Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 147.13 | 147.17 | 145.39 | 146.24 | 5,444,378 | -0.77(-0.53%) |
Jul 31, 2015 | 147.84 | 147.89 | 146.85 | 147.01 | 5,388,616 | -0.45(-0.30%) |
Jul 30, 2015 | 147.31 | 147.60 | 146.56 | 147.46 | 4,395,671 | -0.03(-0.02%) |
Jul 29, 2015 | 146.72 | 147.75 | 146.59 | 147.50 | 5,017,607 | +0.96(+0.65%) |
Jul 28, 2015 | 145.50 | 146.68 | 145.03 | 146.54 | 6,761,156 | +1.56(+1.08%) |
Jul 27, 2015 | 145.17 | 145.43 | 144.60 | 144.97 | 6,453,903 | -1.07(-0.73%) |
Jul 24, 2015 | 147.47 | 147.49 | 145.87 | 146.05 | 5,517,861 | -1.37(-0.93%) |
Jul 23, 2015 | 148.39 | 148.39 | 147.14 | 147.41 | 5,969,087 | -0.95(-0.64%) |
Jul 22, 2015 | 148.47 | 148.88 | 147.98 | 148.36 | 4,580,597 | -0.56(-0.37%) |
Jul 21, 2015 | 149.52 | 149.53 | 148.47 | 148.92 | 6,041,075 | -1.43(-0.95%) |
Jul 20, 2015 | 150.57 | 150.69 | 150.07 | 150.35 | 3,559,136 | +0.12(+0.08%) |
Jul 17, 2015 | 150.18 | 150.28 | 149.78 | 150.22 | 3,319,785 | -0.30(-0.20%) |
Jul 16, 2015 | 150.63 | 150.67 | 150.05 | 150.52 | 3,001,223 | +0.61(+0.40%) |
Jul 15, 2015 | 149.90 | 150.23 | 149.55 | 149.91 | 4,099,515 | +0.01(+0.01%) |
Jul 14, 2015 | 149.18 | 150.08 | 149.06 | 149.91 | 3,315,631 | +0.61(+0.41%) |
Jul 13, 2015 | 148.66 | 149.38 | 148.63 | 149.30 | 4,660,014 | +1.82(+1.23%) |
Jul 10, 2015 | 147.32 | 147.80 | 146.82 | 147.48 | 5,418,503 | +1.79(+1.23%) |
Jul 09, 2015 | 147.26 | 147.53 | 145.65 | 145.69 | 5,504,851 | +0.22(+0.15%) |
Jul 08, 2015 | 146.40 | 146.67 | 145.29 | 145.48 | 8,237,912 | -2.19(-1.48%) |
Jul 07, 2015 | 147.04 | 147.75 | 145.01 | 147.66 | 9,363,363 | +0.79(+0.54%) |
Jul 06, 2015 | 145.97 | 147.25 | 145.76 | 146.87 | 4,508,976 | -0.31(-0.21%) |
Jul 02, 2015 | 147.80 | 147.18 | 147.18 | 147.18 | 4,822,124 | -0.29(-0.20%) |
Jul 01, 2015 | 147.61 | 147.82 | 146.79 | 147.47 | 4,973,640 | +1.31(+0.90%) |
Jun 30, 2015 | 147.14 | 147.15 | 145.85 | 146.16 | 11,006,584 | +0.15(+0.10%) |
Jun 29, 2015 | 147.64 | 148.15 | 145.97 | 146.01 | 10,691,286 | -2.90(-1.95%) |
Jun 26, 2015 | 148.98 | 149.49 | 148.53 | 148.91 | 5,840,956 | +0.40(+0.27%) |
Jun 25, 2015 | 149.67 | 149.72 | 148.46 | 148.51 | 4,333,848 | -0.63(-0.42%) |
Jun 24, 2015 | 150.10 | 150.44 | 149.13 | 149.14 | 5,202,033 | -1.42(-0.94%) |
Jun 23, 2015 | 150.56 | 150.94 | 150.26 | 150.56 | 3,749,281 | +0.17(+0.11%) |
Jun 22, 2015 | 150.49 | 150.88 | 150.19 | 150.40 | 4,869,887 | +0.97(+0.65%) |
Jun 19, 2015 | 150.16 | 150.25 | 149.41 | 149.43 | 4,768,528 | -0.91(-0.60%) |
Jun 18, 2015 | 149.41 | 150.84 | 149.35 | 150.34 | 7,891,485 | +1.53(+1.03%) |
Jun 17, 2015 | 148.96 | 149.35 | 147.99 | 148.81 | 4,403,323 | +0.22(+0.15%) |
Jun 16, 2015 | 147.64 | 148.71 | 147.48 | 148.58 | 3,952,059 | +0.92(+0.62%) |
Jun 15, 2015 | 147.49 | 147.88 | 146.84 | 147.66 | 6,636,477 | -0.85(-0.58%) |
Jun 12, 2015 | 149.12 | 149.29 | 148.18 | 148.51 | 5,508,134 | -1.25(-0.84%) |
Jun 11, 2015 | 149.81 | 150.28 | 149.56 | 149.77 | 4,480,518 | +0.48(+0.32%) |
Jun 10, 2015 | 147.89 | 149.68 | 147.89 | 149.29 | 6,610,570 | +1.95(+1.32%) |
Jun 09, 2015 | 147.43 | 147.79 | 146.92 | 147.34 | 5,695,878 | -0.08(-0.06%) |
Jun 08, 2015 | 148.00 | 148.08 | 147.31 | 147.42 | 5,281,068 | -0.57(-0.39%) |
