Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 154.60 | 155.80 | 153.60 | 155.80 | 525,555 | +2.20(+1.43%) |
Jan 28, 2016 | 154.40 | 155.10 | 152.20 | 153.60 | 685,158 | -1.00(-0.65%) |
Jan 27, 2016 | 155.20 | 156.20 | 153.80 | 154.60 | 565,543 | -1.00(-0.64%) |
Jan 26, 2016 | 154.40 | 156.60 | 154.00 | 155.60 | 549,980 | +1.40(+0.91%) |
Jan 25, 2016 | 155.40 | 155.60 | 154.00 | 154.20 | 500,358 | -1.80(-1.15%) |
Jan 22, 2016 | 155.60 | 156.00 | 154.40 | 156.00 | 728,500 | +1.80(+1.17%) |
Jan 21, 2016 | 153.00 | 154.80 | 152.40 | 154.20 | 743,690 | +2.60(+1.72%) |
Jan 20, 2016 | 152.00 | 152.40 | 150.90 | 151.60 | 953,379 | -1.20(-0.79%) |
Jan 19, 2016 | 153.00 | 155.00 | 152.20 | 152.80 | 618,062 | +0.00(+0.00%) |
Jan 15, 2016 | 153.00 | 152.80 | 152.80 | 152.80 | 960,055 | -0.80(-0.52%) |
Jan 14, 2016 | 153.60 | 154.20 | 153.00 | 153.60 | 598,229 | +0.00(+0.00%) |
Jan 13, 2016 | 155.00 | 155.40 | 153.20 | 153.60 | 705,300 | -1.40(-0.90%) |
Jan 12, 2016 | 155.40 | 155.60 | 154.40 | 155.00 | 776,396 | +0.20(+0.13%) |
Jan 11, 2016 | 155.40 | 155.80 | 154.20 | 154.80 | 553,557 | -0.40(-0.26%) |
Jan 08, 2016 | 156.40 | 156.80 | 154.80 | 155.20 | 1,309,299 | -1.00(-0.64%) |
Jan 07, 2016 | 156.60 | 157.20 | 155.80 | 156.20 | 772,911 | -1.40(-0.89%) |
Jan 06, 2016 | 157.00 | 157.60 | 156.60 | 157.60 | 1,215,933 | -0.20(-0.13%) |
Jan 05, 2016 | 157.80 | 159.00 | 157.60 | 157.80 | 630,486 | -0.20(-0.13%) |
Jan 04, 2016 | 156.00 | 158.20 | 156.00 | 158.00 | 569,591 | +1.20(+0.77%) |
Dec 31, 2015 | 157.00 | 156.80 | 156.80 | 156.80 | 879,010 | +0.00(+0.00%) |
Dec 30, 2015 | 157.20 | 157.40 | 156.80 | 156.80 | 450,813 | -0.40(-0.25%) |
Dec 29, 2015 | 157.00 | 157.80 | 156.80 | 157.20 | 846,667 | +0.40(+0.26%) |
Dec 28, 2015 | 157.00 | 157.40 | 156.60 | 156.80 | 370,705 | -0.40(-0.25%) |
Dec 24, 2015 | 157.40 | 157.20 | 157.20 | 157.20 | 117,745 | -0.60(-0.38%) |
Dec 23, 2015 | 157.40 | 157.80 | 157.00 | 157.80 | 520,460 | +0.80(+0.51%) |
Dec 22, 2015 | 157.40 | 157.80 | 156.60 | 157.00 | 699,136 | -0.40(-0.25%) |
Dec 21, 2015 | 157.00 | 158.00 | 156.60 | 157.40 | 568,938 | +0.60(+0.38%) |
Dec 18, 2015 | 157.20 | 158.00 | 156.40 | 156.80 | 678,957 | -0.80(-0.51%) |
Dec 17, 2015 | 159.20 | 159.20 | 157.20 | 157.60 | 498,754 | -0.40(-0.25%) |
Dec 16, 2015 | 156.60 | 158.80 | 156.40 | 158.00 | 844,770 | +2.00(+1.28%) |
Dec 15, 2015 | 155.80 | 156.80 | 155.80 | 156.00 | 1,087,913 | +0.80(+0.52%) |
