Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 176.31 | 174.36 | 174.36 | 174.36 | 1,441,961 | -2.13(-1.21%) |
Dec 30, 2015 | 177.39 | 177.64 | 176.34 | 176.49 | 788,482 | -0.54(-0.30%) |
Dec 29, 2015 | 176.13 | 177.73 | 175.68 | 177.02 | 957,225 | +1.65(+0.94%) |
Dec 28, 2015 | 175.10 | 175.66 | 174.58 | 175.37 | 763,366 | -0.12(-0.07%) |
Dec 24, 2015 | 175.04 | 175.49 | 175.49 | 175.49 | 653,104 | +0.51(+0.29%) |
Dec 23, 2015 | 175.04 | 175.32 | 174.38 | 174.98 | 924,996 | +0.28(+0.16%) |
Dec 22, 2015 | 173.56 | 175.22 | 173.10 | 174.70 | 1,114,434 | +1.69(+0.98%) |
Dec 21, 2015 | 171.67 | 173.10 | 171.44 | 173.01 | 1,328,662 | +2.64(+1.55%) |
Dec 18, 2015 | 171.63 | 172.77 | 170.10 | 170.37 | 2,563,379 | -2.44(-1.41%) |
Dec 17, 2015 | 174.93 | 175.65 | 172.76 | 172.81 | 1,595,708 | -1.83(-1.05%) |
Dec 16, 2015 | 173.43 | 175.13 | 172.43 | 174.64 | 1,681,877 | +2.14(+1.24%) |
Dec 15, 2015 | 174.24 | 174.43 | 172.41 | 172.50 | 1,917,956 | -1.40(-0.80%) |
Dec 14, 2015 | 173.43 | 174.69 | 172.41 | 173.90 | 2,523,444 | -0.50(-0.29%) |
Dec 11, 2015 | 174.67 | 175.95 | 174.00 | 174.40 | 2,244,115 | -1.35(-0.77%) |
Dec 10, 2015 | 174.97 | 176.45 | 174.24 | 175.75 | 1,393,686 | +1.08(+0.62%) |
Dec 09, 2015 | 175.06 | 176.85 | 173.92 | 174.67 | 1,488,217 | -1.02(-0.58%) |
Dec 08, 2015 | 174.79 | 176.47 | 174.48 | 175.69 | 1,052,053 | -0.26(-0.15%) |
Dec 07, 2015 | 175.31 | 176.34 | 174.67 | 175.95 | 1,915,164 | +0.59(+0.34%) |
Dec 04, 2015 | 173.43 | 176.53 | 173.43 | 175.35 | 2,119,204 | +2.35(+1.36%) |
Dec 03, 2015 | 176.06 | 176.45 | 172.38 | 173.00 | 2,212,937 | -2.79(-1.59%) |
Dec 02, 2015 | 176.85 | 177.41 | 175.67 | 175.79 | 1,628,230 | -1.01(-0.57%) |
Dec 01, 2015 | 176.69 | 179.13 | 176.14 | 176.81 | 1,576,893 | +0.84(+0.47%) |
Nov 30, 2015 | 179.54 | 179.60 | 175.47 | 175.97 | 3,736,717 | -5.42(-2.99%) |
Nov 27, 2015 | 181.09 | 181.65 | 180.11 | 181.39 | 1,211,512 | +1.41(+0.79%) |
Nov 25, 2015 | 180.52 | 179.98 | 179.98 | 179.98 | 2,705,420 | -0.50(-0.28%) |
Nov 24, 2015 | 179.31 | 180.93 | 178.95 | 180.48 | 1,549,466 | +0.32(+0.18%) |
Nov 23, 2015 | 180.54 | 181.48 | 179.71 | 180.16 | 1,176,009 | -0.02(-0.01%) |
Nov 20, 2015 | 179.70 | 180.92 | 179.31 | 180.19 | 1,657,516 | +1.64(+0.92%) |
Nov 19, 2015 | 178.93 | 179.71 | 178.14 | 178.54 | 1,770,710 | +0.62(+0.35%) |
Nov 18, 2015 | 177.38 | 178.04 | 175.93 | 177.92 | 1,487,194 | +0.66(+0.37%) |
Nov 17, 2015 | 177.00 | 179.54 | 176.00 | 177.26 | 2,612,152 | +1.37(+0.78%) |
