Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,938 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,299 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,689 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,395 | +0.08(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,017 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,225 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,901 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,790 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,546 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,674 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,668 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,535 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,788 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.97 | 4,236,850 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,018 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,259 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.93 | 148.45 | 6,201,237 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.97 | 148.41 | 149.93 | 4,824,616 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,995 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.64 | 149.80 | 150.00 | 2,738,004 | -0.51(-0.34%) |
Apr 01, 2016 | 148.81 | 150.62 | 148.55 | 150.51 | 4,764,775 | +0.91(+0.61%) |
Mar 31, 2016 | 149.84 | 150.15 | 149.42 | 149.59 | 3,725,460 | -0.21(-0.14%) |
Mar 30, 2016 | 149.99 | 150.45 | 149.48 | 149.81 | 4,555,379 | +0.69(+0.47%) |
Mar 29, 2016 | 147.77 | 149.21 | 147.41 | 149.11 | 6,591,383 | +0.81(+0.54%) |
Mar 28, 2016 | 148.32 | 148.71 | 147.92 | 148.31 | 3,659,090 | +0.15(+0.10%) |
Mar 24, 2016 | 147.23 | 148.16 | 148.16 | 148.16 | 6,027,833 | +0.11(+0.07%) |
Mar 23, 2016 | 148.39 | 148.67 | 147.87 | 148.04 | 5,947,963 | -0.75(-0.51%) |
Mar 22, 2016 | 148.46 | 149.27 | 148.33 | 148.80 | 4,699,322 | -0.26(-0.18%) |
Mar 21, 2016 | 148.73 | 149.23 | 148.42 | 149.06 | 3,405,436 | +0.27(+0.18%) |
Mar 18, 2016 | 148.43 | 149.01 | 148.25 | 148.79 | 6,036,254 | +0.95(+0.64%) |
Mar 17, 2016 | 146.59 | 148.23 | 146.26 | 147.84 | 4,815,467 | +1.24(+0.85%) |
Mar 16, 2016 | 145.53 | 146.99 | 145.49 | 146.59 | 4,205,021 | +0.70(+0.48%) |
Mar 15, 2016 | 145.02 | 145.91 | 144.78 | 145.89 | 2,876,874 | +0.19(+0.13%) |
Mar 14, 2016 | 145.10 | 146.10 | 145.10 | 145.70 | 3,145,692 | +0.15(+0.10%) |
Mar 11, 2016 | 144.91 | 145.64 | 144.86 | 145.55 | 4,347,741 | +1.84(+1.28%) |
Mar 10, 2016 | 144.23 | 144.85 | 142.23 | 143.71 | 5,757,814 | +0.03(+0.02%) |
Mar 09, 2016 | 144.01 | 144.16 | 143.27 | 143.68 | 4,238,827 | +0.34(+0.24%) |
Mar 08, 2016 | 143.49 | 144.31 | 143.00 | 143.34 | 3,348,260 | -0.84(-0.59%) |
Mar 07, 2016 | 143.13 | 144.45 | 143.07 | 144.19 | 3,826,660 | +0.51(+0.35%) |