Dec 14, 2015 | 156.00 | 157.10 | 155.00 | 155.20 | 579,432 | -0.80(-0.51%) |
Dec 11, 2015 | 156.80 | 158.20 | 156.00 | 156.00 | 543,934 | -1.60(-1.02%) |
Dec 10, 2015 | 158.40 | 158.60 | 156.80 | 157.60 | 752,317 | -1.40(-0.88%) |
Dec 09, 2015 | 158.40 | 159.20 | 158.00 | 159.00 | 520,620 | +0.00(+0.00%) |
Dec 08, 2015 | 157.80 | 159.00 | 157.40 | 159.00 | 828,798 | +0.40(+0.25%) |
Dec 07, 2015 | 157.40 | 158.80 | 157.40 | 158.60 | 466,859 | +0.60(+0.38%) |
Dec 04, 2015 | 158.20 | 158.80 | 157.20 | 158.00 | 476,603 | -0.20(-0.13%) |
Dec 03, 2015 | 157.80 | 158.20 | 156.80 | 158.20 | 472,508 | +0.40(+0.25%) |
Dec 02, 2015 | 158.00 | 158.60 | 157.40 | 157.80 | 364,861 | +0.00(+0.00%) |
Dec 01, 2015 | 157.80 | 158.20 | 156.80 | 157.80 | 481,085 | +0.20(+0.13%) |
Nov 30, 2015 | 157.20 | 159.00 | 157.00 | 157.60 | 617,942 | +0.40(+0.25%) |
Nov 27, 2015 | 158.40 | 158.40 | 156.40 | 157.20 | 182,756 | -1.00(-0.63%) |
Nov 25, 2015 | 158.00 | 158.20 | 158.20 | 158.20 | 411,610 | +0.60(+0.38%) |
Nov 24, 2015 | 153.40 | 158.40 | 153.40 | 157.60 | 1,058,938 | +3.40(+2.20%) |
Nov 23, 2015 | 154.00 | 154.40 | 153.60 | 154.20 | 669,664 | +0.00(+0.00%) |
Nov 20, 2015 | 154.00 | 154.40 | 153.20 | 154.20 | 651,598 | +0.80(+0.52%) |
Nov 19, 2015 | 154.40 | 154.40 | 153.20 | 153.40 | 744,346 | -1.00(-0.65%) |
Nov 18, 2015 | 154.60 | 155.20 | 153.80 | 154.40 | 771,692 | +0.00(+0.00%) |
Nov 17, 2015 | 155.40 | 156.20 | 154.40 | 154.40 | 552,185 | -0.40(-0.26%) |
Nov 16, 2015 | 151.80 | 155.00 | 151.20 | 154.80 | 657,127 | +2.80(+1.84%) |
Nov 13, 2015 | 152.40 | 153.00 | 151.20 | 152.00 | 884,355 | -1.60(-1.04%) |
Nov 12, 2015 | 155.20 | 155.60 | 152.00 | 153.60 | 888,712 | -2.00(-1.29%) |
Nov 11, 2015 | 155.80 | 156.40 | 154.00 | 155.60 | 819,776 | -0.40(-0.26%) |
Nov 10, 2015 | 156.40 | 157.40 | 155.00 | 156.00 | 701,578 | -0.60(-0.38%) |
Nov 09, 2015 | 157.20 | 157.60 | 156.00 | 156.60 | 592,616 | -0.20(-0.13%) |
Nov 06, 2015 | 156.60 | 158.00 | 156.60 | 156.80 | 1,440,776 | +0.20(+0.13%) |
Nov 05, 2015 | 158.40 | 158.60 | 156.00 | 156.60 | 1,127,380 | -1.80(-1.14%) |
Nov 04, 2015 | 158.00 | 158.40 | 157.00 | 158.40 | 840,334 | +0.60(+0.38%) |
Nov 03, 2015 | 159.00 | 159.00 | 156.90 | 157.80 | 1,022,595 | -0.80(-0.50%) |
Nov 02, 2015 | 158.20 | 159.80 | 157.60 | 158.60 | 1,985,144 | +1.00(+0.63%) |
Oct 30, 2015 | 158.00 | 159.00 | 156.60 | 157.60 | 1,697,586 | +0.00(+0.00%) |
Oct 29, 2015 | 160.00 | 160.20 | 155.00 | 157.60 | 4,079,020 | -3.60(-2.23%) |
