Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 125.80 | 126.58 | 123.22 | 124.87 | 207,015 | -0.58(-0.47%) |
May 27, 2016 | 123.17 | 125.45 | 125.45 | 125.45 | 187,371 | +2.86(+2.33%) |
May 26, 2016 | 125.25 | 125.25 | 121.78 | 122.60 | 246,117 | -2.36(-1.89%) |
May 25, 2016 | 125.26 | 127.68 | 124.60 | 124.96 | 136,401 | +0.13(+0.11%) |
May 24, 2016 | 124.87 | 125.39 | 123.43 | 124.83 | 128,593 | +0.74(+0.59%) |
May 23, 2016 | 126.06 | 126.85 | 123.81 | 124.09 | 89,117 | -1.69(-1.34%) |
May 20, 2016 | 126.50 | 127.14 | 124.86 | 125.78 | 161,041 | -0.61(-0.48%) |
May 19, 2016 | 127.08 | 129.27 | 124.08 | 126.39 | 107,079 | -1.45(-1.13%) |
May 18, 2016 | 127.27 | 130.69 | 126.50 | 127.83 | 136,430 | -0.34(-0.27%) |
May 17, 2016 | 129.16 | 131.82 | 127.00 | 128.18 | 177,737 | -1.32(-1.02%) |
May 16, 2016 | 128.38 | 130.50 | 126.23 | 129.50 | 153,693 | +1.99(+1.56%) |
May 13, 2016 | 125.74 | 128.90 | 125.58 | 127.50 | 149,677 | +1.99(+1.59%) |
May 12, 2016 | 131.21 | 131.62 | 123.76 | 125.51 | 241,598 | -5.48(-4.18%) |
May 11, 2016 | 135.92 | 136.30 | 130.54 | 130.99 | 132,602 | -5.41(-3.96%) |
May 10, 2016 | 136.76 | 138.19 | 135.47 | 136.40 | 127,044 | +0.29(+0.21%) |
May 09, 2016 | 135.13 | 138.96 | 133.75 | 136.11 | 213,153 | +0.76(+0.56%) |
May 06, 2016 | 136.91 | 137.99 | 131.59 | 135.35 | 172,536 | -2.14(-1.55%) |
May 05, 2016 | 138.31 | 140.22 | 137.32 | 137.49 | 132,264 | -0.34(-0.24%) |
May 04, 2016 | 139.92 | 141.36 | 137.14 | 137.82 | 158,353 | -2.99(-2.12%) |
May 03, 2016 | 141.57 | 143.01 | 137.34 | 140.81 | 247,185 | -1.49(-1.05%) |
May 02, 2016 | 143.91 | 145.51 | 141.07 | 142.31 | 189,258 | -1.22(-0.85%) |
Apr 29, 2016 | 147.38 | 147.48 | 142.00 | 143.52 | 187,059 | -4.76(-3.21%) |
Apr 28, 2016 | 152.00 | 157.10 | 147.47 | 148.29 | 193,601 | -2.29(-1.52%) |
Apr 27, 2016 | 151.83 | 153.53 | 149.12 | 150.57 | 142,556 | -1.70(-1.12%) |
Apr 26, 2016 | 150.13 | 153.25 | 149.63 | 152.27 | 112,901 | +2.35(+1.57%) |
Apr 25, 2016 | 150.25 | 151.01 | 148.26 | 149.92 | 119,460 | -0.32(-0.21%) |
Apr 22, 2016 | 154.67 | 157.09 | 148.94 | 150.24 | 192,156 | -5.54(-3.56%) |
Apr 21, 2016 | 157.86 | 159.74 | 153.04 | 155.78 | 213,045 | -1.81(-1.15%) |
Apr 20, 2016 | 159.24 | 163.27 | 157.26 | 157.60 | 138,645 | -1.74(-1.09%) |
Apr 19, 2016 | 163.21 | 164.38 | 159.10 | 159.34 | 107,248 | -3.11(-1.91%) |
Apr 18, 2016 | 159.21 | 162.73 | 159.13 | 162.45 | 120,084 | +3.25(+2.04%) |