Mar 04, 2016 | 143.26 | 144.13 | 142.75 | 143.68 | 4,171,097 | +0.57(+0.40%) |
Mar 03, 2016 | 142.59 | 143.15 | 142.07 | 143.11 | 3,511,307 | +0.39(+0.27%) |
Mar 02, 2016 | 141.99 | 142.76 | 141.61 | 142.72 | 3,673,514 | +0.31(+0.22%) |
Mar 01, 2016 | 140.29 | 142.47 | 140.04 | 142.41 | 4,629,224 | +3.01(+2.16%) |
Feb 29, 2016 | 140.42 | 141.31 | 139.40 | 139.40 | 4,116,891 | -1.12(-0.79%) |
Feb 26, 2016 | 141.84 | 141.93 | 140.38 | 140.52 | 4,494,241 | -0.47(-0.34%) |
Feb 25, 2016 | 139.46 | 140.99 | 138.93 | 140.99 | 6,225,897 | +1.83(+1.32%) |
Feb 24, 2016 | 138.72 | 139.35 | 136.45 | 139.16 | 9,467,647 | +0.44(+0.32%) |
Feb 23, 2016 | 139.95 | 140.08 | 138.46 | 138.72 | 7,160,926 | -1.51(-1.08%) |
Feb 22, 2016 | 139.73 | 140.67 | 139.55 | 140.23 | 4,082,808 | +1.89(+1.37%) |
Feb 19, 2016 | 137.90 | 138.43 | 137.40 | 138.34 | 5,514,984 | -0.18(-0.13%) |
Feb 18, 2016 | 139.20 | 139.30 | 138.32 | 138.51 | 6,157,993 | -0.34(-0.25%) |
Feb 17, 2016 | 137.60 | 139.14 | 137.51 | 138.86 | 6,631,325 | +2.30(+1.68%) |
Feb 16, 2016 | 136.19 | 136.64 | 135.23 | 136.56 | 6,470,872 | +1.87(+1.39%) |
Feb 12, 2016 | 133.16 | 134.69 | 134.69 | 134.69 | 8,400,972 | +2.68(+2.03%) |
Feb 11, 2016 | 132.01 | 133.04 | 130.72 | 132.01 | 17,575,606 | -2.18(-1.63%) |
Feb 10, 2016 | 135.53 | 136.65 | 134.06 | 134.19 | 9,731,809 | -0.72(-0.53%) |
Feb 09, 2016 | 133.48 | 135.94 | 133.45 | 134.91 | 13,596,773 | -0.09(-0.07%) |
Feb 08, 2016 | 134.80 | 135.39 | 133.07 | 135.00 | 15,885,319 | -1.34(-0.98%) |
Feb 05, 2016 | 137.97 | 138.08 | 135.74 | 136.34 | 9,849,385 | -1.85(-1.34%) |
Feb 04, 2016 | 137.08 | 138.75 | 136.88 | 138.19 | 13,914,931 | +0.79(+0.58%) |
Feb 03, 2016 | 136.75 | 137.87 | 134.27 | 137.40 | 16,915,802 | +1.51(+1.11%) |
Feb 02, 2016 | 136.98 | 136.98 | 135.50 | 135.90 | 9,382,844 | -2.47(-1.78%) |
Feb 01, 2016 | 137.56 | 138.89 | 137.09 | 138.36 | 8,285,778 | -0.03(-0.02%) |
Jan 29, 2016 | 136.06 | 138.44 | 135.83 | 138.39 | 7,343,603 | +3.25(+2.40%) |
Jan 28, 2016 | 135.28 | 135.47 | 133.42 | 135.14 | 10,223,912 | +1.02(+0.76%) |
Jan 27, 2016 | 135.19 | 136.59 | 133.54 | 134.12 | 11,998,499 | -1.89(-1.39%) |
Jan 26, 2016 | 134.29 | 136.16 | 134.28 | 136.00 | 7,060,735 | +2.39(+1.79%) |
Jan 25, 2016 | 135.05 | 135.31 | 133.59 | 133.61 | 6,861,659 | -1.76(-1.30%) |
Jan 22, 2016 | 135.47 | 135.75 | 134.39 | 135.37 | 8,778,151 | +1.84(+1.38%) |
Jan 21, 2016 | 132.86 | 134.95 | 132.08 | 133.53 | 19,919,032 | +0.83(+0.63%) |
Jan 20, 2016 | 132.39 | 133.76 | 129.97 | 132.70 | 19,503,296 | -2.03(-1.51%) |
Jan 19, 2016 | 135.93 | 136.07 | 133.71 | 134.72 | 12,150,093 | +0.29(+0.21%) |
Jan 15, 2016 | 134.09 | 134.44 | 134.44 | 134.44 | 23,718,344 | -3.22(-2.34%) |