Oct 28, 2015 | 160.60 | 162.20 | 158.40 | 161.20 | 12,124,990 | -12.20(-7.04%) |
Oct 27, 2015 | 121.20 | 174.60 | 120.40 | 173.40 | 9,169,688 | +51.80(+42.60%) |
Oct 26, 2015 | 123.40 | 125.00 | 121.10 | 121.60 | 705,665 | -2.00(-1.62%) |
Oct 23, 2015 | 123.20 | 123.80 | 121.40 | 123.60 | 866,795 | +1.40(+1.15%) |
Oct 22, 2015 | 125.60 | 125.80 | 120.60 | 122.20 | 1,161,894 | -2.20(-1.77%) |
Oct 21, 2015 | 127.40 | 127.60 | 123.20 | 124.40 | 715,418 | -2.20(-1.74%) |
Oct 20, 2015 | 129.60 | 131.00 | 126.60 | 126.60 | 955,275 | -3.40(-2.62%) |
Oct 19, 2015 | 125.40 | 130.20 | 125.00 | 130.00 | 1,006,448 | +3.60(+2.85%) |
Oct 16, 2015 | 125.60 | 129.70 | 125.20 | 126.40 | 1,362,159 | +0.20(+0.16%) |
Oct 15, 2015 | 122.00 | 127.60 | 121.80 | 126.20 | 983,900 | +5.20(+4.30%) |
Oct 14, 2015 | 123.20 | 125.20 | 119.60 | 121.00 | 1,189,371 | -1.60(-1.31%) |
Oct 13, 2015 | 124.60 | 126.60 | 122.60 | 122.60 | 656,641 | -2.60(-2.08%) |
Oct 12, 2015 | 125.40 | 126.80 | 124.00 | 125.20 | 580,406 | -0.40(-0.32%) |
Oct 09, 2015 | 125.00 | 125.60 | 123.00 | 125.60 | 617,830 | +0.60(+0.48%) |
Oct 08, 2015 | 123.00 | 125.60 | 122.50 | 125.00 | 659,607 | +1.60(+1.30%) |
Oct 07, 2015 | 123.40 | 124.62 | 120.40 | 123.40 | 856,323 | +1.60(+1.31%) |
Oct 06, 2015 | 127.20 | 129.50 | 121.70 | 121.80 | 1,211,538 | -5.40(-4.25%) |
Oct 05, 2015 | 127.00 | 128.40 | 125.40 | 127.20 | 1,107,633 | +2.00(+1.60%) |
Oct 02, 2015 | 122.00 | 125.80 | 118.40 | 125.20 | 1,120,090 | +1.60(+1.29%) |
Oct 01, 2015 | 120.00 | 124.60 | 119.60 | 123.60 | 1,407,041 | +2.20(+1.81%) |
Sep 30, 2015 | 124.00 | 124.30 | 117.60 | 121.40 | 1,802,308 | -0.60(-0.49%) |
Sep 29, 2015 | 124.00 | 125.70 | 120.30 | 122.00 | 1,695,727 | -2.00(-1.61%) |
Sep 28, 2015 | 134.60 | 134.80 | 121.60 | 124.00 | 2,512,467 | -12.00(-8.82%) |
Sep 25, 2015 | 139.60 | 140.00 | 134.00 | 136.00 | 1,359,038 | -0.60(-0.44%) |
Sep 24, 2015 | 138.00 | 139.00 | 133.70 | 136.60 | 1,498,830 | -3.40(-2.43%) |
Sep 23, 2015 | 143.60 | 143.80 | 138.20 | 140.00 | 1,263,163 | -3.40(-2.37%) |
Sep 22, 2015 | 144.40 | 145.90 | 142.70 | 143.40 | 1,443,923 | -3.20(-2.18%) |
Sep 21, 2015 | 151.00 | 151.20 | 144.40 | 146.60 | 1,982,664 | -3.60(-2.40%) |
Sep 18, 2015 | 153.00 | 157.40 | 149.60 | 150.20 | 2,986,436 | -3.00(-1.96%) |
Sep 17, 2015 | 162.00 | 163.20 | 152.20 | 153.20 | 4,362,905 | -18.60(-10.83%) |
Sep 16, 2015 | 171.40 | 173.40 | 170.40 | 171.80 | 1,090,933 | +1.00(+0.59%) |
