16, 2016 | 163.25 | 164.09 | 162.22 | 164.04 | 3,998,378 | +2.68(+1.66%) |
Feb 12, 2016 | 159.88 | 161.35 | 161.35 | 161.35 | 3,804,522 | +3.20(+2.02%) |
Feb 11, 2016 | 157.59 | 159.12 | 156.59 | 158.15 | 6,788,741 | -2.00(-1.25%) |
Feb 10, 2016 | 161.14 | 162.81 | 160.05 | 160.15 | 4,457,103 | -0.08(-0.05%) |
Feb 09, 2016 | 158.48 | 161.63 | 158.39 | 160.23 | 6,486,917 | -0.06(-0.04%) |
Feb 08, 2016 | 160.60 | 160.88 | 158.06 | 160.29 | 9,412,168 | -2.19(-1.34%) |
Feb 05, 2016 | 165.15 | 165.20 | 161.86 | 162.47 | 6,464,223 | -3.17(-1.91%) |
Feb 04, 2016 | 164.93 | 166.63 | 164.26 | 165.64 | 5,232,354 | +0.36(+0.22%) |
Feb 03, 2016 | 165.52 | 165.80 | 161.78 | 165.28 | 8,481,222 | +0.88(+0.53%) |
Feb 02, 2016 | 165.99 | 165.99 | 163.87 | 164.40 | 8,258,500 | -3.02(-1.80%) |
Feb 01, 2016 | 166.45 | 168.22 | 165.87 | 167.42 | 7,214,438 | -0.02(-0.01%) |
Jan 29, 2016 | 164.27 | 167.50 | 164.17 | 167.44 | 9,075,199 | +3.88(+2.37%) |
Jan 28, 2016 | 164.24 | 164.41 | 161.81 | 163.56 | 6,224,800 | +0.89(+0.54%) |
Jan 27, 2016 | 163.99 | 165.61 | 161.72 | 162.67 | 6,575,958 | -1.76(-1.07%) |
Jan 26, 2016 | 162.91 | 164.70 | 162.55 | 164.43 | 5,399,540 | +2.20(+1.36%) |
Jan 25, 2016 | 164.20 | 164.39 | 162.03 | 162.23 | 4,739,764 | -2.51(-1.52%) |
Jan 22, 2016 | 164.07 | 164.90 | 163.31 | 164.74 | 5,079,592 | +3.33(+2.06%) |
Jan 21, 2016 | 160.97 | 163.28 | 159.66 | 161.41 | 10,233,319 | +0.84(+0.52%) |
Jan 20, 2016 | 159.96 | 162.09 | 156.49 | 160.58 | 11,828,566 | -1.88(-1.16%) |
Jan 19, 2016 | 164.15 | 164.33 | 160.98 | 162.46 | 8,852,804 | +0.09(+0.05%) |
Jan 15, 2016 | 161.43 | 162.38 | 162.38 | 162.38 | 10,267,363 | -3.49(-2.11%) |
Jan 14, 2016 | 163.87 | 167.07 | 162.23 | 165.87 | 8,031,616 | +2.59(+1.59%) |
Jan 13, 2016 | 168.06 | 168.46 | 162.86 | 163.28 | 8,140,466 | -4.07(-2.43%) |
Jan 12, 2016 | 167.63 | 168.19 | 165.25 | 167.35 | 6,328,361 | +1.28(+0.77%) |
Jan 11, 2016 | 166.86 | 167.16 | 164.13 | 166.07 | 8,701,378 | +0.17(+0.10%) |
Jan 08, 2016 | 168.74 | 169.32 | 165.63 | 165.90 | 10,349,736 | -1.86(-1.11%) |
Jan 07, 2016 | 168.88 | 170.69 | 167.39 | 167.75 | 8,769,354 | -4.11(-2.39%) |
Jan 06, 2016 | 171.51 | 172.94 | 170.85 | 171.87 | 6,389,009 | -2.28(-1.31%) |
