Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 169.41 | 171.25 | 168.57 | 171.03 | 2,905,435 | +1.79(+1.06%) |
May 27, 2016 | 167.64 | 169.24 | 169.24 | 169.24 | 1,144,583 | +1.54(+0.92%) |
May 26, 2016 | 170.37 | 171.20 | 167.60 | 167.70 | 2,182,424 | -3.13(-1.83%) |
May 25, 2016 | 170.84 | 173.31 | 170.09 | 170.82 | 2,265,920 | +0.14(+0.08%) |
May 24, 2016 | 167.16 | 171.66 | 166.47 | 170.69 | 2,216,943 | +3.85(+2.31%) |
May 23, 2016 | 167.99 | 169.56 | 166.49 | 166.84 | 1,423,765 | -3.40(-2.00%) |
May 20, 2016 | 169.77 | 170.79 | 168.22 | 170.24 | 2,710,191 | +1.24(+0.73%) |
May 19, 2016 | 167.67 | 171.77 | 166.60 | 168.99 | 3,738,798 | +1.00(+0.59%) |
May 18, 2016 | 160.86 | 169.17 | 160.86 | 168.00 | 4,281,839 | +5.96(+3.68%) |
May 17, 2016 | 160.75 | 163.78 | 158.98 | 162.04 | 1,917,052 | +0.91(+0.57%) |
May 16, 2016 | 157.84 | 162.02 | 157.43 | 161.12 | 2,381,893 | +6.16(+3.98%) |
May 13, 2016 | 155.88 | 157.13 | 154.55 | 154.96 | 955,918 | -1.28(-0.82%) |
May 12, 2016 | 158.08 | 158.80 | 155.24 | 156.24 | 957,927 | -1.49(-0.94%) |
May 11, 2016 | 158.32 | 160.60 | 157.54 | 157.72 | 1,232,636 | -1.33(-0.83%) |
May 10, 2016 | 162.00 | 162.23 | 158.07 | 159.05 | 1,371,747 | -1.78(-1.11%) |
May 09, 2016 | 158.31 | 161.53 | 158.19 | 160.83 | 1,434,456 | +3.14(+1.99%) |
May 06, 2016 | 160.17 | 161.68 | 155.89 | 157.69 | 2,233,540 | -3.59(-2.22%) |
May 05, 2016 | 160.44 | 166.70 | 158.27 | 161.28 | 4,269,586 | +7.18(+4.66%) |
May 04, 2016 | 156.51 | 156.99 | 153.52 | 154.10 | 2,278,065 | -2.93(-1.87%) |
May 03, 2016 | 155.72 | 158.82 | 155.39 | 157.03 | 1,210,318 | -0.26(-0.17%) |
May 02, 2016 | 156.71 | 157.69 | 155.82 | 157.29 | 1,664,799 | +0.57(+0.36%) |
Apr 29, 2016 | 157.30 | 158.04 | 155.41 | 156.72 | 2,297,566 | -1.41(-0.89%) |
Apr 28, 2016 | 164.83 | 164.93 | 157.95 | 158.13 | 3,263,688 | -8.03(-4.83%) |
Apr 27, 2016 | 165.47 | 166.73 | 164.78 | 166.16 | 1,237,381 | +0.71(+0.43%) |
Apr 26, 2016 | 165.61 | 166.87 | 165.26 | 165.46 | 1,033,957 | +0.01(+0.01%) |
Apr 25, 2016 | 166.38 | 166.70 | 163.97 | 165.45 | 1,436,015 | -1.02(-0.61%) |
Apr 22, 2016 | 166.84 | 167.44 | 164.99 | 166.46 | 1,616,336 | +0.21(+0.12%) |
Apr 21, 2016 | 165.90 | 167.04 | 165.40 | 166.26 | 1,155,867 | +0.46(+0.28%) |
Apr 20, 2016 | 164.74 | 166.65 | 163.44 | 165.80 | 1,567,662 | +1.59(+0.97%) |
Apr 19, 2016 | 162.91 | 164.72 | 162.23 | 164.21 | 1,557,671 | +1.72(+1.06%) |
Apr 18, 2016 | 160.54 | 162.90 | 159.54 | 162.50 | 1,339,288 | +1.15(+0.71%) |