Apr 15, 2016 | 159.63 | 160.85 | 156.77 | 159.20 | 133,665 | -2.65(-1.63%) |
Apr 14, 2016 | 160.89 | 163.11 | 159.86 | 161.85 | 106,934 | +1.24(+0.77%) |
Apr 13, 2016 | 160.11 | 160.88 | 158.61 | 160.60 | 112,935 | +1.76(+1.11%) |
Apr 12, 2016 | 156.03 | 159.91 | 156.03 | 158.84 | 142,396 | +2.73(+1.75%) |
Apr 11, 2016 | 156.12 | 159.60 | 155.66 | 156.12 | 88,735 | +0.48(+0.31%) |
Apr 08, 2016 | 154.86 | 157.61 | 153.43 | 155.63 | 110,129 | +1.70(+1.10%) |
Apr 07, 2016 | 152.31 | 157.10 | 152.10 | 153.94 | 132,662 | +1.55(+1.01%) |
Apr 06, 2016 | 153.69 | 153.69 | 149.05 | 152.39 | 129,226 | -1.18(-0.77%) |
Apr 05, 2016 | 153.52 | 157.21 | 153.13 | 153.57 | 114,142 | -1.47(-0.95%) |
Apr 04, 2016 | 156.82 | 158.98 | 154.56 | 155.03 | 131,087 | -1.63(-1.04%) |
Apr 01, 2016 | 157.59 | 157.84 | 155.58 | 156.67 | 122,356 | -2.49(-1.56%) |
Mar 31, 2016 | 160.49 | 162.89 | 158.67 | 159.16 | 114,936 | -1.73(-1.08%) |
Mar 30, 2016 | 162.09 | 163.12 | 159.05 | 160.89 | 115,600 | -0.72(-0.45%) |
Mar 29, 2016 | 157.53 | 162.20 | 156.74 | 161.61 | 183,055 | +4.10(+2.60%) |
Mar 28, 2016 | 154.94 | 158.55 | 154.63 | 157.51 | 87,285 | +3.01(+1.95%) |
Mar 24, 2016 | 155.61 | 154.50 | 154.50 | 154.50 | 124,632 | -1.77(-1.13%) |
Mar 23, 2016 | 156.11 | 160.09 | 155.28 | 156.27 | 117,889 | +0.42(+0.27%) |
Mar 22, 2016 | 155.04 | 157.72 | 153.96 | 155.85 | 141,297 | -0.58(-0.37%) |
Mar 21, 2016 | 154.21 | 156.95 | 153.85 | 156.43 | 159,989 | +1.71(+1.10%) |
Mar 18, 2016 | 152.08 | 156.29 | 152.08 | 154.72 | 315,150 | +3.50(+2.31%) |
Mar 17, 2016 | 153.55 | 153.79 | 149.28 | 151.23 | 101,640 | -2.89(-1.87%) |
Mar 16, 2016 | 151.16 | 154.67 | 151.16 | 154.11 | 172,844 | +2.06(+1.36%) |
Mar 15, 2016 | 149.56 | 152.24 | 149.33 | 152.05 | 243,641 | +1.17(+0.78%) |
Mar 14, 2016 | 151.60 | 152.59 | 149.28 | 150.88 | 139,221 | -1.05(-0.69%) |
Mar 11, 2016 | 150.75 | 153.17 | 149.72 | 151.92 | 142,292 | +2.30(+1.54%) |
Mar 10, 2016 | 150.06 | 153.47 | 146.35 | 149.63 | 376,306 | +0.05(+0.03%) |
Mar 09, 2016 | 149.18 | 150.57 | 147.79 | 149.58 | 176,761 | +0.46(+0.31%) |
Mar 08, 2016 | 150.51 | 152.38 | 148.64 | 149.13 | 201,496 | -2.95(-1.94%) |
Mar 07, 2016 | 152.97 | 153.48 | 150.88 | 152.08 | 195,983 | -1.66(-1.08%) |
Mar 04, 2016 | 154.36 | 154.36 | 151.13 | 153.74 | 187,297 | -0.65(-0.42%) |
Mar 03, 2016 | 152.44 | 154.78 | 150.66 | 154.39 | 223,829 | +2.59(+1.71%) |
Mar 02, 2016 | 153.69 | 153.69 | 149.72 | 151.80 | 140,539 | -0.75(-0.49%) |