Nov 16, 2015 | 170.82 | 176.02 | 170.64 | 175.89 | 1,902,207 | +5.99(+3.52%) |
Nov 13, 2015 | 170.17 | 171.23 | 168.80 | 169.90 | 1,328,751 | -0.33(-0.20%) |
Nov 12, 2015 | 170.97 | 171.42 | 169.50 | 170.24 | 1,621,165 | -1.22(-0.71%) |
Nov 11, 2015 | 170.87 | 172.59 | 170.78 | 171.46 | 1,502,820 | +0.83(+0.49%) |
Nov 10, 2015 | 170.87 | 171.96 | 169.48 | 170.63 | 1,462,948 | -0.50(-0.29%) |
Nov 09, 2015 | 171.98 | 172.46 | 170.62 | 171.13 | 2,078,921 | -1.54(-0.89%) |
Nov 06, 2015 | 173.76 | 174.15 | 171.40 | 172.67 | 1,827,027 | -1.57(-0.90%) |
Nov 05, 2015 | 174.69 | 175.82 | 173.77 | 174.24 | 1,143,696 | -0.18(-0.10%) |
Nov 04, 2015 | 175.12 | 175.63 | 174.17 | 174.42 | 1,170,690 | -0.06(-0.03%) |
Nov 03, 2015 | 175.35 | 175.72 | 174.03 | 174.48 | 1,312,675 | -1.35(-0.77%) |
Nov 02, 2015 | 175.27 | 176.15 | 174.49 | 175.82 | 1,456,234 | +0.61(+0.35%) |
Oct 30, 2015 | 174.56 | 175.91 | 174.02 | 175.22 | 2,226,697 | +1.26(+0.72%) |
Oct 29, 2015 | 176.15 | 177.50 | 173.58 | 173.96 | 2,253,093 | -2.22(-1.26%) |
Oct 28, 2015 | 177.15 | 178.89 | 174.05 | 176.18 | 2,476,014 | -1.59(-0.90%) |
Oct 27, 2015 | 175.33 | 179.46 | 175.20 | 177.78 | 1,755,482 | +1.67(+0.95%) |
Oct 26, 2015 | 174.81 | 176.43 | 174.47 | 176.10 | 1,736,134 | +1.29(+0.74%) |
Oct 23, 2015 | 173.76 | 174.89 | 173.15 | 174.81 | 1,606,973 | +2.24(+1.30%) |
Oct 22, 2015 | 169.15 | 172.96 | 169.15 | 172.57 | 1,493,172 | +3.95(+2.34%) |
Oct 21, 2015 | 167.19 | 169.90 | 166.38 | 168.63 | 1,673,573 | +2.25(+1.36%) |
Oct 20, 2015 | 165.30 | 167.02 | 163.51 | 166.37 | 2,416,928 | -1.52(-0.91%) |
Oct 19, 2015 | 166.78 | 167.97 | 166.19 | 167.89 | 1,668,210 | +0.69(+0.41%) |
Oct 16, 2015 | 167.70 | 168.18 | 166.34 | 167.21 | 1,437,350 | +0.48(+0.29%) |
Oct 15, 2015 | 166.77 | 168.74 | 165.40 | 166.73 | 1,878,892 | +0.82(+0.49%) |
Oct 14, 2015 | 169.02 | 169.45 | 165.78 | 165.91 | 1,496,604 | -3.05(-1.81%) |
Oct 13, 2015 | 169.95 | 170.86 | 168.93 | 168.96 | 1,287,418 | -1.87(-1.10%) |
Oct 12, 2015 | 170.26 | 171.07 | 169.58 | 170.84 | 1,314,929 | +0.85(+0.50%) |
Oct 09, 2015 | 170.92 | 172.38 | 169.95 | 169.98 | 1,681,119 | -0.88(-0.52%) |
Oct 08, 2015 | 169.20 | 171.10 | 168.45 | 170.87 | 982,098 | +1.13(+0.67%) |
Oct 07, 2015 | 168.81 | 170.59 | 168.21 | 169.74 | 1,414,072 | +2.03(+1.21%) |
Oct 06, 2015 | 168.74 | 169.50 | 167.60 | 167.70 | 2,039,543 | -1.06(-0.63%) |
Oct 05, 2015 | 166.03 | 168.87 | 165.55 | 168.76 | 1,690,559 | +4.08(+2.48%) |
