Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 156.79 | 157.34 | 156.53 | 157.03 | 4,933,400 | -0.21(-0.14%) |
Jul 28, 2016 | 157.16 | 157.48 | 156.51 | 157.24 | 3,400,306 | -0.17(-0.11%) |
Jul 27, 2016 | 157.89 | 158.01 | 157.01 | 157.41 | 4,862,309 | -0.02(-0.01%) |
Jul 26, 2016 | 157.44 | 157.79 | 156.66 | 157.43 | 5,562,862 | -0.18(-0.11%) |
Jul 25, 2016 | 158.00 | 158.03 | 157.23 | 157.61 | 2,716,372 | -0.60(-0.38%) |
Jul 22, 2016 | 157.77 | 158.26 | 157.56 | 158.21 | 3,609,560 | +0.45(+0.29%) |
Jul 21, 2016 | 158.23 | 158.39 | 157.38 | 157.75 | 3,327,455 | -0.68(-0.43%) |
Jul 20, 2016 | 158.54 | 158.69 | 158.11 | 158.44 | 2,527,197 | +0.31(+0.19%) |
Jul 19, 2016 | 157.78 | 158.13 | 157.62 | 158.13 | 2,399,366 | +0.29(+0.18%) |
Jul 18, 2016 | 157.62 | 158.09 | 157.52 | 157.84 | 2,503,055 | +0.17(+0.11%) |
Jul 15, 2016 | 158.07 | 158.20 | 157.30 | 157.67 | 4,499,454 | +0.05(+0.03%) |
Jul 14, 2016 | 157.71 | 157.88 | 157.29 | 157.62 | 3,934,432 | +1.16(+0.74%) |
Jul 13, 2016 | 156.53 | 156.63 | 155.99 | 156.46 | 2,805,137 | +0.18(+0.11%) |
Jul 12, 2016 | 155.96 | 156.48 | 155.76 | 156.28 | 3,670,501 | +1.08(+0.70%) |
Jul 11, 2016 | 154.98 | 155.71 | 154.91 | 155.20 | 2,767,760 | +0.70(+0.45%) |
Jul 08, 2016 | 153.40 | 154.72 | 152.36 | 154.50 | 6,075,309 | +2.14(+1.40%) |
Jul 07, 2016 | 152.67 | 153.16 | 151.72 | 152.36 | 2,749,484 | -0.16(-0.11%) |
Jul 06, 2016 | 151.36 | 152.63 | 150.80 | 152.53 | 6,331,209 | +0.66(+0.43%) |
Jul 05, 2016 | 152.18 | 152.27 | 151.40 | 151.87 | 3,793,469 | -0.94(-0.61%) |
Jul 01, 2016 | 152.35 | 152.81 | 152.81 | 152.81 | 4,691,690 | +0.26(+0.17%) |
Jun 30, 2016 | 150.88 | 152.61 | 150.72 | 152.54 | 5,943,232 | +2.01(+1.34%) |
Jun 29, 2016 | 149.27 | 150.68 | 149.13 | 150.53 | 6,545,426 | +2.40(+1.62%) |
Jun 28, 2016 | 147.30 | 148.16 | 146.75 | 148.13 | 6,621,182 | +2.23(+1.53%) |
Jun 27, 2016 | 146.99 | 146.99 | 145.19 | 145.90 | 9,023,082 | -2.18(-1.47%) |
Jun 24, 2016 | 148.75 | 150.56 | 147.68 | 148.08 | 13,351,372 | -5.16(-3.36%) |
Jun 23, 2016 | 152.56 | 153.25 | 152.26 | 153.23 | 3,441,123 | +1.91(+1.26%) |
Jun 22, 2016 | 151.88 | 152.50 | 151.20 | 151.32 | 3,478,411 | -0.42(-0.28%) |
Jun 21, 2016 | 151.79 | 152.14 | 151.46 | 151.74 | 2,176,342 | +0.22(+0.15%) |
Jun 20, 2016 | 152.03 | 152.74 | 151.49 | 151.52 | 3,471,431 | +1.09(+0.73%) |
Jun 17, 2016 | 150.97 | 150.97 | 149.79 | 150.43 | 3,224,637 | -0.50(-0.33%) |
