Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 128.86 | 130.58 | 127.29 | 130.47 | 3,316,547 | +1.91(+1.49%) |
Jan 30, 2017 | 128.46 | 128.82 | 125.80 | 128.55 | 3,327,595 | +0.35(+0.27%) |
Jan 27, 2017 | 130.53 | 130.55 | 127.01 | 128.21 | 3,578,008 | -1.70(-1.31%) |
Jan 26, 2017 | 132.20 | 135.30 | 128.99 | 129.90 | 7,653,386 | -11.77(-8.31%) |
Jan 25, 2017 | 139.45 | 141.80 | 139.39 | 141.67 | 3,091,274 | +2.62(+1.88%) |
Jan 24, 2017 | 139.39 | 139.67 | 138.44 | 139.05 | 1,684,814 | -0.95(-0.68%) |
Jan 23, 2017 | 140.28 | 140.83 | 139.16 | 140.00 | 1,907,511 | -0.90(-0.64%) |
Jan 20, 2017 | 138.29 | 142.34 | 138.29 | 140.90 | 3,281,663 | +2.80(+2.03%) |
Jan 19, 2017 | 140.34 | 140.34 | 137.39 | 138.10 | 1,195,164 | -2.30(-1.64%) |
Jan 18, 2017 | 140.86 | 141.07 | 138.93 | 140.40 | 1,438,643 | +1.23(+0.88%) |
Jan 17, 2017 | 137.52 | 139.98 | 136.92 | 139.17 | 2,464,074 | +1.17(+0.85%) |
Jan 13, 2017 | 138.00 | 138.00 | 138.00 | 0 | +2.34(+1.73%) | |
Jan 12, 2017 | 133.36 | 136.02 | 132.83 | 135.65 | 1,384,711 | +1.39(+1.03%) |
Jan 11, 2017 | 137.36 | 138.34 | 132.28 | 134.26 | 2,177,467 | -3.39(-2.47%) |
Jan 10, 2017 | 137.14 | 139.32 | 136.59 | 137.66 | 1,263,875 | -0.02(-0.01%) |
Jan 09, 2017 | 137.22 | 138.77 | 136.57 | 137.68 | 1,236,030 | -0.08(-0.05%) |
Jan 06, 2017 | 137.76 | 138.22 | 135.85 | 137.75 | 1,423,755 | +0.39(+0.29%) |
Jan 05, 2017 | 138.08 | 138.70 | 136.12 | 137.36 | 1,385,499 | -1.95(-1.40%) |
Jan 04, 2017 | 138.19 | 140.17 | 137.37 | 139.31 | 2,024,193 | +1.08(+0.78%) |
Jan 03, 2017 | 131.64 | 139.80 | 131.64 | 138.23 | 3,144,099 | +6.54(+4.97%) |
Dec 30, 2016 | 131.69 | 131.69 | 131.69 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.07 | 134.07 | 132.07 | 132.93 | 869,000 | +0.23(+0.18%) |
Dec 28, 2016 | 133.19 | 133.88 | 132.36 | 132.70 | 741,958 | -0.51(-0.38%) |
Dec 27, 2016 | 132.43 | 133.97 | 131.84 | 133.20 | 771,941 | +0.84(+0.63%) |
Dec 23, 2016 | 132.37 | 132.37 | 132.37 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.10 | 133.72 | 131.04 | 131.58 | 1,056,059 | -1.17(-0.88%) |
Dec 21, 2016 | 132.32 | 134.10 | 131.89 | 132.75 | 1,338,542 | +0.43(+0.33%) |
Dec 20, 2016 | 133.12 | 133.93 | 131.75 | 132.32 | 1,710,585 | -0.40(-0.30%) |
Dec 19, 2016 | 134.02 | 135.01 | 131.66 | 132.72 | 1,814,097 | -0.69(-0.51%) |