Oct 02, 2015 | 161.01 | 164.68 | 160.86 | 164.68 | 1,448,776 | +1.48(+0.91%) |
Oct 01, 2015 | 164.44 | 165.26 | 161.66 | 163.20 | 2,370,804 | -2.04(-1.24%) |
Sep 30, 2015 | 162.87 | 165.56 | 162.78 | 165.24 | 2,160,187 | +3.86(+2.39%) |
Sep 29, 2015 | 159.41 | 161.74 | 158.62 | 161.38 | 1,539,009 | +1.79(+1.12%) |
Sep 28, 2015 | 161.45 | 162.95 | 159.41 | 159.59 | 1,650,207 | -2.93(-1.80%) |
Sep 25, 2015 | 164.79 | 164.82 | 161.81 | 162.51 | 1,773,957 | -0.69(-0.42%) |
Sep 24, 2015 | 160.61 | 164.11 | 159.09 | 163.21 | 2,092,144 | +1.59(+0.98%) |
Sep 23, 2015 | 162.71 | 163.39 | 160.78 | 161.62 | 754,223 | -0.71(-0.44%) |
Sep 22, 2015 | 161.37 | 162.58 | 160.61 | 162.33 | 1,404,360 | -0.55(-0.34%) |
Sep 21, 2015 | 162.88 | 164.03 | 161.95 | 162.88 | 1,210,478 | +0.83(+0.51%) |
Sep 18, 2015 | 164.20 | 164.22 | 161.53 | 162.05 | 3,777,046 | -3.42(-2.07%) |
Sep 17, 2015 | 165.67 | 167.81 | 165.10 | 165.47 | 1,202,974 | +0.03(+0.02%) |
Sep 16, 2015 | 165.50 | 165.94 | 164.46 | 165.44 | 1,164,014 | -0.22(-0.13%) |
Sep 15, 2015 | 164.50 | 166.22 | 163.81 | 165.66 | 1,572,827 | +1.47(+0.89%) |
Sep 14, 2015 | 165.02 | 165.02 | 163.84 | 164.20 | 1,297,657 | -0.65(-0.39%) |
Sep 11, 2015 | 164.04 | 164.96 | 163.66 | 164.84 | 1,362,399 | +0.53(+0.32%) |
Sep 10, 2015 | 162.37 | 165.22 | 162.37 | 164.31 | 1,718,877 | +1.19(+0.73%) |
Sep 09, 2015 | 166.59 | 166.78 | 163.02 | 163.13 | 1,392,961 | -1.87(-1.14%) |
Sep 08, 2015 | 162.75 | 165.22 | 162.60 | 165.00 | 1,657,007 | +3.50(+2.17%) |
Sep 04, 2015 | 162.24 | 161.50 | 161.50 | 161.50 | 1,521,955 | -2.06(-1.26%) |
Sep 03, 2015 | 163.15 | 164.56 | 162.86 | 163.56 | 1,694,900 | +0.92(+0.57%) |
Sep 02, 2015 | 159.17 | 162.69 | 158.84 | 162.63 | 1,870,116 | +5.12(+3.25%) |
Sep 01, 2015 | 157.72 | 159.09 | 157.03 | 157.52 | 2,100,792 | -2.84(-1.77%) |
Aug 31, 2015 | 161.97 | 162.00 | 160.27 | 160.35 | 1,363,455 | -2.17(-1.33%) |
Aug 28, 2015 | 162.31 | 162.98 | 160.51 | 162.52 | 1,745,420 | -0.02(-0.01%) |
Aug 27, 2015 | 161.35 | 163.74 | 160.55 | 162.55 | 2,133,438 | +2.62(+1.64%) |
Aug 26, 2015 | 160.81 | 160.81 | 155.76 | 159.93 | 3,707,850 | +2.48(+1.58%) |
Aug 25, 2015 | 162.60 | 162.61 | 157.10 | 157.44 | 2,654,737 | +1.20(+0.77%) |
Aug 24, 2015 | 150.34 | 160.84 | 143.94 | 156.24 | 4,179,925 | -5.71(-3.53%) |
Aug 21, 2015 | 165.02 | 165.24 | 161.87 | 161.95 | 2,576,255 | -3.52(-2.13%) |
Aug 20, 2015 | 166.94 | 167.35 | 165.47 | 165.47 | 1,777,367 | -1.70(-1.02%) |
Aug 19, 2015 | 167.71 | 168.46 | 166.69 | 167.18 | 1,647,715 | -1.10(-0.65%) |