Jan 05, 2016 | 174.05 | 174.54 | 172.95 | 174.15 | 6,116,482 | +0.36(+0.21%) |
Jan 04, 2016 | 173.33 | 173.79 | 171.71 | 173.78 | 8,647,235 | -2.47(-1.40%) |
Dec 31, 2015 | 177.41 | 176.25 | 176.25 | 176.25 | 7,242,320 | -1.81(-1.01%) |
Dec 30, 2015 | 179.06 | 179.13 | 177.90 | 178.06 | 6,056,713 | -1.32(-0.74%) |
Dec 29, 2015 | 178.57 | 179.63 | 178.52 | 179.38 | 5,452,067 | +2.03(+1.15%) |
Dec 28, 2015 | 177.14 | 177.45 | 176.33 | 177.35 | 4,317,325 | -0.42(-0.24%) |
Dec 24, 2015 | 177.91 | 177.78 | 177.78 | 177.78 | 2,623,192 | -0.36(-0.20%) |
Dec 23, 2015 | 176.98 | 178.16 | 176.86 | 178.14 | 6,201,585 | +2.21(+1.26%) |
Dec 22, 2015 | 175.23 | 176.25 | 174.27 | 175.93 | 5,352,150 | +1.62(+0.93%) |
Dec 21, 2015 | 174.20 | 174.54 | 173.00 | 174.31 | 4,334,864 | +1.49(+0.86%) |
Dec 18, 2015 | 175.31 | 175.40 | 172.93 | 172.82 | 8,249,753 | -3.30(-1.87%) |
Dec 17, 2015 | 179.12 | 179.20 | 176.05 | 176.12 | 7,683,681 | -2.64(-1.48%) |
Dec 16, 2015 | 177.44 | 179.11 | 175.99 | 178.76 | 6,610,174 | +2.55(+1.45%) |
Dec 15, 2015 | 175.94 | 177.12 | 175.79 | 176.22 | 5,539,717 | +1.72(+0.98%) |
Dec 14, 2015 | 173.68 | 174.49 | 171.87 | 174.50 | 9,518,428 | +1.10(+0.64%) |
Dec 11, 2015 | 174.85 | 175.37 | 173.17 | 173.40 | 9,464,786 | -3.52(-1.99%) |
Dec 10, 2015 | 176.57 | 178.26 | 176.31 | 176.92 | 7,249,431 | +0.44(+0.25%) |
Dec 09, 2015 | 177.23 | 179.34 | 175.51 | 176.47 | 6,706,983 | -1.40(-0.79%) |
Dec 08, 2015 | 177.48 | 178.79 | 176.86 | 177.87 | 8,266,930 | -1.17(-0.65%) |
Dec 07, 2015 | 179.81 | 179.86 | 178.08 | 179.04 | 6,874,340 | -1.11(-0.62%) |
Dec 04, 2015 | 177.12 | 180.47 | 176.99 | 180.16 | 7,828,258 | +3.45(+1.95%) |
Dec 03, 2015 | 179.50 | 179.76 | 175.98 | 176.70 | 6,922,039 | -2.55(-1.42%) |
Dec 02, 2015 | 181.04 | 181.35 | 178.97 | 179.25 | 4,501,213 | -1.87(-1.03%) |
Dec 01, 2015 | 180.02 | 181.21 | 179.74 | 181.12 | 4,902,889 | +1.76(+0.98%) |
Nov 30, 2015 | 180.33 | 180.40 | 179.26 | 179.36 | 6,183,063 | -0.72(-0.40%) |
Nov 27, 2015 | 179.99 | 180.32 | 179.52 | 180.08 | 1,243,140 | +0.15(+0.09%) |
Nov 25, 2015 | 180.10 | 179.93 | 179.93 | 179.93 | 2,207,974 | +0.01(+0.00%) |
Nov 24, 2015 | 178.58 | 180.34 | 178.28 | 179.92 | 3,770,078 | +0.26(+0.14%) |
Nov 23, 2015 | 179.88 | 180.47 | 179.22 | 179.66 | 2,725,367 | -0.34(-0.19%) |
