Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 175.12 | 173.18 | 173.18 | 173.18 | 1,451,749 | -2.11(-1.21%) |
Dec 30, 2015 | 176.20 | 176.44 | 175.15 | 175.29 | 793,833 | -0.53(-0.30%) |
Dec 29, 2015 | 174.94 | 176.53 | 174.50 | 175.83 | 963,722 | +1.64(+0.94%) |
Dec 28, 2015 | 173.92 | 174.47 | 173.41 | 174.19 | 768,547 | -0.12(-0.07%) |
Dec 24, 2015 | 173.86 | 174.31 | 174.31 | 174.31 | 657,537 | +0.50(+0.29%) |
Dec 23, 2015 | 173.86 | 174.14 | 173.21 | 173.80 | 931,274 | +0.28(+0.16%) |
Dec 22, 2015 | 172.39 | 174.04 | 171.93 | 173.53 | 1,121,998 | +1.68(+0.98%) |
Dec 21, 2015 | 170.51 | 171.94 | 170.29 | 171.84 | 1,337,680 | +2.62(+1.55%) |
Dec 18, 2015 | 170.47 | 171.60 | 168.96 | 169.22 | 2,580,777 | -2.42(-1.41%) |
Dec 17, 2015 | 173.75 | 174.47 | 171.59 | 171.64 | 1,606,538 | -1.82(-1.05%) |
Dec 16, 2015 | 172.26 | 173.95 | 171.27 | 173.46 | 1,693,292 | +2.12(+1.24%) |
Dec 15, 2015 | 173.06 | 173.25 | 171.24 | 171.34 | 1,930,974 | -1.39(-0.80%) |
Dec 14, 2015 | 172.26 | 173.52 | 171.24 | 172.73 | 2,540,572 | -0.50(-0.29%) |
Dec 11, 2015 | 173.49 | 174.76 | 172.82 | 173.22 | 2,259,346 | -1.34(-0.77%) |
Dec 10, 2015 | 173.80 | 175.26 | 173.06 | 174.56 | 1,403,145 | +1.07(+0.62%) |
Dec 09, 2015 | 173.88 | 175.66 | 172.75 | 173.49 | 1,498,318 | -1.01(-0.58%) |
Dec 08, 2015 | 173.61 | 175.28 | 173.30 | 174.51 | 1,059,193 | -0.25(-0.15%) |
Dec 07, 2015 | 174.13 | 175.15 | 173.50 | 174.76 | 1,928,162 | +0.59(+0.34%) |
Dec 04, 2015 | 172.26 | 175.34 | 172.26 | 174.17 | 2,133,588 | +2.34(+1.36%) |
Dec 03, 2015 | 174.87 | 175.26 | 171.22 | 171.83 | 2,227,957 | -2.78(-1.59%) |
Dec 02, 2015 | 175.65 | 176.21 | 174.48 | 174.61 | 1,639,281 | -1.00(-0.57%) |
Dec 01, 2015 | 175.50 | 177.93 | 174.95 | 175.61 | 1,587,596 | +0.83(+0.47%) |
Nov 30, 2015 | 178.33 | 178.39 | 174.28 | 174.78 | 3,762,079 | -5.38(-2.99%) |
Nov 27, 2015 | 179.87 | 180.42 | 178.89 | 180.17 | 1,219,734 | +1.40(+0.79%) |
Nov 25, 2015 | 179.30 | 178.76 | 178.76 | 178.76 | 2,723,783 | -0.50(-0.28%) |
Nov 24, 2015 | 178.10 | 179.71 | 177.74 | 179.26 | 1,559,983 | +0.32(+0.18%) |
Nov 23, 2015 | 179.32 | 180.25 | 178.50 | 178.95 | 1,183,991 | -0.02(-0.01%) |
Nov 20, 2015 | 178.49 | 179.70 | 178.10 | 178.97 | 1,668,767 | +1.63(+0.92%) |
Nov 19, 2015 | 177.72 | 178.50 | 176.94 | 177.34 | 1,782,729 | +0.62(+0.35%) |
Nov 18, 2015 | 176.18 | 176.84 | 174.74 | 176.72 | 1,497,288 | +0.66(+0.37%) |
Nov 17, 2015 | 175.81 | 178.33 | 174.81 | 176.06 | 2,629,882 | +1.36(+0.78%) |
