Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 184.75 | 196.78 | 184.25 | 196.74 | 848,882 | +12.29(+6.67%) |
Jan 28, 2016 | 190.58 | 191.94 | 183.43 | 184.44 | 559,781 | -4.37(-2.32%) |
Jan 27, 2016 | 188.17 | 192.26 | 187.43 | 188.81 | 310,357 | -0.43(-0.23%) |
Jan 26, 2016 | 188.97 | 191.54 | 188.40 | 189.24 | 558,694 | +2.27(+1.22%) |
Jan 25, 2016 | 193.16 | 193.62 | 186.75 | 186.97 | 380,555 | -6.99(-3.60%) |
Jan 22, 2016 | 194.20 | 197.55 | 192.13 | 193.96 | 524,542 | +2.86(+1.50%) |
Jan 21, 2016 | 196.50 | 197.42 | 190.19 | 191.10 | 590,558 | -5.45(-2.77%) |
Jan 20, 2016 | 197.44 | 199.52 | 191.29 | 196.55 | 729,307 | -4.15(-2.07%) |
Jan 19, 2016 | 199.08 | 201.51 | 197.20 | 200.70 | 754,440 | +3.35(+1.70%) |
Jan 15, 2016 | 197.39 | 197.35 | 197.35 | 197.35 | 637,223 | -3.70(-1.84%) |
Jan 14, 2016 | 193.78 | 202.83 | 193.73 | 201.05 | 551,406 | +7.22(+3.72%) |
Jan 13, 2016 | 204.34 | 204.58 | 193.00 | 193.84 | 678,690 | -9.27(-4.56%) |
Jan 12, 2016 | 202.85 | 204.45 | 199.70 | 203.10 | 618,689 | +2.70(+1.35%) |
Jan 11, 2016 | 212.58 | 214.31 | 197.85 | 200.40 | 1,119,183 | -8.89(-4.25%) |
Jan 08, 2016 | 216.59 | 218.82 | 198.68 | 209.29 | 1,986,324 | -8.12(-3.73%) |
Jan 07, 2016 | 219.62 | 223.01 | 216.58 | 217.41 | 629,897 | -5.92(-2.65%) |
Jan 06, 2016 | 226.57 | 227.28 | 220.05 | 223.33 | 562,826 | -6.05(-2.64%) |
Jan 05, 2016 | 226.51 | 231.04 | 226.07 | 229.38 | 367,253 | +2.88(+1.27%) |
Jan 04, 2016 | 224.89 | 226.51 | 221.75 | 226.51 | 508,959 | -0.57(-0.25%) |
Dec 31, 2015 | 228.25 | 227.08 | 227.08 | 227.08 | 275,929 | -2.07(-0.90%) |
Dec 30, 2015 | 229.36 | 231.84 | 228.28 | 229.15 | 249,731 | -0.82(-0.36%) |
Dec 29, 2015 | 234.31 | 234.95 | 226.21 | 229.97 | 526,526 | -2.70(-1.16%) |
Dec 28, 2015 | 232.42 | 234.21 | 231.23 | 232.68 | 495,402 | -0.51(-0.22%) |
Dec 24, 2015 | 233.43 | 233.18 | 233.18 | 233.18 | 130,139 | -0.06(-0.02%) |
Dec 23, 2015 | 232.78 | 234.22 | 231.18 | 233.24 | 303,963 | +2.07(+0.90%) |
Dec 22, 2015 | 228.40 | 231.39 | 226.99 | 231.17 | 539,029 | +4.75(+2.10%) |
Dec 21, 2015 | 226.76 | 233.10 | 225.59 | 226.42 | 606,225 | +0.38(+0.17%) |
Dec 18, 2015 | 226.18 | 228.19 | 225.11 | 226.04 | 1,299,402 | +0.03(+0.01%) |
Dec 17, 2015 | 228.58 | 229.53 | 225.06 | 226.01 | 275,602 | -2.08(-0.91%) |
Dec 16, 2015 | 227.63 | 229.07 | 225.64 | 228.09 | 481,330 | +1.45(+0.64%) |
Dec 15, 2015 | 227.42 | 227.76 | 224.99 | 226.64 | 308,652 | +0.37(+0.16%) |