Mar 01, 2016 | 147.78 | 152.73 | 147.04 | 152.55 | 153,196 | +6.33(+4.33%) |
Feb 29, 2016 | 145.23 | 147.22 | 144.55 | 146.22 | 196,396 | +0.77(+0.53%) |
Feb 26, 2016 | 151.68 | 151.68 | 144.04 | 145.46 | 152,116 | -5.60(-3.71%) |
Feb 25, 2016 | 147.22 | 151.46 | 145.61 | 151.06 | 147,293 | +4.10(+2.79%) |
Feb 24, 2016 | 142.71 | 147.14 | 141.60 | 146.96 | 112,791 | +3.14(+2.18%) |
Feb 23, 2016 | 140.83 | 144.24 | 140.79 | 143.82 | 116,287 | +2.79(+1.98%) |
Feb 22, 2016 | 142.45 | 144.90 | 139.35 | 141.03 | 169,459 | -0.27(-0.19%) |
Feb 19, 2016 | 139.78 | 143.83 | 139.33 | 141.30 | 135,027 | +0.81(+0.58%) |
Feb 18, 2016 | 139.09 | 142.75 | 137.45 | 140.49 | 155,733 | +1.63(+1.18%) |
Feb 17, 2016 | 139.15 | 142.76 | 137.90 | 138.85 | 151,956 | +0.13(+0.10%) |
Feb 16, 2016 | 138.68 | 139.71 | 135.00 | 138.72 | 139,135 | +0.84(+0.61%) |
Feb 12, 2016 | 137.40 | 137.88 | 137.88 | 137.88 | 179,431 | +1.41(+1.03%) |
Feb 11, 2016 | 132.88 | 139.43 | 129.47 | 136.47 | 98,150 | +1.19(+0.88%) |
Feb 10, 2016 | 135.60 | 138.09 | 134.05 | 135.28 | 125,225 | +1.13(+0.85%) |
Feb 09, 2016 | 130.05 | 135.80 | 129.70 | 134.14 | 98,421 | +2.33(+1.77%) |
Feb 08, 2016 | 131.14 | 133.04 | 129.14 | 131.81 | 153,582 | -0.82(-0.62%) |
Feb 05, 2016 | 140.42 | 145.22 | 132.06 | 132.63 | 212,570 | -8.73(-6.17%) |
Feb 04, 2016 | 142.85 | 142.85 | 136.74 | 141.36 | 349,368 | -1.53(-1.07%) |
Feb 03, 2016 | 145.42 | 145.42 | 138.15 | 142.90 | 231,714 | -0.61(-0.42%) |
Feb 02, 2016 | 147.62 | 151.00 | 141.20 | 143.50 | 263,981 | -5.19(-3.49%) |
Feb 01, 2016 | 142.46 | 151.18 | 141.73 | 148.69 | 432,314 | +5.51(+3.85%) |
Jan 29, 2016 | 136.32 | 144.96 | 135.12 | 143.18 | 406,756 | +6.87(+5.04%) |
Jan 28, 2016 | 125.81 | 141.76 | 120.13 | 136.31 | 508,892 | -5.11(-3.61%) |
Jan 27, 2016 | 145.13 | 148.11 | 140.53 | 141.42 | 229,687 | -3.30(-2.28%) |
Jan 26, 2016 | 141.95 | 146.20 | 141.04 | 144.72 | 262,554 | +2.86(+2.02%) |
Jan 25, 2016 | 142.55 | 144.66 | 140.53 | 141.86 | 265,407 | -1.36(-0.95%) |
Jan 22, 2016 | 142.68 | 146.69 | 139.64 | 143.22 | 206,898 | +2.11(+1.49%) |
Jan 21, 2016 | 146.38 | 147.87 | 137.88 | 141.11 | 425,394 | -5.20(-3.56%) |
Jan 20, 2016 | 138.50 | 149.32 | 136.99 | 146.31 | 356,278 | +6.95(+4.99%) |
Jan 19, 2016 | 143.08 | 145.13 | 136.60 | 139.36 | 247,932 | -2.29(-1.62%) |
Jan 15, 2016 | 139.68 | 141.66 | 141.66 | 141.66 | 292,291 | -2.28(-1.59%) |
