Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 139.64 | 140.53 | 138.63 | 138.63 | 4,139,743 | -1.11(-0.79%) |
Feb 26, 2016 | 141.05 | 141.15 | 139.61 | 139.74 | 4,519,187 | -0.47(-0.34%) |
Feb 25, 2016 | 138.69 | 140.21 | 138.16 | 140.21 | 6,260,456 | +1.82(+1.32%) |
Feb 24, 2016 | 137.95 | 138.58 | 135.70 | 138.39 | 9,520,200 | +0.44(+0.32%) |
Feb 23, 2016 | 139.18 | 139.31 | 137.69 | 137.95 | 7,200,675 | -1.50(-1.08%) |
Feb 22, 2016 | 138.96 | 139.89 | 138.78 | 139.46 | 4,105,471 | +1.88(+1.37%) |
Feb 19, 2016 | 137.14 | 137.67 | 136.64 | 137.57 | 5,545,597 | -0.17(-0.13%) |
Feb 18, 2016 | 138.43 | 138.53 | 137.56 | 137.75 | 6,192,184 | -0.34(-0.25%) |
Feb 17, 2016 | 136.84 | 138.37 | 136.75 | 138.09 | 6,668,145 | +2.29(+1.68%) |
Feb 16, 2016 | 135.44 | 135.88 | 134.48 | 135.81 | 6,506,800 | +1.86(+1.39%) |
Feb 12, 2016 | 132.42 | 133.95 | 133.95 | 133.95 | 8,447,617 | +2.66(+2.03%) |
Feb 11, 2016 | 131.28 | 132.31 | 130.00 | 131.28 | 17,673,192 | -2.17(-1.63%) |
Feb 10, 2016 | 134.78 | 135.89 | 133.32 | 133.45 | 9,785,844 | -0.71(-0.53%) |
Feb 09, 2016 | 132.74 | 135.19 | 132.72 | 134.16 | 13,672,267 | -0.09(-0.07%) |
Feb 08, 2016 | 134.06 | 134.64 | 132.33 | 134.26 | 15,973,520 | -1.33(-0.98%) |
Feb 05, 2016 | 137.21 | 137.32 | 134.99 | 135.59 | 9,904,072 | -1.84(-1.34%) |
Feb 04, 2016 | 136.33 | 137.98 | 136.12 | 137.43 | 13,992,192 | +0.79(+0.58%) |
Feb 03, 2016 | 135.99 | 137.10 | 133.53 | 136.64 | 17,009,726 | +1.50(+1.11%) |
Feb 02, 2016 | 136.22 | 136.22 | 134.75 | 135.15 | 9,434,941 | -2.45(-1.78%) |
Feb 01, 2016 | 136.80 | 138.13 | 136.33 | 137.60 | 8,331,783 | -0.02(-0.02%) |
Jan 29, 2016 | 135.31 | 137.67 | 135.08 | 137.62 | 7,384,377 | +3.23(+2.40%) |
Jan 28, 2016 | 134.53 | 134.72 | 132.68 | 134.39 | 10,280,678 | +1.01(+0.76%) |
Jan 27, 2016 | 134.44 | 135.83 | 132.80 | 133.38 | 12,065,119 | -1.88(-1.39%) |
Jan 26, 2016 | 133.55 | 135.41 | 133.54 | 135.25 | 7,099,938 | +2.38(+1.79%) |
Jan 25, 2016 | 134.31 | 134.57 | 132.85 | 132.88 | 6,899,757 | -1.75(-1.30%) |
Jan 22, 2016 | 134.73 | 135.00 | 133.65 | 134.63 | 8,826,890 | +1.83(+1.38%) |
Jan 21, 2016 | 132.13 | 134.21 | 131.35 | 132.79 | 20,029,628 | +0.83(+0.63%) |
Jan 20, 2016 | 131.66 | 133.03 | 129.26 | 131.96 | 19,611,584 | -2.02(-1.51%) |
Jan 19, 2016 | 135.18 | 135.32 | 132.97 | 133.98 | 12,217,555 | +0.28(+0.21%) |
Jan 15, 2016 | 133.34 | 133.70 | 133.70 | 133.70 | 23,850,036 | -3.20(-2.34%) |
Jan 14, 2016 | 135.58 | 137.82 | 134.40 | 136.90 | 17,613,872 | +1.87(+1.39%) |