Apr 15, 2016 | 157.91 | 161.37 | 157.51 | 161.35 | 2,499,499 | +3.90(+2.48%) |
Apr 14, 2016 | 155.91 | 158.26 | 154.57 | 157.44 | 1,928,759 | +1.02(+0.65%) |
Apr 13, 2016 | 153.55 | 156.60 | 152.55 | 156.42 | 1,429,144 | +2.96(+1.93%) |
Apr 12, 2016 | 152.17 | 154.29 | 151.62 | 153.46 | 1,564,866 | +1.82(+1.20%) |
Apr 11, 2016 | 151.51 | 152.71 | 150.49 | 151.64 | 1,427,062 | +0.17(+0.11%) |
Apr 08, 2016 | 151.51 | 152.54 | 150.17 | 151.47 | 1,219,886 | +0.89(+0.59%) |
Apr 07, 2016 | 151.61 | 152.28 | 149.27 | 150.59 | 1,582,928 | -1.83(-1.20%) |
Apr 06, 2016 | 145.01 | 152.61 | 144.90 | 152.42 | 1,763,741 | +7.96(+5.51%) |
Apr 05, 2016 | 146.03 | 147.14 | 144.12 | 144.46 | 1,259,626 | -3.29(-2.23%) |
Apr 04, 2016 | 146.84 | 151.08 | 146.62 | 147.75 | 1,274,955 | +0.75(+0.51%) |
Apr 01, 2016 | 146.38 | 147.46 | 145.28 | 147.00 | 1,003,521 | +0.15(+0.10%) |
Mar 31, 2016 | 147.51 | 149.27 | 146.72 | 146.85 | 1,284,071 | -0.45(-0.30%) |
Mar 30, 2016 | 148.49 | 149.41 | 147.12 | 147.30 | 1,108,281 | -1.06(-0.72%) |
Mar 29, 2016 | 146.20 | 148.50 | 145.57 | 148.37 | 1,542,825 | +2.19(+1.49%) |
Mar 28, 2016 | 146.89 | 147.49 | 145.04 | 146.18 | 1,452,769 | -0.71(-0.48%) |
Mar 24, 2016 | 143.84 | 146.89 | 146.89 | 146.89 | 1,614,131 | +2.11(+1.46%) |
Mar 23, 2016 | 146.62 | 147.61 | 144.65 | 144.78 | 1,485,392 | -1.48(-1.01%) |
Mar 22, 2016 | 146.03 | 147.03 | 144.75 | 146.25 | 1,364,044 | -0.23(-0.16%) |
Mar 21, 2016 | 147.51 | 148.19 | 145.10 | 146.49 | 1,600,028 | -1.35(-0.92%) |
Mar 18, 2016 | 141.95 | 149.46 | 141.53 | 147.84 | 3,049,036 | +6.18(+4.36%) |
Mar 17, 2016 | 144.75 | 145.41 | 139.71 | 141.66 | 3,697,627 | -4.03(-2.76%) |
Mar 16, 2016 | 146.24 | 147.71 | 144.97 | 145.69 | 1,768,287 | -1.21(-0.83%) |
Mar 15, 2016 | 152.04 | 152.49 | 146.42 | 146.90 | 1,809,286 | -7.18(-4.66%) |
Mar 14, 2016 | 155.38 | 156.08 | 153.12 | 154.08 | 987,649 | -1.32(-0.85%) |
Mar 11, 2016 | 151.41 | 155.73 | 151.13 | 155.40 | 1,200,966 | +4.93(+3.28%) |
Mar 10, 2016 | 151.91 | 152.84 | 149.12 | 150.47 | 1,427,637 | -0.71(-0.47%) |
Mar 09, 2016 | 149.42 | 152.71 | 148.79 | 151.18 | 1,371,546 | +2.88(+1.94%) |
Mar 08, 2016 | 151.36 | 151.88 | 147.14 | 148.30 | 1,896,797 | -3.96(-2.60%) |
Mar 07, 2016 | 151.29 | 153.12 | 150.97 | 152.26 | 1,027,459 | +0.25(+0.17%) |
Mar 04, 2016 | 151.84 | 154.01 | 151.70 | 152.01 | 1,193,042 | +0.06(+0.04%) |
Mar 03, 2016 | 147.70 | 152.26 | 147.24 | 151.94 | 1,586,032 | +3.75(+2.53%) |