Jan 14, 2016 | 138.68 | 144.64 | 135.34 | 143.94 | 303,736 | +5.11(+3.68%) |
Jan 13, 2016 | 144.23 | 144.23 | 137.18 | 138.83 | 354,330 | -5.04(-3.50%) |
Jan 12, 2016 | 142.92 | 145.98 | 141.46 | 143.87 | 295,334 | +1.64(+1.15%) |
Jan 11, 2016 | 133.17 | 142.68 | 133.00 | 142.23 | 289,604 | +10.47(+7.95%) |
Jan 08, 2016 | 132.93 | 137.42 | 131.60 | 131.75 | 431,009 | -2.56(-1.91%) |
Jan 07, 2016 | 139.05 | 141.38 | 134.11 | 134.31 | 347,249 | -6.70(-4.75%) |
Jan 06, 2016 | 141.87 | 145.55 | 140.95 | 141.01 | 252,653 | -2.57(-1.79%) |
Jan 05, 2016 | 144.33 | 146.71 | 141.96 | 143.58 | 255,915 | -0.12(-0.08%) |
Jan 04, 2016 | 147.04 | 149.25 | 138.87 | 143.70 | 296,758 | -6.05(-4.04%) |
Dec 31, 2015 | 153.27 | 149.75 | 149.75 | 149.75 | 182,009 | -4.04(-2.63%) |
Dec 30, 2015 | 157.64 | 158.13 | 153.62 | 153.79 | 106,427 | -3.63(-2.31%) |
Dec 29, 2015 | 155.49 | 158.18 | 154.46 | 157.42 | 110,932 | +2.57(+1.66%) |
Dec 28, 2015 | 155.16 | 156.62 | 153.54 | 154.85 | 168,863 | +0.28(+0.18%) |
Dec 24, 2015 | 152.59 | 154.57 | 154.57 | 154.57 | 58,839 | +0.80(+0.52%) |
Dec 23, 2015 | 154.84 | 154.84 | 151.31 | 153.77 | 143,966 | +0.11(+0.07%) |
Dec 22, 2015 | 157.02 | 157.35 | 150.90 | 153.66 | 134,597 | -2.41(-1.54%) |
Dec 21, 2015 | 151.56 | 156.33 | 151.56 | 156.07 | 113,528 | +5.92(+3.94%) |
Dec 18, 2015 | 153.56 | 155.32 | 149.87 | 150.16 | 196,404 | -3.58(-2.33%) |
Dec 17, 2015 | 156.92 | 157.20 | 153.45 | 153.74 | 116,145 | -2.50(-1.60%) |
Dec 16, 2015 | 158.23 | 160.38 | 152.76 | 156.24 | 158,278 | -1.14(-0.73%) |
Dec 15, 2015 | 155.70 | 159.10 | 154.81 | 157.38 | 170,213 | +3.88(+2.53%) |
Dec 14, 2015 | 149.91 | 155.25 | 149.91 | 153.50 | 195,801 | +3.24(+2.15%) |
Dec 11, 2015 | 153.43 | 158.90 | 149.43 | 150.26 | 137,999 | -6.28(-4.01%) |
Dec 10, 2015 | 151.01 | 158.04 | 150.79 | 156.55 | 170,341 | +5.00(+3.30%) |
Dec 09, 2015 | 154.34 | 156.99 | 150.52 | 151.54 | 163,169 | -3.51(-2.26%) |
Dec 08, 2015 | 155.17 | 156.57 | 152.83 | 155.05 | 135,845 | -1.36(-0.87%) |
Dec 07, 2015 | 157.33 | 159.01 | 155.12 | 156.41 | 176,127 | -0.34(-0.21%) |
Dec 04, 2015 | 153.14 | 159.66 | 153.14 | 156.75 | 135,659 | +3.76(+2.46%) |
Dec 03, 2015 | 156.91 | 160.72 | 152.68 | 152.99 | 188,079 | -3.54(-2.26%) |
Dec 02, 2015 | 156.61 | 157.31 | 149.41 | 156.53 | 353,991 | -0.96(-0.61%) |
Dec 01, 2015 | 155.10 | 167.51 | 154.34 | 157.49 | 234,106 | +2.68(+1.73%) |
Nov 30, 2015 | 164.32 | 170.93 | 154.03 | 154.81 | 419,654 | -16.05(-9.39%) |