Jun 16, 2016 | 149.46 | 151.10 | 148.66 | 150.93 | 6,552,902 | +0.76(+0.50%) |
Jun 15, 2016 | 150.75 | 151.25 | 150.01 | 150.17 | 2,904,317 | -0.20(-0.14%) |
Jun 14, 2016 | 150.53 | 150.89 | 149.68 | 150.37 | 4,283,793 | -0.47(-0.31%) |
Jun 13, 2016 | 151.39 | 152.24 | 150.84 | 150.84 | 6,009,889 | -1.15(-0.76%) |
Jun 10, 2016 | 151.98 | 152.44 | 151.49 | 151.99 | 4,852,049 | -1.00(-0.65%) |
Jun 09, 2016 | 152.55 | 153.12 | 152.35 | 152.99 | 2,518,234 | -0.15(-0.10%) |
Jun 08, 2016 | 152.81 | 153.24 | 152.70 | 153.14 | 2,014,575 | +0.58(+0.38%) |
Jun 07, 2016 | 152.63 | 153.08 | 152.53 | 152.56 | 1,848,670 | +0.17(+0.11%) |
Jun 06, 2016 | 151.80 | 152.63 | 151.74 | 152.39 | 3,198,486 | +0.95(+0.63%) |
Jun 03, 2016 | 151.28 | 151.63 | 150.41 | 151.44 | 5,134,990 | -0.19(-0.12%) |
Jun 02, 2016 | 150.79 | 151.65 | 150.52 | 151.62 | 2,310,523 | +0.47(+0.31%) |
Jun 01, 2016 | 150.52 | 151.37 | 150.15 | 151.16 | 2,917,403 | +0.07(+0.05%) |
May 31, 2016 | 152.22 | 152.22 | 150.65 | 151.09 | 2,815,736 | -0.72(-0.48%) |
May 27, 2016 | 151.57 | 151.81 | 151.81 | 151.81 | 1,914,560 | +0.36(+0.24%) |
May 26, 2016 | 151.80 | 151.97 | 151.23 | 151.45 | 2,660,986 | -0.17(-0.11%) |
May 25, 2016 | 150.96 | 152.01 | 150.92 | 151.62 | 3,203,948 | +1.21(+0.80%) |
May 24, 2016 | 149.48 | 150.74 | 149.39 | 150.42 | 3,288,586 | +1.77(+1.19%) |
May 23, 2016 | 148.70 | 149.12 | 148.49 | 148.65 | 2,031,970 | +0.02(+0.01%) |
May 20, 2016 | 148.60 | 149.29 | 148.42 | 148.63 | 3,233,064 | +0.59(+0.40%) |
May 19, 2016 | 148.27 | 148.48 | 147.19 | 148.04 | 6,006,943 | -0.81(-0.54%) |
May 18, 2016 | 148.38 | 149.78 | 147.91 | 148.85 | 4,836,803 | +0.06(+0.04%) |
May 17, 2016 | 149.93 | 150.21 | 148.25 | 148.79 | 3,952,162 | -1.44(-0.96%) |
May 16, 2016 | 148.90 | 150.60 | 148.81 | 150.23 | 2,823,990 | +1.51(+1.01%) |
May 13, 2016 | 149.92 | 150.45 | 148.53 | 148.72 | 3,937,182 | -1.64(-1.09%) |
May 12, 2016 | 150.69 | 150.96 | 149.50 | 150.36 | 2,990,815 | +0.10(+0.07%) |
May 11, 2016 | 151.45 | 151.65 | 150.23 | 150.26 | 3,182,341 | -1.61(-1.06%) |
May 10, 2016 | 150.62 | 151.93 | 150.55 | 151.87 | 3,382,531 | +1.88(+1.25%) |
May 09, 2016 | 150.22 | 150.65 | 149.69 | 149.99 | 2,266,649 | -0.30(-0.20%) |
May 06, 2016 | 148.90 | 150.35 | 148.89 | 150.30 | 3,469,959 | +0.76(+0.51%) |
May 05, 2016 | 149.86 | 150.19 | 149.16 | 149.53 | 2,098,856 | +0.10(+0.07%) |
May 04, 2016 | 149.48 | 150.19 | 149.08 | 149.43 | 4,065,951 | -0.83(-0.55%) |