Dec 16, 2016 | 133.91 | 134.38 | 132.27 | 133.41 | 2,535,209 | -0.05(-0.04%) |
Dec 15, 2016 | 134.72 | 135.11 | 132.47 | 133.46 | 2,480,276 | -0.97(-0.72%) |
Dec 14, 2016 | 137.95 | 138.61 | 133.26 | 134.42 | 3,670,054 | -4.31(-3.11%) |
Dec 13, 2016 | 137.63 | 139.32 | 137.23 | 138.74 | 1,752,063 | +1.39(+1.01%) |
Dec 12, 2016 | 137.18 | 137.94 | 136.00 | 137.35 | 1,903,606 | +0.23(+0.16%) |
Dec 09, 2016 | 135.09 | 138.54 | 133.60 | 137.12 | 2,458,321 | +2.73(+2.03%) |
Dec 08, 2016 | 131.99 | 135.20 | 131.97 | 134.39 | 3,099,528 | +1.61(+1.21%) |
Dec 07, 2016 | 133.78 | 134.50 | 128.27 | 132.78 | 4,654,292 | -3.54(-2.60%) |
Dec 06, 2016 | 135.95 | 136.33 | 133.98 | 136.33 | 2,035,033 | +0.38(+0.28%) |
Dec 05, 2016 | 134.94 | 137.22 | 134.12 | 135.95 | 2,334,948 | +1.35(+1.00%) |
Dec 02, 2016 | 134.90 | 135.88 | 134.11 | 134.60 | 2,030,502 | +0.45(+0.34%) |
Dec 01, 2016 | 134.49 | 135.65 | 133.75 | 134.15 | 2,103,855 | -0.68(-0.51%) |
Nov 30, 2016 | 132.74 | 136.03 | 132.57 | 134.84 | 3,469,946 | +2.40(+1.81%) |
Nov 29, 2016 | 133.79 | 134.50 | 132.35 | 132.44 | 1,929,059 | -1.48(-1.11%) |
Nov 28, 2016 | 133.24 | 134.80 | 133.00 | 133.92 | 1,654,671 | +0.04(+0.03%) |
Nov 25, 2016 | 132.29 | 133.95 | 131.48 | 133.88 | 904,514 | +1.69(+1.27%) |
Nov 23, 2016 | 132.19 | 132.19 | 132.19 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.53 | 133.47 | 131.16 | 132.25 | 2,443,963 | -0.02(-0.01%) |
Nov 21, 2016 | 131.53 | 133.06 | 131.13 | 132.27 | 2,170,162 | +1.22(+0.93%) |
Nov 18, 2016 | 132.60 | 132.96 | 130.82 | 131.05 | 2,715,543 | -1.34(-1.01%) |
Nov 17, 2016 | 132.32 | 133.25 | 131.89 | 132.39 | 2,627,425 | +0.00(+0.00%) |
Nov 16, 2016 | 133.32 | 134.15 | 132.30 | 132.39 | 1,963,237 | -1.30(-0.97%) |
Nov 15, 2016 | 134.38 | 135.16 | 133.03 | 133.69 | 2,671,507 | -0.77(-0.57%) |
Nov 14, 2016 | 130.49 | 136.07 | 130.09 | 134.46 | 3,022,357 | +0.62(+0.46%) |
Nov 11, 2016 | 137.31 | 138.44 | 132.27 | 133.84 | 3,154,313 | -4.17(-3.02%) |
Nov 10, 2016 | 134.53 | 138.88 | 134.49 | 138.01 | 4,298,631 | +5.44(+4.10%) |
Nov 09, 2016 | 132.22 | 142.02 | 126.50 | 132.58 | 6,041,854 | +10.45(+8.56%) |
Nov 08, 2016 | 123.17 | 124.75 | 121.82 | 122.13 | 3,852,991 | -3.74(-2.97%) |