Dec 14, 2015 | 227.03 | 228.51 | 223.26 | 226.28 | 447,848 | -1.06(-0.47%) |
Dec 11, 2015 | 224.36 | 230.13 | 224.36 | 227.33 | 460,766 | +1.94(+0.86%) |
Dec 10, 2015 | 223.64 | 227.49 | 221.83 | 225.39 | 397,861 | +1.92(+0.86%) |
Dec 09, 2015 | 223.70 | 226.85 | 222.43 | 223.47 | 503,375 | -0.89(-0.40%) |
Dec 08, 2015 | 218.98 | 225.08 | 217.56 | 224.36 | 393,360 | +3.27(+1.48%) |
Dec 07, 2015 | 219.94 | 221.94 | 218.04 | 221.09 | 253,549 | +0.88(+0.40%) |
Dec 04, 2015 | 219.19 | 220.95 | 217.15 | 220.21 | 540,615 | +1.17(+0.53%) |
Dec 03, 2015 | 223.74 | 224.82 | 217.40 | 219.04 | 355,276 | -4.10(-1.84%) |
Dec 02, 2015 | 225.84 | 226.92 | 223.07 | 223.14 | 255,266 | -3.38(-1.49%) |
Dec 01, 2015 | 225.50 | 227.02 | 224.94 | 226.52 | 223,749 | +2.27(+1.01%) |
Nov 30, 2015 | 226.59 | 227.69 | 223.61 | 224.25 | 361,657 | -0.69(-0.31%) |
Nov 27, 2015 | 223.96 | 225.32 | 222.82 | 224.94 | 138,540 | +1.90(+0.85%) |
Nov 25, 2015 | 221.24 | 223.03 | 223.03 | 223.03 | 201,799 | +3.37(+1.53%) |
Nov 24, 2015 | 220.48 | 222.40 | 218.02 | 219.66 | 368,881 | -2.11(-0.95%) |
Nov 23, 2015 | 219.60 | 222.65 | 219.50 | 221.77 | 230,895 | +1.91(+0.87%) |
Nov 20, 2015 | 218.93 | 220.95 | 218.26 | 219.85 | 218,726 | +0.93(+0.43%) |
Nov 19, 2015 | 219.63 | 219.63 | 216.59 | 218.92 | 326,050 | +0.16(+0.08%) |
Nov 18, 2015 | 210.38 | 219.36 | 208.88 | 218.76 | 465,126 | +9.40(+4.49%) |
Nov 17, 2015 | 212.61 | 212.61 | 208.67 | 209.36 | 320,734 | -2.64(-1.25%) |
Nov 16, 2015 | 205.44 | 212.69 | 204.95 | 212.00 | 474,856 | +6.29(+3.06%) |
Nov 13, 2015 | 202.24 | 208.45 | 201.75 | 205.70 | 334,911 | +2.47(+1.21%) |
Nov 12, 2015 | 204.06 | 206.66 | 201.85 | 203.24 | 310,902 | -3.02(-1.46%) |
Nov 11, 2015 | 206.72 | 207.66 | 204.86 | 206.26 | 232,707 | +0.15(+0.07%) |
Nov 10, 2015 | 205.74 | 206.99 | 202.92 | 206.11 | 279,745 | +0.37(+0.18%) |
Nov 09, 2015 | 203.97 | 206.53 | 202.02 | 205.74 | 472,072 | +1.18(+0.58%) |
Nov 06, 2015 | 208.34 | 208.75 | 203.15 | 204.56 | 657,267 | -4.36(-2.09%) |
Nov 05, 2015 | 210.76 | 210.98 | 208.40 | 208.92 | 322,620 | -1.85(-0.88%) |
Nov 04, 2015 | 208.38 | 210.76 | 206.69 | 210.76 | 530,760 | +2.74(+1.32%) |
Nov 03, 2015 | 211.74 | 211.74 | 207.78 | 208.03 | 537,943 | -4.58(-2.16%) |
Nov 02, 2015 | 213.18 | 213.60 | 211.16 | 212.61 | 467,406 | +0.29(+0.14%) |
Oct 30, 2015 | 206.99 | 214.57 | 206.15 | 212.32 | 573,097 | +6.50(+3.16%) |
