Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 126.39 | 127.33 | 124.78 | 125.75 | 42,661 | -1.62(-1.27%) |
Apr 28, 2016 | 127.67 | 129.06 | 126.71 | 127.37 | 38,646 | -0.77(-0.60%) |
Apr 27, 2016 | 129.33 | 129.33 | 127.69 | 128.14 | 41,706 | -1.07(-0.83%) |
Apr 26, 2016 | 130.06 | 130.06 | 127.73 | 129.21 | 59,947 | -0.87(-0.67%) |
Apr 25, 2016 | 131.67 | 131.86 | 129.92 | 130.08 | 29,243 | -2.50(-1.88%) |
Apr 22, 2016 | 132.22 | 133.18 | 131.63 | 132.58 | 21,979 | +0.30(+0.23%) |
Apr 21, 2016 | 129.83 | 132.30 | 129.56 | 132.27 | 34,273 | +2.37(+1.82%) |
Apr 20, 2016 | 129.75 | 130.65 | 128.82 | 129.90 | 63,600 | +0.22(+0.17%) |
Apr 19, 2016 | 130.18 | 131.19 | 129.18 | 129.68 | 44,002 | -0.10(-0.08%) |
Apr 18, 2016 | 127.40 | 129.89 | 127.39 | 129.78 | 33,889 | +1.73(+1.35%) |
Apr 15, 2016 | 128.29 | 128.30 | 127.10 | 128.05 | 40,514 | -0.20(-0.15%) |
Apr 14, 2016 | 128.08 | 128.68 | 127.21 | 128.25 | 18,434 | +0.24(+0.19%) |
Apr 13, 2016 | 126.54 | 128.15 | 125.61 | 128.01 | 61,776 | +2.08(+1.65%) |
Apr 12, 2016 | 126.09 | 126.79 | 124.81 | 125.93 | 137,028 | -0.28(-0.22%) |
Apr 11, 2016 | 129.18 | 129.18 | 125.95 | 126.21 | 54,944 | -2.30(-1.79%) |
Apr 08, 2016 | 130.59 | 130.73 | 127.93 | 128.50 | 146,307 | -1.05(-0.81%) |
Apr 07, 2016 | 128.40 | 130.50 | 127.79 | 129.56 | 291,863 | +0.49(+0.38%) |
Apr 06, 2016 | 124.32 | 129.07 | 122.71 | 129.07 | 83,979 | +5.00(+4.03%) |
Apr 05, 2016 | 123.56 | 124.77 | 123.27 | 124.07 | 57,876 | -1.55(-1.23%) |
Apr 04, 2016 | 124.15 | 126.54 | 124.15 | 125.62 | 70,039 | +1.65(+1.33%) |
Apr 01, 2016 | 121.54 | 124.27 | 121.31 | 123.97 | 67,213 | +1.94(+1.59%) |
Mar 31, 2016 | 121.60 | 123.38 | 121.25 | 122.03 | 107,408 | +0.43(+0.35%) |
Mar 30, 2016 | 122.73 | 123.21 | 121.32 | 121.60 | 89,753 | -0.38(-0.31%) |
Mar 29, 2016 | 118.81 | 122.00 | 118.20 | 121.98 | 111,234 | +2.81(+2.36%) |
Mar 28, 2016 | 121.09 | 121.09 | 118.55 | 119.17 | 138,428 | -1.61(-1.33%) |
Mar 24, 2016 | 120.02 | 120.78 | 120.78 | 120.78 | 38,951 | -0.01(-0.01%) |
Mar 23, 2016 | 122.35 | 123.39 | 120.71 | 120.79 | 97,545 | -2.04(-1.66%) |
Mar 22, 2016 | 119.29 | 123.20 | 119.29 | 122.83 | 120,688 | +2.94(+2.45%) |
Mar 21, 2016 | 118.41 | 120.32 | 118.41 | 119.89 | 32,254 | +1.29(+1.09%) |
Mar 18, 2016 | 117.43 | 119.11 | 116.48 | 118.60 | 81,877 | +1.36(+1.16%) |
Mar 17, 2016 | 119.10 | 119.10 | 115.72 | 117.24 | 246,900 | -2.01(-1.68%) |