Aug 18, 2015 | 168.03 | 168.81 | 167.85 | 168.27 | 979,457 | -0.28(-0.16%) |
Aug 17, 2015 | 166.86 | 168.63 | 166.77 | 168.55 | 981,271 | +0.84(+0.50%) |
Aug 14, 2015 | 165.96 | 167.81 | 165.63 | 167.71 | 1,157,845 | +1.72(+1.03%) |
Aug 13, 2015 | 165.16 | 166.72 | 165.12 | 166.00 | 1,379,058 | +0.80(+0.48%) |
Aug 12, 2015 | 164.22 | 165.62 | 163.59 | 165.20 | 1,178,079 | -0.06(-0.04%) |
Aug 11, 2015 | 165.41 | 165.97 | 164.50 | 165.26 | 1,245,820 | -1.52(-0.91%) |
Aug 10, 2015 | 166.19 | 167.40 | 165.64 | 166.78 | 1,236,604 | +1.34(+0.81%) |
Aug 07, 2015 | 165.37 | 165.68 | 163.96 | 165.44 | 1,260,811 | -0.13(-0.08%) |
Aug 06, 2015 | 165.95 | 166.11 | 164.71 | 165.58 | 1,451,311 | -0.14(-0.08%) |
Aug 05, 2015 | 166.18 | 166.75 | 165.43 | 165.71 | 1,530,419 | -0.08(-0.05%) |
Aug 04, 2015 | 164.98 | 166.00 | 163.99 | 165.79 | 1,347,836 | +1.38(+0.84%) |
Aug 03, 2015 | 164.00 | 164.57 | 163.05 | 164.41 | 1,345,556 | +0.55(+0.33%) |
Jul 31, 2015 | 164.27 | 164.98 | 163.42 | 163.87 | 1,411,448 | +0.50(+0.30%) |
Jul 30, 2015 | 163.96 | 164.97 | 162.96 | 163.37 | 1,965,062 | -1.33(-0.81%) |
Jul 29, 2015 | 162.02 | 166.35 | 161.66 | 164.70 | 3,148,257 | +3.58(+2.22%) |
Jul 28, 2015 | 160.16 | 161.98 | 159.26 | 161.12 | 1,422,044 | +1.95(+1.22%) |
Jul 27, 2015 | 158.53 | 159.64 | 157.76 | 159.18 | 1,261,139 | +0.10(+0.06%) |
Jul 24, 2015 | 160.47 | 160.58 | 158.79 | 159.07 | 1,421,807 | -1.42(-0.88%) |
Jul 23, 2015 | 160.47 | 162.17 | 160.34 | 160.49 | 1,485,275 | +0.03(+0.02%) |
Jul 22, 2015 | 160.88 | 161.76 | 159.83 | 160.46 | 1,421,650 | -0.28(-0.18%) |
Jul 21, 2015 | 161.76 | 162.02 | 160.50 | 160.74 | 2,233,157 | -1.57(-0.96%) |
Jul 20, 2015 | 160.08 | 162.49 | 159.06 | 162.31 | 2,593,331 | +3.12(+1.96%) |
Jul 17, 2015 | 158.99 | 159.56 | 158.57 | 159.18 | 1,261,241 | -0.35(-0.22%) |
Jul 16, 2015 | 158.09 | 159.68 | 157.93 | 159.53 | 1,233,719 | +1.75(+1.11%) |
Jul 15, 2015 | 157.61 | 157.96 | 156.71 | 157.78 | 1,228,633 | +0.28(+0.18%) |
Jul 14, 2015 | 157.38 | 158.11 | 156.95 | 157.50 | 1,338,608 | +0.93(+0.59%) |
Jul 13, 2015 | 155.08 | 156.98 | 154.78 | 156.57 | 1,513,070 | +2.92(+1.90%) |
Jul 10, 2015 | 153.49 | 155.88 | 152.61 | 153.65 | 2,071,225 | +1.63(+1.07%) |
Jul 09, 2015 | 151.73 | 152.81 | 151.29 | 152.02 | 1,822,640 | +1.65(+1.09%) |
Jul 08, 2015 | 149.16 | 151.39 | 148.98 | 150.38 | 1,931,370 | -0.09(-0.06%) |
Jul 07, 2015 | 149.21 | 150.56 | 148.39 | 150.46 | 1,679,053 | +1.72(+1.15%) |