Nov 20, 2015 | 180.04 | 180.60 | 179.52 | 180.00 | 5,866,953 | +0.81(+0.45%) |
Nov 19, 2015 | 179.29 | 179.68 | 178.96 | 179.19 | 3,942,078 | -0.17(-0.10%) |
Nov 18, 2015 | 177.08 | 179.55 | 177.05 | 179.36 | 5,501,345 | +2.84(+1.61%) |
Nov 17, 2015 | 177.03 | 177.93 | 176.09 | 176.52 | 9,440,226 | -0.23(-0.13%) |
Nov 16, 2015 | 173.84 | 176.75 | 173.75 | 176.75 | 5,515,523 | +2.69(+1.55%) |
Nov 13, 2015 | 175.59 | 175.90 | 173.98 | 174.06 | 8,034,493 | -1.97(-1.12%) |
Nov 12, 2015 | 177.46 | 177.95 | 176.03 | 176.03 | 5,030,418 | -2.51(-1.41%) |
Nov 11, 2015 | 179.54 | 179.57 | 178.48 | 178.54 | 2,392,246 | -0.69(-0.39%) |
Nov 10, 2015 | 178.35 | 179.28 | 178.07 | 179.23 | 4,153,880 | +0.44(+0.24%) |
Nov 09, 2015 | 179.88 | 180.00 | 177.87 | 178.80 | 4,152,308 | -1.74(-0.96%) |
Nov 06, 2015 | 180.27 | 180.76 | 179.18 | 180.53 | 3,724,064 | -0.07(-0.04%) |
Nov 05, 2015 | 180.88 | 181.35 | 179.71 | 180.60 | 3,190,583 | -0.22(-0.12%) |
Nov 04, 2015 | 181.62 | 181.77 | 180.28 | 180.82 | 3,926,245 | -0.47(-0.26%) |
Nov 03, 2015 | 180.45 | 181.93 | 180.25 | 181.29 | 3,601,617 | +0.45(+0.25%) |
Nov 02, 2015 | 179.06 | 181.02 | 178.93 | 180.84 | 5,028,444 | +2.18(+1.22%) |
Oct 30, 2015 | 179.69 | 179.99 | 178.56 | 178.66 | 4,646,820 | -0.81(-0.45%) |
Oct 29, 2015 | 179.08 | 179.85 | 178.95 | 179.47 | 3,958,489 | -0.09(-0.05%) |
Oct 28, 2015 | 177.93 | 179.59 | 177.24 | 179.57 | 5,286,117 | +1.99(+1.12%) |
Oct 27, 2015 | 177.19 | 177.91 | 176.87 | 177.57 | 4,962,013 | -0.34(-0.19%) |
Oct 26, 2015 | 178.18 | 178.21 | 177.55 | 177.92 | 3,871,465 | -0.41(-0.23%) |
Oct 23, 2015 | 178.16 | 178.71 | 177.31 | 178.33 | 4,999,474 | +1.98(+1.12%) |
Oct 22, 2015 | 174.47 | 176.61 | 174.31 | 176.34 | 4,886,314 | +2.85(+1.65%) |
Oct 21, 2015 | 175.03 | 175.21 | 173.30 | 173.49 | 6,012,262 | -1.02(-0.58%) |
Oct 20, 2015 | 174.39 | 175.18 | 174.09 | 174.51 | 2,855,305 | -0.26(-0.15%) |
Oct 19, 2015 | 174.05 | 174.78 | 173.73 | 174.76 | 4,633,605 | +0.14(+0.08%) |
Oct 16, 2015 | 174.30 | 174.69 | 173.53 | 174.63 | 4,304,674 | +0.77(+0.44%) |
Oct 15, 2015 | 172.01 | 173.89 | 171.57 | 173.86 | 3,529,716 | +2.62(+1.53%) |
Oct 14, 2015 | 172.05 | 172.63 | 170.99 | 171.23 | 2,956,056 | -0.86(-0.50%) |