Nov 16, 2015 | 169.67 | 174.84 | 169.49 | 174.70 | 1,915,118 | +5.95(+3.52%) |
Nov 13, 2015 | 169.03 | 170.07 | 167.66 | 168.76 | 1,337,770 | -0.33(-0.20%) |
Nov 12, 2015 | 169.82 | 170.26 | 168.36 | 169.09 | 1,632,169 | -1.21(-0.71%) |
Nov 11, 2015 | 169.72 | 171.42 | 169.63 | 170.30 | 1,513,021 | +0.82(+0.49%) |
Nov 10, 2015 | 169.72 | 170.80 | 168.34 | 169.48 | 1,472,877 | -0.50(-0.29%) |
Nov 09, 2015 | 170.82 | 171.30 | 169.47 | 169.98 | 2,093,032 | -1.53(-0.89%) |
Nov 06, 2015 | 172.59 | 172.98 | 170.25 | 171.50 | 1,839,427 | -1.56(-0.90%) |
Nov 05, 2015 | 173.51 | 174.64 | 172.60 | 173.06 | 1,151,459 | -0.18(-0.11%) |
Nov 04, 2015 | 173.94 | 174.45 | 172.99 | 173.25 | 1,178,636 | -0.06(-0.03%) |
Nov 03, 2015 | 174.17 | 174.54 | 172.86 | 173.30 | 1,321,585 | -1.34(-0.77%) |
Nov 02, 2015 | 174.09 | 174.96 | 173.31 | 174.64 | 1,466,119 | +0.60(+0.35%) |
Oct 30, 2015 | 173.38 | 174.72 | 172.85 | 174.04 | 2,241,811 | +1.25(+0.72%) |
Oct 29, 2015 | 174.96 | 176.30 | 172.41 | 172.79 | 2,268,385 | -2.21(-1.26%) |
Oct 28, 2015 | 175.95 | 177.69 | 172.87 | 175.00 | 2,492,820 | -1.58(-0.90%) |
Oct 27, 2015 | 174.15 | 178.25 | 174.02 | 176.58 | 1,767,397 | +1.66(+0.95%) |
Oct 26, 2015 | 173.63 | 175.24 | 173.29 | 174.92 | 1,747,918 | +1.28(+0.74%) |
Oct 23, 2015 | 172.59 | 173.71 | 171.98 | 173.63 | 1,617,881 | +2.22(+1.30%) |
Oct 22, 2015 | 168.01 | 171.79 | 168.01 | 171.41 | 1,503,307 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.75 | 165.26 | 167.49 | 1,684,932 | +2.24(+1.36%) |
Oct 20, 2015 | 164.18 | 165.90 | 162.41 | 165.25 | 2,433,333 | -1.51(-0.91%) |
Oct 19, 2015 | 165.65 | 166.84 | 165.07 | 166.76 | 1,679,533 | +0.68(+0.41%) |
Oct 16, 2015 | 166.57 | 167.05 | 165.22 | 166.08 | 1,447,106 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.60 | 164.28 | 165.61 | 1,891,645 | +0.81(+0.49%) |
Oct 14, 2015 | 167.88 | 168.31 | 164.66 | 164.79 | 1,506,762 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.71 | 167.79 | 167.82 | 1,296,156 | -1.86(-1.10%) |
Oct 12, 2015 | 169.11 | 169.92 | 168.44 | 169.68 | 1,323,854 | +0.85(+0.50%) |
Oct 09, 2015 | 169.77 | 171.22 | 168.81 | 168.84 | 1,692,530 | -0.88(-0.52%) |
Oct 08, 2015 | 168.06 | 169.94 | 167.32 | 169.72 | 988,764 | +1.12(+0.67%) |
Oct 07, 2015 | 167.67 | 169.44 | 167.08 | 168.59 | 1,423,670 | +2.02(+1.21%) |
Oct 06, 2015 | 167.60 | 168.35 | 166.47 | 166.57 | 2,053,387 | -1.05(-0.63%) |
Oct 05, 2015 | 164.91 | 167.73 | 164.44 | 167.62 | 1,702,033 | +4.05(+2.48%) |