Mar 02, 2016 | 145.99 | 151.04 | 145.58 | 148.20 | 1,807,553 | +1.91(+1.30%) |
Mar 01, 2016 | 144.45 | 146.29 | 144.21 | 146.29 | 1,293,624 | +0.96(+0.66%) |
Feb 29, 2016 | 146.21 | 147.53 | 145.01 | 145.33 | 2,001,013 | -1.08(-0.74%) |
Feb 26, 2016 | 145.69 | 148.19 | 144.34 | 146.41 | 986,705 | +1.58(+1.09%) |
Feb 25, 2016 | 145.37 | 146.20 | 143.10 | 144.84 | 1,225,214 | +0.65(+0.45%) |
Feb 24, 2016 | 142.90 | 144.69 | 141.63 | 144.18 | 1,142,055 | +0.63(+0.44%) |
Feb 23, 2016 | 145.42 | 145.55 | 143.37 | 143.55 | 1,363,111 | -2.27(-1.56%) |
Feb 22, 2016 | 145.00 | 146.10 | 144.23 | 145.82 | 825,410 | +2.01(+1.40%) |
Feb 19, 2016 | 145.16 | 145.16 | 142.78 | 143.81 | 1,505,389 | -1.57(-1.08%) |
Feb 18, 2016 | 144.63 | 146.06 | 144.39 | 145.38 | 1,381,855 | +0.36(+0.25%) |
Feb 17, 2016 | 143.59 | 147.20 | 143.56 | 145.02 | 2,297,491 | +2.78(+1.95%) |
Feb 16, 2016 | 141.69 | 143.03 | 140.43 | 142.24 | 1,537,013 | +1.45(+1.03%) |
Feb 12, 2016 | 141.25 | 140.79 | 140.79 | 140.79 | 2,037,236 | +0.93(+0.67%) |
Feb 11, 2016 | 140.49 | 141.75 | 138.47 | 139.86 | 3,224,759 | -2.76(-1.93%) |
Feb 10, 2016 | 140.71 | 144.77 | 140.31 | 142.62 | 2,487,025 | +2.43(+1.74%) |
Feb 09, 2016 | 139.77 | 142.79 | 138.24 | 140.18 | 2,131,535 | -1.01(-0.71%) |
Feb 08, 2016 | 142.84 | 143.24 | 139.16 | 141.19 | 2,945,924 | -2.70(-1.88%) |
Feb 05, 2016 | 141.73 | 145.79 | 140.60 | 143.89 | 2,866,217 | +0.51(+0.36%) |
Feb 04, 2016 | 141.45 | 147.08 | 139.41 | 143.38 | 2,868,179 | +1.34(+0.95%) |
Feb 03, 2016 | 145.88 | 146.34 | 139.12 | 142.04 | 4,610,558 | -2.45(-1.70%) |
Feb 02, 2016 | 147.42 | 149.10 | 144.49 | 144.49 | 3,434,025 | -3.98(-2.68%) |
Feb 01, 2016 | 148.97 | 149.57 | 145.72 | 148.47 | 2,834,911 | -1.59(-1.06%) |
Jan 29, 2016 | 149.61 | 152.00 | 146.93 | 150.06 | 3,079,473 | +0.80(+0.54%) |
Jan 28, 2016 | 144.29 | 159.26 | 141.90 | 149.26 | 4,499,777 | -6.34(-4.07%) |
Jan 27, 2016 | 158.44 | 159.82 | 154.87 | 155.60 | 2,505,041 | -3.79(-2.38%) |
Jan 26, 2016 | 160.08 | 160.08 | 155.71 | 159.40 | 1,924,675 | +0.76(+0.48%) |
Jan 25, 2016 | 159.17 | 161.19 | 158.29 | 158.63 | 2,159,366 | -0.01(-0.01%) |
Jan 22, 2016 | 160.62 | 161.87 | 158.07 | 158.64 | 2,583,505 | -0.25(-0.16%) |
Jan 21, 2016 | 158.47 | 160.80 | 157.17 | 158.89 | 2,319,966 | +0.42(+0.26%) |
Jan 20, 2016 | 155.43 | 159.07 | 151.33 | 158.47 | 3,745,003 | +0.52(+0.33%) |
Jan 19, 2016 | 155.20 | 158.45 | 153.84 | 157.95 | 3,811,975 | +4.14(+2.69%) |
Jan 15, 2016 | 150.57 | 153.81 | 153.81 | 153.81 | 3,671,230 | +0.21(+0.13%) |
