Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 131.32 | 131.32 | 128.24 | 129.56 | 1,715,715 | -2.97(-2.24%) |
Apr 28, 2016 | 133.50 | 134.75 | 132.18 | 132.54 | 1,479,743 | -0.70(-0.52%) |
Apr 27, 2016 | 134.52 | 135.13 | 129.77 | 133.24 | 2,741,519 | -2.13(-1.57%) |
Apr 26, 2016 | 133.94 | 135.46 | 133.72 | 135.36 | 1,768,252 | +0.90(+0.67%) |
Apr 25, 2016 | 135.15 | 136.22 | 133.59 | 134.46 | 1,358,979 | -1.32(-0.97%) |
Apr 22, 2016 | 134.75 | 136.21 | 134.38 | 135.78 | 1,336,055 | +1.48(+1.10%) |
Apr 21, 2016 | 133.71 | 134.84 | 133.30 | 134.29 | 1,372,224 | +0.36(+0.27%) |
Apr 20, 2016 | 133.01 | 134.65 | 132.00 | 133.94 | 1,754,684 | +1.03(+0.78%) |
Apr 19, 2016 | 132.32 | 133.07 | 131.38 | 132.91 | 1,875,664 | +1.67(+1.27%) |
Apr 18, 2016 | 131.41 | 131.71 | 130.74 | 131.24 | 1,235,923 | -0.29(-0.22%) |
Apr 15, 2016 | 131.66 | 131.85 | 130.56 | 131.53 | 1,542,973 | -0.28(-0.21%) |
Apr 14, 2016 | 131.76 | 132.28 | 130.24 | 131.81 | 1,523,276 | -0.31(-0.24%) |
Apr 13, 2016 | 132.15 | 133.38 | 131.16 | 132.12 | 1,281,686 | +0.63(+0.48%) |
Apr 12, 2016 | 129.84 | 132.02 | 129.62 | 131.50 | 1,241,178 | +1.81(+1.40%) |
Apr 11, 2016 | 132.83 | 133.46 | 129.52 | 129.68 | 1,277,654 | -2.61(-1.98%) |
Apr 08, 2016 | 132.88 | 133.45 | 131.18 | 132.30 | 1,721,718 | +0.30(+0.22%) |
Apr 07, 2016 | 132.23 | 133.06 | 131.16 | 132.00 | 1,656,855 | -1.34(-1.00%) |
Apr 06, 2016 | 131.91 | 133.45 | 131.53 | 133.34 | 2,659,289 | +1.41(+1.07%) |
Apr 05, 2016 | 133.28 | 134.27 | 131.75 | 131.93 | 2,298,117 | -3.61(-2.66%) |
Apr 04, 2016 | 130.50 | 135.69 | 130.04 | 135.54 | 3,471,531 | +4.98(+3.81%) |
Apr 01, 2016 | 127.51 | 130.61 | 126.86 | 130.56 | 1,774,479 | +2.63(+2.06%) |
Mar 31, 2016 | 128.50 | 129.13 | 126.69 | 127.93 | 1,494,802 | -0.90(-0.70%) |
Mar 30, 2016 | 129.80 | 130.15 | 128.62 | 128.83 | 1,069,608 | -0.28(-0.22%) |
Mar 29, 2016 | 128.64 | 129.37 | 127.57 | 129.11 | 1,619,279 | +0.66(+0.52%) |
Mar 28, 2016 | 128.80 | 129.58 | 127.92 | 128.45 | 1,079,612 | -0.38(-0.29%) |
Mar 24, 2016 | 127.54 | 128.83 | 128.83 | 128.83 | 1,383,970 | +0.43(+0.34%) |
Mar 23, 2016 | 130.46 | 130.57 | 127.97 | 128.40 | 1,794,970 | -1.26(-0.97%) |
Mar 22, 2016 | 128.40 | 130.37 | 127.89 | 129.66 | 1,695,170 | +0.80(+0.62%) |
Mar 21, 2016 | 130.72 | 131.02 | 127.46 | 128.85 | 1,322,755 | -2.47(-1.88%) |
Mar 18, 2016 | 129.63 | 132.64 | 129.34 | 131.32 | 1,914,305 | +2.15(+1.66%) |
Mar 17, 2016 | 132.23 | 132.54 | 127.81 | 129.18 | 1,748,532 | -2.91(-2.20%) |