Oct 02, 2015 | 159.93 | 163.57 | 159.77 | 163.57 | 1,458,609 | +1.47(+0.91%) |
Oct 01, 2015 | 163.33 | 164.15 | 160.57 | 162.10 | 2,386,896 | -2.03(-1.24%) |
Sep 30, 2015 | 161.78 | 164.44 | 161.69 | 164.13 | 2,174,849 | +3.83(+2.39%) |
Sep 29, 2015 | 158.34 | 160.65 | 157.56 | 160.29 | 1,549,455 | +1.78(+1.12%) |
Sep 28, 2015 | 160.36 | 161.85 | 158.34 | 158.51 | 1,661,408 | -2.91(-1.80%) |
Sep 25, 2015 | 163.68 | 163.71 | 160.71 | 161.42 | 1,785,998 | -0.69(-0.43%) |
Sep 24, 2015 | 159.53 | 163.00 | 158.02 | 162.11 | 2,106,344 | +1.57(+0.98%) |
Sep 23, 2015 | 161.61 | 162.29 | 159.69 | 160.53 | 759,342 | -0.70(-0.44%) |
Sep 22, 2015 | 160.29 | 161.48 | 159.53 | 161.24 | 1,413,892 | -0.55(-0.34%) |
Sep 21, 2015 | 161.78 | 162.92 | 160.86 | 161.78 | 1,218,694 | +0.82(+0.51%) |
Sep 18, 2015 | 163.09 | 163.11 | 160.44 | 160.96 | 3,802,682 | -3.40(-2.07%) |
Sep 17, 2015 | 164.55 | 166.68 | 163.98 | 164.35 | 1,211,140 | +0.03(+0.02%) |
Sep 16, 2015 | 164.39 | 164.82 | 163.35 | 164.32 | 1,171,915 | -0.22(-0.13%) |
Sep 15, 2015 | 163.39 | 165.10 | 162.70 | 164.54 | 1,583,502 | +1.46(+0.89%) |
Sep 14, 2015 | 163.90 | 163.90 | 162.74 | 163.09 | 1,306,464 | -0.64(-0.39%) |
Sep 11, 2015 | 162.94 | 163.85 | 162.56 | 163.73 | 1,371,646 | +0.52(+0.32%) |
Sep 10, 2015 | 161.28 | 164.11 | 161.28 | 163.21 | 1,730,544 | +1.18(+0.73%) |
Sep 09, 2015 | 165.46 | 165.65 | 161.92 | 162.03 | 1,402,416 | -1.86(-1.13%) |
Sep 08, 2015 | 161.65 | 164.11 | 161.50 | 163.89 | 1,668,254 | +3.47(+2.17%) |
Sep 04, 2015 | 161.14 | 160.41 | 160.41 | 160.41 | 1,532,286 | -2.04(-1.26%) |
Sep 03, 2015 | 162.05 | 163.45 | 161.76 | 162.46 | 1,706,404 | +0.92(+0.57%) |
Sep 02, 2015 | 158.09 | 161.60 | 157.77 | 161.54 | 1,882,809 | +5.08(+3.25%) |
Sep 01, 2015 | 156.65 | 158.01 | 155.98 | 156.45 | 2,115,051 | -2.82(-1.77%) |
Aug 31, 2015 | 160.88 | 160.90 | 159.19 | 159.27 | 1,372,710 | -2.15(-1.33%) |
Aug 28, 2015 | 161.21 | 161.88 | 159.43 | 161.43 | 1,757,267 | -0.02(-0.01%) |
Aug 27, 2015 | 160.26 | 162.64 | 159.47 | 161.45 | 2,147,919 | +2.60(+1.64%) |
Aug 26, 2015 | 159.72 | 159.72 | 154.71 | 158.85 | 3,733,017 | +2.47(+1.58%) |
Aug 25, 2015 | 161.50 | 161.51 | 156.04 | 156.38 | 2,672,756 | +1.19(+0.77%) |
Aug 24, 2015 | 149.33 | 159.75 | 142.97 | 155.19 | 4,208,296 | -5.67(-3.53%) |
Aug 21, 2015 | 163.91 | 164.13 | 160.77 | 160.86 | 2,593,741 | -3.50(-2.13%) |
Aug 20, 2015 | 165.81 | 166.22 | 164.36 | 164.36 | 1,789,431 | -1.69(-1.02%) |
Aug 19, 2015 | 166.58 | 167.32 | 165.57 | 166.05 | 1,658,898 | -1.09(-0.65%) |