Jan 14, 2016 | 146.95 | 154.93 | 146.87 | 153.61 | 3,292,353 | +6.47(+4.40%) |
Jan 13, 2016 | 152.77 | 154.71 | 145.71 | 147.14 | 4,423,457 | -5.75(-3.76%) |
Jan 12, 2016 | 153.61 | 155.34 | 152.06 | 152.89 | 3,711,883 | +0.43(+0.28%) |
Jan 11, 2016 | 157.53 | 159.20 | 150.83 | 152.46 | 9,843,944 | -17.56(-10.33%) |
Jan 08, 2016 | 175.69 | 175.69 | 169.66 | 170.02 | 2,378,704 | -5.05(-2.89%) |
Jan 07, 2016 | 176.88 | 177.43 | 174.94 | 175.07 | 2,048,026 | -4.93(-2.74%) |
Jan 06, 2016 | 178.86 | 180.57 | 182.24 | 180.01 | 1,576,747 | -2.24(-1.23%) |
Jan 05, 2016 | 181.94 | 183.49 | 181.41 | 182.24 | 1,090,148 | +0.77(+0.43%) |
Jan 04, 2016 | 180.46 | 182.39 | 179.78 | 181.47 | 1,483,624 | -2.39(-1.30%) |
Dec 31, 2015 | 185.07 | 183.86 | 183.86 | 183.86 | 2,119,837 | -1.41(-0.76%) |
Dec 30, 2015 | 186.95 | 187.82 | 184.73 | 185.26 | 935,829 | -1.47(-0.79%) |
Dec 29, 2015 | 188.17 | 188.49 | 186.33 | 186.74 | 922,897 | +0.05(+0.02%) |
Dec 28, 2015 | 185.89 | 187.30 | 185.17 | 186.69 | 838,317 | +0.80(+0.43%) |
Dec 24, 2015 | 186.07 | 185.89 | 185.89 | 185.89 | 531,327 | -1.02(-0.54%) |
Dec 23, 2015 | 184.47 | 187.27 | 184.01 | 186.91 | 1,459,488 | +2.98(+1.62%) |
Dec 22, 2015 | 182.22 | 184.16 | 181.41 | 183.92 | 1,740,068 | +1.86(+1.02%) |
Dec 21, 2015 | 181.20 | 182.43 | 179.92 | 182.06 | 1,736,554 | +1.77(+0.98%) |
Dec 18, 2015 | 176.52 | 182.37 | 175.92 | 180.29 | 3,228,944 | +3.15(+1.78%) |
Dec 17, 2015 | 178.09 | 179.12 | 177.00 | 177.14 | 1,005,912 | -0.65(-0.37%) |
Dec 16, 2015 | 175.64 | 178.20 | 173.33 | 177.79 | 1,485,916 | +3.33(+1.91%) |
Dec 15, 2015 | 179.21 | 179.91 | 174.10 | 174.46 | 1,788,226 | -3.20(-1.80%) |
Dec 14, 2015 | 177.44 | 178.45 | 175.79 | 177.66 | 1,647,854 | +0.34(+0.19%) |
Dec 11, 2015 | 175.92 | 178.06 | 175.75 | 177.31 | 2,242,072 | -0.25(-0.14%) |
Dec 10, 2015 | 175.25 | 178.43 | 173.42 | 177.56 | 1,398,768 | +3.19(+1.83%) |
Dec 09, 2015 | 175.11 | 177.83 | 173.38 | 174.38 | 1,824,160 | -1.72(-0.98%) |
Dec 08, 2015 | 174.79 | 177.22 | 173.32 | 176.10 | 1,889,491 | -0.06(-0.04%) |
Dec 07, 2015 | 177.68 | 177.94 | 174.40 | 176.17 | 1,798,072 | -1.45(-0.82%) |
Dec 04, 2015 | 178.05 | 179.32 | 176.84 | 177.62 | 1,332,159 | +0.22(+0.13%) |
Dec 03, 2015 | 177.16 | 178.96 | 174.40 | 177.40 | 2,865,594 | +0.29(+0.16%) |
Dec 02, 2015 | 178.48 | 180.03 | 176.66 | 177.11 | 1,461,136 | -1.17(-0.66%) |
Dec 01, 2015 | 177.26 | 178.45 | 176.25 | 178.28 | 1,715,449 | +1.77(+1.00%) |