Oct 29, 2015 | 206.29 | 207.48 | 203.99 | 205.82 | 318,759 | -1.27(-0.61%) |
Oct 28, 2015 | 203.28 | 207.09 | 201.41 | 207.09 | 398,478 | +4.04(+1.99%) |
Oct 27, 2015 | 201.23 | 203.33 | 200.01 | 203.05 | 447,093 | +1.22(+0.61%) |
Oct 26, 2015 | 203.51 | 203.95 | 199.50 | 201.83 | 391,317 | -1.17(-0.57%) |
Oct 23, 2015 | 203.52 | 205.62 | 199.42 | 202.99 | 566,780 | -0.92(-0.45%) |
Oct 22, 2015 | 201.12 | 204.69 | 199.27 | 203.92 | 515,093 | +3.50(+1.74%) |
Oct 21, 2015 | 196.44 | 201.73 | 194.93 | 200.42 | 631,056 | +5.76(+2.96%) |
Oct 20, 2015 | 194.43 | 196.19 | 193.78 | 194.66 | 349,561 | -0.98(-0.50%) |
Oct 19, 2015 | 192.61 | 196.13 | 192.35 | 195.64 | 384,537 | +2.46(+1.27%) |
Oct 16, 2015 | 193.49 | 194.38 | 192.56 | 193.18 | 320,476 | -0.67(-0.35%) |
Oct 15, 2015 | 190.80 | 194.26 | 189.40 | 193.85 | 288,570 | +4.18(+2.20%) |
Oct 14, 2015 | 191.41 | 192.46 | 189.31 | 189.68 | 601,564 | -1.81(-0.95%) |
Oct 13, 2015 | 191.28 | 193.43 | 190.29 | 191.49 | 415,316 | -0.54(-0.28%) |
Oct 12, 2015 | 195.63 | 195.63 | 190.89 | 192.04 | 396,326 | -3.55(-1.82%) |
Oct 09, 2015 | 191.04 | 196.26 | 189.84 | 195.59 | 908,037 | +5.37(+2.82%) |
Oct 08, 2015 | 177.51 | 192.48 | 175.61 | 190.22 | 1,244,170 | +12.72(+7.16%) |
Oct 07, 2015 | 176.53 | 179.36 | 168.10 | 177.51 | 1,409,577 | +6.33(+3.70%) |
Oct 06, 2015 | 175.22 | 176.63 | 169.94 | 171.18 | 662,634 | -3.38(-1.94%) |
Oct 05, 2015 | 173.74 | 175.97 | 172.95 | 174.56 | 460,460 | +1.61(+0.93%) |
Oct 02, 2015 | 168.63 | 172.94 | 166.31 | 172.94 | 346,113 | +2.78(+1.64%) |
Oct 01, 2015 | 170.40 | 172.35 | 168.36 | 170.16 | 466,240 | -0.26(-0.15%) |
Sep 30, 2015 | 166.84 | 170.62 | 166.73 | 170.42 | 668,757 | +5.54(+3.36%) |
Sep 29, 2015 | 164.88 | 168.28 | 163.51 | 164.88 | 389,262 | -0.20(-0.12%) |
Sep 28, 2015 | 169.76 | 171.17 | 163.38 | 165.08 | 517,902 | -5.90(-3.45%) |
Sep 25, 2015 | 170.28 | 173.71 | 168.91 | 170.98 | 749,184 | +2.52(+1.50%) |
Sep 24, 2015 | 174.52 | 174.69 | 167.18 | 168.46 | 1,089,905 | -7.15(-4.07%) |
Sep 23, 2015 | 182.48 | 183.03 | 174.71 | 175.61 | 1,131,217 | -6.90(-3.78%) |
Sep 22, 2015 | 185.74 | 186.58 | 182.09 | 182.51 | 290,523 | -5.32(-2.83%) |
Sep 21, 2015 | 186.28 | 188.69 | 185.89 | 187.83 | 212,739 | +2.11(+1.13%) |
Sep 18, 2015 | 186.82 | 188.28 | 185.36 | 185.73 | 1,073,324 | -3.55(-1.88%) |
Sep 17, 2015 | 189.17 | 191.73 | 187.51 | 189.28 | 243,098 | +0.58(+0.31%) |