Oct 13, 2015 | 172.43 | 173.73 | 171.93 | 172.10 | 4,494,535 | -1.12(-0.65%) |
Oct 12, 2015 | 173.10 | 173.38 | 172.67 | 173.22 | 2,491,058 | +0.15(+0.09%) |
Oct 09, 2015 | 173.17 | 173.51 | 172.40 | 173.06 | 3,860,863 | +0.13(+0.07%) |
Oct 08, 2015 | 170.91 | 173.21 | 170.67 | 172.93 | 6,956,546 | +1.57(+0.92%) |
Oct 07, 2015 | 170.97 | 171.72 | 169.72 | 171.36 | 5,821,318 | +1.40(+0.82%) |
Oct 06, 2015 | 170.43 | 170.99 | 169.29 | 169.96 | 5,207,332 | -0.64(-0.38%) |
Oct 05, 2015 | 168.82 | 170.79 | 168.73 | 170.60 | 5,619,549 | +3.03(+1.81%) |
Oct 02, 2015 | 163.06 | 167.57 | 162.54 | 167.57 | 5,461,754 | +2.42(+1.46%) |
Oct 01, 2015 | 165.06 | 165.40 | 163.13 | 165.15 | 7,031,905 | +0.45(+0.28%) |
Sep 30, 2015 | 163.65 | 164.84 | 162.80 | 164.70 | 9,266,383 | +3.14(+1.94%) |
Sep 29, 2015 | 161.78 | 163.04 | 160.65 | 161.56 | 10,533,170 | +0.03(+0.02%) |
Sep 28, 2015 | 164.81 | 164.90 | 161.28 | 161.53 | 13,855,760 | -4.14(-2.50%) |
Sep 25, 2015 | 167.34 | 167.58 | 164.84 | 165.67 | 8,469,087 | -0.11(-0.07%) |
Sep 24, 2015 | 165.15 | 166.23 | 163.76 | 165.78 | 8,055,239 | -0.59(-0.36%) |
Sep 23, 2015 | 166.80 | 167.28 | 165.80 | 166.38 | 5,561,157 | -0.28(-0.17%) |
Sep 22, 2015 | 166.56 | 167.12 | 165.51 | 166.66 | 5,866,960 | -2.12(-1.26%) |
Sep 21, 2015 | 168.81 | 169.86 | 167.77 | 168.78 | 5,774,502 | +0.88(+0.53%) |
Sep 18, 2015 | 168.28 | 169.77 | 167.56 | 167.90 | 7,040,134 | +39.99(+31.26%) |
Sep 17, 2015 | 128.55 | 128.76 | 127.40 | 127.91 | 556,443 | -43.27(-25.28%) |
Sep 16, 2015 | 169.91 | 171.33 | 169.64 | 171.18 | 6,273,278 | +1.52(+0.90%) |
Sep 15, 2015 | 168.13 | 170.11 | 167.62 | 169.66 | 5,507,663 | +2.10(+1.25%) |
Sep 14, 2015 | 168.33 | 168.41 | 167.05 | 167.56 | 3,031,590 | -0.65(-0.39%) |
Sep 11, 2015 | 166.95 | 168.24 | 166.29 | 168.21 | 3,991,503 | +0.82(+0.49%) |
Sep 10, 2015 | 166.31 | 168.59 | 166.05 | 167.39 | 5,770,896 | +0.89(+0.54%) |
Sep 09, 2015 | 170.35 | 170.50 | 166.12 | 166.50 | 8,977,620 | -2.35(-1.39%) |
Sep 08, 2015 | 167.48 | 168.92 | 166.84 | 168.85 | 7,607,870 | +4.26(+2.59%) |
Sep 04, 2015 | 164.89 | 164.59 | 164.59 | 164.59 | 8,515,331 | -2.59(-1.55%) |
Sep 03, 2015 | 167.77 | 169.30 | 166.65 | 167.18 | 10,672,344 | +0.14(+0.09%) |
Sep 02, 2015 | 166.39 | 167.08 | 164.48 | 167.04 | 10,544,506 | +3.24(+1.98%) |