Mar 16, 2016 | 120.22 | 120.74 | 118.05 | 119.25 | 45,766 | -1.40(-1.16%) |
Mar 15, 2016 | 124.74 | 124.74 | 120.32 | 120.65 | 42,568 | -5.54(-4.39%) |
Mar 14, 2016 | 126.28 | 126.82 | 125.61 | 126.19 | 42,113 | -0.46(-0.37%) |
Mar 11, 2016 | 124.07 | 126.67 | 124.02 | 126.65 | 55,144 | +3.52(+2.86%) |
Mar 10, 2016 | 123.81 | 125.22 | 122.05 | 123.13 | 23,724 | -0.26(-0.21%) |
Mar 09, 2016 | 123.81 | 123.81 | 122.22 | 123.39 | 13,228 | +0.43(+0.35%) |
Mar 08, 2016 | 125.84 | 125.84 | 122.84 | 122.97 | 15,180 | -3.23(-2.56%) |
Mar 07, 2016 | 123.20 | 126.64 | 122.65 | 126.20 | 28,985 | +2.67(+2.16%) |
Mar 04, 2016 | 123.76 | 124.62 | 123.40 | 123.53 | 18,848 | -0.87(-0.70%) |
Mar 03, 2016 | 124.91 | 125.11 | 123.24 | 124.41 | 25,308 | -0.79(-0.63%) |
Mar 02, 2016 | 123.20 | 125.21 | 123.11 | 125.20 | 25,549 | +2.05(+1.66%) |
Mar 01, 2016 | 122.08 | 123.18 | 120.99 | 123.15 | 43,862 | +2.12(+1.75%) |
Feb 29, 2016 | 123.95 | 123.95 | 120.95 | 121.03 | 25,720 | -3.56(-2.85%) |
Feb 26, 2016 | 125.20 | 125.60 | 124.42 | 124.58 | 24,142 | +0.67(+0.54%) |
Feb 25, 2016 | 123.15 | 124.16 | 122.99 | 123.92 | 14,503 | +0.91(+0.74%) |
Feb 24, 2016 | 121.58 | 123.20 | 119.94 | 123.01 | 23,167 | +0.34(+0.28%) |
Feb 23, 2016 | 123.88 | 124.65 | 122.52 | 122.67 | 11,098 | -1.49(-1.20%) |
Feb 22, 2016 | 124.29 | 124.72 | 123.15 | 124.17 | 17,463 | +1.19(+0.97%) |
Feb 19, 2016 | 121.95 | 123.10 | 121.10 | 122.97 | 14,769 | +0.49(+0.40%) |
Feb 18, 2016 | 125.06 | 125.34 | 122.15 | 122.48 | 287,107 | -2.55(-2.04%) |
Feb 17, 2016 | 122.97 | 125.33 | 122.97 | 125.04 | 45,471 | +3.52(+2.90%) |
Feb 16, 2016 | 120.16 | 121.61 | 120.00 | 121.52 | 295,824 | +2.96(+2.50%) |
Feb 12, 2016 | 118.07 | 118.56 | 118.56 | 118.56 | 65,814 | +1.48(+1.27%) |
Feb 11, 2016 | 116.33 | 117.86 | 115.11 | 117.07 | 66,173 | -2.28(-1.91%) |
Feb 10, 2016 | 120.45 | 122.04 | 119.02 | 119.36 | 25,209 | -0.17(-0.14%) |
Feb 09, 2016 | 117.50 | 121.06 | 117.22 | 119.53 | 55,934 | +0.76(+0.64%) |
Feb 08, 2016 | 120.56 | 120.98 | 117.12 | 118.77 | 56,482 | -3.53(-2.89%) |
Feb 05, 2016 | 124.03 | 124.07 | 121.78 | 122.30 | 85,490 | -2.06(-1.66%) |
Feb 04, 2016 | 124.01 | 126.27 | 123.12 | 124.36 | 106,101 | -0.01(-0.01%) |
Feb 03, 2016 | 124.44 | 124.91 | 120.71 | 124.37 | 105,480 | +0.45(+0.37%) |
Feb 02, 2016 | 124.55 | 125.22 | 122.85 | 123.92 | 45,737 | -1.97(-1.57%) |