Jan 13, 2016 | 138.53 | 138.78 | 134.79 | 135.02 | 19,544,314 | -3.01(-2.18%) |
Jan 12, 2016 | 138.24 | 138.73 | 136.45 | 138.04 | 12,239,952 | +0.94(+0.68%) |
Jan 11, 2016 | 137.38 | 137.66 | 135.69 | 137.10 | 14,761,173 | +0.49(+0.36%) |
Jan 08, 2016 | 138.88 | 139.24 | 136.40 | 136.60 | 14,951,974 | -1.44(-1.04%) |
Jan 07, 2016 | 138.88 | 140.54 | 137.64 | 138.04 | 18,395,886 | -3.33(-2.36%) |
Jan 06, 2016 | 141.36 | 142.24 | 140.60 | 141.38 | 10,411,426 | -2.05(-1.43%) |
Jan 05, 2016 | 143.68 | 143.72 | 142.41 | 143.43 | 11,243,056 | +0.08(+0.06%) |
Jan 04, 2016 | 143.14 | 143.37 | 141.72 | 143.34 | 17,145,670 | -2.26(-1.55%) |
Dec 31, 2015 | 146.52 | 145.60 | 145.60 | 145.60 | 6,899,070 | -1.52(-1.03%) |
Dec 30, 2015 | 147.76 | 147.89 | 146.97 | 147.12 | 3,476,160 | -0.99(-0.67%) |
Dec 29, 2015 | 147.44 | 148.33 | 147.28 | 148.10 | 7,342,761 | +1.67(+1.14%) |
Dec 28, 2015 | 146.02 | 146.56 | 145.71 | 146.43 | 3,503,924 | -0.20(-0.14%) |
Dec 24, 2015 | 147.00 | 146.63 | 146.63 | 146.63 | 2,109,250 | -0.49(-0.34%) |
Dec 23, 2015 | 146.63 | 147.13 | 146.25 | 147.12 | 7,713,146 | +1.51(+1.03%) |
Dec 22, 2015 | 144.86 | 145.84 | 144.09 | 145.62 | 7,172,681 | +1.47(+1.02%) |
Dec 21, 2015 | 144.17 | 144.41 | 143.02 | 144.15 | 7,727,090 | +1.05(+0.73%) |
Dec 18, 2015 | 145.48 | 145.53 | 143.01 | 143.10 | 13,080,302 | -3.09(-2.11%) |
Dec 17, 2015 | 148.74 | 148.77 | 146.20 | 146.19 | 10,174,225 | -2.12(-1.43%) |
Dec 16, 2015 | 147.30 | 148.61 | 146.08 | 148.31 | 13,512,186 | +1.82(+1.24%) |
Dec 15, 2015 | 146.03 | 147.32 | 146.03 | 146.49 | 9,628,664 | +1.30(+0.90%) |
Dec 14, 2015 | 144.41 | 145.23 | 143.20 | 145.19 | 14,741,528 | +0.98(+0.68%) |
Dec 11, 2015 | 144.98 | 145.58 | 143.98 | 144.21 | 10,654,895 | -2.63(-1.79%) |
Dec 10, 2015 | 146.26 | 147.88 | 145.98 | 146.84 | 6,722,898 | +0.74(+0.51%) |
Dec 09, 2015 | 146.47 | 148.41 | 145.34 | 146.10 | 11,432,691 | -0.65(-0.44%) |
Dec 08, 2015 | 146.67 | 147.66 | 146.04 | 146.75 | 8,248,942 | -1.31(-0.88%) |
Dec 07, 2015 | 148.63 | 148.68 | 147.29 | 148.06 | 6,763,842 | -0.90(-0.61%) |
Dec 04, 2015 | 146.31 | 149.18 | 146.22 | 148.96 | 7,489,241 | +3.00(+2.05%) |
Dec 03, 2015 | 148.33 | 148.48 | 145.49 | 145.96 | 8,390,162 | -2.05(-1.39%) |
Dec 02, 2015 | 149.14 | 149.48 | 147.84 | 148.02 | 8,895,114 | -1.27(-0.85%) |
Dec 01, 2015 | 148.54 | 149.36 | 148.31 | 149.29 | 7,254,090 | +1.32(+0.89%) |
Nov 30, 2015 | 148.72 | 148.88 | 147.88 | 147.97 | 4,283,314 | -0.56(-0.38%) |