Nov 27, 2015 | 168.76 | 173.36 | 167.84 | 170.86 | 43,612 | +2.51(+1.49%) |
Nov 25, 2015 | 167.81 | 168.35 | 168.35 | 168.35 | 157,354 | +0.54(+0.32%) |
Nov 24, 2015 | 174.33 | 180.74 | 165.46 | 167.81 | 206,750 | -9.06(-5.12%) |
Nov 23, 2015 | 175.00 | 177.15 | 174.28 | 176.87 | 142,458 | +2.22(+1.27%) |
Nov 20, 2015 | 170.25 | 174.72 | 170.02 | 174.65 | 127,937 | +5.29(+3.12%) |
Nov 19, 2015 | 168.38 | 170.85 | 167.97 | 169.36 | 126,216 | +1.55(+0.92%) |
Nov 18, 2015 | 165.72 | 168.30 | 162.16 | 167.82 | 161,747 | +3.15(+1.91%) |
Nov 17, 2015 | 164.55 | 169.26 | 164.16 | 164.67 | 140,382 | +0.84(+0.51%) |
Nov 16, 2015 | 162.43 | 164.72 | 160.88 | 163.83 | 120,862 | +0.40(+0.24%) |
Nov 13, 2015 | 161.66 | 166.12 | 160.19 | 163.43 | 150,332 | +0.19(+0.12%) |
Nov 12, 2015 | 167.12 | 172.16 | 162.71 | 163.24 | 254,963 | -4.62(-2.75%) |
Nov 11, 2015 | 171.85 | 172.97 | 166.93 | 167.85 | 203,141 | -4.03(-2.35%) |
Nov 10, 2015 | 173.57 | 175.61 | 168.66 | 171.89 | 185,244 | -1.34(-0.77%) |
Nov 09, 2015 | 178.30 | 178.95 | 172.57 | 173.23 | 119,765 | -5.85(-3.27%) |
Nov 06, 2015 | 174.84 | 179.34 | 174.33 | 179.08 | 107,968 | +3.48(+1.98%) |
Nov 05, 2015 | 173.36 | 176.19 | 173.32 | 175.60 | 90,551 | +2.88(+1.67%) |
Nov 04, 2015 | 172.11 | 173.75 | 168.58 | 172.72 | 142,536 | +0.12(+0.07%) |
Nov 03, 2015 | 172.40 | 173.10 | 170.25 | 172.60 | 267,115 | +0.19(+0.11%) |
Nov 02, 2015 | 175.08 | 175.64 | 172.22 | 172.41 | 214,716 | -1.85(-1.06%) |
Oct 30, 2015 | 174.65 | 176.36 | 173.43 | 174.27 | 191,107 | -0.28(-0.16%) |
Oct 29, 2015 | 176.46 | 177.97 | 174.01 | 174.55 | 204,251 | -1.92(-1.09%) |
Oct 28, 2015 | 179.57 | 180.07 | 175.00 | 176.47 | 164,069 | -3.82(-2.12%) |
Oct 27, 2015 | 177.92 | 180.48 | 174.70 | 180.30 | 198,804 | +2.33(+1.31%) |
Oct 26, 2015 | 179.27 | 181.68 | 176.47 | 177.97 | 216,970 | -1.26(-0.70%) |
Oct 23, 2015 | 177.40 | 179.38 | 175.97 | 179.23 | 180,316 | +1.82(+1.02%) |
Oct 22, 2015 | 187.55 | 187.55 | 171.22 | 177.41 | 580,671 | -13.20(-6.93%) |
Oct 21, 2015 | 193.29 | 193.38 | 189.06 | 190.61 | 162,667 | -1.49(-0.78%) |
Oct 20, 2015 | 194.59 | 195.07 | 189.76 | 192.11 | 131,165 | -2.02(-1.04%) |
Oct 19, 2015 | 189.61 | 195.17 | 188.15 | 194.13 | 121,791 | +4.59(+2.42%) |
Oct 16, 2015 | 191.10 | 191.10 | 185.39 | 189.54 | 195,141 | -1.56(-0.82%) |
Oct 15, 2015 | 189.76 | 191.70 | 187.64 | 191.10 | 159,095 | +1.49(+0.79%) |