Feb 01, 2016 | 125.51 | 126.47 | 123.79 | 125.89 | 26,277 | -0.13(-0.11%) |
Jan 29, 2016 | 123.98 | 126.02 | 123.67 | 126.02 | 65,654 | +2.61(+2.12%) |
Jan 28, 2016 | 128.13 | 128.13 | 122.67 | 123.41 | 95,740 | -3.43(-2.70%) |
Jan 27, 2016 | 130.12 | 130.30 | 125.96 | 126.84 | 46,306 | -3.50(-2.69%) |
Jan 26, 2016 | 129.92 | 130.65 | 128.54 | 130.34 | 54,535 | +0.99(+0.76%) |
Jan 25, 2016 | 130.22 | 131.27 | 129.07 | 129.36 | 38,826 | -1.40(-1.07%) |
Jan 22, 2016 | 130.88 | 131.63 | 129.44 | 130.75 | 48,138 | +2.29(+1.79%) |
Jan 21, 2016 | 129.30 | 130.98 | 128.05 | 128.46 | 54,865 | -0.62(-0.48%) |
Jan 20, 2016 | 124.66 | 130.75 | 123.55 | 129.08 | 93,209 | +2.13(+1.68%) |
Jan 19, 2016 | 129.53 | 130.13 | 125.17 | 126.95 | 56,880 | -1.17(-0.92%) |
Jan 15, 2016 | 126.09 | 128.12 | 128.12 | 128.12 | 225,120 | -1.84(-1.42%) |
Jan 14, 2016 | 125.75 | 130.90 | 123.51 | 129.96 | 126,190 | +4.61(+3.68%) |
Jan 13, 2016 | 130.80 | 131.31 | 125.09 | 125.35 | 46,606 | -4.64(-3.57%) |
Jan 12, 2016 | 129.58 | 131.41 | 127.38 | 129.99 | 27,858 | +1.23(+0.95%) |
Jan 11, 2016 | 132.08 | 132.40 | 126.74 | 128.76 | 58,968 | -2.33(-1.78%) |
Jan 08, 2016 | 135.09 | 135.19 | 131.08 | 131.09 | 38,497 | -2.86(-2.14%) |
Jan 07, 2016 | 135.56 | 136.25 | 133.49 | 133.95 | 58,879 | -4.04(-2.92%) |
Jan 06, 2016 | 139.25 | 140.12 | 136.88 | 137.99 | 62,337 | -3.12(-2.21%) |
Jan 05, 2016 | 141.07 | 141.83 | 140.10 | 141.11 | 20,162 | +0.75(+0.54%) |
Jan 04, 2016 | 141.00 | 141.12 | 139.35 | 140.35 | 44,210 | -3.37(-2.34%) |
Dec 31, 2015 | 145.08 | 143.72 | 143.72 | 143.72 | 30,376 | -1.56(-1.08%) |
Dec 30, 2015 | 145.51 | 146.19 | 145.28 | 145.28 | 38,920 | -0.41(-0.28%) |
Dec 29, 2015 | 144.91 | 145.79 | 144.63 | 145.69 | 16,763 | +1.79(+1.24%) |
Dec 28, 2015 | 143.91 | 144.20 | 142.97 | 143.91 | 22,033 | -0.77(-0.53%) |
Dec 24, 2015 | 144.45 | 144.68 | 144.68 | 144.68 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.64 | 145.00 | 143.64 | 144.85 | 18,079 | +2.02(+1.41%) |
Dec 22, 2015 | 142.96 | 143.00 | 141.79 | 142.83 | 19,538 | +0.42(+0.30%) |
Dec 21, 2015 | 142.61 | 142.69 | 141.28 | 142.41 | 31,515 | +0.96(+0.68%) |
Dec 18, 2015 | 142.28 | 143.33 | 141.45 | 141.45 | 29,393 | -1.11(-0.78%) |
Dec 17, 2015 | 145.22 | 145.22 | 142.53 | 142.57 | 29,244 | -2.17(-1.50%) |
Dec 16, 2015 | 144.13 | 144.92 | 142.22 | 144.73 | 32,988 | +2.51(+1.76%) |
Dec 15, 2015 | 140.78 | 142.80 | 140.78 | 142.22 | 27,977 | +2.91(+2.09%) |