Nov 27, 2015 | 148.44 | 148.76 | 148.08 | 148.53 | 3,447,454 | -0.03(-0.02%) |
Nov 25, 2015 | 148.62 | 148.55 | 148.55 | 148.55 | 2,667,903 | -0.04(-0.03%) |
Nov 24, 2015 | 147.50 | 148.95 | 147.46 | 148.59 | 5,234,100 | +0.20(+0.13%) |
Nov 23, 2015 | 148.51 | 149.01 | 148.03 | 148.39 | 3,110,101 | -0.27(-0.18%) |
Nov 20, 2015 | 148.75 | 149.42 | 148.33 | 148.66 | 9,258,775 | +0.81(+0.55%) |
Nov 19, 2015 | 147.45 | 148.17 | 147.42 | 147.85 | 6,554,618 | -0.06(-0.04%) |
Nov 18, 2015 | 146.20 | 148.00 | 146.19 | 147.91 | 7,513,591 | +2.14(+1.47%) |
Nov 17, 2015 | 146.13 | 146.67 | 145.43 | 145.77 | 7,940,596 | +0.12(+0.08%) |
Nov 16, 2015 | 143.55 | 145.68 | 143.26 | 145.65 | 6,022,752 | +2.01(+1.40%) |
Nov 13, 2015 | 144.86 | 145.26 | 143.59 | 143.65 | 9,626,530 | -1.71(-1.18%) |
Nov 12, 2015 | 146.54 | 146.76 | 145.29 | 145.36 | 7,406,357 | -2.11(-1.43%) |
Nov 11, 2015 | 148.27 | 148.33 | 147.39 | 147.47 | 3,436,881 | -0.47(-0.32%) |
Nov 10, 2015 | 147.28 | 148.01 | 147.07 | 147.95 | 5,813,011 | +0.30(+0.20%) |
Nov 09, 2015 | 148.55 | 148.63 | 147.07 | 147.65 | 9,567,289 | -1.43(-0.96%) |
Nov 06, 2015 | 148.54 | 149.10 | 147.89 | 149.08 | 9,183,943 | +0.42(+0.28%) |
Nov 05, 2015 | 148.75 | 149.17 | 147.91 | 148.66 | 6,017,957 | -0.01(-0.01%) |
Nov 04, 2015 | 149.44 | 149.45 | 148.29 | 148.67 | 8,255,560 | -0.35(-0.23%) |
Nov 03, 2015 | 148.06 | 149.46 | 147.96 | 149.02 | 5,148,667 | +0.79(+0.53%) |
Nov 02, 2015 | 147.19 | 148.37 | 147.07 | 148.23 | 5,020,681 | +1.36(+0.92%) |
Oct 30, 2015 | 147.83 | 147.99 | 146.84 | 146.87 | 7,843,678 | -0.74(-0.50%) |
Oct 29, 2015 | 147.32 | 147.89 | 147.03 | 147.62 | 5,680,030 | -0.25(-0.17%) |
Oct 28, 2015 | 146.47 | 147.86 | 145.93 | 147.86 | 8,830,047 | +1.67(+1.14%) |
Oct 27, 2015 | 145.91 | 146.62 | 145.83 | 146.19 | 5,641,650 | -0.29(-0.20%) |
Oct 26, 2015 | 146.67 | 146.85 | 146.36 | 146.48 | 4,560,407 | -0.29(-0.20%) |
Oct 23, 2015 | 146.47 | 147.00 | 145.94 | 146.77 | 9,184,032 | +1.31(+0.90%) |
Oct 22, 2015 | 143.60 | 145.56 | 143.53 | 145.47 | 10,277,066 | +2.76(+1.94%) |
Oct 21, 2015 | 143.50 | 143.93 | 142.58 | 142.71 | 6,971,214 | -0.44(-0.31%) |
Oct 20, 2015 | 142.80 | 143.46 | 142.50 | 143.15 | 4,975,910 | -0.09(-0.06%) |
Oct 19, 2015 | 142.54 | 143.25 | 142.34 | 143.24 | 5,839,608 | +0.20(+0.14%) |
Oct 16, 2015 | 142.67 | 143.10 | 142.16 | 143.04 | 10,038,198 | +0.53(+0.37%) |
Oct 15, 2015 | 140.91 | 142.50 | 140.73 | 142.50 | 11,585,500 | +1.87(+1.33%) |
Oct 14, 2015 | 141.82 | 142.20 | 140.34 | 140.63 | 6,520,349 | -1.31(-0.92%) |