Sep 01, 2015 | 165.12 | 166.48 | 163.03 | 163.80 | 14,603,946 | -5.12(-3.03%) |
Aug 31, 2015 | 169.43 | 170.22 | 168.43 | 168.92 | 8,608,446 | -1.47(-0.86%) |
Aug 28, 2015 | 169.69 | 170.82 | 169.21 | 170.39 | 6,850,963 | -0.01(-0.01%) |
Aug 27, 2015 | 168.49 | 170.45 | 166.87 | 170.40 | 11,435,475 | +4.09(+2.46%) |
Aug 26, 2015 | 164.23 | 166.48 | 161.03 | 166.31 | 15,817,478 | +6.29(+3.93%) |
Aug 25, 2015 | 167.01 | 167.38 | 159.81 | 160.02 | 10,465,006 | -1.90(-1.18%) |
Aug 24, 2015 | 160.21 | 167.39 | 125.11 | 161.92 | 15,515,291 | -7.05(-4.17%) |
Aug 21, 2015 | 172.53 | 173.48 | 168.87 | 168.97 | 17,626,984 | -5.36(-3.08%) |
Aug 20, 2015 | 176.60 | 177.11 | 174.33 | 174.33 | 9,869,046 | -3.78(-2.12%) |
Aug 19, 2015 | 178.80 | 179.56 | 177.29 | 178.11 | 6,231,988 | -1.44(-0.80%) |
Aug 18, 2015 | 179.80 | 180.13 | 179.30 | 179.56 | 2,306,855 | -0.51(-0.28%) |
Aug 17, 2015 | 178.43 | 180.07 | 177.97 | 180.07 | 2,839,136 | +1.05(+0.59%) |
Aug 14, 2015 | 178.22 | 179.12 | 178.07 | 179.01 | 2,367,084 | +0.61(+0.34%) |
Aug 13, 2015 | 178.48 | 179.16 | 177.87 | 178.40 | 3,115,775 | -0.18(-0.10%) |
Aug 12, 2015 | 177.07 | 178.81 | 175.61 | 178.58 | 4,813,728 | +0.17(+0.10%) |
Aug 11, 2015 | 178.67 | 179.08 | 177.64 | 178.41 | 3,268,865 | -1.62(-0.90%) |
Aug 10, 2015 | 178.95 | 180.12 | 178.95 | 180.03 | 2,557,116 | +2.25(+1.27%) |
Aug 07, 2015 | 177.99 | 178.11 | 176.89 | 177.78 | 4,185,061 | -0.43(-0.24%) |
Aug 06, 2015 | 179.77 | 179.91 | 177.54 | 178.21 | 3,529,663 | -1.44(-0.80%) |
Aug 05, 2015 | 179.96 | 180.67 | 179.33 | 179.66 | 3,318,066 | +0.67(+0.37%) |
Aug 04, 2015 | 179.33 | 179.75 | 178.54 | 178.99 | 3,584,921 | -0.37(-0.21%) |
Aug 03, 2015 | 179.92 | 180.01 | 178.42 | 179.36 | 6,185,715 | -0.61(-0.34%) |
Jul 31, 2015 | 180.81 | 180.81 | 179.70 | 179.97 | 5,264,168 | -0.25(-0.14%) |
Jul 30, 2015 | 179.69 | 180.42 | 179.07 | 180.23 | 2,566,737 | +0.06(+0.03%) |
Jul 29, 2015 | 179.13 | 180.44 | 178.97 | 180.17 | 4,430,304 | +1.20(+0.67%) |
Jul 28, 2015 | 177.68 | 179.12 | 176.84 | 178.97 | 3,255,096 | +2.20(+1.25%) |
Jul 27, 2015 | 176.93 | 177.46 | 176.36 | 176.77 | 5,291,551 | -1.07(-0.60%) |
Jul 24, 2015 | 179.80 | 179.87 | 177.51 | 177.84 | 4,171,438 | -1.89(-1.05%) |