Mar 16, 2016 | 130.98 | 132.54 | 130.25 | 132.09 | 1,475,685 | +1.11(+0.84%) |
Mar 15, 2016 | 131.52 | 132.43 | 130.42 | 130.98 | 1,638,811 | -1.71(-1.29%) |
Mar 14, 2016 | 131.31 | 133.17 | 130.47 | 132.69 | 1,846,498 | +0.98(+0.75%) |
Mar 11, 2016 | 127.38 | 131.81 | 127.36 | 131.71 | 2,173,167 | +4.87(+3.84%) |
Mar 10, 2016 | 124.63 | 128.49 | 123.93 | 126.84 | 2,281,254 | +3.01(+2.43%) |
Mar 09, 2016 | 122.53 | 124.03 | 121.77 | 123.83 | 1,347,427 | +1.90(+1.55%) |
Mar 08, 2016 | 121.22 | 123.31 | 121.13 | 121.93 | 1,349,121 | -0.06(-0.05%) |
Mar 07, 2016 | 120.07 | 122.03 | 119.71 | 122.00 | 1,227,936 | +0.78(+0.64%) |
Mar 04, 2016 | 121.28 | 121.70 | 120.24 | 121.22 | 1,404,645 | -0.57(-0.47%) |
Mar 03, 2016 | 122.04 | 122.27 | 119.30 | 121.79 | 1,664,874 | -1.03(-0.84%) |
Mar 02, 2016 | 120.95 | 122.84 | 120.19 | 122.81 | 1,713,338 | +2.10(+1.74%) |
Mar 01, 2016 | 120.78 | 121.06 | 119.38 | 120.72 | 1,721,397 | +1.02(+0.85%) |
Feb 29, 2016 | 120.77 | 122.38 | 119.69 | 119.70 | 1,611,682 | -1.66(-1.37%) |
Feb 26, 2016 | 121.40 | 122.59 | 120.79 | 121.36 | 1,447,674 | +0.25(+0.20%) |
Feb 25, 2016 | 119.64 | 121.12 | 118.99 | 121.11 | 1,437,679 | +1.36(+1.13%) |
Feb 24, 2016 | 119.93 | 120.05 | 118.11 | 119.75 | 1,224,798 | -0.48(-0.40%) |
Feb 23, 2016 | 120.81 | 122.62 | 119.81 | 120.23 | 1,659,483 | -0.82(-0.68%) |
Feb 22, 2016 | 117.35 | 121.34 | 117.24 | 121.06 | 1,894,484 | +4.53(+3.88%) |
Feb 19, 2016 | 116.85 | 118.27 | 115.90 | 116.53 | 1,483,754 | -0.72(-0.62%) |
Feb 18, 2016 | 116.92 | 118.60 | 116.81 | 117.25 | 1,545,785 | +0.42(+0.36%) |
Feb 17, 2016 | 114.49 | 116.97 | 114.31 | 116.83 | 1,574,181 | +2.50(+2.19%) |
Feb 16, 2016 | 112.08 | 114.46 | 111.89 | 114.33 | 1,571,732 | +3.00(+2.70%) |
Feb 12, 2016 | 110.39 | 111.33 | 111.33 | 111.33 | 1,203,511 | +1.44(+1.31%) |
Feb 11, 2016 | 109.72 | 110.96 | 108.83 | 109.89 | 2,106,411 | -1.36(-1.23%) |
Feb 10, 2016 | 110.38 | 112.80 | 109.69 | 111.25 | 1,172,916 | +1.51(+1.38%) |
Feb 09, 2016 | 107.21 | 111.51 | 106.01 | 109.74 | 3,048,187 | +2.38(+2.22%) |
Feb 08, 2016 | 111.83 | 112.20 | 105.91 | 107.36 | 3,581,263 | -5.64(-4.99%) |
Feb 05, 2016 | 115.98 | 116.40 | 112.44 | 113.00 | 1,491,522 | -2.99(-2.57%) |
Feb 04, 2016 | 115.40 | 116.77 | 112.45 | 115.99 | 2,510,150 | -0.17(-0.15%) |
Feb 03, 2016 | 116.89 | 116.96 | 113.10 | 116.16 | 2,905,791 | -0.16(-0.14%) |
Feb 02, 2016 | 118.31 | 118.97 | 115.20 | 116.33 | 2,458,595 | -2.48(-2.09%) |