Oct 13, 2015 | 141.62 | 142.72 | 141.52 | 141.94 | 7,104,081 | -0.44(-0.31%) |
Oct 12, 2015 | 142.01 | 142.43 | 141.80 | 142.38 | 3,409,142 | +0.34(+0.24%) |
Oct 09, 2015 | 141.92 | 142.21 | 141.49 | 142.04 | 6,018,321 | +0.32(+0.23%) |
Oct 08, 2015 | 140.30 | 141.96 | 140.10 | 141.72 | 9,810,252 | +1.18(+0.84%) |
Oct 07, 2015 | 140.24 | 140.97 | 139.31 | 140.53 | 10,613,910 | +1.05(+0.75%) |
Oct 06, 2015 | 139.53 | 140.10 | 139.12 | 139.49 | 8,006,898 | +0.09(+0.07%) |
Oct 05, 2015 | 137.86 | 139.56 | 137.66 | 139.39 | 7,621,648 | +2.50(+1.82%) |
Oct 02, 2015 | 133.38 | 136.90 | 133.03 | 136.90 | 14,279,167 | +1.74(+1.29%) |
Oct 01, 2015 | 135.59 | 135.83 | 133.51 | 135.16 | 8,250,307 | -0.11(-0.08%) |
Sep 30, 2015 | 134.79 | 135.38 | 133.96 | 135.27 | 9,156,149 | +1.99(+1.49%) |
Sep 29, 2015 | 133.07 | 133.89 | 132.41 | 133.28 | 11,906,837 | +0.37(+0.28%) |
Sep 28, 2015 | 134.79 | 134.80 | 132.74 | 132.91 | 12,033,650 | -2.57(-1.90%) |
Sep 25, 2015 | 136.28 | 136.77 | 134.80 | 135.49 | 12,592,630 | +0.84(+0.62%) |
Sep 24, 2015 | 134.02 | 134.95 | 133.03 | 134.64 | 10,159,735 | -0.60(-0.44%) |
Sep 23, 2015 | 135.80 | 135.90 | 134.65 | 135.24 | 5,474,356 | -0.34(-0.25%) |
Sep 22, 2015 | 135.27 | 135.88 | 134.74 | 135.58 | 10,794,415 | -1.58(-1.15%) |
Sep 21, 2015 | 136.97 | 137.71 | 136.14 | 137.16 | 9,332,167 | +1.13(+0.83%) |
Sep 18, 2015 | 136.42 | 137.45 | 135.75 | 136.03 | 12,503,532 | -2.45(-1.77%) |
Sep 17, 2015 | 138.99 | 140.66 | 138.21 | 138.48 | 17,187,506 | -0.58(-0.42%) |
Sep 16, 2015 | 138.19 | 139.18 | 137.81 | 139.06 | 6,638,491 | +1.16(+0.84%) |
Sep 15, 2015 | 136.45 | 138.25 | 136.12 | 137.90 | 7,849,108 | +1.94(+1.43%) |
Sep 14, 2015 | 136.53 | 136.63 | 135.64 | 135.96 | 5,535,534 | -0.52(-0.38%) |
Sep 11, 2015 | 135.24 | 136.51 | 134.91 | 136.47 | 7,471,105 | +0.83(+0.61%) |
Sep 10, 2015 | 134.94 | 136.56 | 134.61 | 135.64 | 10,029,496 | +0.72(+0.54%) |
Sep 09, 2015 | 138.25 | 138.40 | 134.68 | 134.92 | 9,474,325 | -1.98(-1.45%) |
Sep 08, 2015 | 135.99 | 137.00 | 135.55 | 136.90 | 8,216,724 | +3.27(+2.45%) |
Sep 04, 2015 | 134.01 | 133.63 | 133.63 | 133.63 | 10,420,869 | -2.24(-1.65%) |
Sep 03, 2015 | 136.42 | 137.38 | 135.43 | 135.87 | 9,664,829 | +0.17(+0.13%) |
Sep 02, 2015 | 135.26 | 135.72 | 133.90 | 135.70 | 9,949,715 | +2.49(+1.87%) |
Sep 01, 2015 | 133.99 | 135.00 | 132.61 | 133.21 | 17,184,032 | -3.92(-2.86%) |
Aug 31, 2015 | 137.27 | 137.96 | 136.42 | 137.13 | 7,663,850 | -0.95(-0.69%) |