Sep 16, 2015 | 188.15 | 189.03 | 187.25 | 188.70 | 779,584 | +1.27(+0.68%) |
Sep 15, 2015 | 185.35 | 188.50 | 184.12 | 187.43 | 342,848 | +3.14(+1.71%) |
Sep 14, 2015 | 184.71 | 185.87 | 182.79 | 184.28 | 272,073 | -0.35(-0.19%) |
Sep 11, 2015 | 183.48 | 184.87 | 180.53 | 184.63 | 492,541 | +0.07(+0.04%) |
Sep 10, 2015 | 192.75 | 193.00 | 182.85 | 184.56 | 882,732 | -9.39(-4.84%) |
Sep 09, 2015 | 197.81 | 198.41 | 193.69 | 193.95 | 263,331 | -1.90(-0.97%) |
Sep 08, 2015 | 193.56 | 196.01 | 192.57 | 195.85 | 252,498 | +5.92(+3.12%) |
Sep 04, 2015 | 188.08 | 189.93 | 189.93 | 189.93 | 181,740 | -0.26(-0.14%) |
Sep 03, 2015 | 189.48 | 192.75 | 189.20 | 190.19 | 250,955 | +1.25(+0.66%) |
Sep 02, 2015 | 188.96 | 188.96 | 185.63 | 188.94 | 232,102 | +2.60(+1.40%) |
Sep 01, 2015 | 185.39 | 188.56 | 185.39 | 186.34 | 367,292 | -2.81(-1.48%) |
Aug 31, 2015 | 192.03 | 192.53 | 188.96 | 189.14 | 333,411 | -3.07(-1.60%) |
Aug 28, 2015 | 189.64 | 193.17 | 188.71 | 192.21 | 363,784 | +2.30(+1.21%) |
Aug 27, 2015 | 186.21 | 190.06 | 184.02 | 189.91 | 426,236 | +6.12(+3.33%) |
Aug 26, 2015 | 184.07 | 185.43 | 179.49 | 183.80 | 601,890 | +2.91(+1.61%) |
Aug 25, 2015 | 186.97 | 187.70 | 180.82 | 180.88 | 441,029 | -1.59(-0.87%) |
Aug 24, 2015 | 180.63 | 189.09 | 179.74 | 182.48 | 907,205 | -8.92(-4.66%) |
Aug 21, 2015 | 193.93 | 195.60 | 191.23 | 191.40 | 501,862 | -3.76(-1.92%) |
Aug 20, 2015 | 200.37 | 201.19 | 194.91 | 195.15 | 430,067 | -6.28(-3.12%) |
Aug 19, 2015 | 202.09 | 202.94 | 200.15 | 201.43 | 306,279 | -1.95(-0.96%) |
Aug 18, 2015 | 204.00 | 205.40 | 203.30 | 203.38 | 322,381 | -0.62(-0.30%) |
Aug 17, 2015 | 204.31 | 205.12 | 201.90 | 204.00 | 447,441 | -0.68(-0.33%) |
Aug 14, 2015 | 203.83 | 205.60 | 202.31 | 204.68 | 333,526 | +1.40(+0.69%) |
Aug 13, 2015 | 201.73 | 204.65 | 201.56 | 203.29 | 399,789 | +1.16(+0.57%) |
Aug 12, 2015 | 203.26 | 203.81 | 199.35 | 202.13 | 545,311 | -2.81(-1.37%) |
Aug 11, 2015 | 202.28 | 205.32 | 200.48 | 204.95 | 503,915 | +1.11(+0.54%) |
Aug 10, 2015 | 201.60 | 204.78 | 201.58 | 203.84 | 358,842 | +3.34(+1.67%) |
Aug 07, 2015 | 199.31 | 201.21 | 197.82 | 200.50 | 380,593 | +1.21(+0.61%) |
Aug 06, 2015 | 200.92 | 201.29 | 198.55 | 199.29 | 512,077 | -1.60(-0.80%) |
Aug 05, 2015 | 200.25 | 201.45 | 199.25 | 200.89 | 455,561 | +2.45(+1.23%) |
Aug 04, 2015 | 194.83 | 199.65 | 193.93 | 198.44 | 516,586 | +3.40(+1.74%) |
Aug 03, 2015 | 195.75 | 196.06 | 193.57 | 195.04 | 321,151 | -0.23(-0.12%) |