Jul 23, 2015 | 180.88 | 180.95 | 179.36 | 179.73 | 3,294,791 | -0.98(-0.54%) |
Jul 22, 2015 | 180.35 | 181.07 | 180.33 | 180.70 | 3,621,882 | -0.35(-0.19%) |
Jul 21, 2015 | 181.61 | 181.88 | 180.76 | 181.05 | 3,445,236 | -0.71(-0.39%) |
Jul 20, 2015 | 181.90 | 182.27 | 181.49 | 181.76 | 2,778,284 | +0.07(+0.04%) |
Jul 17, 2015 | 181.54 | 181.75 | 181.13 | 181.69 | 2,737,508 | +0.20(+0.11%) |
Jul 16, 2015 | 181.19 | 181.54 | 180.94 | 181.49 | 5,072,363 | +1.41(+0.78%) |
Jul 15, 2015 | 180.21 | 180.67 | 179.63 | 180.08 | 3,838,209 | -0.07(-0.04%) |
Jul 14, 2015 | 179.31 | 180.47 | 179.29 | 180.15 | 5,135,078 | +0.75(+0.42%) |
Jul 13, 2015 | 178.72 | 179.50 | 178.69 | 179.40 | 3,752,611 | +1.95(+1.10%) |
Jul 10, 2015 | 177.29 | 177.84 | 176.59 | 177.45 | 5,127,934 | +2.24(+1.28%) |
Jul 09, 2015 | 177.08 | 177.31 | 175.15 | 175.21 | 5,179,265 | +0.31(+0.18%) |
Jul 08, 2015 | 176.52 | 176.82 | 174.67 | 174.90 | 5,992,630 | -3.00(-1.69%) |
Jul 07, 2015 | 176.98 | 178.02 | 174.54 | 177.90 | 6,859,525 | +1.09(+0.62%) |
Jul 06, 2015 | 175.94 | 177.58 | 175.77 | 176.81 | 5,369,237 | -0.47(-0.26%) |
Jul 02, 2015 | 177.92 | 177.28 | 177.28 | 177.28 | 3,389,495 | -0.21(-0.12%) |
Jul 01, 2015 | 177.69 | 177.90 | 176.66 | 177.49 | 5,814,938 | +1.38(+0.78%) |
Jun 30, 2015 | 177.20 | 177.22 | 175.54 | 176.11 | 5,606,778 | +0.42(+0.24%) |
Jun 29, 2015 | 177.89 | 178.55 | 175.58 | 175.70 | 6,541,317 | -3.77(-2.10%) |
Jun 26, 2015 | 179.82 | 180.04 | 178.86 | 179.47 | 3,729,555 | +0.05(+0.03%) |
Jun 25, 2015 | 180.53 | 180.63 | 179.38 | 179.42 | 3,514,425 | -0.57(-0.32%) |
Jun 24, 2015 | 181.00 | 181.41 | 179.96 | 179.99 | 2,419,418 | -1.28(-0.71%) |
Jun 23, 2015 | 181.41 | 181.64 | 180.92 | 181.27 | 3,872,546 | +0.08(+0.05%) |
Jun 22, 2015 | 181.21 | 181.78 | 180.98 | 181.19 | 3,659,832 | +1.28(+0.71%) |
Jun 19, 2015 | 180.85 | 180.89 | 179.86 | 179.90 | 3,866,484 | -1.07(-0.59%) |
Jun 18, 2015 | 179.78 | 181.52 | 179.68 | 180.98 | 3,554,206 | +1.80(+1.01%) |
Jun 17, 2015 | 179.19 | 179.79 | 178.15 | 179.18 | 2,796,089 | +0.24(+0.14%) |
Jun 16, 2015 | 177.76 | 178.97 | 177.60 | 178.93 | 4,772,431 | +0.99(+0.56%) |
Jun 15, 2015 | 177.47 | 178.21 | 176.81 | 177.94 | 3,441,948 | -0.74(-0.42%) |
Jun 12, 2015 | 179.25 | 179.38 | 178.42 | 178.69 | 5,791,693 | -1.37(-0.76%) |