Jan 14, 2016 | 136.34 | 138.58 | 135.15 | 137.66 | 17,516,594 | +1.88(+1.39%) |
Jan 13, 2016 | 139.30 | 139.55 | 135.54 | 135.77 | 19,436,374 | -3.03(-2.18%) |
Jan 12, 2016 | 139.00 | 139.50 | 137.20 | 138.80 | 12,172,353 | +0.94(+0.68%) |
Jan 11, 2016 | 138.14 | 138.42 | 136.45 | 137.86 | 14,679,650 | +0.50(+0.36%) |
Jan 08, 2016 | 139.65 | 140.01 | 137.16 | 137.36 | 14,869,397 | -1.45(-1.04%) |
Jan 07, 2016 | 139.65 | 141.32 | 138.41 | 138.81 | 18,294,288 | -3.35(-2.36%) |
Jan 06, 2016 | 142.14 | 143.03 | 141.39 | 142.16 | 10,353,926 | -2.06(-1.43%) |
Jan 05, 2016 | 144.47 | 144.52 | 143.19 | 144.22 | 11,180,963 | +0.08(+0.06%) |
Jan 04, 2016 | 143.94 | 144.16 | 142.50 | 144.14 | 17,050,978 | -2.27(-1.55%) |
Dec 31, 2015 | 147.34 | 146.41 | 146.41 | 146.41 | 6,860,968 | -1.52(-1.03%) |
Dec 30, 2015 | 148.58 | 148.71 | 147.78 | 147.93 | 3,456,962 | -0.99(-0.67%) |
Dec 29, 2015 | 148.26 | 149.15 | 148.10 | 148.93 | 7,302,208 | +1.68(+1.14%) |
Dec 28, 2015 | 146.83 | 147.37 | 146.52 | 147.24 | 3,484,572 | -0.20(-0.14%) |
Dec 24, 2015 | 147.81 | 147.44 | 147.44 | 147.44 | 2,097,601 | -0.50(-0.34%) |
Dec 23, 2015 | 147.44 | 147.95 | 147.06 | 147.94 | 7,670,547 | +1.51(+1.03%) |
Dec 22, 2015 | 145.66 | 146.65 | 144.89 | 146.43 | 7,133,068 | +1.48(+1.02%) |
Dec 21, 2015 | 144.97 | 145.21 | 143.82 | 144.95 | 7,684,414 | +1.05(+0.73%) |
Dec 18, 2015 | 146.28 | 146.34 | 143.80 | 143.89 | 13,008,062 | -3.11(-2.11%) |
Dec 17, 2015 | 149.56 | 149.59 | 147.01 | 147.00 | 10,118,008 | -2.13(-1.43%) |
Dec 16, 2015 | 148.12 | 149.44 | 146.89 | 149.13 | 13,437,526 | +1.83(+1.24%) |
Dec 15, 2015 | 146.84 | 148.13 | 146.84 | 147.30 | 9,575,462 | +1.31(+0.90%) |
Dec 14, 2015 | 145.21 | 146.04 | 144.00 | 145.99 | 14,660,075 | +0.98(+0.68%) |
Dec 11, 2015 | 145.78 | 146.39 | 144.78 | 145.01 | 10,596,023 | -2.65(-1.79%) |
Dec 10, 2015 | 147.07 | 148.71 | 146.79 | 147.66 | 6,685,751 | +0.75(+0.51%) |
Dec 09, 2015 | 147.29 | 149.23 | 146.15 | 146.91 | 11,369,521 | -0.66(-0.44%) |
Dec 08, 2015 | 147.49 | 148.48 | 146.85 | 147.56 | 8,203,363 | -1.32(-0.89%) |
Dec 07, 2015 | 149.45 | 149.50 | 148.11 | 148.88 | 6,726,469 | -0.91(-0.60%) |
Dec 04, 2015 | 147.13 | 150.01 | 147.03 | 149.79 | 7,447,860 | +3.01(+2.05%) |
Dec 03, 2015 | 149.15 | 149.30 | 146.30 | 146.77 | 8,343,803 | -2.07(-1.39%) |
Dec 02, 2015 | 149.97 | 150.31 | 148.66 | 148.84 | 8,845,965 | -1.28(-0.85%) |
Dec 01, 2015 | 149.37 | 150.19 | 149.13 | 150.12 | 7,214,009 | +1.33(+0.89%) |
Nov 30, 2015 | 149.54 | 149.71 | 148.71 | 148.79 | 4,259,647 | -0.56(-0.38%) |
Nov 27, 2015 | 149.27 | 149.59 | 148.90 | 149.35 | 3,428,405 | -0.03(-0.02%) |
Nov 25, 2015 | 149.44 | 149.38 | 149.38 | 149.38 | 2,653,162 | -0.04(-0.03%) |
Nov 24, 2015 | 148.32 | 149.78 | 148.28 | 149.42 | 5,205,180 | +0.20(+0.14%) |