Jul 31, 2015 | 192.34 | 196.09 | 191.04 | 195.28 | 675,837 | +3.19(+1.66%) |
Jul 30, 2015 | 190.12 | 194.02 | 189.25 | 192.09 | 439,283 | +1.29(+0.68%) |
Jul 29, 2015 | 187.33 | 190.97 | 186.54 | 190.79 | 283,349 | +3.71(+1.98%) |
Jul 28, 2015 | 186.33 | 188.10 | 185.60 | 187.09 | 264,178 | +1.16(+0.63%) |
Jul 27, 2015 | 185.27 | 187.04 | 183.81 | 185.92 | 363,105 | -0.36(-0.19%) |
Jul 24, 2015 | 185.95 | 186.71 | 185.17 | 186.28 | 347,571 | +0.37(+0.20%) |
Jul 23, 2015 | 186.70 | 187.72 | 184.75 | 185.91 | 388,187 | -0.74(-0.40%) |
Jul 22, 2015 | 185.64 | 187.60 | 185.64 | 186.65 | 390,197 | +0.03(+0.02%) |
Jul 21, 2015 | 188.64 | 188.64 | 185.62 | 186.62 | 502,891 | -2.41(-1.27%) |
Jul 20, 2015 | 189.31 | 190.72 | 188.44 | 189.03 | 671,400 | +0.83(+0.44%) |
Jul 17, 2015 | 188.07 | 188.88 | 187.15 | 188.19 | 347,100 | +0.15(+0.08%) |
Jul 16, 2015 | 189.29 | 189.64 | 187.37 | 188.05 | 409,381 | -0.23(-0.12%) |
Jul 15, 2015 | 190.50 | 190.50 | 187.73 | 188.28 | 709,444 | -2.56(-1.34%) |
Jul 14, 2015 | 187.78 | 191.10 | 187.49 | 190.84 | 584,925 | +3.08(+1.64%) |
Jul 13, 2015 | 186.81 | 188.17 | 185.47 | 187.77 | 513,727 | +2.08(+1.12%) |
Jul 10, 2015 | 183.75 | 186.11 | 182.65 | 185.68 | 732,754 | +3.51(+1.93%) |
Jul 09, 2015 | 183.44 | 184.29 | 181.92 | 182.17 | 428,396 | +0.49(+0.27%) |
Jul 08, 2015 | 181.80 | 182.18 | 180.31 | 181.68 | 490,183 | -1.78(-0.97%) |
Jul 07, 2015 | 181.45 | 184.01 | 179.91 | 183.46 | 485,623 | +2.06(+1.13%) |
Jul 06, 2015 | 181.68 | 183.30 | 180.50 | 181.40 | 516,804 | -1.92(-1.05%) |
Jul 02, 2015 | 183.32 | 183.32 | 183.32 | 183.32 | 482,181 | +1.07(+0.59%) |
Jul 01, 2015 | 180.82 | 183.68 | 177.50 | 182.26 | 774,746 | +7.68(+4.40%) |
Jun 30, 2015 | 175.51 | 176.75 | 173.82 | 174.57 | 550,143 | +0.69(+0.40%) |
Jun 29, 2015 | 174.77 | 176.84 | 173.62 | 173.89 | 356,931 | -2.91(-1.65%) |
Jun 26, 2015 | 176.62 | 177.50 | 175.51 | 176.80 | 387,496 | -0.20(-0.11%) |
Jun 25, 2015 | 175.98 | 177.78 | 174.61 | 177.00 | 566,619 | +1.41(+0.80%) |
Jun 24, 2015 | 179.63 | 180.11 | 175.01 | 175.59 | 348,714 | -4.03(-2.25%) |
Jun 23, 2015 | 180.10 | 181.36 | 178.64 | 179.63 | 228,952 | -0.18(-0.10%) |
Jun 22, 2015 | 180.99 | 182.01 | 179.30 | 179.81 | 248,397 | -0.56(-0.31%) |
Jun 19, 2015 | 179.86 | 180.96 | 179.48 | 180.38 | 301,867 | +1.03(+0.57%) |
Jun 18, 2015 | 178.24 | 180.06 | 177.68 | 179.35 | 279,708 | +1.38(+0.77%) |