Sep 15, 2015 | 169.40 | 171.40 | 167.00 | 170.80 | 865,000 | +1.60(+0.95%) |
Sep 14, 2015 | 172.60 | 172.80 | 167.00 | 169.20 | 1,048,304 | -3.00(-1.74%) |
Sep 11, 2015 | 169.40 | 172.60 | 168.40 | 172.20 | 782,240 | +2.20(+1.29%) |
Sep 10, 2015 | 163.20 | 170.80 | 163.20 | 170.00 | 1,069,523 | +7.00(+4.29%) |
Sep 09, 2015 | 167.60 | 170.00 | 162.60 | 163.00 | 907,180 | -2.40(-1.45%) |
Sep 08, 2015 | 167.40 | 167.40 | 163.60 | 165.40 | 898,582 | +1.40(+0.85%) |
Sep 04, 2015 | 162.00 | 164.00 | 164.00 | 164.00 | 500,080 | +0.20(+0.12%) |
Sep 03, 2015 | 163.00 | 167.00 | 162.80 | 163.80 | 713,543 | +0.60(+0.37%) |
Sep 02, 2015 | 161.40 | 163.20 | 159.40 | 163.20 | 743,278 | +3.20(+2.00%) |
Sep 01, 2015 | 160.80 | 163.20 | 158.00 | 160.00 | 1,087,272 | -5.00(-3.03%) |
Aug 31, 2015 | 163.80 | 166.00 | 163.00 | 165.00 | 711,330 | +0.20(+0.12%) |
Aug 28, 2015 | 164.60 | 166.00 | 163.00 | 164.80 | 590,453 | +0.00(+0.00%) |
Aug 27, 2015 | 163.20 | 166.00 | 160.00 | 164.80 | 1,130,905 | +5.60(+3.52%) |
Aug 26, 2015 | 159.20 | 159.60 | 152.40 | 159.20 | 1,373,600 | +4.20(+2.71%) |
Aug 25, 2015 | 163.40 | 163.80 | 154.80 | 155.00 | 1,089,790 | -0.80(-0.51%) |
Aug 24, 2015 | 145.60 | 162.50 | 139.40 | 155.80 | 1,651,660 | -3.00(-1.89%) |
Aug 21, 2015 | 165.00 | 165.60 | 158.60 | 158.80 | 1,720,056 | -9.40(-5.59%) |
Aug 20, 2015 | 172.80 | 177.00 | 168.00 | 168.20 | 1,523,485 | -6.20(-3.56%) |
Aug 19, 2015 | 175.70 | 177.60 | 173.60 | 174.40 | 767,340 | -2.00(-1.13%) |
Aug 18, 2015 | 182.00 | 182.20 | 175.80 | 176.40 | 1,376,180 | -6.80(-3.71%) |
Aug 17, 2015 | 181.40 | 184.20 | 180.60 | 183.20 | 633,411 | +1.60(+0.88%) |
Aug 14, 2015 | 181.40 | 182.60 | 180.00 | 181.60 | 506,245 | +0.80(+0.44%) |
Aug 13, 2015 | 181.60 | 183.40 | 178.80 | 180.80 | 1,106,131 | +2.80(+1.57%) |
Aug 12, 2015 | 174.80 | 179.00 | 172.00 | 178.00 | 715,320 | +1.20(+0.68%) |
Aug 11, 2015 | 178.00 | 178.20 | 175.00 | 176.80 | 786,165 | -2.00(-1.12%) |
Aug 10, 2015 | 179.00 | 181.80 | 178.20 | 178.80 | 604,788 | +1.20(+0.68%) |
Aug 07, 2015 | 181.80 | 182.60 | 177.00 | 177.60 | 772,605 | -4.80(-2.63%) |
Aug 06, 2015 | 186.40 | 187.00 | 180.20 | 182.40 | 817,052 | -4.00(-2.15%) |
Aug 05, 2015 | 182.60 | 189.40 | 182.20 | 186.40 | 1,515,004 | +4.80(+2.64%) |
Aug 04, 2015 | 177.40 | 181.80 | 176.60 | 181.60 | 1,053,210 | +5.00(+2.83%) |
Aug 03, 2015 | 178.00 | 179.40 | 175.80 | 176.60 | 467,246 | -1.60(-0.90%) |