Jul 06, 2015 | 147.75 | 149.13 | 147.50 | 148.75 | 1,140,731 | +0.55(+0.37%) |
Jul 02, 2015 | 149.32 | 148.20 | 148.20 | 148.20 | 1,294,792 | -0.69(-0.46%) |
Jul 01, 2015 | 147.18 | 148.98 | 147.18 | 148.89 | 1,200,731 | +1.80(+1.22%) |
Jun 30, 2015 | 148.10 | 148.59 | 146.66 | 147.09 | 1,611,712 | +0.30(+0.21%) |
Jun 29, 2015 | 148.43 | 149.17 | 146.71 | 146.79 | 1,519,899 | -2.47(-1.65%) |
Jun 26, 2015 | 150.76 | 150.78 | 149.16 | 149.26 | 2,371,319 | -1.07(-0.71%) |
Jun 25, 2015 | 150.73 | 151.26 | 150.08 | 150.33 | 1,118,368 | -0.14(-0.09%) |
Jun 24, 2015 | 151.30 | 151.75 | 150.43 | 150.47 | 1,083,907 | -1.16(-0.77%) |
Jun 23, 2015 | 152.26 | 152.67 | 151.03 | 151.63 | 724,231 | -0.35(-0.23%) |
Jun 22, 2015 | 151.88 | 152.69 | 151.65 | 151.98 | 906,012 | +0.74(+0.49%) |
Jun 19, 2015 | 152.47 | 152.47 | 151.12 | 151.24 | 1,560,737 | -1.27(-0.84%) |
Jun 18, 2015 | 151.52 | 153.89 | 151.43 | 152.51 | 1,465,703 | +1.37(+0.91%) |
Jun 17, 2015 | 151.41 | 151.75 | 150.12 | 151.14 | 1,089,589 | +0.16(+0.10%) |
Jun 16, 2015 | 149.75 | 151.24 | 149.46 | 150.99 | 1,079,085 | +0.71(+0.47%) |
Jun 15, 2015 | 150.34 | 150.42 | 149.55 | 150.27 | 898,128 | -0.84(-0.55%) |
Jun 12, 2015 | 150.80 | 151.55 | 150.51 | 151.11 | 1,402,986 | -0.40(-0.26%) |
Jun 11, 2015 | 149.88 | 151.56 | 149.88 | 151.51 | 1,684,813 | +1.74(+1.16%) |
Jun 10, 2015 | 149.82 | 150.85 | 149.42 | 149.77 | 2,185,595 | -0.06(-0.04%) |
Jun 09, 2015 | 150.68 | 150.76 | 149.78 | 149.82 | 1,315,838 | -0.01(-0.01%) |
Jun 08, 2015 | 149.81 | 150.99 | 149.59 | 149.84 | 1,219,295 | +0.03(+0.02%) |
Jun 05, 2015 | 149.87 | 150.47 | 149.09 | 149.81 | 1,755,689 | -0.66(-0.44%) |
Jun 04, 2015 | 150.94 | 152.15 | 150.33 | 150.47 | 2,342,829 | -1.36(-0.90%) |
Jun 03, 2015 | 151.46 | 152.18 | 150.96 | 151.83 | 1,693,876 | +0.89(+0.59%) |
Jun 02, 2015 | 150.82 | 151.36 | 149.39 | 150.95 | 1,856,760 | -0.24(-0.16%) |
Jun 01, 2015 | 149.93 | 152.12 | 149.05 | 151.18 | 2,532,493 | +2.27(+1.52%) |
May 29, 2015 | 150.28 | 150.42 | 148.45 | 148.91 | 1,917,766 | -1.52(-1.01%) |
May 28, 2015 | 149.87 | 150.94 | 149.49 | 150.43 | 1,856,497 | +0.21(+0.14%) |
May 27, 2015 | 149.51 | 150.40 | 149.19 | 150.22 | 1,523,586 | +0.66(+0.44%) |
May 26, 2015 | 151.26 | 151.26 | 149.27 | 149.56 | 1,758,514 | -1.84(-1.22%) |
May 22, 2015 | 151.72 | 151.40 | 151.40 | 151.40 | 1,268,209 | -0.20(-0.13%) |
May 21, 2015 | 151.96 | 152.25 | 151.14 | 151.60 | 980,416 | -0.11(-0.07%) |
May 20, 2015 | 152.22 | 152.22 | 151.09 | 151.71 | 1,052,829 | -0.10(-0.07%) |