May 03, 2016 | 150.41 | 150.71 | 149.57 | 150.26 | 5,477,906 | -1.19(-0.78%) |
May 02, 2016 | 150.92 | 151.63 | 150.44 | 151.45 | 2,906,057 | +0.94(+0.63%) |
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,931 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,295 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,685 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,392 | +0.09(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,014 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,222 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,898 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,787 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,542 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,670 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,664 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,531 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,782 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.98 | 4,236,846 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,015 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,256 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.94 | 148.45 | 6,201,231 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.98 | 148.41 | 149.93 | 4,824,611 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,989 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.65 | 149.80 | 150.00 | 2,738,001 | -0.51(-0.34%) |
Apr 01, 2016 | 148.81 | 150.62 | 148.55 | 150.51 | 4,764,770 | +0.91(+0.61%) |
Mar 31, 2016 | 149.84 | 150.15 | 149.42 | 149.59 | 3,725,456 | -0.21(-0.14%) |
Mar 30, 2016 | 149.99 | 150.45 | 149.48 | 149.81 | 4,555,374 | +0.69(+0.47%) |
Mar 29, 2016 | 147.77 | 149.21 | 147.41 | 149.11 | 6,591,377 | +0.81(+0.54%) |
Mar 28, 2016 | 148.32 | 148.71 | 147.92 | 148.31 | 3,659,086 | +0.15(+0.10%) |
Mar 24, 2016 | 147.23 | 148.16 | 148.16 | 148.16 | 6,027,827 | +0.11(+0.07%) |
Mar 23, 2016 | 148.39 | 148.67 | 147.87 | 148.04 | 5,947,957 | -0.75(-0.51%) |
Mar 22, 2016 | 148.46 | 149.27 | 148.33 | 148.80 | 4,699,317 | -0.26(-0.18%) |
Mar 21, 2016 | 148.73 | 149.23 | 148.42 | 149.06 | 3,405,432 | +0.27(+0.18%) |
Mar 18, 2016 | 148.43 | 149.01 | 148.25 | 148.79 | 6,036,248 | +0.95(+0.64%) |
Mar 17, 2016 | 146.59 | 148.24 | 146.26 | 147.84 | 4,815,462 | +1.24(+0.85%) |
Mar 16, 2016 | 145.53 | 146.99 | 145.49 | 146.59 | 4,205,016 | +0.70(+0.48%) |
Mar 15, 2016 | 145.02 | 145.91 | 144.78 | 145.89 | 2,876,871 | +0.19(+0.13%) |