Oct 14, 2015 | 193.99 | 195.82 | 188.30 | 189.61 | 119,359 | -3.62(-1.87%) |
Oct 13, 2015 | 198.57 | 200.53 | 192.77 | 193.23 | 154,979 | -7.88(-3.92%) |
Oct 12, 2015 | 193.40 | 201.93 | 193.38 | 201.11 | 195,788 | +8.98(+4.68%) |
Oct 09, 2015 | 186.62 | 193.94 | 186.18 | 192.12 | 109,744 | +4.43(+2.36%) |
Oct 08, 2015 | 187.95 | 189.08 | 184.82 | 187.69 | 109,745 | -1.04(-0.55%) |
Oct 07, 2015 | 185.30 | 189.81 | 182.83 | 188.73 | 196,177 | +4.62(+2.51%) |
Oct 06, 2015 | 190.89 | 190.89 | 183.58 | 184.11 | 271,704 | -6.58(-3.45%) |
Oct 05, 2015 | 191.13 | 193.19 | 188.23 | 190.69 | 206,379 | +0.41(+0.22%) |
Oct 02, 2015 | 190.91 | 194.58 | 185.83 | 190.28 | 122,077 | -2.11(-1.10%) |
Oct 01, 2015 | 190.08 | 194.15 | 187.38 | 192.39 | 140,471 | +1.53(+0.80%) |
Sep 30, 2015 | 187.54 | 191.92 | 186.49 | 190.86 | 230,593 | +4.77(+2.56%) |
Sep 29, 2015 | 188.28 | 189.31 | 184.86 | 186.09 | 232,878 | -1.93(-1.02%) |
Sep 28, 2015 | 192.33 | 193.52 | 185.34 | 188.02 | 260,956 | -5.57(-2.88%) |
Sep 25, 2015 | 191.55 | 194.55 | 189.83 | 193.59 | 190,421 | +4.01(+2.11%) |
Sep 24, 2015 | 188.88 | 191.88 | 185.94 | 189.58 | 165,473 | -0.59(-0.31%) |
Sep 23, 2015 | 188.43 | 191.76 | 184.49 | 190.17 | 128,772 | +2.96(+1.58%) |
Sep 22, 2015 | 191.17 | 191.17 | 185.12 | 187.22 | 107,894 | -5.33(-2.77%) |
Sep 21, 2015 | 193.02 | 195.01 | 188.88 | 192.55 | 98,891 | +0.06(+0.03%) |
Sep 18, 2015 | 190.82 | 194.79 | 188.65 | 192.49 | 325,349 | -0.57(-0.30%) |
Sep 17, 2015 | 187.99 | 194.29 | 186.69 | 193.06 | 185,415 | +5.17(+2.75%) |
Sep 16, 2015 | 187.78 | 189.60 | 186.95 | 187.89 | 142,689 | -0.78(-0.41%) |
Sep 15, 2015 | 188.11 | 190.68 | 185.79 | 188.66 | 168,754 | +1.67(+0.89%) |
Sep 14, 2015 | 186.81 | 189.20 | 185.58 | 187.00 | 134,310 | -0.11(-0.06%) |
Sep 11, 2015 | 183.49 | 188.83 | 183.49 | 187.10 | 162,426 | +3.09(+1.68%) |
Sep 10, 2015 | 185.73 | 187.14 | 183.36 | 184.01 | 104,385 | -1.21(-0.65%) |
Sep 09, 2015 | 188.29 | 189.60 | 182.65 | 185.22 | 182,211 | -0.87(-0.47%) |
Sep 08, 2015 | 181.81 | 187.07 | 181.81 | 186.09 | 188,836 | +6.87(+3.83%) |
Sep 04, 2015 | 178.09 | 179.23 | 179.23 | 179.23 | 255,156 | -0.71(-0.39%) |
Sep 03, 2015 | 182.25 | 184.98 | 179.10 | 179.94 | 256,179 | -2.26(-1.24%) |
Sep 02, 2015 | 174.14 | 182.34 | 173.19 | 182.19 | 303,111 | +9.39(+5.43%) |
Sep 01, 2015 | 176.71 | 179.49 | 171.52 | 172.80 | 495,522 | -6.59(-3.68%) |
Aug 31, 2015 | 183.49 | 186.98 | 178.31 | 179.40 | 279,160 | -4.55(-2.47%) |