Jun 05, 2015 | 148.47 | 148.79 | 147.79 | 147.99 | 6,306,580 | -0.59(-0.40%) |
Jun 04, 2015 | 149.39 | 150.00 | 148.22 | 148.58 | 8,819,779 | -1.38(-0.92%) |
Jun 03, 2015 | 149.94 | 150.68 | 149.34 | 149.97 | 6,611,985 | +0.61(+0.41%) |
Jun 02, 2015 | 149.30 | 150.03 | 148.63 | 149.36 | 6,158,771 | -0.21(-0.14%) |
Jun 01, 2015 | 150.07 | 150.19 | 149.08 | 149.57 | 5,245,517 | +0.24(+0.16%) |
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,605 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,486 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,439 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,578 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,869 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,736 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,005 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,888 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,064 | +0.17(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,342 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,052 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,502 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,780 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,721 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,194 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,502 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,257 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,287 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,817 | +0.45(+0.30%) |
May 01, 2015 | 148.25 | 148.92 | 148.06 | 148.82 | 4,709,185 | +1.42(+0.97%) |
Apr 30, 2015 | 148.66 | 148.92 | 146.80 | 147.40 | 10,352,808 | -1.56(-1.05%) |
Apr 29, 2015 | 148.74 | 149.50 | 148.28 | 148.97 | 7,929,027 | -0.64(-0.43%) |
Apr 28, 2015 | 149.21 | 149.69 | 148.00 | 149.60 | 5,480,831 | +0.55(+0.37%) |
Apr 27, 2015 | 150.12 | 150.18 | 148.87 | 149.05 | 6,006,017 | -0.31(-0.20%) |
Apr 24, 2015 | 149.32 | 149.59 | 148.73 | 149.35 | 4,847,261 | +0.14(+0.09%) |
Apr 23, 2015 | 148.44 | 149.79 | 148.25 | 149.21 | 5,914,116 | +0.26(+0.17%) |
Apr 22, 2015 | 148.62 | 149.11 | 147.71 | 148.96 | 6,738,586 | +0.66(+0.45%) |
Apr 21, 2015 | 148.93 | 149.63 | 148.06 | 148.29 | 4,346,710 | -0.64(-0.43%) |
Apr 20, 2015 | 148.34 | 149.41 | 148.20 | 148.93 | 6,472,959 | +1.73(+1.17%) |
Apr 17, 2015 | 148.30 | 148.42 | 146.56 | 147.20 | 10,496,609 | -2.36(-1.58%) |
Apr 16, 2015 | 149.36 | 150.06 | 149.16 | 149.56 | 4,685,806 | +0.03(+0.02%) |
Apr 15, 2015 | 149.50 | 149.95 | 149.18 | 149.54 | 5,295,192 | +0.58(+0.39%) |
Apr 14, 2015 | 148.46 | 149.26 | 147.82 | 148.96 | 5,819,075 | +0.45(+0.30%) |
Apr 13, 2015 | 148.95 | 149.52 | 148.39 | 148.51 | 4,062,090 | -0.60(-0.41%) |
Apr 10, 2015 | 148.54 | 149.17 | 148.13 | 149.12 | 4,189,529 | +0.80(+0.54%) |
Apr 09, 2015 | 147.70 | 148.48 | 147.14 | 148.31 | 5,423,449 | +0.54(+0.36%) |
Apr 08, 2015 | 147.65 | 148.45 | 147.12 | 147.78 | 5,731,689 | +0.27(+0.18%) |
Apr 07, 2015 | 147.79 | 148.46 | 147.50 | 147.50 | 7,271,210 | -0.14(-0.09%) |
Apr 06, 2015 | 145.77 | 148.12 | 145.57 | 147.64 | 7,598,713 | +1.04(+0.71%) |
Apr 02, 2015 | 146.08 | 146.60 | 146.60 | 146.60 | 3,899,261 | +0.49(+0.33%) |