Feb 01, 2016 | 120.55 | 121.30 | 118.36 | 118.81 | 1,860,495 | -0.70(-0.59%) |
Jan 29, 2016 | 117.03 | 119.55 | 116.40 | 119.52 | 2,602,436 | +3.73(+3.22%) |
Jan 28, 2016 | 120.07 | 121.89 | 115.79 | 115.79 | 3,488,892 | -4.41(-3.66%) |
Jan 27, 2016 | 123.50 | 124.65 | 118.84 | 120.19 | 3,982,021 | -5.98(-4.74%) |
Jan 26, 2016 | 126.88 | 127.96 | 125.10 | 126.17 | 2,051,991 | -0.83(-0.66%) |
Jan 25, 2016 | 129.83 | 129.83 | 126.09 | 127.01 | 2,123,494 | -2.50(-1.93%) |
Jan 22, 2016 | 128.31 | 129.88 | 127.23 | 129.51 | 1,835,993 | +2.40(+1.89%) |
Jan 21, 2016 | 125.62 | 128.68 | 125.49 | 127.11 | 2,209,051 | +1.18(+0.94%) |
Jan 20, 2016 | 124.10 | 127.38 | 120.64 | 125.93 | 3,644,817 | +0.59(+0.47%) |
Jan 19, 2016 | 125.18 | 126.30 | 122.56 | 125.34 | 2,512,751 | +1.70(+1.38%) |
Jan 15, 2016 | 123.30 | 123.64 | 123.64 | 123.64 | 2,649,187 | -2.85(-2.25%) |
Jan 14, 2016 | 123.45 | 127.53 | 122.60 | 126.49 | 2,479,749 | +3.63(+2.95%) |
Jan 13, 2016 | 124.22 | 125.63 | 121.89 | 122.86 | 2,370,662 | -1.34(-1.08%) |
Jan 12, 2016 | 119.53 | 125.04 | 119.07 | 124.20 | 2,773,309 | +6.63(+5.64%) |
Jan 11, 2016 | 121.01 | 121.80 | 116.85 | 117.56 | 1,888,532 | -3.45(-2.85%) |
Jan 08, 2016 | 124.10 | 125.03 | 120.71 | 121.02 | 1,686,748 | -3.02(-2.44%) |
Jan 07, 2016 | 124.67 | 126.23 | 123.31 | 124.04 | 1,743,396 | -2.16(-1.71%) |
Jan 06, 2016 | 127.88 | 128.67 | 125.39 | 126.20 | 1,786,061 | -3.16(-2.44%) |
Jan 05, 2016 | 128.09 | 130.01 | 127.34 | 129.36 | 2,010,034 | +1.86(+1.46%) |
Jan 04, 2016 | 126.08 | 127.70 | 125.49 | 127.50 | 1,932,298 | -0.21(-0.17%) |
Dec 31, 2015 | 128.34 | 127.71 | 127.71 | 127.71 | 771,587 | -1.39(-1.08%) |
Dec 30, 2015 | 129.94 | 130.51 | 128.92 | 129.11 | 513,577 | -0.81(-0.63%) |
Dec 29, 2015 | 128.70 | 130.31 | 128.70 | 129.92 | 730,889 | +1.67(+1.30%) |
Dec 28, 2015 | 128.48 | 128.69 | 127.32 | 128.25 | 525,220 | -0.49(-0.38%) |
Dec 24, 2015 | 128.85 | 128.74 | 128.74 | 128.74 | 390,324 | +0.05(+0.03%) |
Dec 23, 2015 | 128.66 | 129.22 | 127.84 | 128.69 | 984,518 | +0.29(+0.23%) |
Dec 22, 2015 | 128.32 | 129.03 | 126.39 | 128.40 | 1,943,828 | +0.61(+0.47%) |
Dec 21, 2015 | 126.49 | 128.79 | 126.12 | 127.80 | 1,521,747 | +1.63(+1.29%) |
Dec 18, 2015 | 127.31 | 128.07 | 126.17 | 126.17 | 2,112,409 | -1.15(-0.91%) |
Dec 17, 2015 | 126.12 | 128.68 | 125.71 | 127.32 | 1,781,600 | +1.13(+0.89%) |
Dec 16, 2015 | 124.85 | 126.50 | 124.14 | 126.19 | 1,591,822 | +2.53(+2.04%) |
Dec 15, 2015 | 124.77 | 125.75 | 122.76 | 123.67 | 1,669,376 | -0.47(-0.38%) |