Jun 11, 2015 | 179.97 | 180.45 | 179.73 | 180.06 | 4,067,558 | +0.61(+0.34%) |
Jun 10, 2015 | 178.29 | 179.88 | 178.05 | 179.45 | 3,913,762 | +2.10(+1.19%) |
Jun 09, 2015 | 177.42 | 177.89 | 176.73 | 177.34 | 3,055,946 | -0.06(-0.03%) |
Jun 08, 2015 | 178.38 | 178.51 | 177.31 | 177.40 | 3,348,547 | -1.10(-0.62%) |
Jun 05, 2015 | 178.59 | 179.17 | 177.82 | 178.50 | 3,161,818 | -0.40(-0.22%) |
Jun 04, 2015 | 179.60 | 180.19 | 178.47 | 178.90 | 3,459,563 | -1.45(-0.81%) |
Jun 03, 2015 | 180.36 | 180.96 | 179.83 | 180.35 | 3,984,098 | +0.51(+0.28%) |
Jun 02, 2015 | 179.56 | 180.54 | 178.91 | 179.84 | 3,302,742 | -0.14(-0.08%) |
Jun 01, 2015 | 180.33 | 180.68 | 179.23 | 179.99 | 4,161,087 | +0.31(+0.17%) |
May 29, 2015 | 180.71 | 180.76 | 179.40 | 179.68 | 4,420,235 | -1.10(-0.61%) |
May 28, 2015 | 180.68 | 180.90 | 180.07 | 180.77 | 3,518,449 | -0.24(-0.13%) |
May 27, 2015 | 179.78 | 181.23 | 179.42 | 181.01 | 2,953,465 | +1.72(+0.96%) |
May 26, 2015 | 180.74 | 180.82 | 178.87 | 179.29 | 3,635,292 | -1.97(-1.09%) |
May 22, 2015 | 181.27 | 181.26 | 181.26 | 181.26 | 2,178,035 | -0.38(-0.21%) |
May 21, 2015 | 181.02 | 181.87 | 180.83 | 181.64 | 1,586,689 | +0.52(+0.29%) |
May 20, 2015 | 181.37 | 181.91 | 180.83 | 181.12 | 2,056,173 | -0.18(-0.10%) |
May 19, 2015 | 181.47 | 181.72 | 180.98 | 181.30 | 2,030,397 | -0.03(-0.02%) |
May 18, 2015 | 180.62 | 181.60 | 180.55 | 181.33 | 4,069,838 | +0.53(+0.29%) |
May 15, 2015 | 180.78 | 180.90 | 180.28 | 180.80 | 3,575,205 | +0.19(+0.10%) |
May 14, 2015 | 179.78 | 180.66 | 179.47 | 180.61 | 3,115,497 | +1.91(+1.07%) |
May 13, 2015 | 179.12 | 179.73 | 178.46 | 178.70 | 3,219,094 | +0.07(+0.04%) |
May 12, 2015 | 178.34 | 179.22 | 177.51 | 178.63 | 4,499,177 | -0.55(-0.31%) |
May 11, 2015 | 180.03 | 180.28 | 179.13 | 179.19 | 5,374,376 | -0.87(-0.48%) |
May 08, 2015 | 179.42 | 180.27 | 179.37 | 180.06 | 6,030,336 | +2.32(+1.30%) |
May 07, 2015 | 176.91 | 178.14 | 176.58 | 177.74 | 6,451,878 | +0.69(+0.39%) |
May 06, 2015 | 178.29 | 178.62 | 175.93 | 177.05 | 3,942,827 | -0.74(-0.41%) |
May 05, 2015 | 179.55 | 179.90 | 177.60 | 177.78 | 3,007,222 | -2.08(-1.16%) |
May 04, 2015 | 179.73 | 180.38 | 179.63 | 179.86 | 2,170,378 | +0.57(+0.32%) |