Aug 28, 2015 | 137.58 | 138.32 | 137.18 | 138.08 | 9,775,940 | -0.10(-0.07%) |
Aug 27, 2015 | 136.86 | 138.22 | 135.35 | 138.18 | 18,334,044 | +3.15(+2.33%) |
Aug 26, 2015 | 133.15 | 135.24 | 130.89 | 135.04 | 23,951,920 | +5.12(+3.94%) |
Aug 25, 2015 | 135.59 | 135.88 | 129.75 | 129.91 | 23,310,954 | -1.57(-1.19%) |
Aug 24, 2015 | 129.42 | 135.69 | 125.00 | 131.48 | 42,279,884 | -5.01(-3.67%) |
Aug 21, 2015 | 139.29 | 140.03 | 136.49 | 136.49 | 22,716,678 | -4.37(-3.10%) |
Aug 20, 2015 | 142.53 | 142.78 | 140.85 | 140.85 | 14,881,291 | -2.91(-2.03%) |
Aug 19, 2015 | 144.26 | 145.22 | 143.25 | 143.77 | 13,268,013 | -1.31(-0.91%) |
Aug 18, 2015 | 145.04 | 145.58 | 144.88 | 145.08 | 4,894,867 | -0.31(-0.21%) |
Aug 17, 2015 | 144.18 | 145.41 | 143.67 | 145.39 | 4,900,837 | +0.66(+0.46%) |
Aug 14, 2015 | 144.12 | 144.88 | 144.03 | 144.73 | 4,244,455 | +0.49(+0.34%) |
Aug 13, 2015 | 143.97 | 144.79 | 143.61 | 144.24 | 7,930,924 | +0.08(+0.06%) |
Aug 12, 2015 | 143.01 | 144.31 | 141.83 | 144.16 | 10,663,103 | +0.08(+0.06%) |
Aug 11, 2015 | 144.47 | 144.72 | 143.63 | 144.07 | 8,169,490 | -1.72(-1.18%) |
Aug 10, 2015 | 144.65 | 145.90 | 144.65 | 145.79 | 5,441,808 | +1.94(+1.35%) |
Aug 07, 2015 | 143.89 | 144.08 | 142.99 | 143.85 | 7,442,311 | -0.31(-0.22%) |
Aug 06, 2015 | 145.21 | 145.35 | 143.69 | 144.16 | 6,493,793 | -0.94(-0.65%) |
Aug 05, 2015 | 145.50 | 146.07 | 144.84 | 145.11 | 5,517,256 | +0.03(+0.02%) |
Aug 04, 2015 | 145.46 | 145.75 | 144.67 | 145.07 | 4,899,666 | -0.36(-0.24%) |
Aug 03, 2015 | 146.32 | 146.36 | 144.59 | 145.43 | 5,474,616 | -0.77(-0.53%) |
Jul 31, 2015 | 147.02 | 147.07 | 146.04 | 146.20 | 5,418,545 | -0.45(-0.30%) |
Jul 30, 2015 | 146.50 | 146.79 | 145.75 | 146.65 | 4,420,084 | -0.03(-0.02%) |
Jul 29, 2015 | 145.91 | 146.93 | 145.78 | 146.68 | 5,045,475 | +0.95(+0.65%) |
Jul 28, 2015 | 144.69 | 145.87 | 144.23 | 145.73 | 6,798,707 | +1.56(+1.08%) |
Jul 27, 2015 | 144.37 | 144.63 | 143.80 | 144.17 | 6,489,748 | -1.07(-0.74%) |
Jul 24, 2015 | 146.66 | 146.67 | 145.07 | 145.24 | 5,548,507 | -1.36(-0.93%) |
Jul 23, 2015 | 147.57 | 147.57 | 146.32 | 146.60 | 6,002,239 | -0.94(-0.64%) |
Jul 22, 2015 | 147.65 | 148.05 | 147.16 | 147.54 | 4,606,038 | -0.56(-0.37%) |
Jul 21, 2015 | 148.69 | 148.71 | 147.65 | 148.10 | 6,074,627 | -1.42(-0.95%) |
Jul 20, 2015 | 149.73 | 149.86 | 149.25 | 149.52 | 3,578,903 | +0.12(+0.08%) |
Jul 17, 2015 | 149.35 | 149.45 | 148.96 | 149.40 | 3,338,223 | -0.30(-0.20%) |