Nov 23, 2015 | 149.34 | 149.84 | 148.85 | 149.22 | 3,092,916 | -0.27(-0.18%) |
Nov 20, 2015 | 149.58 | 150.25 | 149.15 | 149.49 | 9,207,616 | +0.82(+0.55%) |
Nov 19, 2015 | 148.27 | 149.00 | 148.24 | 148.67 | 6,518,409 | -0.06(-0.04%) |
Nov 18, 2015 | 147.01 | 148.82 | 147.00 | 148.73 | 7,472,085 | +2.15(+1.47%) |
Nov 17, 2015 | 146.94 | 147.49 | 146.24 | 146.58 | 7,896,731 | +0.12(+0.08%) |
Nov 16, 2015 | 144.35 | 146.49 | 144.06 | 146.46 | 5,989,481 | +2.02(+1.40%) |
Nov 13, 2015 | 145.66 | 146.07 | 144.39 | 144.44 | 9,573,351 | -1.72(-1.18%) |
Nov 12, 2015 | 147.35 | 147.57 | 146.10 | 146.17 | 7,365,443 | -2.12(-1.43%) |
Nov 11, 2015 | 149.10 | 149.15 | 148.21 | 148.29 | 3,417,895 | -0.48(-0.32%) |
Nov 10, 2015 | 148.10 | 148.84 | 147.89 | 148.77 | 5,780,899 | +0.30(+0.20%) |
Nov 09, 2015 | 149.37 | 149.46 | 147.89 | 148.47 | 9,514,438 | -1.44(-0.96%) |
Nov 06, 2015 | 149.36 | 149.93 | 148.71 | 149.91 | 9,133,210 | +0.42(+0.28%) |
Nov 05, 2015 | 149.58 | 150.00 | 148.73 | 149.49 | 5,984,713 | -0.01(-0.01%) |
Nov 04, 2015 | 150.27 | 150.28 | 149.11 | 149.50 | 8,209,955 | -0.35(-0.23%) |
Nov 03, 2015 | 148.89 | 150.29 | 148.79 | 149.85 | 5,120,225 | +0.79(+0.53%) |
Nov 02, 2015 | 148.01 | 149.20 | 147.89 | 149.05 | 4,992,946 | +1.36(+0.92%) |
Oct 30, 2015 | 148.65 | 148.81 | 147.66 | 147.69 | 7,800,348 | -0.75(-0.50%) |
Oct 29, 2015 | 148.14 | 148.71 | 147.85 | 148.44 | 5,648,653 | -0.25(-0.17%) |
Oct 28, 2015 | 147.29 | 148.69 | 146.74 | 148.69 | 8,781,268 | +1.68(+1.14%) |
Oct 27, 2015 | 146.72 | 147.44 | 146.64 | 147.00 | 5,610,485 | -0.29(-0.20%) |
Oct 26, 2015 | 147.48 | 147.66 | 147.17 | 147.30 | 4,535,214 | -0.29(-0.20%) |
Oct 23, 2015 | 147.28 | 147.81 | 146.75 | 147.59 | 9,133,298 | +1.31(+0.90%) |
Oct 22, 2015 | 144.40 | 146.37 | 144.33 | 146.28 | 10,220,294 | +2.78(+1.94%) |
Oct 21, 2015 | 144.30 | 144.73 | 143.37 | 143.50 | 6,932,704 | -0.44(-0.31%) |
Oct 20, 2015 | 143.59 | 144.26 | 143.30 | 143.94 | 4,948,423 | -0.09(-0.06%) |
Oct 19, 2015 | 143.33 | 144.04 | 143.13 | 144.03 | 5,807,350 | +0.20(+0.14%) |
Oct 16, 2015 | 143.46 | 143.90 | 142.94 | 143.83 | 9,982,745 | +0.53(+0.37%) |
Oct 15, 2015 | 141.69 | 143.30 | 141.51 | 143.30 | 11,521,474 | +1.88(+1.33%) |
Oct 14, 2015 | 142.61 | 142.99 | 141.12 | 141.41 | 6,484,315 | -1.31(-0.92%) |
Oct 13, 2015 | 142.40 | 143.51 | 142.31 | 142.73 | 7,064,821 | -0.44(-0.31%) |
Oct 12, 2015 | 142.80 | 143.22 | 142.59 | 143.17 | 3,390,302 | +0.34(+0.24%) |
Oct 09, 2015 | 142.71 | 143.00 | 142.28 | 142.83 | 5,985,061 | +0.33(+0.23%) |
Oct 08, 2015 | 141.08 | 142.75 | 140.88 | 142.50 | 9,756,037 | +1.19(+0.84%) |
Oct 07, 2015 | 141.02 | 141.76 | 140.09 | 141.31 | 10,555,254 | +1.05(+0.75%) |