Dec 14, 2015 | 124.77 | 125.48 | 122.88 | 124.13 | 1,481,428 | -0.23(-0.18%) |
Dec 11, 2015 | 122.73 | 125.92 | 122.73 | 124.36 | 2,870,401 | +0.86(+0.70%) |
Dec 10, 2015 | 120.93 | 123.83 | 120.29 | 123.50 | 1,841,899 | +2.18(+1.80%) |
Dec 09, 2015 | 119.80 | 122.69 | 119.48 | 121.32 | 2,238,950 | +0.79(+0.65%) |
Dec 08, 2015 | 120.90 | 122.23 | 119.57 | 120.53 | 3,777,354 | -1.08(-0.89%) |
Dec 07, 2015 | 122.29 | 122.29 | 120.11 | 121.61 | 2,151,642 | +0.03(+0.02%) |
Dec 04, 2015 | 118.53 | 121.98 | 118.41 | 121.59 | 1,693,486 | +3.04(+2.57%) |
Dec 03, 2015 | 121.61 | 122.56 | 118.19 | 118.55 | 3,098,099 | -3.20(-2.63%) |
Dec 02, 2015 | 124.00 | 125.61 | 121.31 | 121.74 | 6,420,478 | -2.08(-1.68%) |
Dec 01, 2015 | 119.53 | 123.97 | 118.81 | 123.83 | 2,498,311 | +4.96(+4.17%) |
Nov 30, 2015 | 119.63 | 119.96 | 118.61 | 118.87 | 2,539,854 | -0.77(-0.64%) |
Nov 27, 2015 | 119.98 | 120.61 | 118.67 | 119.63 | 608,606 | +0.20(+0.17%) |
Nov 25, 2015 | 119.89 | 119.43 | 119.43 | 119.43 | 1,800,065 | -0.58(-0.48%) |
Nov 24, 2015 | 119.26 | 120.23 | 118.30 | 120.01 | 2,225,494 | +0.46(+0.38%) |
Nov 23, 2015 | 120.04 | 122.09 | 119.46 | 119.55 | 1,657,743 | -0.15(-0.12%) |
Nov 20, 2015 | 116.85 | 120.34 | 116.72 | 119.70 | 3,033,436 | +3.13(+2.68%) |
Nov 19, 2015 | 118.99 | 120.33 | 115.10 | 116.57 | 6,334,483 | -8.61(-6.88%) |
Nov 18, 2015 | 124.26 | 125.50 | 122.76 | 125.17 | 1,974,354 | +0.96(+0.77%) |
Nov 17, 2015 | 122.79 | 126.00 | 122.21 | 124.22 | 1,682,375 | +1.09(+0.88%) |
Nov 16, 2015 | 121.04 | 123.32 | 121.04 | 123.13 | 1,127,580 | +2.29(+1.89%) |
Nov 13, 2015 | 121.55 | 122.62 | 120.34 | 120.84 | 1,957,780 | -0.80(-0.66%) |
Nov 12, 2015 | 122.50 | 123.69 | 121.49 | 121.65 | 1,921,549 | -0.69(-0.57%) |
Nov 11, 2015 | 124.01 | 124.01 | 122.12 | 122.34 | 1,920,799 | -0.98(-0.80%) |
Nov 10, 2015 | 121.96 | 123.91 | 121.75 | 123.32 | 1,448,535 | +1.37(+1.12%) |
Nov 09, 2015 | 121.70 | 122.45 | 120.30 | 121.96 | 2,799,686 | -0.19(-0.16%) |
Nov 06, 2015 | 123.06 | 123.84 | 120.76 | 122.15 | 2,275,286 | -1.88(-1.51%) |
Nov 05, 2015 | 123.54 | 124.39 | 121.97 | 124.03 | 2,026,233 | +0.64(+0.52%) |
Nov 04, 2015 | 125.81 | 125.85 | 121.34 | 123.39 | 3,502,029 | -1.56(-1.25%) |
Nov 03, 2015 | 126.82 | 127.79 | 123.56 | 124.95 | 2,173,997 | -2.56(-2.01%) |
Nov 02, 2015 | 126.72 | 128.11 | 125.56 | 127.51 | 1,977,063 | +0.65(+0.51%) |
Oct 30, 2015 | 129.39 | 129.39 | 126.75 | 126.86 | 2,339,203 | -2.00(-1.55%) |