May 19, 2015 | 151.53 | 152.54 | 151.44 | 151.81 | 983,729 | +0.24(+0.16%) |
May 18, 2015 | 151.08 | 152.01 | 151.01 | 151.58 | 1,047,207 | +0.56(+0.37%) |
May 15, 2015 | 151.54 | 152.15 | 150.81 | 151.01 | 1,727,886 | -0.54(-0.36%) |
May 14, 2015 | 150.43 | 151.78 | 150.31 | 151.55 | 1,279,561 | +1.61(+1.07%) |
May 13, 2015 | 149.92 | 150.72 | 149.79 | 149.94 | 1,249,518 | +0.31(+0.20%) |
May 12, 2015 | 148.55 | 150.19 | 148.02 | 149.64 | 1,199,692 | +0.11(+0.07%) |
May 11, 2015 | 149.01 | 150.09 | 148.80 | 149.53 | 1,059,841 | -0.01(-0.01%) |
May 08, 2015 | 149.13 | 149.97 | 148.75 | 149.53 | 1,210,922 | +1.78(+1.21%) |
May 07, 2015 | 146.53 | 148.33 | 146.28 | 147.75 | 1,325,859 | +1.08(+0.74%) |
May 06, 2015 | 147.99 | 148.43 | 145.95 | 146.67 | 1,519,102 | -0.41(-0.28%) |
May 05, 2015 | 148.57 | 148.57 | 146.89 | 147.08 | 1,265,707 | -1.84(-1.23%) |
May 04, 2015 | 148.53 | 149.83 | 148.49 | 148.91 | 1,162,554 | +0.54(+0.37%) |
May 01, 2015 | 146.65 | 148.49 | 146.65 | 148.37 | 1,523,483 | +1.88(+1.29%) |
Apr 30, 2015 | 149.92 | 150.31 | 145.74 | 146.49 | 2,875,128 | -3.68(-2.45%) |
Apr 29, 2015 | 151.81 | 152.35 | 149.89 | 150.17 | 1,817,936 | -2.14(-1.41%) |
Apr 28, 2015 | 152.10 | 152.51 | 150.40 | 152.31 | 1,395,618 | +0.14(+0.09%) |
Apr 27, 2015 | 153.59 | 154.32 | 151.93 | 152.17 | 1,755,819 | -1.20(-0.78%) |
Apr 24, 2015 | 154.66 | 154.84 | 153.08 | 153.37 | 1,665,337 | -1.44(-0.93%) |
Apr 23, 2015 | 155.04 | 156.17 | 153.91 | 154.81 | 1,501,482 | -0.34(-0.22%) |
Apr 22, 2015 | 154.42 | 155.51 | 153.25 | 155.15 | 1,436,058 | +1.05(+0.68%) |
Apr 21, 2015 | 155.48 | 155.71 | 153.17 | 154.10 | 1,810,250 | -0.40(-0.26%) |
Apr 20, 2015 | 153.30 | 155.16 | 153.08 | 154.50 | 1,626,397 | +1.56(+1.02%) |
Apr 17, 2015 | 153.71 | 154.21 | 152.25 | 152.94 | 1,567,792 | -1.81(-1.17%) |
Apr 16, 2015 | 154.32 | 155.47 | 153.61 | 154.75 | 1,357,047 | -0.07(-0.05%) |
Apr 15, 2015 | 155.65 | 156.59 | 154.69 | 154.82 | 1,470,336 | -0.10(-0.07%) |
Apr 14, 2015 | 154.57 | 155.26 | 154.14 | 154.92 | 2,021,397 | +0.23(+0.15%) |
Apr 13, 2015 | 157.03 | 157.90 | 154.51 | 154.69 | 2,713,689 | -2.63(-1.67%) |
Apr 10, 2015 | 158.08 | 158.73 | 157.23 | 157.32 | 1,629,193 | -0.82(-0.52%) |
Apr 09, 2015 | 157.42 | 158.51 | 157.24 | 158.14 | 1,055,130 | +0.49(+0.31%) |
Apr 08, 2015 | 157.36 | 158.49 | 156.72 | 157.65 | 1,203,503 | +0.52(+0.33%) |
Apr 07, 2015 | 157.79 | 159.01 | 156.95 | 157.13 | 1,381,855 | -0.30(-0.19%) |