Aug 28, 2015 | 184.03 | 186.81 | 181.57 | 183.94 | 328,197 | -1.22(-0.66%) |
Aug 27, 2015 | 193.02 | 194.54 | 179.67 | 185.16 | 346,813 | -5.42(-2.84%) |
Aug 26, 2015 | 191.88 | 194.13 | 183.39 | 190.58 | 141,843 | +3.26(+1.74%) |
Aug 25, 2015 | 191.50 | 195.59 | 186.55 | 187.32 | 197,162 | +2.62(+1.42%) |
Aug 24, 2015 | 182.55 | 192.45 | 169.77 | 184.70 | 189,317 | -6.02(-3.16%) |
Aug 21, 2015 | 190.38 | 195.91 | 187.61 | 190.72 | 329,494 | -3.38(-1.74%) |
Aug 20, 2015 | 198.06 | 198.62 | 193.46 | 194.10 | 268,087 | -6.00(-3.00%) |
Aug 19, 2015 | 201.94 | 204.29 | 198.76 | 200.10 | 359,436 | -1.87(-0.93%) |
Aug 18, 2015 | 207.13 | 209.52 | 201.41 | 201.97 | 252,316 | -4.27(-2.07%) |
Aug 17, 2015 | 203.22 | 209.90 | 201.92 | 206.25 | 200,217 | +0.98(+0.48%) |
Aug 14, 2015 | 204.74 | 205.35 | 201.75 | 205.27 | 172,760 | -0.44(-0.21%) |
Aug 13, 2015 | 200.68 | 207.92 | 198.01 | 205.71 | 254,822 | +6.49(+3.26%) |
Aug 12, 2015 | 199.12 | 200.80 | 189.70 | 199.22 | 226,851 | -0.86(-0.43%) |
Aug 11, 2015 | 194.80 | 202.93 | 194.80 | 200.08 | 177,510 | +4.41(+2.25%) |
Aug 10, 2015 | 195.70 | 198.63 | 192.20 | 195.68 | 201,504 | +1.75(+0.90%) |
Aug 07, 2015 | 196.53 | 198.55 | 193.68 | 193.92 | 227,534 | -3.49(-1.77%) |
Aug 06, 2015 | 201.68 | 205.09 | 196.13 | 197.41 | 239,510 | -4.27(-2.12%) |
Aug 05, 2015 | 195.03 | 202.46 | 194.87 | 201.68 | 269,569 | +7.69(+3.97%) |
Aug 04, 2015 | 193.11 | 194.50 | 190.74 | 193.98 | 175,743 | +0.18(+0.09%) |
Aug 03, 2015 | 190.10 | 197.71 | 188.20 | 193.81 | 348,738 | +6.29(+3.36%) |
Jul 31, 2015 | 186.31 | 189.93 | 185.11 | 187.51 | 229,059 | +0.56(+0.30%) |
Jul 30, 2015 | 185.11 | 194.63 | 181.12 | 186.95 | 582,042 | +5.71(+3.15%) |
Jul 29, 2015 | 182.95 | 184.93 | 180.66 | 181.24 | 239,125 | -1.63(-0.89%) |
Jul 28, 2015 | 179.22 | 183.30 | 178.06 | 182.87 | 207,700 | +3.56(+1.99%) |
Jul 27, 2015 | 179.01 | 180.66 | 177.01 | 179.31 | 151,003 | -0.56(-0.31%) |
Jul 24, 2015 | 180.88 | 183.74 | 178.31 | 179.87 | 136,054 | -0.87(-0.48%) |
Jul 23, 2015 | 181.67 | 184.13 | 179.17 | 180.74 | 226,013 | +0.04(+0.02%) |
Jul 22, 2015 | 180.23 | 183.04 | 179.71 | 180.70 | 282,703 | +1.12(+0.62%) |
Jul 21, 2015 | 178.50 | 180.37 | 175.98 | 179.58 | 208,526 | +0.61(+0.34%) |
Jul 20, 2015 | 180.20 | 180.47 | 176.44 | 178.97 | 295,830 | +0.05(+0.03%) |
Jul 17, 2015 | 176.88 | 179.84 | 176.13 | 178.93 | 200,953 | +1.77(+1.00%) |