Oct 29, 2015 | 128.41 | 130.11 | 128.00 | 128.86 | 2,630,117 | -0.42(-0.32%) |
Oct 28, 2015 | 128.55 | 132.18 | 122.84 | 129.28 | 5,584,067 | -2.64(-2.00%) |
Oct 27, 2015 | 128.85 | 133.20 | 128.85 | 131.91 | 2,991,917 | +2.69(+2.08%) |
Oct 26, 2015 | 128.51 | 129.77 | 127.22 | 129.22 | 2,184,855 | +0.72(+0.56%) |
Oct 23, 2015 | 127.71 | 130.63 | 126.98 | 128.50 | 3,455,690 | +1.40(+1.10%) |
Oct 22, 2015 | 129.69 | 130.50 | 123.30 | 127.10 | 6,148,620 | -3.08(-2.37%) |
Oct 21, 2015 | 136.12 | 136.19 | 126.50 | 130.18 | 3,994,970 | -4.97(-3.68%) |
Oct 20, 2015 | 135.82 | 136.30 | 134.42 | 135.15 | 1,037,048 | -0.52(-0.38%) |
Oct 19, 2015 | 133.43 | 136.18 | 133.43 | 135.67 | 1,434,848 | +1.60(+1.20%) |
Oct 16, 2015 | 133.89 | 134.71 | 133.00 | 134.06 | 1,639,202 | +1.66(+1.25%) |
Oct 15, 2015 | 130.49 | 132.71 | 125.00 | 132.41 | 3,759,007 | +1.71(+1.31%) |
Oct 14, 2015 | 133.36 | 134.81 | 129.69 | 130.69 | 1,732,278 | -2.90(-2.17%) |
Oct 13, 2015 | 131.02 | 136.63 | 130.83 | 133.59 | 2,509,799 | +2.43(+1.86%) |
Oct 12, 2015 | 128.55 | 131.17 | 128.18 | 131.16 | 1,555,351 | +3.07(+2.40%) |
Oct 09, 2015 | 125.04 | 128.84 | 125.04 | 128.08 | 2,140,490 | +2.88(+2.30%) |
Oct 08, 2015 | 126.92 | 127.07 | 124.15 | 125.20 | 2,191,958 | -1.90(-1.49%) |
Oct 07, 2015 | 127.59 | 127.63 | 123.31 | 127.10 | 3,690,750 | -0.05(-0.04%) |
Oct 06, 2015 | 130.26 | 130.30 | 125.99 | 127.14 | 1,778,750 | -3.09(-2.37%) |
Oct 05, 2015 | 130.27 | 131.25 | 129.48 | 130.24 | 1,644,581 | +0.91(+0.71%) |
Oct 02, 2015 | 125.81 | 129.34 | 124.63 | 129.32 | 1,567,652 | +2.65(+2.09%) |
Oct 01, 2015 | 127.92 | 128.26 | 124.90 | 126.67 | 2,350,189 | -0.97(-0.76%) |
Sep 30, 2015 | 126.63 | 128.94 | 126.17 | 127.64 | 1,988,134 | +2.08(+1.66%) |
Sep 29, 2015 | 124.45 | 127.48 | 123.21 | 125.56 | 2,961,411 | +1.29(+1.03%) |
Sep 28, 2015 | 128.74 | 129.49 | 122.73 | 124.27 | 3,225,975 | -5.11(-3.95%) |
Sep 25, 2015 | 134.95 | 135.32 | 128.43 | 129.38 | 2,423,899 | -4.70(-3.50%) |
Sep 24, 2015 | 134.49 | 136.74 | 132.00 | 134.07 | 2,057,196 | -2.02(-1.49%) |
Sep 23, 2015 | 135.15 | 137.13 | 134.75 | 136.10 | 1,681,678 | +0.56(+0.42%) |
Sep 22, 2015 | 134.94 | 136.62 | 134.07 | 135.53 | 2,009,471 | -0.83(-0.61%) |
Sep 21, 2015 | 135.54 | 136.55 | 134.04 | 136.36 | 2,287,495 | +2.47(+1.84%) |
Sep 18, 2015 | 135.65 | 136.29 | 133.32 | 133.89 | 2,920,274 | -3.11(-2.27%) |
Sep 17, 2015 | 138.56 | 138.98 | 135.22 | 137.00 | 2,495,771 | -0.80(-0.58%) |
Sep 16, 2015 | 135.50 | 138.50 | 135.48 | 137.80 | 1,933,106 | +2.65(+1.96%) |