Apr 06, 2015 | 156.48 | 157.89 | 155.32 | 157.43 | 1,740,433 | +1.42(+0.91%) |
Apr 02, 2015 | 156.51 | 156.00 | 156.00 | 156.00 | 1,767,544 | -0.03(-0.02%) |
Apr 01, 2015 | 158.66 | 158.95 | 154.99 | 156.03 | 2,416,621 | -3.30(-2.07%) |
Mar 31, 2015 | 159.72 | 161.06 | 159.33 | 159.33 | 1,608,240 | -1.52(-0.94%) |
Mar 30, 2015 | 159.76 | 161.87 | 159.36 | 160.85 | 1,336,005 | +2.09(+1.32%) |
Mar 27, 2015 | 157.45 | 159.26 | 157.20 | 158.76 | 1,600,743 | +1.31(+0.83%) |
Mar 26, 2015 | 155.10 | 157.89 | 154.07 | 157.45 | 1,910,401 | +1.21(+0.77%) |
Mar 25, 2015 | 159.63 | 160.15 | 156.22 | 156.24 | 1,703,954 | -3.36(-2.11%) |
Mar 24, 2015 | 158.85 | 160.44 | 157.75 | 159.60 | 1,593,383 | +0.30(+0.19%) |
Mar 23, 2015 | 159.62 | 160.61 | 159.30 | 159.30 | 1,309,547 | -0.67(-0.42%) |
Mar 20, 2015 | 159.40 | 160.18 | 158.32 | 159.97 | 5,016,434 | +1.24(+0.78%) |
Mar 19, 2015 | 158.97 | 159.65 | 157.82 | 158.73 | 1,500,600 | -0.32(-0.20%) |
Mar 18, 2015 | 157.61 | 159.75 | 155.72 | 159.05 | 1,112,642 | +1.52(+0.96%) |
Mar 17, 2015 | 158.17 | 158.58 | 157.03 | 157.53 | 1,192,991 | -1.13(-0.71%) |
Mar 16, 2015 | 155.61 | 158.81 | 155.52 | 158.66 | 1,526,091 | +3.92(+2.54%) |
Mar 13, 2015 | 155.41 | 156.23 | 153.56 | 154.74 | 1,471,795 | -1.31(-0.84%) |
Mar 12, 2015 | 155.08 | 156.18 | 155.08 | 156.05 | 1,334,808 | +1.23(+0.80%) |
Mar 11, 2015 | 155.39 | 155.76 | 154.58 | 154.82 | 1,213,888 | -0.29(-0.19%) |
Mar 10, 2015 | 155.76 | 156.21 | 154.90 | 155.11 | 1,385,693 | -1.70(-1.08%) |
Mar 09, 2015 | 154.98 | 157.39 | 154.82 | 156.81 | 1,130,683 | +1.63(+1.05%) |
Mar 06, 2015 | 155.74 | 155.94 | 154.43 | 155.17 | 1,555,381 | -1.13(-0.72%) |
Mar 05, 2015 | 156.51 | 157.03 | 156.03 | 156.30 | 1,111,190 | +0.10(+0.07%) |
Mar 04, 2015 | 156.77 | 157.07 | 156.95 | 156.20 | 1,084,581 | -0.75(-0.48%) |
Mar 03, 2015 | 158.93 | 158.93 | 156.56 | 156.95 | 1,671,333 | -2.43(-1.52%) |
Mar 02, 2015 | 157.05 | 159.47 | 157.24 | 159.38 | 1,321,426 | +2.33(+1.48%) |
Feb 27, 2015 | 157.79 | 158.53 | 157.01 | 157.05 | 1,670,500 | -1.00(-0.64%) |
Feb 26, 2015 | 159.56 | 160.02 | 157.43 | 158.05 | 1,719,088 | -1.59(-1.00%) |
Feb 25, 2015 | 161.35 | 161.36 | 159.37 | 159.65 | 3,541,399 | -1.37(-0.85%) |
Feb 24, 2015 | 160.15 | 161.26 | 159.62 | 161.02 | 1,499,552 | +0.80(+0.50%) |
Feb 23, 2015 | 158.98 | 160.27 | 158.35 | 160.22 | 1,848,575 | +1.25(+0.78%) |
Feb 20, 2015 | 156.53 | 158.98 | 156.08 | 158.97 | 1,671,189 | +1.78(+1.13%) |
Feb 19, 2015 | 154.74 | 157.22 | 154.28 | 157.19 | 2,279,076 | +2.45(+1.58%) |