Dec 14, 2015 | 139.39 | 140.21 | 137.42 | 139.32 | 39,335 | -0.17(-0.12%) |
Dec 11, 2015 | 140.98 | 141.13 | 139.17 | 139.49 | 66,893 | -2.97(-2.08%) |
Dec 10, 2015 | 140.78 | 142.94 | 140.47 | 142.45 | 29,792 | +1.68(+1.19%) |
Dec 09, 2015 | 142.07 | 142.77 | 140.01 | 140.78 | 25,352 | -1.83(-1.29%) |
Dec 08, 2015 | 140.43 | 143.13 | 140.43 | 142.61 | 42,687 | +1.37(+0.97%) |
Dec 07, 2015 | 143.38 | 143.93 | 140.79 | 141.24 | 267,881 | -2.27(-1.58%) |
Dec 04, 2015 | 140.42 | 143.55 | 140.19 | 143.51 | 24,156 | +3.62(+2.58%) |
Dec 03, 2015 | 144.34 | 144.34 | 139.66 | 139.90 | 25,657 | -3.65(-2.54%) |
Dec 02, 2015 | 145.02 | 146.11 | 143.35 | 143.55 | 18,470 | -1.51(-1.04%) |
Dec 01, 2015 | 143.18 | 145.18 | 142.28 | 145.06 | 53,020 | +2.76(+1.94%) |
Nov 30, 2015 | 143.41 | 143.91 | 141.70 | 142.29 | 45,146 | -1.97(-1.37%) |
Nov 27, 2015 | 143.87 | 144.48 | 143.87 | 144.27 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.14 | 143.93 | 143.93 | 143.93 | 18,231 | +2.07(+1.46%) |
Nov 24, 2015 | 140.90 | 141.97 | 140.42 | 141.86 | 23,024 | +0.45(+0.32%) |
Nov 23, 2015 | 140.64 | 142.22 | 140.41 | 141.41 | 25,893 | +0.62(+0.44%) |
Nov 20, 2015 | 140.69 | 141.51 | 140.50 | 140.78 | 20,910 | +1.13(+0.81%) |
Nov 19, 2015 | 141.23 | 141.34 | 139.21 | 139.65 | 37,343 | -1.65(-1.17%) |
Nov 18, 2015 | 138.95 | 141.49 | 138.26 | 141.30 | 58,401 | +3.28(+2.38%) |
Nov 17, 2015 | 137.84 | 139.53 | 136.98 | 138.02 | 22,099 | +0.53(+0.38%) |
Nov 16, 2015 | 136.04 | 137.65 | 135.85 | 137.49 | 32,317 | +0.97(+0.71%) |
Nov 13, 2015 | 135.31 | 137.52 | 135.31 | 136.52 | 185,148 | +1.36(+1.01%) |
Nov 12, 2015 | 137.18 | 137.56 | 135.11 | 135.16 | 23,228 | -2.51(-1.82%) |
Nov 11, 2015 | 139.63 | 139.74 | 137.67 | 137.67 | 24,454 | -1.75(-1.25%) |
Nov 10, 2015 | 138.25 | 139.51 | 137.45 | 139.42 | 28,204 | +0.86(+0.62%) |
Nov 09, 2015 | 139.59 | 140.38 | 137.68 | 138.56 | 28,517 | -1.18(-0.84%) |
Nov 06, 2015 | 139.07 | 139.93 | 137.78 | 139.73 | 20,754 | +0.69(+0.50%) |
Nov 05, 2015 | 140.44 | 140.56 | 137.78 | 139.04 | 257,451 | -1.57(-1.12%) |
Nov 04, 2015 | 141.48 | 141.56 | 139.63 | 140.61 | 39,733 | -0.46(-0.32%) |
Nov 03, 2015 | 140.22 | 141.77 | 139.42 | 141.07 | 38,419 | +0.79(+0.56%) |
Nov 02, 2015 | 137.38 | 140.54 | 137.38 | 140.28 | 39,907 | +3.58(+2.62%) |
Oct 30, 2015 | 138.71 | 138.74 | 136.69 | 136.69 | 39,922 | -1.80(-1.30%) |