Jun 17, 2015 | 178.38 | 179.02 | 176.78 | 177.97 | 170,272 | +0.28(+0.16%) |
Jun 16, 2015 | 178.07 | 178.89 | 176.76 | 177.69 | 269,594 | -0.37(-0.21%) |
Jun 15, 2015 | 174.93 | 179.03 | 174.11 | 178.06 | 456,064 | +1.94(+1.10%) |
Jun 12, 2015 | 175.43 | 176.39 | 174.28 | 176.12 | 286,693 | -0.17(-0.09%) |
Jun 11, 2015 | 174.42 | 176.33 | 173.66 | 176.28 | 255,493 | +1.99(+1.14%) |
Jun 10, 2015 | 174.59 | 175.85 | 173.82 | 174.29 | 255,713 | +0.55(+0.32%) |
Jun 09, 2015 | 171.92 | 174.06 | 171.23 | 173.74 | 241,208 | +1.58(+0.92%) |
Jun 08, 2015 | 173.60 | 174.32 | 171.99 | 172.16 | 254,930 | -2.43(-1.39%) |
Jun 05, 2015 | 172.59 | 174.87 | 171.31 | 174.58 | 281,199 | +1.55(+0.90%) |
Jun 04, 2015 | 173.66 | 174.63 | 172.69 | 173.03 | 202,859 | -1.28(-0.73%) |
Jun 03, 2015 | 172.97 | 175.32 | 172.72 | 174.31 | 227,583 | +1.16(+0.67%) |
Jun 02, 2015 | 171.61 | 174.34 | 170.70 | 173.15 | 276,599 | +1.09(+0.63%) |
Jun 01, 2015 | 172.09 | 172.86 | 169.47 | 172.06 | 448,708 | +0.87(+0.51%) |
May 29, 2015 | 173.49 | 175.04 | 170.19 | 171.19 | 1,883,051 | -2.05(-1.18%) |
May 28, 2015 | 174.35 | 175.25 | 170.95 | 173.24 | 606,416 | -0.63(-0.36%) |
May 27, 2015 | 175.87 | 176.66 | 172.31 | 173.87 | 781,048 | -0.96(-0.55%) |
May 26, 2015 | 175.91 | 177.49 | 174.07 | 174.83 | 575,710 | -1.40(-0.79%) |
May 22, 2015 | 176.51 | 176.22 | 176.22 | 176.22 | 389,395 | -0.74(-0.42%) |
May 21, 2015 | 177.55 | 177.86 | 176.47 | 176.96 | 261,097 | -0.06(-0.03%) |
May 20, 2015 | 176.53 | 178.02 | 175.82 | 177.02 | 658,911 | +0.95(+0.54%) |
May 19, 2015 | 175.76 | 177.32 | 175.20 | 176.07 | 406,083 | +1.12(+0.64%) |
May 18, 2015 | 176.95 | 177.16 | 174.12 | 174.95 | 661,458 | -2.57(-1.45%) |
May 15, 2015 | 175.32 | 177.87 | 174.27 | 177.52 | 331,722 | +1.81(+1.03%) |
May 14, 2015 | 175.57 | 176.52 | 173.67 | 175.71 | 487,093 | +1.12(+0.64%) |
May 13, 2015 | 173.25 | 177.99 | 172.45 | 174.58 | 979,938 | +2.60(+1.51%) |
May 12, 2015 | 169.53 | 172.41 | 167.15 | 171.99 | 351,765 | +1.89(+1.11%) |
May 11, 2015 | 168.73 | 171.38 | 168.49 | 170.09 | 278,248 | +1.07(+0.63%) |
May 08, 2015 | 168.15 | 169.49 | 167.19 | 169.03 | 309,393 | +2.79(+1.68%) |
May 07, 2015 | 165.00 | 167.49 | 164.19 | 166.23 | 193,820 | +0.50(+0.30%) |
May 06, 2015 | 165.71 | 165.92 | 163.03 | 165.74 | 241,431 | +0.53(+0.32%) |
May 05, 2015 | 167.64 | 169.69 | 164.64 | 165.21 | 325,693 | -2.77(-1.65%) |