Oct 06, 2015 | 140.30 | 140.88 | 139.89 | 140.26 | 7,962,649 | +0.09(+0.07%) |
Oct 05, 2015 | 138.63 | 140.34 | 138.42 | 140.17 | 7,579,529 | +2.51(+1.82%) |
Oct 02, 2015 | 134.12 | 137.66 | 133.77 | 137.66 | 14,200,255 | +1.75(+1.29%) |
Oct 01, 2015 | 136.35 | 136.58 | 134.25 | 135.91 | 8,204,713 | -0.11(-0.08%) |
Sep 30, 2015 | 135.53 | 136.13 | 134.71 | 136.02 | 9,105,549 | +2.00(+1.49%) |
Sep 29, 2015 | 133.81 | 134.63 | 133.14 | 134.02 | 11,841,035 | +0.37(+0.28%) |
Sep 28, 2015 | 135.53 | 135.55 | 133.48 | 133.65 | 11,967,148 | -2.59(-1.90%) |
Sep 25, 2015 | 137.04 | 137.53 | 135.55 | 136.24 | 12,523,038 | +0.84(+0.62%) |
Sep 24, 2015 | 134.76 | 135.70 | 133.77 | 135.39 | 10,103,589 | -0.60(-0.44%) |
Sep 23, 2015 | 136.56 | 136.66 | 135.40 | 136.00 | 5,444,103 | -0.34(-0.25%) |
Sep 22, 2015 | 136.02 | 136.64 | 135.49 | 136.34 | 10,734,762 | -1.59(-1.15%) |
Sep 21, 2015 | 137.74 | 138.48 | 136.90 | 137.93 | 9,280,594 | +1.14(+0.83%) |
Sep 18, 2015 | 137.17 | 138.21 | 136.50 | 136.79 | 12,434,433 | -2.46(-1.77%) |
Sep 17, 2015 | 139.76 | 141.45 | 138.97 | 139.25 | 17,092,556 | -0.58(-0.42%) |
Sep 16, 2015 | 138.96 | 139.95 | 138.57 | 139.83 | 6,601,818 | +1.17(+0.84%) |
Sep 15, 2015 | 137.21 | 139.02 | 136.88 | 138.67 | 7,805,747 | +1.95(+1.43%) |
Sep 14, 2015 | 137.29 | 137.39 | 136.40 | 136.71 | 5,504,954 | -0.52(-0.38%) |
Sep 11, 2015 | 135.99 | 137.27 | 135.66 | 137.23 | 7,429,833 | +0.83(+0.61%) |
Sep 10, 2015 | 135.69 | 137.32 | 135.36 | 136.40 | 9,974,090 | +0.73(+0.54%) |
Sep 09, 2015 | 139.02 | 139.17 | 135.43 | 135.67 | 9,421,986 | -1.99(-1.45%) |
Sep 08, 2015 | 136.75 | 137.76 | 136.30 | 137.66 | 8,171,333 | +3.29(+2.45%) |
Sep 04, 2015 | 134.75 | 134.38 | 134.38 | 134.38 | 10,363,301 | -2.25(-1.65%) |
Sep 03, 2015 | 137.18 | 138.14 | 136.18 | 136.63 | 9,611,438 | +0.17(+0.13%) |
Sep 02, 2015 | 136.01 | 136.47 | 134.64 | 136.45 | 9,894,750 | +2.50(+1.87%) |
Sep 01, 2015 | 134.73 | 135.75 | 133.35 | 133.95 | 17,089,100 | -3.94(-2.86%) |
Aug 31, 2015 | 138.03 | 138.72 | 137.17 | 137.89 | 7,621,513 | -0.96(-0.69%) |
Aug 28, 2015 | 138.34 | 139.09 | 137.94 | 138.85 | 9,721,935 | -0.10(-0.07%) |
Aug 27, 2015 | 137.62 | 138.98 | 136.10 | 138.95 | 18,232,760 | +3.16(+2.33%) |
Aug 26, 2015 | 133.89 | 135.99 | 131.62 | 135.79 | 23,819,602 | +5.15(+3.94%) |
Aug 25, 2015 | 136.34 | 136.64 | 130.47 | 130.63 | 23,182,176 | -1.58(-1.19%) |
Aug 24, 2015 | 130.14 | 136.44 | 125.69 | 132.21 | 42,046,316 | -5.03(-3.67%) |
Aug 21, 2015 | 140.07 | 140.80 | 137.25 | 137.25 | 22,591,184 | -4.39(-3.10%) |
Aug 20, 2015 | 143.33 | 143.58 | 141.64 | 141.64 | 14,799,112 | -2.93(-2.03%) |
Aug 19, 2015 | 145.06 | 146.02 | 144.05 | 144.57 | 13,194,743 | -1.32(-0.91%) |
Aug 18, 2015 | 145.85 | 146.39 | 145.68 | 145.89 | 4,867,836 | -0.31(-0.21%) |