Oct 29, 2015 | 139.48 | 142.09 | 137.97 | 138.49 | 288,398 | -0.30(-0.22%) |
Oct 28, 2015 | 135.19 | 138.85 | 134.34 | 138.79 | 442,572 | +3.69(+2.73%) |
Oct 27, 2015 | 133.17 | 135.35 | 133.17 | 135.11 | 44,846 | +2.34(+1.76%) |
Oct 26, 2015 | 131.91 | 133.89 | 130.85 | 132.76 | 27,290 | +0.34(+0.26%) |
Oct 23, 2015 | 127.94 | 133.49 | 127.94 | 132.42 | 200,160 | +5.12(+4.02%) |
Oct 22, 2015 | 128.53 | 128.53 | 124.30 | 127.31 | 335,987 | -1.25(-0.97%) |
Oct 21, 2015 | 132.01 | 132.01 | 125.10 | 128.55 | 51,737 | -2.80(-2.13%) |
Oct 20, 2015 | 135.60 | 135.71 | 130.68 | 131.35 | 40,353 | -4.62(-3.39%) |
Oct 19, 2015 | 135.91 | 137.24 | 133.55 | 135.97 | 21,695 | -0.27(-0.20%) |
Oct 16, 2015 | 134.89 | 136.36 | 134.63 | 136.24 | 82,976 | +1.62(+1.20%) |
Oct 15, 2015 | 129.92 | 134.62 | 129.92 | 134.62 | 20,222 | +3.92(+3.00%) |
Oct 14, 2015 | 130.71 | 132.73 | 129.75 | 130.70 | 40,394 | +0.89(+0.68%) |
Oct 13, 2015 | 132.60 | 134.28 | 129.77 | 129.81 | 39,047 | -3.12(-2.34%) |
Oct 12, 2015 | 133.39 | 133.51 | 131.95 | 132.93 | 52,150 | -1.11(-0.83%) |
Oct 09, 2015 | 132.90 | 134.67 | 132.56 | 134.04 | 45,620 | +1.53(+1.15%) |
Oct 08, 2015 | 131.42 | 132.91 | 129.38 | 132.51 | 94,068 | +0.53(+0.40%) |
Oct 07, 2015 | 131.39 | 133.49 | 129.24 | 131.98 | 257,636 | +1.26(+0.96%) |
Oct 06, 2015 | 134.49 | 134.63 | 128.23 | 130.72 | 120,037 | -4.15(-3.08%) |
Oct 05, 2015 | 136.37 | 136.79 | 132.96 | 134.87 | 82,902 | -0.11(-0.08%) |
Oct 02, 2015 | 128.87 | 135.01 | 127.83 | 134.98 | 107,315 | +3.75(+2.86%) |
Oct 01, 2015 | 130.02 | 131.38 | 128.30 | 131.24 | 288,287 | +1.33(+1.03%) |
Sep 30, 2015 | 127.41 | 130.14 | 127.18 | 129.90 | 173,802 | +4.34(+3.45%) |
Sep 29, 2015 | 127.59 | 129.78 | 123.94 | 125.57 | 195,282 | -1.14(-0.90%) |
Sep 28, 2015 | 133.69 | 133.94 | 125.43 | 126.71 | 606,681 | -8.30(-6.15%) |
Sep 25, 2015 | 142.01 | 142.01 | 133.69 | 135.01 | 238,795 | -5.61(-3.99%) |
Sep 24, 2015 | 141.16 | 141.16 | 138.03 | 140.62 | 53,974 | -1.74(-1.22%) |
Sep 23, 2015 | 142.96 | 144.55 | 141.75 | 142.36 | 68,185 | -0.59(-0.41%) |
Sep 22, 2015 | 143.18 | 144.22 | 141.34 | 142.95 | 51,786 | -2.14(-1.47%) |
Sep 21, 2015 | 150.41 | 150.41 | 144.46 | 145.08 | 151,004 | -4.67(-3.12%) |
Sep 18, 2015 | 150.19 | 151.25 | 149.50 | 149.75 | 23,650 | -1.91(-1.26%) |
Sep 17, 2015 | 148.73 | 153.26 | 148.44 | 151.66 | 39,953 | +3.06(+2.06%) |
Sep 16, 2015 | 148.06 | 148.64 | 147.17 | 148.59 | 26,507 | +1.58(+1.07%) |