Jul 16, 2015 | 149.80 | 149.84 | 149.22 | 149.69 | 3,017,891 | +0.60(+0.41%) |
Jul 15, 2015 | 149.07 | 149.40 | 148.72 | 149.09 | 4,122,283 | +0.01(+0.01%) |
Jul 14, 2015 | 148.35 | 149.25 | 148.24 | 149.08 | 3,334,045 | +0.60(+0.41%) |
Jul 13, 2015 | 147.84 | 148.56 | 147.81 | 148.48 | 4,685,895 | +1.81(+1.23%) |
Jul 10, 2015 | 146.51 | 146.99 | 146.01 | 146.66 | 5,448,597 | +1.78(+1.23%) |
Jul 09, 2015 | 146.45 | 146.72 | 144.85 | 144.89 | 5,535,424 | +0.22(+0.15%) |
Jul 08, 2015 | 145.59 | 145.86 | 144.49 | 144.67 | 8,283,664 | -2.17(-1.48%) |
Jul 07, 2015 | 146.23 | 146.93 | 144.21 | 146.85 | 9,415,365 | +0.78(+0.54%) |
Jul 06, 2015 | 145.16 | 146.44 | 144.95 | 146.06 | 4,534,018 | -0.31(-0.21%) |
Jul 02, 2015 | 146.98 | 146.37 | 146.37 | 146.37 | 4,848,905 | -0.29(-0.20%) |
Jul 01, 2015 | 146.80 | 147.00 | 145.98 | 146.66 | 5,001,263 | +1.31(+0.90%) |
Jun 30, 2015 | 146.33 | 146.34 | 145.04 | 145.35 | 11,067,712 | +0.15(+0.10%) |
Jun 29, 2015 | 146.82 | 147.33 | 145.16 | 145.20 | 10,750,663 | -2.88(-1.95%) |
Jun 26, 2015 | 148.15 | 148.67 | 147.72 | 148.09 | 5,873,395 | +0.40(+0.27%) |
Jun 25, 2015 | 148.85 | 148.90 | 147.64 | 147.69 | 4,357,917 | -0.63(-0.42%) |
Jun 24, 2015 | 149.27 | 149.61 | 148.30 | 148.32 | 5,230,925 | -1.41(-0.94%) |
Jun 23, 2015 | 149.73 | 150.10 | 149.43 | 149.73 | 3,770,104 | +0.16(+0.11%) |
Jun 22, 2015 | 149.66 | 150.05 | 149.36 | 149.57 | 4,896,934 | +0.96(+0.65%) |
Jun 19, 2015 | 149.34 | 149.42 | 148.58 | 148.61 | 4,795,012 | -0.90(-0.60%) |
Jun 18, 2015 | 148.59 | 150.01 | 148.53 | 149.51 | 7,935,304 | +1.52(+1.03%) |
Jun 17, 2015 | 148.13 | 148.53 | 147.17 | 147.98 | 4,427,773 | +0.22(+0.15%) |
Jun 16, 2015 | 146.82 | 147.88 | 146.66 | 147.76 | 3,974,004 | +0.91(+0.62%) |
Jun 15, 2015 | 146.67 | 147.07 | 146.03 | 146.85 | 6,673,327 | -0.85(-0.57%) |
Jun 12, 2015 | 148.30 | 148.46 | 147.36 | 147.69 | 5,538,719 | -1.25(-0.84%) |
Jun 11, 2015 | 148.98 | 149.45 | 148.73 | 148.94 | 4,505,397 | +0.48(+0.32%) |
Jun 10, 2015 | 147.08 | 148.86 | 147.08 | 148.46 | 6,647,277 | +1.94(+1.32%) |
Jun 09, 2015 | 146.62 | 146.97 | 146.11 | 146.52 | 5,727,505 | -0.08(-0.06%) |
Jun 08, 2015 | 147.18 | 147.26 | 146.50 | 146.61 | 5,310,392 | -0.57(-0.39%) |
Jun 05, 2015 | 147.65 | 147.97 | 146.97 | 147.18 | 6,341,598 | -0.59(-0.40%) |
Jun 04, 2015 | 148.56 | 149.17 | 147.41 | 147.76 | 8,868,752 | -1.38(-0.92%) |
Jun 03, 2015 | 149.11 | 149.85 | 148.51 | 149.14 | 6,648,699 | +0.60(+0.41%) |
Jun 02, 2015 | 148.48 | 149.20 | 147.81 | 148.54 | 6,192,969 | -0.21(-0.14%) |