Aug 17, 2015 | 144.98 | 146.22 | 144.47 | 146.20 | 4,873,773 | +0.67(+0.46%) |
Aug 14, 2015 | 144.92 | 145.68 | 144.83 | 145.53 | 4,221,016 | +0.49(+0.34%) |
Aug 13, 2015 | 144.77 | 145.59 | 144.41 | 145.04 | 7,887,127 | +0.08(+0.06%) |
Aug 12, 2015 | 143.81 | 145.12 | 142.62 | 144.96 | 10,604,218 | +0.08(+0.06%) |
Aug 11, 2015 | 145.27 | 145.52 | 144.43 | 144.87 | 8,124,375 | -1.73(-1.18%) |
Aug 10, 2015 | 145.45 | 146.71 | 145.45 | 146.60 | 5,411,756 | +1.96(+1.35%) |
Aug 07, 2015 | 144.69 | 144.88 | 143.78 | 144.65 | 7,401,212 | -0.32(-0.22%) |
Aug 06, 2015 | 146.01 | 146.16 | 144.49 | 144.97 | 6,457,932 | -0.95(-0.65%) |
Aug 05, 2015 | 146.31 | 146.88 | 145.64 | 145.91 | 5,486,787 | +0.03(+0.02%) |
Aug 04, 2015 | 146.27 | 146.56 | 145.47 | 145.88 | 4,872,608 | -0.36(-0.24%) |
Aug 03, 2015 | 147.13 | 147.17 | 145.39 | 146.24 | 5,444,383 | -0.77(-0.53%) |
Jul 31, 2015 | 147.84 | 147.89 | 146.85 | 147.01 | 5,388,622 | -0.45(-0.31%) |
Jul 30, 2015 | 147.31 | 147.60 | 146.56 | 147.46 | 4,395,675 | -0.03(-0.02%) |
Jul 29, 2015 | 146.72 | 147.75 | 146.59 | 147.50 | 5,017,612 | +0.96(+0.65%) |
Jul 28, 2015 | 145.50 | 146.68 | 145.03 | 146.54 | 6,761,163 | +1.56(+1.08%) |
Jul 27, 2015 | 145.17 | 145.43 | 144.60 | 144.97 | 6,453,910 | -1.07(-0.73%) |
Jul 24, 2015 | 147.47 | 147.49 | 145.87 | 146.05 | 5,517,866 | -1.37(-0.93%) |
Jul 23, 2015 | 148.38 | 148.38 | 147.14 | 147.41 | 5,969,093 | -0.95(-0.64%) |
Jul 22, 2015 | 148.47 | 148.88 | 147.98 | 148.36 | 4,580,601 | -0.56(-0.37%) |
Jul 21, 2015 | 149.52 | 149.53 | 148.47 | 148.92 | 6,041,081 | -1.43(-0.95%) |
Jul 20, 2015 | 150.56 | 150.69 | 150.07 | 150.35 | 3,559,140 | +0.12(+0.08%) |
Jul 17, 2015 | 150.18 | 150.28 | 149.78 | 150.22 | 3,319,788 | -0.30(-0.20%) |
Jul 16, 2015 | 150.63 | 150.67 | 150.05 | 150.52 | 3,001,226 | +0.61(+0.40%) |
Jul 15, 2015 | 149.90 | 150.23 | 149.55 | 149.91 | 4,099,520 | +0.01(+0.01%) |
Jul 14, 2015 | 149.18 | 150.08 | 149.06 | 149.91 | 3,315,634 | +0.61(+0.41%) |
Jul 13, 2015 | 148.66 | 149.38 | 148.63 | 149.30 | 4,660,019 | +1.82(+1.23%) |
Jul 10, 2015 | 147.32 | 147.80 | 146.82 | 147.48 | 5,418,509 | +1.79(+1.23%) |
Jul 09, 2015 | 147.26 | 147.53 | 145.65 | 145.69 | 5,504,857 | +0.22(+0.15%) |
Jul 08, 2015 | 146.40 | 146.67 | 145.29 | 145.48 | 8,237,921 | -2.19(-1.48%) |
Jul 07, 2015 | 147.04 | 147.75 | 145.01 | 147.66 | 9,363,373 | +0.79(+0.54%) |
Jul 06, 2015 | 145.97 | 147.25 | 145.76 | 146.87 | 4,508,981 | -0.31(-0.21%) |
Jul 02, 2015 | 147.79 | 147.18 | 147.18 | 147.18 | 4,822,129 | -0.29(-0.20%) |
Jul 01, 2015 | 147.61 | 147.82 | 146.79 | 147.47 | 4,973,645 | +1.31(+0.90%) |
Jun 30, 2015 | 147.14 | 147.15 | 145.85 | 146.16 | 11,006,596 | +0.15(+0.10%) |
Jun 29, 2015 | 147.64 | 148.15 | 145.97 | 146.01 | 10,691,298 | -2.90(-1.95%) |