Mar 14, 2016 | 145.10 | 146.10 | 145.10 | 145.70 | 3,145,688 | +0.15(+0.10%) |
Mar 11, 2016 | 144.91 | 145.64 | 144.86 | 145.55 | 4,347,736 | +1.84(+1.28%) |
Mar 10, 2016 | 144.23 | 144.85 | 142.23 | 143.71 | 5,757,807 | +0.03(+0.02%) |
Mar 09, 2016 | 144.01 | 144.16 | 143.27 | 143.68 | 4,238,823 | +0.34(+0.24%) |
Mar 08, 2016 | 143.49 | 144.31 | 143.00 | 143.34 | 3,348,256 | -0.84(-0.59%) |
Mar 07, 2016 | 143.13 | 144.45 | 143.07 | 144.19 | 3,826,656 | +0.51(+0.35%) |
Mar 04, 2016 | 143.26 | 144.13 | 142.75 | 143.68 | 4,171,093 | +0.57(+0.40%) |
Mar 03, 2016 | 142.59 | 143.15 | 142.07 | 143.11 | 3,511,303 | +0.39(+0.27%) |
Mar 02, 2016 | 141.99 | 142.76 | 141.61 | 142.72 | 3,673,510 | +0.31(+0.22%) |
Mar 01, 2016 | 140.29 | 142.47 | 140.04 | 142.41 | 4,629,219 | +3.01(+2.16%) |
Feb 29, 2016 | 140.42 | 141.31 | 139.40 | 139.40 | 4,116,887 | -1.12(-0.79%) |
Feb 26, 2016 | 141.84 | 141.93 | 140.38 | 140.52 | 4,494,236 | -0.47(-0.34%) |
Feb 25, 2016 | 139.46 | 140.99 | 138.93 | 140.99 | 6,225,891 | +1.83(+1.32%) |
Feb 24, 2016 | 138.72 | 139.35 | 136.45 | 139.16 | 9,467,637 | +0.44(+0.32%) |
Feb 23, 2016 | 139.95 | 140.08 | 138.46 | 138.72 | 7,160,918 | -1.51(-1.08%) |
Feb 22, 2016 | 139.73 | 140.67 | 139.55 | 140.23 | 4,082,803 | +1.89(+1.37%) |
Feb 19, 2016 | 137.90 | 138.43 | 137.40 | 138.34 | 5,514,978 | -0.18(-0.13%) |
Feb 18, 2016 | 139.20 | 139.30 | 138.32 | 138.51 | 6,157,986 | -0.34(-0.25%) |
Feb 17, 2016 | 137.60 | 139.14 | 137.51 | 138.86 | 6,631,318 | +2.30(+1.68%) |
Feb 16, 2016 | 136.19 | 136.64 | 135.23 | 136.56 | 6,470,865 | +1.87(+1.39%) |
Feb 12, 2016 | 133.16 | 134.69 | 134.69 | 134.69 | 8,400,963 | +2.68(+2.03%) |
Feb 11, 2016 | 132.01 | 133.04 | 130.72 | 132.01 | 17,575,586 | -2.18(-1.63%) |
Feb 10, 2016 | 135.53 | 136.65 | 134.06 | 134.19 | 9,731,799 | -0.72(-0.53%) |
Feb 09, 2016 | 133.48 | 135.94 | 133.45 | 134.91 | 13,596,758 | -0.09(-0.07%) |
Feb 08, 2016 | 134.80 | 135.39 | 133.07 | 135.00 | 15,885,302 | -1.34(-0.98%) |
Feb 05, 2016 | 137.97 | 138.08 | 135.74 | 136.34 | 9,849,374 | -1.85(-1.34%) |
Feb 04, 2016 | 137.08 | 138.75 | 136.88 | 138.19 | 13,914,917 | +0.79(+0.58%) |
Feb 03, 2016 | 136.75 | 137.87 | 134.27 | 137.40 | 16,915,784 | +1.51(+1.11%) |
Feb 02, 2016 | 136.98 | 136.98 | 135.50 | 135.90 | 9,382,834 | -2.47(-1.78%) |
Feb 01, 2016 | 137.56 | 138.89 | 137.09 | 138.36 | 8,285,769 | -0.03(-0.02%) |
Jan 29, 2016 | 136.06 | 138.44 | 135.83 | 138.39 | 7,343,595 | +3.25(+2.40%) |