Nov 30, 2015 | 177.44 | 178.05 | 176.23 | 176.51 | 1,426,973 | -0.94(-0.53%) |
Nov 27, 2015 | 176.97 | 178.90 | 175.74 | 177.45 | 535,571 | +1.00(+0.57%) |
Nov 25, 2015 | 176.49 | 176.46 | 176.46 | 176.46 | 1,194,434 | -0.21(-0.12%) |
Nov 24, 2015 | 175.15 | 177.12 | 175.15 | 176.67 | 1,538,585 | +0.09(+0.05%) |
Nov 23, 2015 | 176.79 | 176.96 | 175.52 | 176.58 | 1,405,849 | +0.02(+0.01%) |
Nov 20, 2015 | 173.57 | 176.85 | 173.16 | 176.56 | 1,947,404 | +4.02(+2.33%) |
Nov 19, 2015 | 174.53 | 175.82 | 171.88 | 172.54 | 1,689,919 | -3.64(-2.07%) |
Nov 18, 2015 | 172.76 | 176.45 | 171.90 | 176.18 | 2,838,041 | +3.53(+2.04%) |
Nov 17, 2015 | 170.14 | 174.06 | 168.02 | 172.65 | 1,892,371 | +2.91(+1.72%) |
Nov 16, 2015 | 167.44 | 169.97 | 166.63 | 169.74 | 2,137,774 | +2.29(+1.37%) |
Nov 13, 2015 | 167.07 | 169.79 | 167.07 | 167.44 | 1,606,164 | -0.19(-0.12%) |
Nov 12, 2015 | 170.34 | 172.18 | 167.52 | 167.64 | 1,555,581 | -3.14(-1.84%) |
Nov 11, 2015 | 172.25 | 172.98 | 170.26 | 170.78 | 1,842,482 | -1.11(-0.64%) |
Nov 10, 2015 | 170.75 | 172.59 | 168.98 | 171.88 | 1,709,635 | +1.42(+0.84%) |
Nov 09, 2015 | 170.51 | 171.53 | 168.02 | 170.46 | 2,919,509 | -0.58(-0.34%) |
Nov 06, 2015 | 175.44 | 176.27 | 168.89 | 171.04 | 2,086,864 | -2.04(-1.18%) |
Nov 05, 2015 | 169.25 | 173.37 | 168.35 | 173.08 | 2,144,833 | +3.76(+2.22%) |
Nov 04, 2015 | 170.18 | 171.25 | 166.87 | 169.32 | 2,472,087 | -1.37(-0.80%) |
Nov 03, 2015 | 168.17 | 170.81 | 166.43 | 170.68 | 1,945,866 | +2.54(+1.51%) |
Nov 02, 2015 | 167.46 | 170.55 | 166.72 | 168.14 | 2,546,243 | +1.71(+1.03%) |
Oct 30, 2015 | 173.30 | 173.30 | 165.70 | 166.43 | 4,020,744 | -6.94(-4.00%) |
Oct 29, 2015 | 174.19 | 174.99 | 167.92 | 173.37 | 2,995,508 | +3.58(+2.11%) |
Oct 28, 2015 | 169.18 | 170.20 | 163.82 | 169.79 | 3,038,099 | +0.68(+0.40%) |
Oct 27, 2015 | 175.97 | 179.01 | 157.88 | 169.11 | 5,905,322 | -7.32(-4.15%) |
Oct 26, 2015 | 173.78 | 176.67 | 172.73 | 176.43 | 1,667,504 | +2.40(+1.38%) |
Oct 23, 2015 | 170.08 | 174.44 | 169.80 | 174.03 | 2,392,419 | +5.14(+3.04%) |
Oct 22, 2015 | 174.67 | 175.01 | 165.27 | 168.89 | 3,910,581 | -4.82(-2.78%) |
Oct 21, 2015 | 177.15 | 177.22 | 171.48 | 173.71 | 2,402,853 | -2.52(-1.43%) |
Oct 20, 2015 | 181.46 | 181.71 | 175.57 | 176.23 | 2,626,155 | -5.14(-2.83%) |
Oct 19, 2015 | 181.12 | 183.07 | 180.42 | 181.37 | 1,068,202 | -0.34(-0.18%) |
Oct 16, 2015 | 181.44 | 182.38 | 179.84 | 181.71 | 1,130,998 | +1.36(+0.75%) |
Oct 15, 2015 | 177.09 | 180.57 | 176.75 | 180.35 | 1,656,799 | +3.69(+2.09%) |