May 04, 2015 | 164.96 | 168.23 | 164.96 | 167.98 | 317,770 | +2.74(+1.66%) |
May 01, 2015 | 162.20 | 165.55 | 161.09 | 165.24 | 279,189 | +3.31(+2.04%) |
Apr 30, 2015 | 163.88 | 163.88 | 161.36 | 161.94 | 454,841 | -2.02(-1.23%) |
Apr 29, 2015 | 159.67 | 164.64 | 159.44 | 163.95 | 492,628 | +3.33(+2.07%) |
Apr 28, 2015 | 161.54 | 162.51 | 159.57 | 160.63 | 407,731 | -1.78(-1.10%) |
Apr 27, 2015 | 162.95 | 163.60 | 161.85 | 162.41 | 212,077 | -0.29(-0.18%) |
Apr 24, 2015 | 162.87 | 163.45 | 161.77 | 162.70 | 218,484 | -0.04(-0.02%) |
Apr 23, 2015 | 162.59 | 163.59 | 161.27 | 162.74 | 235,591 | +0.29(+0.18%) |
Apr 22, 2015 | 162.87 | 163.09 | 161.21 | 162.45 | 193,232 | -0.72(-0.44%) |
Apr 21, 2015 | 163.92 | 164.50 | 162.53 | 163.17 | 154,214 | +0.56(+0.35%) |
Apr 20, 2015 | 161.82 | 163.03 | 161.10 | 162.60 | 180,996 | +1.96(+1.22%) |
Apr 17, 2015 | 161.08 | 161.38 | 159.44 | 160.65 | 216,995 | -1.77(-1.09%) |
Apr 16, 2015 | 163.51 | 163.51 | 161.60 | 162.41 | 179,181 | -1.36(-0.83%) |
Apr 15, 2015 | 161.66 | 164.35 | 159.55 | 163.77 | 302,013 | +3.03(+1.88%) |
Apr 14, 2015 | 161.31 | 161.49 | 159.29 | 160.74 | 239,685 | -0.74(-0.46%) |
Apr 13, 2015 | 162.40 | 164.35 | 160.96 | 161.48 | 212,706 | -0.38(-0.23%) |
Apr 10, 2015 | 162.15 | 162.78 | 160.46 | 161.86 | 251,521 | -0.27(-0.17%) |
Apr 09, 2015 | 162.95 | 164.44 | 161.20 | 162.13 | 280,624 | -1.63(-0.99%) |
Apr 08, 2015 | 163.10 | 163.76 | 161.60 | 163.76 | 254,142 | +1.19(+0.73%) |
Apr 07, 2015 | 163.08 | 163.78 | 162.01 | 162.56 | 308,973 | -1.29(-0.79%) |
Apr 06, 2015 | 160.37 | 164.15 | 159.93 | 163.85 | 538,883 | +2.35(+1.45%) |
Apr 02, 2015 | 163.47 | 161.51 | 161.51 | 161.51 | 769,083 | -1.41(-0.86%) |
Apr 01, 2015 | 161.41 | 166.70 | 157.27 | 162.91 | 1,034,534 | -0.07(-0.04%) |
Mar 31, 2015 | 166.66 | 166.66 | 162.96 | 162.98 | 885,001 | -4.27(-2.56%) |
Mar 30, 2015 | 163.80 | 167.44 | 163.12 | 167.26 | 807,470 | +4.43(+2.72%) |
Mar 27, 2015 | 161.62 | 163.95 | 160.77 | 162.83 | 427,904 | +2.03(+1.26%) |
Mar 26, 2015 | 156.60 | 162.22 | 155.09 | 160.80 | 397,453 | +4.04(+2.58%) |
Mar 25, 2015 | 159.35 | 159.91 | 156.71 | 156.76 | 341,923 | -2.35(-1.47%) |
Mar 24, 2015 | 160.13 | 161.00 | 158.28 | 159.10 | 342,242 | -0.85(-0.53%) |
Mar 23, 2015 | 162.63 | 162.99 | 158.98 | 159.96 | 392,397 | -3.03(-1.86%) |
Mar 20, 2015 | 161.55 | 163.42 | 160.17 | 162.99 | 432,343 | +2.25(+1.40%) |
Mar 19, 2015 | 161.38 | 161.68 | 159.05 | 160.74 | 218,324 | -1.22(-0.75%) |