Aug 18, 2015 | 166.90 | 167.67 | 166.72 | 167.14 | 986,105 | -0.28(-0.16%) |
Aug 17, 2015 | 165.73 | 167.49 | 165.65 | 167.41 | 987,932 | +0.83(+0.50%) |
Aug 14, 2015 | 164.84 | 166.68 | 164.51 | 166.58 | 1,165,703 | +1.70(+1.03%) |
Aug 13, 2015 | 164.04 | 165.60 | 164.01 | 164.88 | 1,388,418 | +0.79(+0.48%) |
Aug 12, 2015 | 163.11 | 164.51 | 162.49 | 164.08 | 1,186,075 | -0.06(-0.04%) |
Aug 11, 2015 | 164.29 | 164.85 | 163.39 | 164.15 | 1,254,276 | -1.51(-0.91%) |
Aug 10, 2015 | 165.07 | 166.28 | 164.52 | 165.66 | 1,244,997 | +1.33(+0.81%) |
Aug 07, 2015 | 164.26 | 164.56 | 162.86 | 164.33 | 1,269,369 | -0.13(-0.08%) |
Aug 06, 2015 | 164.83 | 164.99 | 163.60 | 164.46 | 1,461,161 | -0.13(-0.08%) |
Aug 05, 2015 | 165.06 | 165.63 | 164.31 | 164.59 | 1,540,806 | -0.08(-0.05%) |
Aug 04, 2015 | 163.87 | 164.88 | 162.88 | 164.67 | 1,356,984 | +1.37(+0.84%) |
Aug 03, 2015 | 162.90 | 163.46 | 161.95 | 163.31 | 1,354,689 | +0.54(+0.33%) |
Jul 31, 2015 | 163.16 | 163.87 | 162.31 | 162.76 | 1,421,028 | +0.50(+0.31%) |
Jul 30, 2015 | 162.86 | 163.86 | 161.86 | 162.27 | 1,978,400 | -1.32(-0.81%) |
Jul 29, 2015 | 160.93 | 165.23 | 160.57 | 163.59 | 3,169,626 | +3.55(+2.22%) |
Jul 28, 2015 | 159.08 | 160.89 | 158.19 | 160.03 | 1,431,696 | +1.93(+1.22%) |
Jul 27, 2015 | 157.47 | 158.57 | 156.69 | 158.10 | 1,269,699 | +0.10(+0.06%) |
Jul 24, 2015 | 159.38 | 159.50 | 157.72 | 158.00 | 1,431,457 | -1.41(-0.88%) |
Jul 23, 2015 | 159.39 | 161.08 | 159.26 | 159.41 | 1,495,356 | +0.03(+0.02%) |
Jul 22, 2015 | 159.80 | 160.67 | 158.75 | 159.38 | 1,431,299 | -0.28(-0.18%) |
Jul 21, 2015 | 160.67 | 160.92 | 159.42 | 159.66 | 2,248,314 | -1.56(-0.97%) |
Jul 20, 2015 | 159.00 | 161.40 | 157.99 | 161.21 | 2,610,934 | +3.10(+1.96%) |
Jul 17, 2015 | 157.91 | 158.49 | 157.50 | 158.11 | 1,269,802 | -0.35(-0.22%) |
Jul 16, 2015 | 157.03 | 158.60 | 156.87 | 158.46 | 1,242,092 | +1.74(+1.11%) |
Jul 15, 2015 | 156.55 | 156.90 | 155.66 | 156.72 | 1,236,972 | +0.28(+0.18%) |
Jul 14, 2015 | 156.32 | 157.04 | 155.89 | 156.44 | 1,347,693 | +0.92(+0.59%) |
Jul 13, 2015 | 154.04 | 155.92 | 153.73 | 155.52 | 1,523,340 | +2.90(+1.90%) |
Jul 10, 2015 | 152.46 | 154.82 | 151.58 | 152.62 | 2,085,283 | +1.62(+1.07%) |
Jul 09, 2015 | 150.71 | 151.78 | 150.27 | 151.00 | 1,835,011 | +1.63(+1.09%) |
Jul 08, 2015 | 148.15 | 150.37 | 147.98 | 149.36 | 1,944,479 | -0.09(-0.06%) |
Jul 07, 2015 | 148.20 | 149.54 | 147.39 | 149.45 | 1,690,449 | +1.71(+1.15%) |