Jul 31, 2015 | 178.80 | 179.80 | 177.60 | 178.20 | 524,698 | -1.00(-0.56%) |
Jul 30, 2015 | 177.40 | 179.20 | 177.10 | 179.20 | 923,394 | +1.80(+1.01%) |
Jul 29, 2015 | 174.80 | 178.40 | 174.60 | 177.40 | 868,995 | +2.40(+1.37%) |
Jul 28, 2015 | 171.80 | 175.40 | 170.00 | 175.00 | 1,193,657 | +3.20(+1.86%) |
Jul 27, 2015 | 172.40 | 172.60 | 169.20 | 171.80 | 817,042 | -2.60(-1.49%) |
Jul 24, 2015 | 175.80 | 177.20 | 174.00 | 174.40 | 574,137 | -1.40(-0.80%) |
Jul 23, 2015 | 177.80 | 178.00 | 175.00 | 175.80 | 646,212 | -0.80(-0.45%) |
Jul 22, 2015 | 173.00 | 178.80 | 172.80 | 176.60 | 963,296 | +2.80(+1.61%) |
Jul 21, 2015 | 176.60 | 176.80 | 173.60 | 173.80 | 507,206 | -2.60(-1.47%) |
Jul 20, 2015 | 179.60 | 179.80 | 176.20 | 176.40 | 536,176 | -1.80(-1.01%) |
Jul 17, 2015 | 178.60 | 180.00 | 176.60 | 178.20 | 691,282 | -0.80(-0.45%) |
Jul 16, 2015 | 175.60 | 179.00 | 175.00 | 179.00 | 899,660 | +4.40(+2.52%) |
Jul 15, 2015 | 175.80 | 176.20 | 173.80 | 174.60 | 532,321 | -1.80(-1.02%) |
Jul 14, 2015 | 175.80 | 178.40 | 175.00 | 176.40 | 736,142 | -1.40(-0.79%) |
Jul 13, 2015 | 174.80 | 178.00 | 174.40 | 177.80 | 912,473 | +3.60(+2.07%) |
Jul 10, 2015 | 171.80 | 176.38 | 169.20 | 174.20 | 1,057,856 | +0.60(+0.35%) |
Jul 09, 2015 | 167.80 | 174.20 | 166.80 | 173.60 | 1,420,246 | +8.20(+4.96%) |
Jul 08, 2015 | 168.20 | 170.60 | 165.00 | 165.40 | 689,771 | -5.20(-3.05%) |
Jul 07, 2015 | 166.40 | 170.80 | 164.00 | 170.60 | 1,025,231 | +4.80(+2.90%) |
Jul 06, 2015 | 165.80 | 169.80 | 164.00 | 165.80 | 1,414,839 | -2.00(-1.19%) |
Jul 02, 2015 | 168.00 | 167.80 | 167.80 | 167.80 | 894,870 | -0.40(-0.24%) |
Jul 01, 2015 | 168.80 | 171.80 | 167.20 | 168.20 | 934,721 | +1.20(+0.72%) |
Jun 30, 2015 | 169.20 | 169.30 | 166.60 | 167.00 | 1,208,279 | +0.60(+0.36%) |
Jun 29, 2015 | 169.20 | 172.40 | 165.20 | 166.40 | 1,125,811 | -4.80(-2.80%) |
Jun 26, 2015 | 172.00 | 173.00 | 170.00 | 171.20 | 800,970 | -0.80(-0.47%) |
Jun 25, 2015 | 175.00 | 175.20 | 172.00 | 172.00 | 749,033 | -1.60(-0.92%) |
Jun 24, 2015 | 177.20 | 177.80 | 172.20 | 173.60 | 1,120,405 | -4.20(-2.36%) |
Jun 23, 2015 | 173.40 | 178.40 | 173.40 | 177.80 | 1,177,552 | +4.00(+2.30%) |
Jun 22, 2015 | 176.00 | 176.00 | 173.40 | 173.80 | 563,177 | -0.60(-0.34%) |
Jun 19, 2015 | 171.20 | 175.40 | 170.40 | 174.40 | 1,179,705 | +2.40(+1.40%) |
Jun 18, 2015 | 171.00 | 176.00 | 167.00 | 172.00 | 3,222,046 | -6.40(-3.59%) |