Oct 14, 2015 | 178.08 | 179.83 | 175.89 | 176.65 | 1,690,853 | -1.98(-1.11%) |
Oct 13, 2015 | 177.35 | 180.91 | 176.94 | 178.63 | 2,235,935 | +1.21(+0.68%) |
Oct 12, 2015 | 176.66 | 178.06 | 176.12 | 177.42 | 1,334,178 | +0.61(+0.35%) |
Oct 09, 2015 | 173.33 | 177.23 | 173.23 | 176.81 | 2,989,897 | +3.41(+1.96%) |
Oct 08, 2015 | 171.66 | 174.09 | 170.70 | 173.40 | 2,160,292 | +1.22(+0.71%) |
Oct 07, 2015 | 171.73 | 172.77 | 169.98 | 172.18 | 2,670,890 | +0.91(+0.53%) |
Oct 06, 2015 | 176.45 | 176.55 | 169.97 | 171.27 | 2,302,879 | -5.31(-3.01%) |
Oct 05, 2015 | 174.29 | 177.22 | 173.10 | 176.59 | 2,104,079 | +2.95(+1.70%) |
Oct 02, 2015 | 171.46 | 173.64 | 169.58 | 173.63 | 1,967,479 | +0.44(+0.25%) |
Oct 01, 2015 | 171.98 | 173.35 | 170.36 | 173.20 | 2,157,948 | +0.97(+0.56%) |
Sep 30, 2015 | 173.02 | 174.27 | 170.02 | 172.23 | 1,919,169 | +0.24(+0.14%) |
Sep 29, 2015 | 172.35 | 174.21 | 170.56 | 171.99 | 2,648,354 | +0.47(+0.28%) |
Sep 28, 2015 | 178.35 | 178.35 | 170.06 | 171.51 | 3,364,208 | -7.42(-4.15%) |
Sep 25, 2015 | 184.54 | 185.09 | 178.10 | 178.93 | 2,332,690 | -4.66(-2.54%) |
Sep 24, 2015 | 183.17 | 184.40 | 180.10 | 183.59 | 1,505,677 | -0.91(-0.49%) |
Sep 23, 2015 | 185.02 | 186.10 | 183.46 | 184.51 | 829,245 | -0.71(-0.38%) |
Sep 22, 2015 | 185.10 | 185.60 | 182.27 | 185.21 | 1,828,877 | -2.16(-1.15%) |
Sep 21, 2015 | 189.78 | 192.34 | 186.81 | 187.37 | 1,867,106 | -2.26(-1.19%) |
Sep 18, 2015 | 189.69 | 193.64 | 188.07 | 189.63 | 2,671,953 | -0.90(-0.47%) |
Sep 17, 2015 | 189.91 | 193.13 | 188.64 | 190.54 | 1,552,888 | +0.43(+0.23%) |
Sep 16, 2015 | 188.66 | 190.82 | 187.22 | 190.11 | 2,650,878 | +3.57(+1.91%) |
Sep 15, 2015 | 183.71 | 186.85 | 182.13 | 186.54 | 1,652,013 | +3.54(+1.93%) |
Sep 14, 2015 | 184.33 | 184.59 | 181.89 | 183.01 | 1,407,431 | -0.96(-0.52%) |
Sep 11, 2015 | 180.78 | 184.07 | 180.72 | 183.97 | 1,589,314 | +2.36(+1.30%) |
Sep 10, 2015 | 179.28 | 182.68 | 177.76 | 181.61 | 3,119,478 | +2.10(+1.17%) |
Sep 09, 2015 | 183.68 | 185.14 | 179.26 | 179.51 | 2,223,842 | -2.36(-1.30%) |
Sep 08, 2015 | 182.77 | 183.20 | 180.21 | 181.87 | 1,778,075 | +2.39(+1.33%) |
Sep 04, 2015 | 179.86 | 179.48 | 179.48 | 179.48 | 2,421,742 | -2.00(-1.10%) |
Sep 03, 2015 | 184.49 | 185.72 | 180.73 | 181.48 | 2,224,700 | -1.89(-1.03%) |
Sep 02, 2015 | 184.79 | 186.17 | 182.20 | 183.37 | 1,732,930 | +1.14(+0.62%) |
Sep 01, 2015 | 181.51 | 185.26 | 179.68 | 182.24 | 2,595,809 | -1.68(-0.91%) |