Jul 06, 2015 | 146.75 | 148.13 | 146.51 | 147.74 | 1,148,474 | +0.54(+0.37%) |
Jul 02, 2015 | 148.31 | 147.20 | 147.20 | 147.20 | 1,303,580 | -0.68(-0.46%) |
Jul 01, 2015 | 146.19 | 147.98 | 146.19 | 147.88 | 1,208,881 | +1.78(+1.22%) |
Jun 30, 2015 | 147.10 | 147.59 | 145.67 | 146.10 | 1,622,651 | +0.30(+0.21%) |
Jun 29, 2015 | 147.43 | 148.16 | 145.72 | 145.80 | 1,530,215 | -2.45(-1.65%) |
Jun 26, 2015 | 149.74 | 149.76 | 148.15 | 148.25 | 2,387,414 | -1.06(-0.71%) |
Jun 25, 2015 | 149.72 | 150.24 | 149.07 | 149.31 | 1,125,959 | -0.14(-0.10%) |
Jun 24, 2015 | 150.28 | 150.73 | 149.42 | 149.46 | 1,091,264 | -1.16(-0.77%) |
Jun 23, 2015 | 151.23 | 151.64 | 150.01 | 150.61 | 729,147 | -0.35(-0.23%) |
Jun 22, 2015 | 150.86 | 151.66 | 150.63 | 150.96 | 912,161 | +0.74(+0.49%) |
Jun 19, 2015 | 151.44 | 151.44 | 150.10 | 150.22 | 1,571,330 | -1.27(-0.84%) |
Jun 18, 2015 | 150.50 | 152.85 | 150.41 | 151.49 | 1,475,652 | +1.36(+0.91%) |
Jun 17, 2015 | 150.39 | 150.72 | 149.10 | 150.12 | 1,096,985 | +0.16(+0.10%) |
Jun 16, 2015 | 148.74 | 150.22 | 148.45 | 149.97 | 1,086,410 | +0.71(+0.47%) |
Jun 15, 2015 | 149.32 | 149.40 | 148.54 | 149.26 | 904,224 | -0.83(-0.56%) |
Jun 12, 2015 | 149.79 | 150.53 | 149.50 | 150.09 | 1,412,508 | -0.39(-0.26%) |
Jun 11, 2015 | 148.87 | 150.53 | 148.87 | 150.49 | 1,696,249 | +1.73(+1.16%) |
Jun 10, 2015 | 148.81 | 149.83 | 148.41 | 148.76 | 2,200,430 | -0.06(-0.04%) |
Jun 09, 2015 | 149.66 | 149.75 | 148.77 | 148.81 | 1,324,770 | -0.02(-0.01%) |
Jun 08, 2015 | 148.81 | 149.98 | 148.59 | 148.83 | 1,227,570 | +0.03(+0.02%) |
Jun 05, 2015 | 148.86 | 149.46 | 148.09 | 148.80 | 1,767,605 | -0.66(-0.44%) |
Jun 04, 2015 | 149.92 | 151.12 | 149.31 | 149.46 | 2,358,731 | -1.35(-0.90%) |
Jun 03, 2015 | 150.44 | 151.15 | 149.94 | 150.81 | 1,705,373 | +0.88(+0.59%) |
Jun 02, 2015 | 149.80 | 150.34 | 148.38 | 149.93 | 1,869,362 | -0.24(-0.16%) |
Jun 01, 2015 | 148.91 | 151.09 | 148.04 | 150.16 | 2,549,682 | +2.25(+1.52%) |
May 29, 2015 | 149.27 | 149.40 | 147.45 | 147.91 | 1,930,782 | -1.51(-1.01%) |
May 28, 2015 | 148.86 | 149.92 | 148.48 | 149.42 | 1,869,097 | +0.21(+0.14%) |
May 27, 2015 | 148.50 | 149.38 | 148.18 | 149.21 | 1,533,927 | +0.66(+0.44%) |
May 26, 2015 | 150.24 | 150.24 | 148.26 | 148.55 | 1,770,450 | -1.83(-1.22%) |
May 22, 2015 | 150.69 | 150.38 | 150.38 | 150.38 | 1,276,817 | -0.19(-0.13%) |
May 21, 2015 | 150.94 | 151.22 | 150.12 | 150.58 | 987,071 | -0.11(-0.07%) |
May 20, 2015 | 151.19 | 151.19 | 150.07 | 150.69 | 1,059,975 | -0.10(-0.07%) |