Jun 17, 2015 | 180.00 | 181.20 | 175.80 | 178.40 | 1,288,485 | -0.60(-0.34%) |
Jun 16, 2015 | 175.20 | 179.40 | 174.00 | 179.00 | 981,496 | +3.80(+2.17%) |
Jun 15, 2015 | 178.80 | 179.00 | 172.60 | 175.20 | 1,228,511 | -3.80(-2.12%) |
Jun 12, 2015 | 179.20 | 180.31 | 177.00 | 179.00 | 1,031,753 | -0.20(-0.11%) |
Jun 11, 2015 | 176.40 | 179.20 | 176.00 | 179.20 | 1,486,747 | +6.40(+3.70%) |
Jun 10, 2015 | 169.40 | 173.80 | 168.80 | 172.80 | 861,555 | +3.80(+2.25%) |
Jun 09, 2015 | 167.00 | 169.40 | 165.00 | 169.00 | 514,102 | +2.40(+1.44%) |
Jun 08, 2015 | 168.40 | 168.80 | 166.40 | 166.60 | 604,726 | +0.40(+0.24%) |
Jun 05, 2015 | 166.40 | 167.80 | 164.20 | 166.20 | 745,100 | -0.60(-0.36%) |
Jun 04, 2015 | 169.60 | 173.80 | 166.00 | 166.80 | 1,300,226 | -6.60(-3.81%) |
Jun 03, 2015 | 171.20 | 173.40 | 170.80 | 173.40 | 657,417 | +3.20(+1.88%) |
Jun 02, 2015 | 173.00 | 173.00 | 168.40 | 170.20 | 887,595 | -3.00(-1.73%) |
Jun 01, 2015 | 174.60 | 174.80 | 172.00 | 173.20 | 715,871 | -1.20(-0.69%) |
May 29, 2015 | 174.60 | 176.40 | 172.80 | 174.40 | 2,202,850 | +0.40(+0.23%) |
May 28, 2015 | 174.80 | 175.60 | 172.60 | 174.00 | 893,742 | -0.80(-0.46%) |
May 27, 2015 | 176.00 | 176.40 | 172.10 | 174.80 | 1,183,231 | +2.20(+1.27%) |
May 26, 2015 | 170.80 | 174.20 | 170.60 | 172.60 | 1,245,822 | +1.40(+0.82%) |
May 22, 2015 | 169.80 | 171.20 | 171.20 | 171.20 | 730,015 | +1.60(+0.94%) |
May 21, 2015 | 167.40 | 170.20 | 165.80 | 169.60 | 1,025,006 | +2.40(+1.44%) |
May 20, 2015 | 165.00 | 167.80 | 164.00 | 167.20 | 724,380 | +2.60(+1.58%) |
May 19, 2015 | 169.20 | 169.60 | 163.80 | 164.60 | 886,447 | -4.00(-2.37%) |
May 18, 2015 | 164.40 | 169.00 | 163.60 | 168.60 | 949,909 | +2.80(+1.69%) |
May 15, 2015 | 158.60 | 166.60 | 158.40 | 165.80 | 1,362,139 | +7.20(+4.54%) |
May 14, 2015 | 161.80 | 162.00 | 158.40 | 158.60 | 637,731 | -1.20(-0.75%) |
May 13, 2015 | 158.20 | 161.60 | 158.00 | 159.80 | 790,684 | +3.20(+2.04%) |
May 12, 2015 | 157.20 | 158.20 | 156.00 | 156.60 | 421,943 | -2.20(-1.39%) |
May 11, 2015 | 159.60 | 160.20 | 158.20 | 158.80 | 328,061 | -0.80(-0.50%) |
May 08, 2015 | 158.20 | 160.60 | 158.20 | 159.60 | 443,084 | +2.20(+1.40%) |
May 07, 2015 | 155.60 | 157.80 | 155.60 | 157.40 | 644,904 | +1.20(+0.77%) |
May 06, 2015 | 158.60 | 159.20 | 155.60 | 156.20 | 727,473 | -1.40(-0.89%) |
May 05, 2015 | 161.40 | 162.00 | 156.20 | 157.60 | 830,048 | -5.00(-3.08%) |
May 04, 2015 | 161.00 | 165.20 | 160.80 | 162.60 | 918,176 | +3.20(+2.01%) |