Jun 26, 2015 | 148.98 | 149.49 | 148.53 | 148.91 | 5,840,962 | +0.40(+0.27%) |
Jun 25, 2015 | 149.67 | 149.72 | 148.46 | 148.51 | 4,333,852 | -0.63(-0.42%) |
Jun 24, 2015 | 150.10 | 150.44 | 149.13 | 149.14 | 5,202,039 | -1.42(-0.94%) |
Jun 23, 2015 | 150.56 | 150.94 | 150.26 | 150.56 | 3,749,285 | +0.17(+0.11%) |
Jun 22, 2015 | 150.49 | 150.88 | 150.19 | 150.40 | 4,869,892 | +0.96(+0.65%) |
Jun 19, 2015 | 150.16 | 150.25 | 149.41 | 149.43 | 4,768,533 | -0.91(-0.60%) |
Jun 18, 2015 | 149.41 | 150.84 | 149.35 | 150.34 | 7,891,493 | +1.53(+1.03%) |
Jun 17, 2015 | 148.95 | 149.35 | 147.98 | 148.81 | 4,403,328 | +0.22(+0.15%) |
Jun 16, 2015 | 147.64 | 148.71 | 147.48 | 148.58 | 3,952,064 | +0.92(+0.62%) |
Jun 15, 2015 | 147.49 | 147.88 | 146.84 | 147.66 | 6,636,484 | -0.85(-0.58%) |
Jun 12, 2015 | 149.12 | 149.29 | 148.18 | 148.51 | 5,508,140 | -1.25(-0.84%) |
Jun 11, 2015 | 149.81 | 150.28 | 149.56 | 149.77 | 4,480,523 | +0.48(+0.32%) |
Jun 10, 2015 | 147.89 | 149.68 | 147.89 | 149.29 | 6,610,578 | +1.95(+1.32%) |
Jun 09, 2015 | 147.43 | 147.78 | 146.92 | 147.34 | 5,695,884 | -0.08(-0.06%) |
Jun 08, 2015 | 148.00 | 148.08 | 147.31 | 147.42 | 5,281,073 | -0.57(-0.39%) |
Jun 05, 2015 | 148.47 | 148.79 | 147.78 | 147.99 | 6,306,587 | -0.59(-0.40%) |
Jun 04, 2015 | 149.39 | 150.00 | 148.22 | 148.58 | 8,819,789 | -1.39(-0.92%) |
Jun 03, 2015 | 149.94 | 150.68 | 149.34 | 149.97 | 6,611,992 | +0.61(+0.41%) |
Jun 02, 2015 | 149.30 | 150.03 | 148.63 | 149.36 | 6,158,778 | -0.21(-0.14%) |
Jun 01, 2015 | 150.06 | 150.19 | 149.08 | 149.57 | 5,245,522 | +0.24(+0.16%) |
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,612 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,491 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,444 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,586 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,872 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,740 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,012 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,891 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,068 | +0.16(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,347 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,058 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,506 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,785 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,725 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,201 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,507 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,267 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,294 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,821 | +0.45(+0.30%) |