May 19, 2015 | 150.51 | 151.51 | 150.42 | 150.79 | 990,406 | +0.23(+0.16%) |
May 18, 2015 | 150.06 | 150.98 | 149.99 | 150.55 | 1,054,315 | +0.56(+0.37%) |
May 15, 2015 | 150.51 | 151.12 | 149.79 | 149.99 | 1,739,614 | -0.54(-0.36%) |
May 14, 2015 | 149.42 | 150.76 | 149.29 | 150.53 | 1,288,246 | +1.60(+1.07%) |
May 13, 2015 | 148.91 | 149.70 | 148.78 | 148.93 | 1,257,999 | +0.31(+0.21%) |
May 12, 2015 | 147.54 | 149.17 | 147.02 | 148.63 | 1,207,835 | +0.11(+0.07%) |
May 11, 2015 | 148.00 | 149.07 | 147.79 | 148.52 | 1,067,035 | -0.01(-0.01%) |
May 08, 2015 | 148.12 | 148.96 | 147.75 | 148.53 | 1,219,141 | +1.77(+1.21%) |
May 07, 2015 | 145.54 | 147.33 | 145.30 | 146.76 | 1,334,858 | +1.08(+0.74%) |
May 06, 2015 | 146.99 | 147.43 | 144.96 | 145.68 | 1,529,413 | -0.41(-0.28%) |
May 05, 2015 | 147.57 | 147.57 | 145.90 | 146.09 | 1,274,298 | -1.82(-1.23%) |
May 04, 2015 | 147.53 | 148.82 | 147.49 | 147.91 | 1,170,444 | +0.54(+0.37%) |
May 01, 2015 | 145.66 | 147.49 | 145.66 | 147.37 | 1,533,823 | +1.87(+1.29%) |
Apr 30, 2015 | 148.91 | 149.29 | 144.76 | 145.50 | 2,894,643 | -3.66(-2.45%) |
Apr 29, 2015 | 150.79 | 151.33 | 148.88 | 149.16 | 1,830,275 | -2.13(-1.41%) |
Apr 28, 2015 | 151.08 | 151.48 | 149.39 | 151.29 | 1,405,091 | +0.14(+0.09%) |
Apr 27, 2015 | 152.55 | 153.28 | 150.91 | 151.15 | 1,767,736 | -1.19(-0.78%) |
Apr 24, 2015 | 153.62 | 153.80 | 152.05 | 152.34 | 1,676,640 | -1.43(-0.93%) |
Apr 23, 2015 | 153.99 | 155.12 | 152.87 | 153.77 | 1,511,674 | -0.34(-0.22%) |
Apr 22, 2015 | 153.38 | 154.46 | 152.22 | 154.10 | 1,445,805 | +1.05(+0.68%) |
Apr 21, 2015 | 154.43 | 154.66 | 152.13 | 153.06 | 1,822,537 | -0.40(-0.26%) |
Apr 20, 2015 | 152.27 | 154.12 | 152.05 | 153.46 | 1,637,436 | +1.54(+1.02%) |
Apr 17, 2015 | 152.68 | 153.17 | 151.22 | 151.91 | 1,578,433 | -1.79(-1.17%) |
Apr 16, 2015 | 153.28 | 154.42 | 152.57 | 153.71 | 1,366,258 | -0.07(-0.05%) |
Apr 15, 2015 | 154.60 | 155.53 | 153.64 | 153.78 | 1,480,316 | -0.10(-0.07%) |
Apr 14, 2015 | 153.53 | 154.21 | 153.10 | 153.88 | 2,035,118 | +0.23(+0.15%) |
Apr 13, 2015 | 155.97 | 156.83 | 153.47 | 153.65 | 2,732,108 | -2.61(-1.67%) |
Apr 10, 2015 | 157.02 | 157.66 | 156.17 | 156.26 | 1,640,251 | -0.81(-0.52%) |
Apr 09, 2015 | 156.36 | 157.44 | 156.18 | 157.07 | 1,062,292 | +0.49(+0.31%) |
Apr 08, 2015 | 156.30 | 157.42 | 155.66 | 156.58 | 1,211,672 | +0.51(+0.33%) |
Apr 07, 2015 | 156.73 | 157.94 | 155.89 | 156.07 | 1,391,234 | -0.30(-0.19%) |