Jan 28, 2016 | 135.28 | 135.47 | 133.42 | 135.14 | 10,223,901 | +1.02(+0.76%) |
Jan 27, 2016 | 135.19 | 136.59 | 133.54 | 134.12 | 11,998,486 | -1.89(-1.39%) |
Jan 26, 2016 | 134.29 | 136.16 | 134.28 | 136.00 | 7,060,727 | +2.39(+1.79%) |
Jan 25, 2016 | 135.05 | 135.31 | 133.59 | 133.61 | 6,861,652 | -1.76(-1.30%) |
Jan 22, 2016 | 135.47 | 135.75 | 134.39 | 135.37 | 8,778,142 | +1.84(+1.38%) |
Jan 21, 2016 | 132.87 | 134.95 | 132.08 | 133.53 | 19,919,010 | +0.83(+0.63%) |
Jan 20, 2016 | 132.39 | 133.76 | 129.97 | 132.70 | 19,503,274 | -2.03(-1.51%) |
Jan 19, 2016 | 135.93 | 136.07 | 133.71 | 134.72 | 12,150,080 | +0.29(+0.21%) |
Jan 15, 2016 | 134.09 | 134.44 | 134.44 | 134.44 | 23,718,318 | -3.22(-2.34%) |
Jan 14, 2016 | 136.34 | 138.58 | 135.15 | 137.66 | 17,516,576 | +1.88(+1.39%) |
Jan 13, 2016 | 139.30 | 139.55 | 135.54 | 135.77 | 19,436,354 | -3.03(-2.18%) |
Jan 12, 2016 | 139.00 | 139.50 | 137.20 | 138.80 | 12,172,341 | +0.94(+0.68%) |
Jan 11, 2016 | 138.14 | 138.42 | 136.45 | 137.86 | 14,679,635 | +0.50(+0.36%) |
Jan 08, 2016 | 139.65 | 140.01 | 137.16 | 137.36 | 14,869,382 | -1.45(-1.04%) |
Jan 07, 2016 | 139.65 | 141.32 | 138.41 | 138.81 | 18,294,270 | -3.35(-2.36%) |
Jan 06, 2016 | 142.14 | 143.03 | 141.39 | 142.16 | 10,353,916 | -2.06(-1.43%) |
Jan 05, 2016 | 144.47 | 144.52 | 143.20 | 144.22 | 11,180,952 | +0.08(+0.06%) |
Jan 04, 2016 | 143.94 | 144.16 | 142.51 | 144.14 | 17,050,960 | -2.27(-1.55%) |
Dec 31, 2015 | 147.34 | 146.41 | 146.41 | 146.41 | 6,860,961 | -1.52(-1.03%) |
Dec 30, 2015 | 148.58 | 148.71 | 147.78 | 147.93 | 3,456,958 | -0.99(-0.67%) |
Dec 29, 2015 | 148.26 | 149.15 | 148.10 | 148.93 | 7,302,201 | +1.68(+1.14%) |
Dec 28, 2015 | 146.83 | 147.37 | 146.52 | 147.24 | 3,484,569 | -0.20(-0.14%) |
Dec 24, 2015 | 147.81 | 147.44 | 147.44 | 147.44 | 2,097,599 | -0.50(-0.34%) |
Dec 23, 2015 | 147.44 | 147.95 | 147.06 | 147.94 | 7,670,540 | +1.52(+1.03%) |
Dec 22, 2015 | 145.66 | 146.65 | 144.89 | 146.43 | 7,133,060 | +1.48(+1.02%) |
Dec 21, 2015 | 144.97 | 145.21 | 143.82 | 144.95 | 7,684,407 | +1.05(+0.73%) |
Dec 18, 2015 | 146.28 | 146.34 | 143.80 | 143.89 | 13,008,049 | -3.11(-2.11%) |
Dec 17, 2015 | 149.56 | 149.59 | 147.01 | 147.00 | 10,117,997 | -2.13(-1.43%) |
Dec 16, 2015 | 148.12 | 149.44 | 146.89 | 149.13 | 13,437,512 | +1.83(+1.24%) |
Dec 15, 2015 | 146.84 | 148.13 | 146.84 | 147.30 | 9,575,451 | +1.31(+0.90%) |
Dec 14, 2015 | 145.21 | 146.04 | 144.00 | 145.99 | 14,660,059 | +0.98(+0.68%) |