May 01, 2015 | 155.40 | 159.60 | 154.60 | 159.40 | 752,845 | +5.20(+3.37%) |
Apr 30, 2015 | 159.00 | 159.00 | 153.00 | 154.20 | 1,231,713 | -4.00(-2.53%) |
Apr 29, 2015 | 161.20 | 161.60 | 156.80 | 158.20 | 976,451 | -4.40(-2.71%) |
Apr 28, 2015 | 161.60 | 163.60 | 161.00 | 162.60 | 734,129 | +0.80(+0.49%) |
Apr 27, 2015 | 166.20 | 166.40 | 161.60 | 161.80 | 840,265 | -3.20(-1.94%) |
Apr 24, 2015 | 165.20 | 167.00 | 164.20 | 165.00 | 675,014 | -0.20(-0.12%) |
Apr 23, 2015 | 166.00 | 166.20 | 163.20 | 165.20 | 856,901 | -1.20(-0.72%) |
Apr 22, 2015 | 159.80 | 168.20 | 159.80 | 166.40 | 1,678,686 | +7.80(+4.92%) |
Apr 21, 2015 | 158.60 | 159.80 | 157.40 | 158.60 | 868,374 | +0.20(+0.13%) |
Apr 20, 2015 | 161.80 | 162.20 | 156.20 | 158.40 | 1,208,567 | -1.60(-1.00%) |
Apr 17, 2015 | 163.20 | 164.80 | 158.40 | 160.00 | 1,410,387 | -4.20(-2.56%) |
Apr 16, 2015 | 165.40 | 166.00 | 162.80 | 164.20 | 753,611 | -1.40(-0.85%) |
Apr 15, 2015 | 166.80 | 168.80 | 165.00 | 165.60 | 878,443 | -1.60(-0.96%) |
Apr 14, 2015 | 168.40 | 169.00 | 165.00 | 167.20 | 1,094,088 | -0.80(-0.48%) |
Apr 13, 2015 | 168.40 | 169.80 | 167.60 | 168.00 | 991,716 | +1.00(+0.60%) |
Apr 10, 2015 | 166.20 | 167.80 | 162.20 | 167.00 | 2,819,265 | -2.80(-1.65%) |
Apr 09, 2015 | 176.00 | 177.20 | 167.40 | 169.80 | 3,303,146 | -7.60(-4.28%) |
Apr 08, 2015 | 176.20 | 180.80 | 172.60 | 177.40 | 3,426,151 | +3.60(+2.07%) |
Apr 07, 2015 | 177.60 | 178.70 | 173.60 | 173.80 | 1,564,596 | -3.00(-1.70%) |
Apr 06, 2015 | 177.80 | 178.60 | 173.60 | 176.80 | 1,771,904 | +1.00(+0.57%) |
Apr 02, 2015 | 173.20 | 175.80 | 175.80 | 175.80 | 2,458,230 | +4.40(+2.57%) |
Apr 01, 2015 | 173.80 | 175.10 | 168.60 | 171.40 | 1,468,816 | -2.40(-1.38%) |
Mar 31, 2015 | 176.00 | 177.20 | 172.20 | 173.80 | 1,504,676 | -1.40(-0.80%) |
Mar 30, 2015 | 170.40 | 176.60 | 170.40 | 175.20 | 1,779,933 | +3.80(+2.22%) |
Mar 27, 2015 | 164.60 | 174.50 | 164.20 | 171.40 | 2,114,128 | +7.40(+4.51%) |
Mar 26, 2015 | 166.20 | 167.00 | 163.00 | 164.00 | 1,811,840 | -3.20(-1.91%) |
Mar 25, 2015 | 164.60 | 168.00 | 164.00 | 167.20 | 2,065,670 | +3.00(+1.83%) |
Mar 24, 2015 | 163.60 | 166.60 | 163.00 | 164.20 | 1,138,134 | +1.40(+0.86%) |
Mar 23, 2015 | 162.20 | 166.00 | 161.60 | 162.80 | 1,028,893 | +1.80(+1.12%) |
Mar 20, 2015 | 165.40 | 166.00 | 160.00 | 161.00 | 1,586,737 | -3.60(-2.19%) |
Mar 19, 2015 | 165.40 | 167.00 | 163.20 | 164.60 | 1,832,452 | +4.20(+2.62%) |