Apr 06, 2015 | 155.43 | 156.82 | 154.27 | 156.36 | 1,752,247 | +1.41(+0.91%) |
Apr 02, 2015 | 155.46 | 154.95 | 154.95 | 154.95 | 1,779,541 | -0.03(-0.02%) |
Apr 01, 2015 | 157.59 | 157.88 | 153.95 | 154.98 | 2,433,024 | -3.28(-2.07%) |
Mar 31, 2015 | 158.65 | 159.98 | 158.26 | 158.26 | 1,619,155 | -1.50(-0.94%) |
Mar 30, 2015 | 158.68 | 160.78 | 158.29 | 159.76 | 1,345,073 | +2.07(+1.32%) |
Mar 27, 2015 | 156.39 | 158.19 | 156.14 | 157.69 | 1,611,608 | +1.30(+0.83%) |
Mar 26, 2015 | 154.06 | 156.82 | 153.03 | 156.39 | 1,923,368 | +1.20(+0.77%) |
Mar 25, 2015 | 158.56 | 159.07 | 155.17 | 155.19 | 1,715,519 | -3.34(-2.11%) |
Mar 24, 2015 | 157.78 | 159.35 | 156.69 | 158.52 | 1,604,198 | +0.30(+0.19%) |
Mar 23, 2015 | 158.55 | 159.53 | 158.23 | 158.23 | 1,318,435 | -0.66(-0.42%) |
Mar 20, 2015 | 158.33 | 159.10 | 157.25 | 158.89 | 5,050,483 | +1.23(+0.78%) |
Mar 19, 2015 | 157.90 | 158.57 | 156.76 | 157.66 | 1,510,785 | -0.32(-0.20%) |
Mar 18, 2015 | 156.55 | 158.67 | 154.67 | 157.98 | 1,120,194 | +1.50(+0.96%) |
Mar 17, 2015 | 157.10 | 157.51 | 155.97 | 156.47 | 1,201,089 | -1.12(-0.71%) |
Mar 16, 2015 | 154.56 | 157.74 | 154.47 | 157.60 | 1,536,450 | +3.90(+2.54%) |
Mar 13, 2015 | 154.37 | 155.18 | 152.52 | 153.70 | 1,481,785 | -1.30(-0.84%) |
Mar 12, 2015 | 154.03 | 155.13 | 154.03 | 155.00 | 1,343,868 | +1.22(+0.80%) |
Mar 11, 2015 | 154.34 | 154.71 | 153.54 | 153.78 | 1,222,128 | -0.29(-0.19%) |
Mar 10, 2015 | 154.71 | 155.16 | 153.85 | 154.06 | 1,395,098 | -1.69(-1.08%) |
Mar 09, 2015 | 153.94 | 156.33 | 153.78 | 155.75 | 1,138,357 | +1.62(+1.05%) |
Mar 06, 2015 | 154.69 | 154.89 | 153.38 | 154.13 | 1,565,938 | -1.12(-0.72%) |
Mar 05, 2015 | 155.46 | 155.97 | 154.98 | 155.25 | 1,118,732 | +0.10(+0.07%) |
Mar 04, 2015 | 155.72 | 156.01 | 155.90 | 155.15 | 1,091,943 | -0.75(-0.48%) |
Mar 03, 2015 | 157.86 | 157.86 | 155.51 | 155.90 | 1,682,677 | -2.41(-1.52%) |
Mar 02, 2015 | 155.99 | 158.39 | 156.18 | 158.31 | 1,330,395 | +2.32(+1.48%) |
Feb 27, 2015 | 156.73 | 157.46 | 155.95 | 155.99 | 1,681,838 | -1.00(-0.64%) |
Feb 26, 2015 | 158.48 | 158.94 | 156.36 | 156.99 | 1,730,756 | -1.58(-1.00%) |
Feb 25, 2015 | 160.26 | 160.27 | 158.29 | 158.57 | 3,565,437 | -1.36(-0.85%) |
Feb 24, 2015 | 159.07 | 160.17 | 158.54 | 159.93 | 1,509,730 | +0.80(+0.50%) |
Feb 23, 2015 | 157.91 | 159.19 | 157.28 | 159.13 | 1,861,122 | +1.24(+0.78%) |
Feb 20, 2015 | 155.47 | 157.91 | 155.03 | 157.90 | 1,682,532 | +1.76(+1.13%) |
Feb 19, 2015 | 153.69 | 156.16 | 153.24 | 156.13 | 2,294,546 | +2.43(+1.58%) |