Jul 16, 2015 | 175.41 | 178.63 | 173.08 | 177.16 | 189,603 | +2.76(+1.58%) |
Jul 15, 2015 | 169.44 | 176.81 | 168.41 | 174.40 | 199,897 | +3.85(+2.26%) |
Jul 14, 2015 | 171.89 | 174.53 | 169.47 | 170.55 | 314,696 | -1.87(-1.08%) |
Jul 13, 2015 | 173.79 | 175.84 | 171.89 | 172.41 | 210,562 | +1.10(+0.64%) |
Jul 10, 2015 | 167.62 | 171.66 | 167.62 | 171.31 | 310,962 | +4.88(+2.93%) |
Jul 09, 2015 | 168.17 | 170.93 | 165.72 | 166.43 | 290,452 | -1.44(-0.86%) |
Jul 08, 2015 | 161.27 | 168.14 | 158.83 | 167.87 | 237,167 | +6.63(+4.11%) |
Jul 07, 2015 | 160.43 | 162.29 | 158.24 | 161.24 | 194,224 | +0.94(+0.59%) |
Jul 06, 2015 | 155.16 | 160.84 | 155.16 | 160.29 | 272,153 | +4.14(+2.65%) |
Jul 02, 2015 | 155.82 | 156.15 | 156.15 | 156.15 | 168,469 | -0.02(-0.01%) |
Jul 01, 2015 | 159.04 | 159.26 | 154.26 | 156.17 | 247,896 | -0.63(-0.40%) |
Jun 30, 2015 | 156.02 | 159.76 | 155.63 | 156.79 | 171,799 | +1.67(+1.07%) |
Jun 29, 2015 | 157.03 | 159.92 | 154.95 | 155.13 | 177,976 | -3.14(-1.98%) |
Jun 26, 2015 | 159.22 | 159.82 | 157.84 | 158.27 | 250,275 | -0.96(-0.60%) |
Jun 25, 2015 | 158.06 | 161.76 | 157.74 | 159.23 | 265,964 | +1.90(+1.20%) |
Jun 24, 2015 | 157.85 | 158.72 | 155.42 | 157.33 | 133,691 | -0.51(-0.32%) |
Jun 23, 2015 | 158.18 | 160.13 | 155.47 | 157.84 | 133,375 | -0.34(-0.21%) |
Jun 22, 2015 | 159.58 | 159.71 | 156.04 | 158.18 | 230,030 | +0.02(+0.01%) |
Jun 19, 2015 | 156.73 | 160.35 | 156.17 | 158.16 | 237,823 | +1.24(+0.79%) |
Jun 18, 2015 | 150.18 | 157.17 | 149.15 | 156.92 | 265,087 | +8.78(+5.93%) |
Jun 17, 2015 | 147.28 | 148.61 | 146.60 | 148.14 | 128,651 | +0.49(+0.33%) |
Jun 16, 2015 | 144.53 | 148.27 | 143.43 | 147.65 | 174,045 | +3.52(+2.44%) |
Jun 15, 2015 | 144.31 | 146.54 | 141.12 | 144.13 | 159,995 | -1.53(-1.05%) |
Jun 12, 2015 | 142.52 | 146.12 | 141.78 | 145.66 | 139,557 | +2.58(+1.81%) |
Jun 11, 2015 | 144.16 | 144.63 | 141.86 | 143.08 | 94,728 | -0.46(-0.32%) |
Jun 10, 2015 | 139.81 | 144.89 | 139.81 | 143.54 | 180,537 | +3.29(+2.34%) |
Jun 09, 2015 | 139.89 | 143.32 | 135.53 | 140.25 | 209,950 | -1.04(-0.74%) |
Jun 08, 2015 | 145.66 | 145.66 | 140.16 | 141.29 | 223,011 | -4.93(-3.37%) |
Jun 05, 2015 | 146.28 | 146.82 | 144.57 | 146.22 | 161,494 | +0.12(+0.08%) |
Jun 04, 2015 | 145.44 | 147.06 | 145.33 | 146.09 | 231,092 | +1.49(+1.03%) |
Jun 03, 2015 | 140.81 | 144.82 | 140.15 | 144.60 | 136,270 | +4.50(+3.21%) |
Jun 02, 2015 | 140.48 | 141.90 | 139.29 | 140.10 | 175,629 | -1.84(-1.30%) |