Mar 18, 2015 | 156.60 | 166.40 | 153.40 | 160.40 | 4,543,658 | +2.80(+1.78%) |
Mar 17, 2015 | 148.60 | 158.60 | 148.20 | 157.60 | 1,563,567 | +8.40(+5.63%) |
Mar 16, 2015 | 150.20 | 151.20 | 148.00 | 149.20 | 894,196 | +0.20(+0.13%) |
Mar 13, 2015 | 150.40 | 151.20 | 147.40 | 149.00 | 656,173 | -1.60(-1.06%) |
Mar 12, 2015 | 147.60 | 153.00 | 147.40 | 150.60 | 967,322 | +4.40(+3.01%) |
Mar 11, 2015 | 148.40 | 149.00 | 144.40 | 146.20 | 807,716 | -1.60(-1.08%) |
Mar 10, 2015 | 148.40 | 149.80 | 146.40 | 147.80 | 848,813 | -2.40(-1.60%) |
Mar 09, 2015 | 152.00 | 152.60 | 148.00 | 150.20 | 1,350,216 | -2.80(-1.83%) |
Mar 06, 2015 | 153.00 | 154.40 | 150.20 | 153.00 | 920,155 | -0.60(-0.39%) |
Mar 05, 2015 | 158.60 | 160.40 | 153.60 | 153.60 | 1,516,959 | -7.40(-4.60%) |
Mar 04, 2015 | 161.40 | 162.00 | 160.20 | 161.00 | 398,187 | -1.00(-0.62%) |
Mar 03, 2015 | 163.00 | 163.20 | 161.20 | 162.00 | 333,921 | -1.20(-0.74%) |
Mar 02, 2015 | 160.60 | 163.80 | 160.60 | 163.20 | 542,228 | +3.60(+2.26%) |
Feb 27, 2015 | 163.00 | 163.40 | 159.20 | 159.60 | 836,956 | -3.80(-2.33%) |
Feb 26, 2015 | 163.00 | 163.40 | 162.00 | 163.40 | 479,005 | +0.40(+0.25%) |
Feb 25, 2015 | 163.80 | 164.60 | 162.20 | 163.00 | 535,835 | -0.80(-0.49%) |
Feb 24, 2015 | 164.60 | 165.80 | 163.40 | 163.80 | 503,363 | -1.40(-0.85%) |
Feb 23, 2015 | 163.60 | 165.20 | 163.20 | 165.20 | 619,299 | +2.20(+1.35%) |
Feb 20, 2015 | 160.20 | 163.40 | 160.00 | 163.00 | 743,391 | +3.20(+2.00%) |
Feb 19, 2015 | 163.20 | 164.40 | 159.20 | 159.80 | 883,263 | -4.00(-2.44%) |
Feb 18, 2015 | 163.60 | 164.40 | 163.00 | 163.80 | 565,506 | -0.20(-0.12%) |
Feb 17, 2015 | 167.40 | 167.60 | 163.00 | 164.00 | 1,161,686 | -2.80(-1.68%) |
Feb 13, 2015 | 162.20 | 166.80 | 166.80 | 166.80 | 1,471,415 | +5.00(+3.09%) |
Feb 12, 2015 | 164.40 | 164.40 | 158.20 | 161.80 | 1,875,160 | +0.20(+0.12%) |
Feb 11, 2015 | 165.00 | 169.60 | 158.40 | 161.60 | 5,926,327 | +10.00(+6.60%) |
Feb 10, 2015 | 148.60 | 152.00 | 148.20 | 151.60 | 1,015,776 | +3.80(+2.57%) |
Feb 09, 2015 | 146.40 | 148.00 | 145.60 | 147.80 | 530,355 | +0.80(+0.54%) |
Feb 06, 2015 | 148.00 | 149.60 | 147.00 | 147.00 | 613,824 | +0.00(+0.00%) |
Feb 05, 2015 | 146.00 | 147.00 | 144.80 | 147.00 | 566,680 | +1.40(+0.96%) |
Feb 04, 2015 | 144.20 | 147.80 | 143.40 | 145.60 | 652,275 | -0.20(-0.14%) |
Feb 03, 2015 | 141.80 | 146.40 | 141.80 | 145.80 | 813,097 | +4.80(+3.40%) |