Mar 18, 2015 | 157.36 | 163.15 | 156.63 | 161.96 | 402,992 | +5.69(+3.64%) |
Mar 17, 2015 | 156.63 | 156.63 | 155.43 | 156.28 | 327,400 | -0.66(-0.42%) |
Mar 16, 2015 | 154.98 | 156.98 | 154.98 | 156.93 | 294,518 | +2.42(+1.57%) |
Mar 13, 2015 | 156.13 | 156.86 | 153.05 | 154.51 | 289,799 | -1.67(-1.07%) |
Mar 12, 2015 | 155.94 | 156.87 | 155.22 | 156.18 | 145,977 | +0.22(+0.14%) |
Mar 11, 2015 | 154.05 | 157.43 | 153.84 | 155.96 | 283,465 | +1.77(+1.15%) |
Mar 10, 2015 | 154.16 | 156.59 | 153.13 | 154.18 | 278,377 | -1.17(-0.76%) |
Mar 09, 2015 | 154.50 | 155.85 | 153.31 | 155.35 | 266,858 | +1.67(+1.08%) |
Mar 06, 2015 | 154.31 | 155.14 | 152.88 | 153.69 | 322,503 | -1.34(-0.86%) |
Mar 05, 2015 | 155.21 | 155.92 | 154.16 | 155.02 | 323,569 | +0.28(+0.18%) |
Mar 04, 2015 | 154.83 | 155.44 | 152.21 | 154.74 | 314,742 | -0.24(-0.16%) |
Mar 03, 2015 | 155.71 | 156.83 | 154.23 | 154.99 | 368,291 | -1.06(-0.68%) |
Mar 02, 2015 | 154.45 | 157.10 | 153.59 | 156.04 | 397,511 | +2.44(+1.59%) |
Feb 27, 2015 | 154.75 | 155.82 | 153.60 | 153.60 | 324,631 | -0.75(-0.48%) |
Feb 26, 2015 | 155.06 | 155.59 | 153.80 | 154.35 | 336,159 | -0.73(-0.47%) |
Feb 25, 2015 | 156.61 | 157.19 | 154.40 | 155.07 | 232,897 | -1.37(-0.87%) |
Feb 24, 2015 | 155.97 | 157.58 | 155.80 | 156.44 | 207,201 | +0.61(+0.39%) |
Feb 23, 2015 | 155.23 | 156.02 | 154.64 | 155.83 | 208,816 | +0.58(+0.37%) |
Feb 20, 2015 | 155.07 | 155.71 | 153.60 | 155.25 | 458,436 | -0.08(-0.05%) |
Feb 19, 2015 | 156.47 | 158.07 | 155.07 | 155.32 | 361,135 | -1.50(-0.96%) |
Feb 18, 2015 | 157.98 | 159.08 | 156.46 | 156.83 | 432,965 | -1.63(-1.03%) |
Feb 17, 2015 | 158.12 | 158.72 | 155.45 | 158.46 | 308,560 | +0.09(+0.05%) |
Feb 13, 2015 | 157.45 | 158.37 | 158.37 | 158.37 | 392,279 | +0.76(+0.48%) |
Feb 12, 2015 | 157.15 | 157.69 | 156.36 | 157.61 | 210,432 | +1.68(+1.07%) |
Feb 11, 2015 | 155.96 | 156.77 | 154.68 | 155.94 | 303,574 | +0.36(+0.23%) |
Feb 10, 2015 | 154.27 | 156.61 | 152.96 | 155.58 | 366,613 | +2.76(+1.81%) |
Feb 09, 2015 | 149.15 | 152.93 | 148.94 | 152.81 | 632,670 | +3.32(+2.22%) |
Feb 06, 2015 | 149.29 | 150.17 | 148.26 | 149.49 | 231,225 | +0.17(+0.12%) |
Feb 05, 2015 | 148.19 | 150.23 | 147.88 | 149.32 | 159,627 | +1.06(+0.71%) |
Feb 04, 2015 | 149.10 | 150.05 | 147.85 | 148.26 | 238,795 | -1.27(-0.85%) |
Feb 03, 2015 | 147.17 | 149.60 | 146.54 | 149.53 | 567,643 | +2.66(+1.81%) |