Sep 15, 2015 | 134.62 | 135.49 | 132.72 | 135.15 | 1,607,762 | +2.16(+1.62%) |
Sep 14, 2015 | 134.42 | 134.75 | 132.55 | 132.99 | 1,755,955 | -1.11(-0.83%) |
Sep 11, 2015 | 134.70 | 134.70 | 130.38 | 134.10 | 1,735,963 | +2.87(+2.19%) |
Sep 10, 2015 | 132.29 | 133.36 | 131.06 | 131.23 | 2,227,229 | -1.51(-1.14%) |
Sep 09, 2015 | 134.26 | 134.89 | 132.35 | 132.74 | 2,573,483 | -0.76(-0.57%) |
Sep 08, 2015 | 130.82 | 133.61 | 130.13 | 133.50 | 2,430,798 | +4.56(+3.54%) |
Sep 04, 2015 | 127.84 | 128.94 | 128.94 | 128.94 | 2,424,869 | -0.82(-0.63%) |
Sep 03, 2015 | 127.81 | 130.65 | 127.60 | 129.75 | 2,999,051 | +2.25(+1.77%) |
Sep 02, 2015 | 126.21 | 127.53 | 124.92 | 127.50 | 2,597,678 | +2.19(+1.75%) |
Sep 01, 2015 | 125.70 | 126.85 | 124.38 | 125.31 | 3,682,893 | -2.71(-2.12%) |
Aug 31, 2015 | 127.16 | 130.42 | 127.03 | 128.03 | 3,556,869 | +0.44(+0.35%) |
Aug 28, 2015 | 128.68 | 129.11 | 126.25 | 127.58 | 2,223,800 | -1.45(-1.13%) |
Aug 27, 2015 | 129.80 | 131.04 | 126.57 | 129.03 | 2,505,301 | +0.00(+0.00%) |
Aug 26, 2015 | 127.31 | 129.17 | 125.55 | 129.03 | 2,871,122 | +3.65(+2.91%) |
Aug 25, 2015 | 129.35 | 130.58 | 125.20 | 125.39 | 2,890,353 | -2.30(-1.81%) |
Aug 24, 2015 | 126.07 | 132.09 | 123.48 | 127.69 | 4,648,358 | -5.39(-4.05%) |
Aug 21, 2015 | 132.22 | 133.88 | 131.40 | 133.08 | 4,168,465 | -1.12(-0.84%) |
Aug 20, 2015 | 136.64 | 137.63 | 134.08 | 134.21 | 2,136,937 | -3.71(-2.69%) |
Aug 19, 2015 | 138.36 | 138.76 | 136.86 | 137.92 | 1,492,711 | -1.22(-0.88%) |
Aug 18, 2015 | 138.13 | 140.24 | 137.85 | 139.15 | 2,200,050 | +1.27(+0.92%) |
Aug 17, 2015 | 135.60 | 138.19 | 135.49 | 137.88 | 2,049,399 | +2.36(+1.74%) |
Aug 14, 2015 | 135.87 | 136.56 | 134.74 | 135.52 | 1,859,222 | -0.35(-0.26%) |
Aug 13, 2015 | 136.12 | 136.71 | 134.75 | 135.87 | 1,705,565 | +0.20(+0.15%) |
Aug 12, 2015 | 137.59 | 137.97 | 135.06 | 135.67 | 2,209,467 | -2.68(-1.93%) |
Aug 11, 2015 | 137.97 | 138.66 | 137.45 | 138.35 | 1,270,870 | +0.08(+0.06%) |
Aug 10, 2015 | 138.51 | 139.57 | 138.15 | 138.27 | 1,099,327 | -0.27(-0.20%) |
Aug 07, 2015 | 138.23 | 138.88 | 137.87 | 138.54 | 2,054,231 | +0.17(+0.13%) |
Aug 06, 2015 | 140.44 | 141.55 | 138.13 | 138.37 | 1,567,903 | -2.28(-1.62%) |
Aug 05, 2015 | 139.27 | 140.70 | 138.31 | 140.65 | 2,449,006 | +2.22(+1.61%) |
Aug 04, 2015 | 139.60 | 139.78 | 137.76 | 138.42 | 1,596,148 | -0.25(-0.18%) |
Aug 03, 2015 | 140.04 | 140.94 | 138.01 | 138.68 | 2,058,101 | -1.35(-0.97%) |