Sep 15, 2015 | 145.52 | 147.19 | 145.45 | 147.02 | 18,442 | +1.94(+1.34%) |
Sep 14, 2015 | 145.83 | 145.83 | 144.61 | 145.07 | 57,129 | -0.34(-0.24%) |
Sep 11, 2015 | 144.15 | 145.43 | 143.62 | 145.42 | 28,517 | +0.77(+0.53%) |
Sep 10, 2015 | 142.83 | 145.54 | 142.83 | 144.64 | 59,797 | +1.54(+1.08%) |
Sep 09, 2015 | 147.66 | 147.66 | 142.87 | 143.10 | 42,129 | -3.03(-2.07%) |
Sep 08, 2015 | 144.71 | 146.28 | 144.02 | 146.13 | 81,807 | +3.86(+2.71%) |
Sep 04, 2015 | 142.25 | 142.27 | 142.27 | 142.27 | 47,857 | -1.27(-0.88%) |
Sep 03, 2015 | 146.31 | 146.82 | 143.17 | 143.54 | 67,609 | -1.87(-1.28%) |
Sep 02, 2015 | 144.33 | 145.41 | 142.76 | 145.41 | 63,772 | +2.46(+1.72%) |
Sep 01, 2015 | 144.42 | 145.02 | 141.77 | 142.95 | 75,871 | -3.19(-2.19%) |
Aug 31, 2015 | 148.27 | 149.31 | 145.49 | 146.14 | 58,455 | -2.30(-1.55%) |
Aug 28, 2015 | 147.16 | 148.44 | 146.70 | 148.44 | 54,302 | +0.61(+0.41%) |
Aug 27, 2015 | 146.31 | 148.41 | 145.35 | 147.83 | 149,572 | +2.82(+1.94%) |
Aug 26, 2015 | 140.49 | 145.01 | 139.21 | 145.01 | 60,116 | +5.91(+4.25%) |
Aug 25, 2015 | 142.74 | 146.14 | 139.10 | 139.10 | 56,839 | -1.86(-1.32%) |
Aug 24, 2015 | 145.97 | 145.97 | 99.42 | 140.96 | 367,509 | -6.07(-4.13%) |
Aug 21, 2015 | 148.40 | 150.17 | 146.54 | 147.03 | 133,067 | -2.80(-1.87%) |
Aug 20, 2015 | 153.18 | 153.47 | 149.83 | 149.83 | 33,497 | -4.21(-2.73%) |
Aug 19, 2015 | 153.70 | 154.83 | 152.85 | 154.04 | 51,536 | -0.62(-0.40%) |
Aug 18, 2015 | 154.97 | 155.85 | 154.62 | 154.66 | 38,818 | -0.70(-0.45%) |
Aug 17, 2015 | 152.50 | 155.36 | 151.80 | 155.36 | 58,079 | +2.29(+1.50%) |
Aug 14, 2015 | 152.27 | 153.11 | 151.06 | 153.07 | 18,583 | +0.37(+0.24%) |
Aug 13, 2015 | 153.08 | 154.08 | 152.48 | 152.70 | 25,378 | -0.51(-0.33%) |
Aug 12, 2015 | 152.16 | 153.51 | 149.92 | 153.21 | 43,245 | -0.15(-0.10%) |
Aug 11, 2015 | 153.32 | 154.64 | 152.51 | 153.36 | 41,095 | -1.36(-0.88%) |
Aug 10, 2015 | 155.03 | 155.62 | 154.27 | 154.71 | 31,544 | +0.70(+0.46%) |
Aug 07, 2015 | 154.25 | 154.25 | 151.77 | 154.01 | 39,437 | -0.14(-0.09%) |
Aug 06, 2015 | 158.33 | 158.33 | 153.78 | 154.15 | 45,054 | -3.86(-2.44%) |
Aug 05, 2015 | 158.37 | 158.83 | 157.52 | 158.01 | 138,215 | +0.37(+0.23%) |
Aug 04, 2015 | 159.00 | 159.23 | 156.88 | 157.65 | 58,527 | -1.01(-0.63%) |
Aug 03, 2015 | 159.26 | 159.69 | 157.48 | 158.65 | 26,856 | -0.35(-0.22%) |