Jun 01, 2015 | 149.24 | 149.36 | 148.26 | 148.74 | 5,274,643 | +0.24(+0.16%) |
May 29, 2015 | 149.38 | 149.39 | 148.14 | 148.50 | 5,971,580 | -0.97(-0.65%) |
May 28, 2015 | 149.33 | 149.51 | 148.95 | 149.48 | 4,440,003 | -0.19(-0.13%) |
May 27, 2015 | 149.05 | 149.89 | 148.78 | 149.67 | 4,351,468 | +0.95(+0.64%) |
May 26, 2015 | 150.00 | 150.00 | 148.24 | 148.72 | 6,706,612 | -1.56(-1.04%) |
May 22, 2015 | 150.48 | 150.28 | 150.28 | 150.28 | 2,858,654 | -0.44(-0.29%) |
May 21, 2015 | 150.57 | 150.92 | 150.36 | 150.71 | 3,303,981 | +0.07(+0.04%) |
May 20, 2015 | 151.08 | 151.18 | 150.52 | 150.65 | 6,162,032 | -0.18(-0.12%) |
May 19, 2015 | 150.82 | 151.12 | 150.37 | 150.83 | 3,355,416 | +0.21(+0.14%) |
May 18, 2015 | 150.42 | 150.89 | 150.22 | 150.62 | 3,505,421 | +0.17(+0.11%) |
May 15, 2015 | 150.26 | 150.48 | 149.97 | 150.46 | 5,484,628 | +0.28(+0.19%) |
May 14, 2015 | 149.57 | 150.26 | 149.51 | 150.17 | 5,982,094 | +1.47(+0.99%) |
May 13, 2015 | 148.78 | 149.27 | 148.48 | 148.70 | 4,681,359 | +0.03(+0.02%) |
May 12, 2015 | 148.17 | 149.10 | 147.48 | 148.68 | 5,764,621 | -0.30(-0.20%) |
May 11, 2015 | 149.54 | 149.73 | 148.81 | 148.97 | 4,561,919 | -0.63(-0.42%) |
May 08, 2015 | 149.02 | 149.75 | 148.97 | 149.61 | 6,721,320 | +2.12(+1.43%) |
May 07, 2015 | 146.54 | 147.84 | 146.35 | 147.49 | 5,035,315 | +0.73(+0.50%) |
May 06, 2015 | 147.98 | 148.29 | 145.82 | 146.76 | 9,157,841 | -0.51(-0.35%) |
May 05, 2015 | 148.27 | 148.57 | 147.08 | 147.27 | 6,461,980 | -1.18(-0.79%) |
May 04, 2015 | 148.37 | 148.95 | 148.31 | 148.45 | 3,958,683 | +0.44(+0.30%) |
May 01, 2015 | 147.44 | 148.09 | 147.25 | 148.00 | 4,735,341 | +1.41(+0.97%) |
Apr 30, 2015 | 147.84 | 148.09 | 145.99 | 146.59 | 10,410,310 | -1.55(-1.05%) |
Apr 29, 2015 | 147.92 | 148.67 | 147.46 | 148.14 | 7,973,067 | -0.63(-0.43%) |
Apr 28, 2015 | 148.38 | 148.86 | 147.18 | 148.78 | 5,511,272 | +0.55(+0.37%) |
Apr 27, 2015 | 149.29 | 149.35 | 148.05 | 148.22 | 6,039,376 | -0.30(-0.20%) |
Apr 24, 2015 | 148.50 | 148.76 | 147.91 | 148.53 | 4,874,183 | +0.14(+0.09%) |
Apr 23, 2015 | 147.62 | 148.97 | 147.43 | 148.39 | 5,946,964 | +0.26(+0.17%) |
Apr 22, 2015 | 147.80 | 148.29 | 146.89 | 148.13 | 6,776,013 | +0.66(+0.45%) |
Apr 21, 2015 | 148.11 | 148.81 | 147.24 | 147.48 | 4,370,852 | -0.63(-0.43%) |
Apr 20, 2015 | 147.52 | 148.59 | 147.38 | 148.11 | 6,508,911 | +1.72(+1.17%) |
Apr 17, 2015 | 147.48 | 147.60 | 145.75 | 146.39 | 10,554,909 | -2.35(-1.58%) |