Dec 11, 2015 | 145.78 | 146.39 | 144.78 | 145.01 | 10,596,011 | -2.64(-1.79%) |
Dec 10, 2015 | 147.07 | 148.71 | 146.79 | 147.66 | 6,685,744 | +0.75(+0.51%) |
Dec 09, 2015 | 147.29 | 149.23 | 146.15 | 146.91 | 11,369,509 | -0.66(-0.44%) |
Dec 08, 2015 | 147.49 | 148.48 | 146.85 | 147.56 | 8,203,354 | -1.32(-0.89%) |
Dec 07, 2015 | 149.45 | 149.50 | 148.11 | 148.88 | 6,726,462 | -0.91(-0.60%) |
Dec 04, 2015 | 147.13 | 150.01 | 147.03 | 149.79 | 7,447,852 | +3.01(+2.05%) |
Dec 03, 2015 | 149.15 | 149.30 | 146.30 | 146.78 | 8,343,794 | -2.06(-1.39%) |
Dec 02, 2015 | 149.97 | 150.31 | 148.66 | 148.84 | 8,845,955 | -1.28(-0.85%) |
Dec 01, 2015 | 149.37 | 150.19 | 149.13 | 150.12 | 7,214,001 | +1.33(+0.89%) |
Nov 30, 2015 | 149.54 | 149.71 | 148.71 | 148.79 | 4,259,642 | -0.56(-0.38%) |
Nov 27, 2015 | 149.27 | 149.59 | 148.90 | 149.35 | 3,428,401 | -0.03(-0.02%) |
Nov 25, 2015 | 149.44 | 149.38 | 149.38 | 149.38 | 2,653,159 | -0.04(-0.03%) |
Nov 24, 2015 | 148.32 | 149.78 | 148.28 | 149.42 | 5,205,174 | +0.20(+0.13%) |
Nov 23, 2015 | 149.34 | 149.84 | 148.85 | 149.22 | 3,092,913 | -0.27(-0.18%) |
Nov 20, 2015 | 149.58 | 150.25 | 149.15 | 149.49 | 9,207,606 | +0.82(+0.55%) |
Nov 19, 2015 | 148.27 | 149.00 | 148.24 | 148.67 | 6,518,402 | -0.06(-0.04%) |
Nov 18, 2015 | 147.01 | 148.82 | 147.00 | 148.73 | 7,472,077 | +2.15(+1.47%) |
Nov 17, 2015 | 146.94 | 147.49 | 146.24 | 146.58 | 7,896,723 | +0.12(+0.08%) |
Nov 16, 2015 | 144.35 | 146.49 | 144.06 | 146.46 | 5,989,475 | +2.02(+1.40%) |
Nov 13, 2015 | 145.66 | 146.07 | 144.39 | 144.44 | 9,573,341 | -1.72(-1.18%) |
Nov 12, 2015 | 147.35 | 147.57 | 146.10 | 146.17 | 7,365,435 | -2.13(-1.43%) |
Nov 11, 2015 | 149.10 | 149.16 | 148.21 | 148.29 | 3,417,892 | -0.48(-0.32%) |
Nov 10, 2015 | 148.10 | 148.84 | 147.89 | 148.77 | 5,780,893 | +0.30(+0.20%) |
Nov 09, 2015 | 149.37 | 149.46 | 147.89 | 148.47 | 9,514,428 | -1.44(-0.96%) |
Nov 06, 2015 | 149.36 | 149.93 | 148.71 | 149.91 | 9,133,200 | +0.42(+0.28%) |
Nov 05, 2015 | 149.58 | 150.00 | 148.73 | 149.49 | 5,984,707 | -0.01(-0.01%) |
Nov 04, 2015 | 150.27 | 150.28 | 149.11 | 149.50 | 8,209,946 | -0.35(-0.23%) |
Nov 03, 2015 | 148.89 | 150.29 | 148.79 | 149.85 | 5,120,219 | +0.79(+0.53%) |
Nov 02, 2015 | 148.01 | 149.20 | 147.89 | 149.05 | 4,992,941 | +1.36(+0.92%) |
Oct 30, 2015 | 148.65 | 148.81 | 147.66 | 147.69 | 7,800,340 | -0.75(-0.50%) |