Feb 18, 2015 | 152.93 | 153.71 | 152.45 | 153.70 | 1,165,935 | +0.78(+0.51%) |
Feb 17, 2015 | 152.12 | 153.49 | 151.53 | 152.93 | 1,322,252 | +0.48(+0.31%) |
Feb 13, 2015 | 152.71 | 152.45 | 152.45 | 152.45 | 1,619,937 | -0.41(-0.27%) |
Feb 12, 2015 | 152.26 | 153.44 | 152.01 | 152.86 | 1,573,245 | +0.91(+0.60%) |
Feb 11, 2015 | 151.07 | 152.63 | 150.94 | 151.95 | 1,860,140 | +0.50(+0.33%) |
Feb 10, 2015 | 151.02 | 151.70 | 150.07 | 151.46 | 1,654,579 | +2.05(+1.37%) |
Feb 09, 2015 | 150.44 | 150.93 | 149.16 | 149.41 | 1,560,994 | -1.72(-1.14%) |
Feb 06, 2015 | 150.39 | 152.45 | 149.31 | 151.12 | 1,456,117 | +0.91(+0.61%) |
Feb 05, 2015 | 149.45 | 150.53 | 148.29 | 150.21 | 1,374,462 | +1.38(+0.93%) |
Feb 04, 2015 | 148.10 | 149.80 | 147.55 | 148.83 | 1,590,072 | +0.22(+0.15%) |
Feb 03, 2015 | 147.36 | 148.85 | 146.75 | 148.62 | 2,090,298 | +2.07(+1.41%) |
Feb 02, 2015 | 145.84 | 146.88 | 143.98 | 146.55 | 2,006,422 | +0.74(+0.51%) |
Jan 30, 2015 | 146.89 | 147.81 | 145.74 | 145.81 | 2,956,961 | -3.20(-2.15%) |
Jan 29, 2015 | 146.50 | 149.03 | 144.82 | 149.00 | 2,605,803 | +2.52(+1.72%) |
Jan 28, 2015 | 148.49 | 150.78 | 146.29 | 146.49 | 2,028,295 | -1.01(-0.68%) |
Jan 27, 2015 | 149.39 | 149.77 | 147.95 | 147.49 | 2,510,436 | -3.97(-2.62%) |
Jan 26, 2015 | 151.91 | 152.42 | 149.41 | 151.47 | 1,730,426 | -1.36(-0.89%) |
Jan 23, 2015 | 153.25 | 153.94 | 152.45 | 152.83 | 1,697,478 | -0.50(-0.33%) |
Jan 22, 2015 | 152.49 | 153.69 | 151.16 | 153.33 | 1,689,410 | +2.01(+1.32%) |
Jan 21, 2015 | 150.94 | 152.29 | 150.25 | 151.32 | 1,249,008 | -0.19(-0.13%) |
Jan 20, 2015 | 152.20 | 152.48 | 149.40 | 151.52 | 1,108,226 | +0.81(+0.53%) |
Jan 16, 2015 | 148.52 | 150.71 | 150.71 | 150.71 | 1,402,507 | +1.81(+1.22%) |
Jan 15, 2015 | 149.57 | 150.73 | 148.50 | 148.90 | 1,159,208 | -0.67(-0.45%) |
Jan 14, 2015 | 150.28 | 150.35 | 148.33 | 149.57 | 1,422,763 | -0.87(-0.58%) |
Jan 13, 2015 | 151.82 | 153.60 | 149.14 | 150.44 | 1,414,627 | -0.09(-0.06%) |
Jan 12, 2015 | 151.33 | 151.89 | 149.94 | 150.53 | 1,158,689 | -0.43(-0.28%) |
Jan 09, 2015 | 151.01 | 152.54 | 150.80 | 150.95 | 1,859,749 | -0.08(-0.06%) |
Jan 08, 2015 | 147.76 | 152.39 | 147.76 | 151.04 | 2,522,691 | +3.33(+2.25%) |
Jan 07, 2015 | 146.54 | 147.86 | 146.46 | 147.71 | 1,217,036 | +1.88(+1.29%) |
Jan 06, 2015 | 146.77 | 147.83 | 144.59 | 145.83 | 1,558,465 | -0.69(-0.47%) |
Jan 05, 2015 | 149.31 | 150.55 | 145.98 | 146.52 | 1,946,116 | -3.11(-2.08%) |