Apr 16, 2015 | 148.54 | 149.23 | 148.34 | 148.74 | 4,711,816 | +0.02(+0.02%) |
Apr 15, 2015 | 148.67 | 149.12 | 148.36 | 148.71 | 5,324,585 | +0.58(+0.39%) |
Apr 14, 2015 | 147.64 | 148.43 | 147.00 | 148.14 | 5,851,376 | +0.44(+0.30%) |
Apr 13, 2015 | 148.13 | 148.69 | 147.57 | 147.69 | 4,084,638 | -0.60(-0.40%) |
Apr 10, 2015 | 147.72 | 148.35 | 147.31 | 148.29 | 4,212,785 | +0.80(+0.54%) |
Apr 09, 2015 | 146.89 | 147.66 | 146.33 | 147.50 | 5,453,554 | +0.53(+0.36%) |
Apr 08, 2015 | 146.84 | 147.63 | 146.31 | 146.96 | 5,763,505 | +0.27(+0.19%) |
Apr 07, 2015 | 146.98 | 147.64 | 146.69 | 146.69 | 7,311,571 | -0.14(-0.10%) |
Apr 06, 2015 | 144.96 | 147.31 | 144.77 | 146.83 | 7,640,893 | +1.04(+0.71%) |
Apr 02, 2015 | 145.28 | 145.79 | 145.79 | 145.79 | 3,920,905 | +0.49(+0.33%) |
Apr 01, 2015 | 145.97 | 145.97 | 144.35 | 145.31 | 9,047,791 | -0.69(-0.47%) |
Mar 31, 2015 | 146.77 | 147.23 | 145.88 | 146.00 | 5,636,089 | -1.49(-1.01%) |
Mar 30, 2015 | 146.60 | 147.79 | 146.57 | 147.49 | 6,566,601 | +2.12(+1.46%) |
Mar 27, 2015 | 144.97 | 145.50 | 144.68 | 145.37 | 4,830,976 | +0.27(+0.19%) |
Mar 26, 2015 | 144.82 | 145.77 | 144.26 | 145.09 | 8,033,028 | -0.36(-0.25%) |
Mar 25, 2015 | 147.95 | 148.12 | 145.42 | 145.46 | 10,307,381 | -2.39(-1.62%) |
Mar 24, 2015 | 148.52 | 148.97 | 147.80 | 147.85 | 5,707,030 | -0.84(-0.56%) |
Mar 23, 2015 | 148.85 | 149.43 | 148.68 | 148.69 | 4,368,531 | -0.09(-0.06%) |
Mar 20, 2015 | 148.37 | 149.36 | 148.13 | 148.78 | 7,296,901 | +1.32(+0.90%) |
Mar 19, 2015 | 147.88 | 148.05 | 147.17 | 147.45 | 7,587,504 | -0.88(-0.59%) |
Mar 18, 2015 | 146.02 | 148.56 | 145.25 | 148.33 | 13,752,710 | +1.83(+1.25%) |
Mar 17, 2015 | 146.74 | 146.89 | 145.98 | 146.50 | 6,570,704 | -1.05(-0.71%) |
Mar 16, 2015 | 146.30 | 147.66 | 146.30 | 147.55 | 6,762,207 | +1.82(+1.25%) |
Mar 13, 2015 | 146.41 | 146.50 | 144.67 | 145.73 | 8,326,555 | -1.16(-0.79%) |
Mar 12, 2015 | 145.47 | 146.93 | 145.43 | 146.89 | 4,902,974 | +2.15(+1.49%) |
Mar 11, 2015 | 145.25 | 145.51 | 144.64 | 144.74 | 6,803,155 | -0.28(-0.19%) |
Mar 10, 2015 | 146.40 | 146.51 | 145.01 | 145.02 | 7,395,952 | -2.55(-1.73%) |
Mar 09, 2015 | 146.53 | 147.89 | 146.53 | 147.57 | 4,684,437 | +1.15(+0.78%) |
Mar 06, 2015 | 147.83 | 148.25 | 146.19 | 146.42 | 8,891,365 | -2.27(-1.53%) |
Mar 05, 2015 | 148.76 | 148.92 | 148.31 | 148.69 | 2,936,545 | +0.32(+0.22%) |
Mar 04, 2015 | 148.89 | 149.27 | 147.94 | 148.37 | 4,653,998 | -0.89(-0.60%) |
Mar 03, 2015 | 149.56 | 149.69 | 148.88 | 149.27 | 3,442,831 | -0.66(-0.44%) |