Aug 31, 2015 | 186.91 | 189.14 | 183.37 | 183.91 | 2,340,655 | -3.00(-1.60%) |
Aug 28, 2015 | 185.23 | 187.10 | 184.31 | 186.91 | 2,037,380 | +2.06(+1.11%) |
Aug 27, 2015 | 186.24 | 187.06 | 181.65 | 184.85 | 2,529,986 | +0.91(+0.50%) |
Aug 26, 2015 | 180.78 | 184.39 | 175.61 | 183.94 | 4,556,010 | +8.78(+5.01%) |
Aug 25, 2015 | 189.13 | 190.46 | 174.90 | 175.16 | 4,733,591 | -8.70(-4.73%) |
Aug 24, 2015 | 178.34 | 188.02 | 148.81 | 183.86 | 2,870,244 | -4.40(-2.34%) |
Aug 21, 2015 | 193.89 | 194.72 | 187.87 | 188.25 | 2,111,420 | -7.40(-3.78%) |
Aug 20, 2015 | 198.38 | 199.13 | 195.50 | 195.65 | 1,016,370 | -4.67(-2.33%) |
Aug 19, 2015 | 198.81 | 201.62 | 197.87 | 200.32 | 1,161,233 | +0.00(+0.00%) |
Aug 18, 2015 | 200.58 | 201.16 | 198.78 | 200.32 | 1,076,216 | -0.72(-0.36%) |
Aug 17, 2015 | 199.14 | 201.15 | 197.42 | 201.04 | 1,346,882 | +0.94(+0.47%) |
Aug 14, 2015 | 199.14 | 200.33 | 198.14 | 200.10 | 684,954 | +0.92(+0.46%) |
Aug 13, 2015 | 200.04 | 201.14 | 199.10 | 199.18 | 905,181 | -0.83(-0.41%) |
Aug 12, 2015 | 198.86 | 200.43 | 197.09 | 200.01 | 1,247,467 | -0.32(-0.16%) |
Aug 11, 2015 | 201.10 | 201.82 | 198.49 | 200.33 | 952,572 | -1.69(-0.84%) |
Aug 10, 2015 | 202.28 | 203.56 | 200.93 | 202.02 | 1,008,561 | +1.12(+0.55%) |
Aug 07, 2015 | 202.75 | 202.98 | 198.66 | 200.90 | 2,048,965 | -2.09(-1.03%) |
Aug 06, 2015 | 207.59 | 207.82 | 202.85 | 203.00 | 1,269,388 | -4.66(-2.24%) |
Aug 05, 2015 | 208.89 | 208.89 | 206.48 | 207.65 | 995,468 | +0.46(+0.22%) |
Aug 04, 2015 | 207.51 | 208.39 | 206.36 | 207.20 | 968,599 | -0.53(-0.26%) |
Aug 03, 2015 | 205.92 | 207.87 | 205.02 | 207.73 | 1,886,583 | +2.71(+1.32%) |
Jul 31, 2015 | 202.72 | 205.17 | 201.68 | 205.02 | 2,240,033 | +2.98(+1.48%) |
Jul 30, 2015 | 205.87 | 207.10 | 200.40 | 202.04 | 4,979,293 | -8.82(-4.18%) |
Jul 29, 2015 | 211.29 | 211.58 | 208.26 | 210.86 | 1,506,255 | +0.10(+0.05%) |
Jul 28, 2015 | 210.27 | 210.97 | 207.97 | 210.76 | 1,158,937 | +1.84(+0.88%) |
Jul 27, 2015 | 209.80 | 210.65 | 208.39 | 208.92 | 1,029,416 | -1.77(-0.84%) |
Jul 24, 2015 | 213.88 | 214.16 | 210.29 | 210.68 | 979,803 | -2.62(-1.23%) |
Jul 23, 2015 | 218.49 | 218.52 | 212.87 | 213.30 | 1,381,130 | -5.25(-2.40%) |
Jul 22, 2015 | 216.06 | 218.65 | 215.70 | 218.56 | 1,022,684 | +2.45(+1.14%) |
Jul 21, 2015 | 218.40 | 218.41 | 214.32 | 216.10 | 1,014,835 | -1.91(-0.88%) |
Jul 20, 2015 | 218.66 | 218.66 | 216.81 | 218.02 | 881,539 | +0.08(+0.04%) |
Jul 17, 2015 | 217.90 | 217.90 | 216.85 | 217.93 | 1,028,470 | -0.52(-0.24%) |