Feb 18, 2015 | 153.97 | 154.75 | 153.48 | 154.75 | 1,158,075 | +0.78(+0.51%) |
Feb 17, 2015 | 153.16 | 154.53 | 152.56 | 153.97 | 1,313,338 | +0.48(+0.31%) |
Feb 13, 2015 | 153.75 | 153.48 | 153.48 | 153.48 | 1,609,016 | -0.41(-0.27%) |
Feb 12, 2015 | 153.29 | 154.48 | 153.05 | 153.90 | 1,562,639 | +0.91(+0.60%) |
Feb 11, 2015 | 152.09 | 153.66 | 151.96 | 152.98 | 1,847,600 | +0.50(+0.33%) |
Feb 10, 2015 | 152.04 | 152.73 | 151.09 | 152.49 | 1,643,424 | +2.07(+1.37%) |
Feb 09, 2015 | 151.46 | 151.96 | 150.17 | 150.42 | 1,550,470 | -1.73(-1.14%) |
Feb 06, 2015 | 151.41 | 153.48 | 150.33 | 152.15 | 1,446,300 | +0.92(+0.61%) |
Feb 05, 2015 | 150.47 | 151.55 | 149.30 | 151.23 | 1,365,196 | +1.39(+0.93%) |
Feb 04, 2015 | 149.11 | 150.82 | 148.55 | 149.84 | 1,579,352 | +0.22(+0.15%) |
Feb 03, 2015 | 148.36 | 149.86 | 147.75 | 149.62 | 2,076,206 | +2.08(+1.41%) |
Feb 02, 2015 | 146.83 | 147.88 | 144.96 | 147.54 | 1,992,895 | +0.75(+0.51%) |
Jan 30, 2015 | 147.89 | 148.81 | 146.73 | 146.80 | 2,937,026 | -3.22(-2.15%) |
Jan 29, 2015 | 147.49 | 150.04 | 145.81 | 150.01 | 2,588,235 | +2.53(+1.72%) |
Jan 28, 2015 | 149.50 | 151.81 | 147.29 | 147.48 | 2,014,621 | -1.01(-0.68%) |
Jan 27, 2015 | 150.40 | 150.78 | 148.96 | 148.50 | 2,493,511 | -4.00(-2.62%) |
Jan 26, 2015 | 152.94 | 153.46 | 150.43 | 152.49 | 1,718,760 | -1.37(-0.89%) |
Jan 23, 2015 | 154.29 | 154.99 | 153.48 | 153.86 | 1,686,035 | -0.51(-0.33%) |
Jan 22, 2015 | 153.52 | 154.74 | 152.18 | 154.37 | 1,678,021 | +2.02(+1.33%) |
Jan 21, 2015 | 151.96 | 153.33 | 151.27 | 152.35 | 1,240,588 | -0.19(-0.13%) |
Jan 20, 2015 | 153.23 | 153.51 | 150.41 | 152.55 | 1,100,755 | +0.81(+0.53%) |
Jan 16, 2015 | 149.53 | 151.74 | 151.74 | 151.74 | 1,393,052 | +1.82(+1.22%) |
Jan 15, 2015 | 150.58 | 151.75 | 149.51 | 149.91 | 1,151,393 | -0.67(-0.44%) |
Jan 14, 2015 | 151.30 | 151.37 | 149.34 | 150.58 | 1,413,172 | -0.87(-0.58%) |
Jan 13, 2015 | 152.85 | 154.64 | 150.16 | 151.46 | 1,405,090 | -0.09(-0.06%) |
Jan 12, 2015 | 152.36 | 152.92 | 150.96 | 151.55 | 1,150,877 | -0.43(-0.28%) |
Jan 09, 2015 | 152.03 | 153.58 | 151.82 | 151.98 | 1,847,211 | -0.09(-0.06%) |
Jan 08, 2015 | 148.77 | 153.43 | 148.77 | 152.06 | 2,505,684 | +3.35(+2.25%) |
Jan 07, 2015 | 147.54 | 148.86 | 147.46 | 148.71 | 1,208,831 | +1.89(+1.29%) |
Jan 06, 2015 | 147.77 | 148.84 | 145.57 | 146.82 | 1,547,959 | -0.69(-0.47%) |
Jan 05, 2015 | 150.33 | 151.57 | 146.97 | 147.51 | 1,932,996 | -3.13(-2.08%) |