Apr 01, 2015 | 146.78 | 146.78 | 145.15 | 146.12 | 8,997,845 | -0.69(-0.47%) |
Mar 31, 2015 | 147.59 | 148.05 | 146.69 | 146.81 | 5,604,976 | -1.50(-1.01%) |
Mar 30, 2015 | 147.41 | 148.61 | 147.39 | 148.31 | 6,530,351 | +2.13(+1.46%) |
Mar 27, 2015 | 145.78 | 146.31 | 145.48 | 146.17 | 4,804,308 | +0.27(+0.19%) |
Mar 26, 2015 | 145.63 | 146.58 | 145.06 | 145.90 | 7,988,684 | -0.36(-0.25%) |
Mar 25, 2015 | 148.77 | 148.94 | 146.23 | 146.26 | 10,250,482 | -2.41(-1.62%) |
Mar 24, 2015 | 149.35 | 149.79 | 148.62 | 148.67 | 5,675,526 | -0.84(-0.56%) |
Mar 23, 2015 | 149.68 | 150.26 | 149.50 | 149.51 | 4,344,416 | -0.09(-0.06%) |
Mar 20, 2015 | 149.19 | 150.19 | 148.95 | 149.60 | 7,256,621 | +1.33(+0.90%) |
Mar 19, 2015 | 148.70 | 148.87 | 147.98 | 148.27 | 7,545,626 | -0.88(-0.59%) |
Mar 18, 2015 | 146.83 | 149.38 | 146.05 | 149.15 | 13,676,805 | +1.84(+1.25%) |
Mar 17, 2015 | 147.55 | 147.70 | 146.79 | 147.31 | 6,534,439 | -1.06(-0.71%) |
Mar 16, 2015 | 147.11 | 148.48 | 147.11 | 148.37 | 6,724,885 | +1.83(+1.25%) |
Mar 13, 2015 | 147.22 | 147.31 | 145.47 | 146.54 | 8,280,599 | -1.16(-0.79%) |
Mar 12, 2015 | 146.27 | 147.74 | 146.24 | 147.70 | 4,875,913 | +2.16(+1.49%) |
Mar 11, 2015 | 146.06 | 146.31 | 145.44 | 145.54 | 6,765,606 | -0.28(-0.19%) |
Mar 10, 2015 | 147.22 | 147.32 | 145.81 | 145.82 | 7,355,132 | -2.57(-1.73%) |
Mar 09, 2015 | 147.34 | 148.71 | 147.34 | 148.39 | 4,658,582 | +1.16(+0.78%) |
Mar 06, 2015 | 148.65 | 149.07 | 147.00 | 147.23 | 8,842,291 | -2.29(-1.53%) |
Mar 05, 2015 | 149.58 | 149.75 | 149.14 | 149.52 | 2,920,338 | +0.32(+0.22%) |
Mar 04, 2015 | 149.72 | 150.09 | 148.76 | 149.20 | 4,628,311 | -0.90(-0.60%) |
Mar 03, 2015 | 150.39 | 150.52 | 149.71 | 150.09 | 3,423,829 | -0.67(-0.44%) |
Mar 02, 2015 | 149.68 | 150.76 | 149.68 | 150.76 | 3,890,600 | +1.23(+0.82%) |
Feb 27, 2015 | 150.15 | 150.15 | 149.50 | 149.53 | 3,830,558 | -0.68(-0.45%) |
Feb 26, 2015 | 150.14 | 150.40 | 149.71 | 150.21 | 3,690,168 | +0.04(+0.03%) |
Feb 25, 2015 | 150.05 | 150.34 | 149.84 | 150.17 | 3,420,023 | +0.04(+0.03%) |
Feb 24, 2015 | 149.40 | 150.25 | 149.29 | 150.13 | 5,121,083 | +0.82(+0.55%) |
Feb 23, 2015 | 149.14 | 149.31 | 148.82 | 149.31 | 3,318,308 | -0.18(-0.12%) |
Feb 20, 2015 | 147.85 | 149.54 | 147.31 | 149.49 | 10,801,849 | +1.27(+0.86%) |
Feb 19, 2015 | 148.04 | 148.50 | 147.68 | 148.22 | 3,236,196 | -0.31(-0.21%) |
Feb 18, 2015 | 148.30 | 148.71 | 148.12 | 148.53 | 3,310,084 | -0.08(-0.06%) |
Feb 17, 2015 | 148.20 | 148.72 | 147.91 | 148.62 | 3,463,684 | +0.19(+0.13%) |
Feb 13, 2015 | 148.15 | 148.43 | 148.43 | 148.43 | 4,857,826 | +0.41(+0.28%) |
Feb 12, 2015 | 147.55 | 148.09 | 147.32 | 148.02 | 4,547,309 | +0.94(+0.64%) |
Feb 11, 2015 | 146.58 | 147.40 | 146.23 | 147.08 | 6,283,293 | +0.16(+0.11%) |
Feb 10, 2015 | 146.64 | 147.12 | 145.79 | 146.92 | 4,340,205 | +1.17(+0.80%) |
Feb 09, 2015 | 145.83 | 146.45 | 145.41 | 145.75 | 4,523,569 | -0.82(-0.56%) |
Feb 06, 2015 | 147.18 | 147.62 | 146.07 | 146.58 | 8,762,435 | -0.38(-0.26%) |
Feb 05, 2015 | 145.91 | 147.03 | 145.75 | 146.95 | 7,319,503 | +1.66(+1.14%) |
Feb 04, 2015 | 144.69 | 146.15 | 144.67 | 145.29 | 7,209,319 | +0.16(+0.11%) |
Feb 03, 2015 | 143.32 | 145.19 | 143.29 | 145.13 | 9,163,092 | +2.52(+1.77%) |