Jul 16, 2015 | 219.65 | 220.16 | 217.70 | 218.45 | 895,379 | +0.54(+0.25%) |
Jul 15, 2015 | 217.23 | 218.61 | 214.68 | 217.91 | 989,644 | +0.57(+0.26%) |
Jul 14, 2015 | 215.31 | 217.37 | 213.93 | 217.35 | 1,012,388 | +2.23(+1.04%) |
Jul 13, 2015 | 215.40 | 215.63 | 213.28 | 215.12 | 708,819 | +1.74(+0.81%) |
Jul 10, 2015 | 213.79 | 213.91 | 212.53 | 213.38 | 894,830 | +2.47(+1.17%) |
Jul 09, 2015 | 211.36 | 211.98 | 210.30 | 210.91 | 1,350,631 | +2.21(+1.06%) |
Jul 08, 2015 | 210.58 | 211.33 | 208.41 | 208.69 | 1,237,847 | -3.45(-1.63%) |
Jul 07, 2015 | 209.73 | 212.22 | 208.00 | 212.14 | 1,586,708 | +3.39(+1.62%) |
Jul 06, 2015 | 206.58 | 209.31 | 206.16 | 208.75 | 1,136,862 | +0.30(+0.14%) |
Jul 02, 2015 | 210.80 | 208.45 | 208.45 | 208.45 | 993,107 | -1.41(-0.67%) |
Jul 01, 2015 | 210.91 | 211.23 | 209.15 | 209.86 | 998,657 | +0.90(+0.43%) |
Jun 30, 2015 | 209.88 | 210.20 | 207.28 | 208.96 | 1,502,012 | +0.49(+0.24%) |
Jun 29, 2015 | 210.15 | 211.76 | 208.39 | 208.47 | 1,313,070 | -3.38(-1.60%) |
Jun 26, 2015 | 213.89 | 214.23 | 211.58 | 211.85 | 1,359,823 | -1.31(-0.62%) |
Jun 25, 2015 | 214.48 | 215.77 | 212.69 | 213.16 | 1,583,935 | -1.12(-0.52%) |
Jun 24, 2015 | 218.43 | 219.14 | 214.27 | 214.28 | 1,450,375 | -4.66(-2.13%) |
Jun 23, 2015 | 219.76 | 219.81 | 217.68 | 218.94 | 685,422 | -0.20(-0.09%) |
Jun 22, 2015 | 220.79 | 221.69 | 218.96 | 219.14 | 607,144 | -0.08(-0.04%) |
Jun 19, 2015 | 219.09 | 220.21 | 218.92 | 219.22 | 856,953 | -0.18(-0.08%) |
Jun 18, 2015 | 216.96 | 219.77 | 216.84 | 219.40 | 1,398,381 | +2.12(+0.98%) |
Jun 17, 2015 | 218.43 | 219.34 | 216.65 | 217.28 | 748,332 | -0.63(-0.29%) |
Jun 16, 2015 | 217.53 | 218.43 | 216.61 | 217.91 | 998,544 | +0.62(+0.29%) |
Jun 15, 2015 | 217.35 | 218.45 | 216.27 | 217.29 | 863,236 | -1.25(-0.57%) |
Jun 12, 2015 | 220.68 | 220.86 | 218.40 | 218.55 | 890,454 | -2.31(-1.05%) |
Jun 11, 2015 | 221.04 | 222.14 | 220.35 | 220.86 | 859,326 | +1.54(+0.70%) |
Jun 10, 2015 | 217.54 | 219.55 | 216.48 | 219.32 | 768,832 | +1.81(+0.83%) |
Jun 09, 2015 | 217.52 | 218.06 | 216.97 | 217.50 | 734,447 | +0.54(+0.25%) |
Jun 08, 2015 | 218.43 | 219.36 | 216.97 | 216.97 | 886,697 | -1.89(-0.86%) |
Jun 05, 2015 | 217.99 | 219.00 | 216.62 | 218.85 | 668,883 | +0.68(+0.31%) |
Jun 04, 2015 | 219.31 | 220.35 | 217.57 | 218.17 | 699,631 | -1.91(-0.87%) |
Jun 03, 2015 | 219.75 | 220.93 | 218.77 | 220.09 | 600,655 | +0.37(+0.17%) |
Jun 02, 2015 | 220.91 | 222.00 | 218.53 | 219.72 | 880,874 | -1.53(-0.69%) |