Oct 29, 2015 | 148.14 | 148.71 | 147.85 | 148.44 | 5,648,647 | -0.25(-0.17%) |
Oct 28, 2015 | 147.29 | 148.69 | 146.74 | 148.69 | 8,781,259 | +1.68(+1.14%) |
Oct 27, 2015 | 146.72 | 147.44 | 146.64 | 147.00 | 5,610,479 | -0.29(-0.20%) |
Oct 26, 2015 | 147.48 | 147.66 | 147.17 | 147.30 | 4,535,210 | -0.29(-0.20%) |
Oct 23, 2015 | 147.28 | 147.82 | 146.75 | 147.59 | 9,133,289 | +1.31(+0.90%) |
Oct 22, 2015 | 144.40 | 146.37 | 144.33 | 146.28 | 10,220,283 | +2.78(+1.94%) |
Oct 21, 2015 | 144.30 | 144.73 | 143.37 | 143.50 | 6,932,696 | -0.44(-0.31%) |
Oct 20, 2015 | 143.59 | 144.26 | 143.30 | 143.94 | 4,948,417 | -0.09(-0.06%) |
Oct 19, 2015 | 143.33 | 144.04 | 143.13 | 144.03 | 5,807,343 | +0.20(+0.14%) |
Oct 16, 2015 | 143.46 | 143.90 | 142.94 | 143.83 | 9,982,735 | +0.53(+0.37%) |
Oct 15, 2015 | 141.69 | 143.30 | 141.52 | 143.30 | 11,521,463 | +1.88(+1.33%) |
Oct 14, 2015 | 142.61 | 142.99 | 141.12 | 141.41 | 6,484,309 | -1.31(-0.92%) |
Oct 13, 2015 | 142.40 | 143.51 | 142.31 | 142.73 | 7,064,814 | -0.44(-0.31%) |
Oct 12, 2015 | 142.80 | 143.22 | 142.59 | 143.17 | 3,390,299 | +0.34(+0.24%) |
Oct 09, 2015 | 142.71 | 143.00 | 142.28 | 142.83 | 5,985,055 | +0.33(+0.23%) |
Oct 08, 2015 | 141.08 | 142.75 | 140.88 | 142.50 | 9,756,028 | +1.19(+0.84%) |
Oct 07, 2015 | 141.02 | 141.76 | 140.09 | 141.31 | 10,555,244 | +1.05(+0.75%) |
Oct 06, 2015 | 140.30 | 140.88 | 139.89 | 140.26 | 7,962,641 | +0.09(+0.07%) |
Oct 05, 2015 | 138.63 | 140.34 | 138.42 | 140.17 | 7,579,521 | +2.51(+1.82%) |
Oct 02, 2015 | 134.12 | 137.66 | 133.77 | 137.66 | 14,200,241 | +1.75(+1.29%) |
Oct 01, 2015 | 136.35 | 136.58 | 134.25 | 135.91 | 8,204,705 | -0.11(-0.08%) |
Sep 30, 2015 | 135.53 | 136.13 | 134.71 | 136.02 | 9,105,540 | +2.00(+1.49%) |
Sep 29, 2015 | 133.81 | 134.63 | 133.14 | 134.02 | 11,841,023 | +0.37(+0.28%) |
Sep 28, 2015 | 135.53 | 135.55 | 133.48 | 133.65 | 11,967,136 | -2.59(-1.90%) |
Sep 25, 2015 | 137.04 | 137.53 | 135.55 | 136.24 | 12,523,026 | +0.84(+0.62%) |
Sep 24, 2015 | 134.77 | 135.70 | 133.77 | 135.39 | 10,103,579 | -0.60(-0.44%) |
Sep 23, 2015 | 136.56 | 136.66 | 135.40 | 136.00 | 5,444,098 | -0.34(-0.25%) |
Sep 22, 2015 | 136.02 | 136.64 | 135.49 | 136.34 | 10,734,751 | -1.59(-1.15%) |
Sep 21, 2015 | 137.74 | 138.48 | 136.90 | 137.93 | 9,280,585 | +1.14(+0.83%) |
Sep 18, 2015 | 137.17 | 138.21 | 136.50 | 136.79 | 12,434,421 | -2.46(-1.77%) |
Sep 17, 2015 | 139.76 | 141.45 | 138.97 | 139.25 | 17,092,538 | -0.59(-0.42%) |