Jul 31, 2015 | 158.16 | 159.45 | 157.82 | 159.00 | 47,651 | +1.33(+0.84%) |
Jul 30, 2015 | 158.20 | 158.85 | 156.65 | 157.67 | 26,947 | -0.87(-0.55%) |
Jul 29, 2015 | 159.51 | 159.51 | 157.71 | 158.54 | 28,723 | -0.97(-0.61%) |
Jul 28, 2015 | 157.49 | 159.51 | 156.23 | 159.51 | 28,690 | +2.89(+1.85%) |
Jul 27, 2015 | 156.88 | 157.32 | 155.69 | 156.62 | 26,392 | -0.84(-0.53%) |
Jul 24, 2015 | 160.09 | 160.09 | 157.34 | 157.46 | 37,647 | -2.67(-1.67%) |
Jul 23, 2015 | 161.17 | 161.27 | 159.91 | 160.13 | 40,144 | -0.54(-0.34%) |
Jul 22, 2015 | 159.01 | 160.80 | 158.92 | 160.68 | 34,176 | +0.51(+0.32%) |
Jul 21, 2015 | 161.11 | 161.46 | 159.09 | 160.17 | 27,196 | -0.83(-0.52%) |
Jul 20, 2015 | 161.45 | 161.55 | 160.61 | 161.00 | 27,127 | -0.11(-0.07%) |
Jul 17, 2015 | 161.52 | 161.52 | 160.41 | 161.10 | 31,465 | -0.14(-0.09%) |
Jul 16, 2015 | 161.47 | 161.53 | 160.86 | 161.24 | 168,604 | +0.91(+0.57%) |
Jul 15, 2015 | 161.26 | 161.66 | 159.90 | 160.33 | 65,299 | -0.59(-0.37%) |
Jul 14, 2015 | 159.48 | 161.02 | 159.25 | 160.93 | 83,782 | +1.21(+0.76%) |
Jul 13, 2015 | 158.25 | 159.97 | 158.25 | 159.72 | 138,979 | +3.21(+2.05%) |
Jul 10, 2015 | 155.61 | 156.80 | 155.46 | 156.52 | 56,475 | +2.38(+1.54%) |
Jul 09, 2015 | 154.04 | 154.80 | 153.58 | 154.14 | 19,128 | +1.62(+1.07%) |
Jul 08, 2015 | 154.71 | 154.71 | 152.51 | 152.51 | 34,443 | -3.33(-2.13%) |
Jul 07, 2015 | 155.41 | 155.85 | 153.35 | 155.84 | 33,493 | +1.57(+1.02%) |
Jul 06, 2015 | 152.51 | 154.99 | 152.16 | 154.28 | 29,325 | +0.55(+0.36%) |
Jul 02, 2015 | 154.31 | 153.72 | 153.72 | 153.72 | 47,857 | -0.23(-0.15%) |
Jul 01, 2015 | 153.93 | 154.55 | 153.22 | 153.95 | 250,054 | +0.89(+0.58%) |
Jun 30, 2015 | 152.65 | 153.22 | 151.66 | 153.06 | 36,576 | +1.91(+1.26%) |
Jun 29, 2015 | 153.82 | 154.47 | 151.08 | 151.15 | 50,070 | -3.85(-2.49%) |
Jun 26, 2015 | 156.57 | 156.70 | 154.50 | 155.00 | 36,830 | -1.78(-1.13%) |
Jun 25, 2015 | 156.63 | 156.89 | 155.38 | 156.78 | 32,570 | +0.88(+0.56%) |
Jun 24, 2015 | 157.37 | 157.58 | 155.79 | 155.90 | 35,392 | -1.80(-1.14%) |
Jun 23, 2015 | 157.51 | 158.37 | 157.25 | 157.70 | 30,947 | +0.29(+0.19%) |
Jun 22, 2015 | 156.69 | 157.51 | 156.07 | 157.41 | 24,237 | +1.79(+1.15%) |
Jun 19, 2015 | 155.94 | 156.45 | 155.61 | 155.61 | 19,677 | -0.39(-0.25%) |
Jun 18, 2015 | 154.28 | 156.51 | 154.28 | 156.00 | 49,740 | +2.18(+1.41%) |