Jul 31, 2015 | 141.47 | 141.71 | 139.46 | 140.03 | 2,882,044 | -0.56(-0.40%) |
Jul 30, 2015 | 141.62 | 142.55 | 138.53 | 140.59 | 3,754,787 | -0.34(-0.24%) |
Jul 29, 2015 | 141.46 | 142.50 | 137.72 | 140.94 | 3,850,710 | +0.97(+0.69%) |
Jul 28, 2015 | 138.36 | 140.69 | 137.06 | 139.96 | 3,575,742 | +2.45(+1.78%) |
Jul 27, 2015 | 136.88 | 137.99 | 136.05 | 137.51 | 2,733,462 | +0.58(+0.42%) |
Jul 24, 2015 | 138.25 | 139.92 | 135.04 | 136.93 | 5,230,481 | -3.95(-2.80%) |
Jul 23, 2015 | 142.14 | 142.61 | 139.79 | 140.88 | 2,516,731 | +0.10(+0.07%) |
Jul 22, 2015 | 141.24 | 142.31 | 140.48 | 140.78 | 1,203,327 | -0.62(-0.44%) |
Jul 21, 2015 | 141.91 | 142.50 | 140.14 | 141.40 | 1,595,893 | -0.74(-0.52%) |
Jul 20, 2015 | 143.92 | 144.18 | 140.24 | 142.13 | 2,324,249 | -1.82(-1.26%) |
Jul 17, 2015 | 143.11 | 143.97 | 142.55 | 143.95 | 1,619,071 | +0.90(+0.63%) |
Jul 16, 2015 | 144.71 | 145.28 | 142.51 | 143.05 | 1,709,127 | -1.81(-1.25%) |
Jul 15, 2015 | 145.32 | 146.86 | 144.16 | 144.87 | 1,424,100 | -0.34(-0.23%) |
Jul 14, 2015 | 142.12 | 145.96 | 141.97 | 145.20 | 2,008,758 | +3.19(+2.25%) |
Jul 13, 2015 | 145.41 | 145.97 | 140.75 | 142.01 | 2,992,473 | -2.98(-2.05%) |
Jul 10, 2015 | 144.93 | 146.14 | 144.59 | 144.98 | 1,695,606 | +1.04(+0.72%) |
Jul 09, 2015 | 146.40 | 147.03 | 143.94 | 143.94 | 1,845,661 | -0.74(-0.51%) |
Jul 08, 2015 | 144.78 | 145.73 | 144.32 | 144.68 | 1,445,977 | -0.85(-0.59%) |
Jul 07, 2015 | 147.49 | 147.64 | 143.50 | 145.53 | 2,876,735 | -1.15(-0.79%) |
Jul 06, 2015 | 145.97 | 147.43 | 142.84 | 146.68 | 3,054,819 | -1.40(-0.94%) |
Jul 02, 2015 | 150.48 | 148.08 | 148.08 | 148.08 | 1,717,790 | -1.89(-1.26%) |
Jul 01, 2015 | 150.33 | 150.61 | 148.88 | 149.97 | 1,256,666 | +0.98(+0.66%) |
Jun 30, 2015 | 148.68 | 150.54 | 148.58 | 148.99 | 1,973,853 | +0.98(+0.66%) |
Jun 29, 2015 | 149.99 | 150.11 | 147.44 | 148.01 | 2,295,656 | -1.47(-0.98%) |
Jun 26, 2015 | 154.79 | 155.21 | 149.48 | 149.48 | 4,784,904 | -5.14(-3.32%) |
Jun 25, 2015 | 152.25 | 154.83 | 150.58 | 154.61 | 3,001,780 | +2.15(+1.41%) |
Jun 24, 2015 | 154.36 | 155.13 | 152.01 | 152.46 | 2,110,480 | -1.84(-1.19%) |
Jun 23, 2015 | 154.98 | 154.98 | 147.06 | 154.31 | 3,886,388 | -0.94(-0.61%) |
Jun 22, 2015 | 154.76 | 157.56 | 153.14 | 155.25 | 5,515,120 | +5.43(+3.62%) |
Jun 19, 2015 | 149.86 | 150.55 | 149.27 | 149.82 | 1,461,851 | -0.16(-0.11%) |
Jun 18, 2015 | 150.21 | 151.64 | 149.72 | 149.99 | 1,405,331 | +0.07(+0.05%) |
Jun 17, 2015 | 152.04 | 152.47 | 149.40 | 149.91 | 1,289,009 | -1.53(-1.01%) |