Sep 16, 2015 | 138.96 | 139.95 | 138.57 | 139.84 | 6,601,811 | +1.17(+0.84%) |
Sep 15, 2015 | 137.21 | 139.02 | 136.88 | 138.67 | 7,805,739 | +1.95(+1.43%) |
Sep 14, 2015 | 137.29 | 137.39 | 136.40 | 136.71 | 5,504,948 | -0.52(-0.38%) |
Sep 11, 2015 | 135.99 | 137.27 | 135.66 | 137.23 | 7,429,825 | +0.83(+0.61%) |
Sep 10, 2015 | 135.69 | 137.32 | 135.36 | 136.40 | 9,974,080 | +0.73(+0.54%) |
Sep 09, 2015 | 139.02 | 139.17 | 135.43 | 135.67 | 9,421,976 | -1.99(-1.45%) |
Sep 08, 2015 | 136.75 | 137.76 | 136.30 | 137.66 | 8,171,324 | +3.29(+2.45%) |
Sep 04, 2015 | 134.75 | 134.38 | 134.38 | 134.38 | 10,363,290 | -2.25(-1.65%) |
Sep 03, 2015 | 137.18 | 138.14 | 136.18 | 136.63 | 9,611,427 | +0.17(+0.13%) |
Sep 02, 2015 | 136.01 | 136.47 | 134.64 | 136.45 | 9,894,739 | +2.50(+1.87%) |
Sep 01, 2015 | 134.73 | 135.75 | 133.35 | 133.95 | 17,089,082 | -3.94(-2.86%) |
Aug 31, 2015 | 138.03 | 138.72 | 137.18 | 137.89 | 7,621,504 | -0.96(-0.69%) |
Aug 28, 2015 | 138.34 | 139.09 | 137.94 | 138.85 | 9,721,924 | -0.10(-0.07%) |
Aug 27, 2015 | 137.62 | 138.98 | 136.10 | 138.95 | 18,232,742 | +3.16(+2.33%) |
Aug 26, 2015 | 133.89 | 135.99 | 131.62 | 135.79 | 23,819,576 | +5.15(+3.94%) |
Aug 25, 2015 | 136.34 | 136.64 | 130.47 | 130.63 | 23,182,150 | -1.58(-1.19%) |
Aug 24, 2015 | 130.14 | 136.44 | 125.69 | 132.21 | 42,046,272 | -5.03(-3.67%) |
Aug 21, 2015 | 140.07 | 140.80 | 137.25 | 137.25 | 22,591,160 | -4.39(-3.10%) |
Aug 20, 2015 | 143.33 | 143.58 | 141.64 | 141.64 | 14,799,097 | -2.93(-2.03%) |
Aug 19, 2015 | 145.06 | 146.02 | 144.05 | 144.57 | 13,194,730 | -1.32(-0.91%) |
Aug 18, 2015 | 145.85 | 146.39 | 145.68 | 145.89 | 4,867,831 | -0.31(-0.21%) |
Aug 17, 2015 | 144.98 | 146.22 | 144.47 | 146.20 | 4,873,768 | +0.67(+0.46%) |
Aug 14, 2015 | 144.92 | 145.68 | 144.83 | 145.53 | 4,221,012 | +0.49(+0.34%) |
Aug 13, 2015 | 144.77 | 145.59 | 144.41 | 145.04 | 7,887,119 | +0.08(+0.06%) |
Aug 12, 2015 | 143.81 | 145.12 | 142.62 | 144.96 | 10,604,207 | +0.08(+0.06%) |
Aug 11, 2015 | 145.27 | 145.52 | 144.43 | 144.87 | 8,124,367 | -1.73(-1.18%) |
Aug 10, 2015 | 145.45 | 146.71 | 145.45 | 146.60 | 5,411,751 | +1.96(+1.35%) |
Aug 07, 2015 | 144.69 | 144.88 | 143.78 | 144.65 | 7,401,204 | -0.32(-0.22%) |
Aug 06, 2015 | 146.01 | 146.16 | 144.49 | 144.97 | 6,457,926 | -0.95(-0.65%) |
Aug 05, 2015 | 146.31 | 146.88 | 145.64 | 145.91 | 5,486,782 | +0.03(+0.02%) |
Aug 04, 2015 | 146.27 | 146.56 | 145.47 | 145.88 | 4,872,603 | -0.36(-0.24%) |