Jun 17, 2015 | 154.16 | 154.76 | 153.54 | 153.82 | 45,316 | +0.29(+0.19%) |
Jun 16, 2015 | 152.81 | 153.61 | 152.44 | 153.53 | 40,614 | +0.55(+0.36%) |
Jun 15, 2015 | 152.26 | 153.11 | 151.36 | 152.98 | 23,379 | -0.29(-0.19%) |
Jun 12, 2015 | 154.94 | 154.94 | 153.20 | 153.27 | 31,102 | -1.94(-1.25%) |
Jun 11, 2015 | 154.61 | 155.40 | 154.35 | 155.21 | 79,816 | +0.71(+0.46%) |
Jun 10, 2015 | 153.45 | 154.63 | 152.88 | 154.50 | 83,801 | +1.42(+0.92%) |
Jun 09, 2015 | 153.56 | 153.66 | 152.22 | 153.09 | 405,698 | -0.31(-0.21%) |
Jun 08, 2015 | 154.89 | 154.89 | 153.37 | 153.40 | 20,241 | -1.36(-0.88%) |
Jun 05, 2015 | 153.76 | 154.78 | 152.66 | 154.76 | 38,692 | +0.78(+0.51%) |
Jun 04, 2015 | 154.71 | 155.47 | 153.34 | 153.99 | 21,296 | -1.16(-0.75%) |
Jun 03, 2015 | 154.93 | 155.15 | 154.17 | 155.15 | 31,197 | +0.68(+0.44%) |
Jun 02, 2015 | 154.88 | 155.16 | 153.72 | 154.47 | 35,021 | -0.50(-0.32%) |
Jun 01, 2015 | 155.85 | 155.85 | 154.12 | 154.97 | 140,641 | +0.19(+0.12%) |
May 29, 2015 | 154.74 | 156.31 | 154.40 | 154.77 | 36,307 | +0.03(+0.02%) |
May 28, 2015 | 153.67 | 154.82 | 153.24 | 154.74 | 32,386 | +0.78(+0.51%) |
May 27, 2015 | 152.40 | 154.03 | 151.99 | 153.96 | 27,328 | +2.02(+1.33%) |
May 26, 2015 | 152.55 | 152.86 | 151.48 | 151.94 | 38,979 | -0.95(-0.62%) |
May 22, 2015 | 152.86 | 152.90 | 152.90 | 152.90 | 26,784 | -0.17(-0.11%) |
May 21, 2015 | 153.31 | 153.31 | 152.73 | 153.06 | 35,924 | -0.28(-0.18%) |
May 20, 2015 | 153.10 | 153.85 | 152.84 | 153.34 | 32,155 | +0.25(+0.16%) |
May 19, 2015 | 152.37 | 153.46 | 152.06 | 153.10 | 51,920 | +0.89(+0.59%) |
May 18, 2015 | 150.89 | 152.45 | 150.82 | 152.21 | 36,106 | +1.01(+0.66%) |
May 15, 2015 | 151.31 | 151.54 | 150.63 | 151.20 | 91,304 | +0.24(+0.16%) |
May 14, 2015 | 150.19 | 151.09 | 148.96 | 150.96 | 20,432 | +1.48(+0.99%) |
May 13, 2015 | 149.91 | 150.26 | 148.91 | 149.48 | 20,924 | +0.00(+0.00%) |
May 12, 2015 | 150.21 | 150.21 | 148.93 | 149.48 | 30,189 | -1.97(-1.30%) |
May 11, 2015 | 150.93 | 151.92 | 150.93 | 151.45 | 26,485 | +0.80(+0.53%) |
May 08, 2015 | 149.48 | 151.12 | 149.48 | 150.66 | 27,750 | +2.52(+1.70%) |
May 07, 2015 | 147.29 | 148.96 | 147.24 | 148.14 | 39,521 | +0.45(+0.30%) |
May 06, 2015 | 148.85 | 149.14 | 146.53 | 147.70 | 37,337 | -0.57(-0.38%) |
May 05, 2015 | 150.27 | 150.27 | 148.08 | 148.26 | 46,970 | -1.62(-1.08%) |
May 04, 2015 | 149.66 | 151.14 | 149.66 | 149.89 | 55,329 | +0.77(+0.52%) |