Jun 16, 2015 | 149.14 | 152.35 | 149.09 | 151.45 | 1,658,857 | +2.17(+1.45%) |
Jun 15, 2015 | 146.54 | 151.16 | 145.91 | 149.28 | 3,856,577 | +3.40(+2.33%) |
Jun 12, 2015 | 148.23 | 148.68 | 145.82 | 145.87 | 1,726,910 | -2.96(-1.99%) |
Jun 11, 2015 | 149.34 | 150.07 | 148.62 | 148.83 | 1,322,894 | -0.36(-0.24%) |
Jun 10, 2015 | 148.07 | 149.37 | 147.43 | 149.19 | 1,262,574 | +1.62(+1.10%) |
Jun 09, 2015 | 147.35 | 147.90 | 146.86 | 147.58 | 1,190,818 | +0.64(+0.43%) |
Jun 08, 2015 | 147.53 | 148.77 | 146.78 | 146.94 | 1,208,994 | -0.84(-0.57%) |
Jun 05, 2015 | 146.50 | 148.30 | 144.91 | 147.79 | 1,506,415 | +1.24(+0.85%) |
Jun 04, 2015 | 147.53 | 148.36 | 146.11 | 146.54 | 1,293,562 | -2.10(-1.41%) |
Jun 03, 2015 | 149.27 | 149.87 | 147.25 | 148.64 | 2,403,798 | -0.34(-0.23%) |
Jun 02, 2015 | 152.00 | 152.69 | 148.87 | 148.99 | 2,104,293 | -3.57(-2.34%) |
Jun 01, 2015 | 153.37 | 153.40 | 151.38 | 152.55 | 1,924,834 | +0.20(+0.13%) |
May 29, 2015 | 149.46 | 155.19 | 147.51 | 152.35 | 5,724,679 | +3.30(+2.21%) |
May 28, 2015 | 147.81 | 149.09 | 147.56 | 149.06 | 1,378,270 | +0.76(+0.51%) |
May 27, 2015 | 147.91 | 149.01 | 147.36 | 148.30 | 1,691,200 | +0.94(+0.64%) |
May 26, 2015 | 148.87 | 148.87 | 147.21 | 147.35 | 1,003,372 | -1.68(-1.13%) |
May 22, 2015 | 148.98 | 149.03 | 149.03 | 149.03 | 1,473,320 | -0.39(-0.26%) |
May 21, 2015 | 147.95 | 149.63 | 147.50 | 149.42 | 1,237,864 | +0.95(+0.64%) |
May 20, 2015 | 149.27 | 149.27 | 147.66 | 148.47 | 2,551,050 | -0.79(-0.53%) |
May 19, 2015 | 148.29 | 150.07 | 148.18 | 149.26 | 1,377,572 | +1.08(+0.73%) |
May 18, 2015 | 147.04 | 148.34 | 146.53 | 148.18 | 1,647,063 | +1.71(+1.16%) |
May 15, 2015 | 145.55 | 146.48 | 145.14 | 146.47 | 1,312,609 | +1.24(+0.86%) |
May 14, 2015 | 145.35 | 146.05 | 144.21 | 145.23 | 2,320,724 | +1.10(+0.76%) |
May 13, 2015 | 144.69 | 145.80 | 143.69 | 144.13 | 2,234,102 | +0.29(+0.20%) |
May 12, 2015 | 143.34 | 144.95 | 142.81 | 143.84 | 1,889,200 | -0.31(-0.21%) |
May 11, 2015 | 143.63 | 145.71 | 143.59 | 144.15 | 1,541,168 | +0.37(+0.26%) |
May 08, 2015 | 142.70 | 143.95 | 141.92 | 143.78 | 2,169,387 | +2.36(+1.67%) |
May 07, 2015 | 144.24 | 144.73 | 141.22 | 141.42 | 4,372,856 | -3.68(-2.53%) |
May 06, 2015 | 140.66 | 145.09 | 139.81 | 145.09 | 7,432,811 | +5.13(+3.66%) |
May 05, 2015 | 140.39 | 141.32 | 139.70 | 139.96 | 1,710,986 | -1.49(-1.05%) |
May 04, 2015 | 139.28 | 141.75 | 138.88 | 141.45 | 2,054,878 | +2.37(+1.70%) |