Nov 07, 2016 | 124.21 | 126.57 | 123.51 | 125.87 | 2,615,812 | +3.51(+2.87%) |
Nov 04, 2016 | 121.70 | 125.26 | 120.97 | 122.36 | 3,745,832 | +1.09(+0.90%) |
Nov 03, 2016 | 128.21 | 129.90 | 121.02 | 121.27 | 5,399,593 | -5.84(-4.59%) |
Nov 02, 2016 | 121.21 | 128.06 | 121.21 | 127.10 | 4,971,782 | +6.14(+5.08%) |
Nov 01, 2016 | 119.00 | 121.79 | 118.19 | 120.97 | 4,950,220 | +1.97(+1.65%) |
Oct 31, 2016 | 116.03 | 120.32 | 115.80 | 119.00 | 9,112,916 | +2.86(+2.47%) |
Oct 28, 2016 | 121.46 | 122.43 | 107.17 | 116.14 | 30,091,236 | -34.05(-22.67%) |
Oct 27, 2016 | 148.78 | 151.26 | 147.42 | 150.19 | 2,060,545 | +1.81(+1.22%) |
Oct 26, 2016 | 147.82 | 148.71 | 145.91 | 148.38 | 1,963,902 | +0.07(+0.04%) |
Oct 25, 2016 | 149.84 | 149.95 | 148.08 | 148.32 | 1,657,061 | -1.66(-1.10%) |
Oct 24, 2016 | 151.56 | 152.30 | 149.95 | 149.97 | 1,482,072 | -0.71(-0.47%) |
Oct 21, 2016 | 150.79 | 151.71 | 150.25 | 150.69 | 1,707,683 | -0.86(-0.57%) |
Oct 20, 2016 | 150.67 | 152.12 | 150.47 | 151.55 | 1,124,080 | +0.78(+0.52%) |
Oct 19, 2016 | 151.69 | 152.31 | 150.72 | 150.77 | 1,251,457 | -0.92(-0.60%) |
Oct 18, 2016 | 151.94 | 152.64 | 151.42 | 151.69 | 794,739 | +1.36(+0.90%) |
Oct 17, 2016 | 150.85 | 150.96 | 149.54 | 150.33 | 1,354,342 | -0.33(-0.22%) |
Oct 14, 2016 | 152.24 | 152.74 | 150.61 | 150.66 | 1,046,549 | -1.00(-0.66%) |
Oct 13, 2016 | 151.25 | 152.44 | 150.54 | 151.66 | 1,656,013 | -0.44(-0.29%) |
Oct 12, 2016 | 153.75 | 154.81 | 151.94 | 152.10 | 1,705,874 | -1.02(-0.67%) |
Oct 11, 2016 | 154.40 | 155.09 | 153.01 | 153.12 | 2,028,658 | -1.59(-1.03%) |
Oct 10, 2016 | 155.50 | 156.02 | 154.20 | 154.71 | 1,372,384 | -0.46(-0.30%) |
Oct 07, 2016 | 154.76 | 156.18 | 153.71 | 155.17 | 1,343,183 | +1.00(+0.65%) |
Oct 06, 2016 | 154.25 | 154.37 | 152.79 | 154.17 | 1,792,331 | -0.86(-0.56%) |
Oct 05, 2016 | 155.37 | 155.66 | 154.06 | 155.03 | 1,661,934 | +0.01(+0.01%) |
Oct 04, 2016 | 155.29 | 156.07 | 154.59 | 155.02 | 1,291,005 | +0.26(+0.17%) |
Oct 03, 2016 | 155.54 | 155.58 | 154.25 | 154.75 | 1,244,295 | -1.28(-0.82%) |
Sep 30, 2016 | 154.37 | 156.47 | 153.06 | 156.04 | 2,225,700 | +2.18(+1.42%) |
Sep 29, 2016 | 155.31 | 155.53 | 153.66 | 153.86 | 1,536,540 | -2.06(-1.32%) |
Sep 28, 2016 | 155.55 | 156.59 | 154.99 | 155.92 | 1,052,721 | +0.24(+0.16%) |
Sep 27, 2016 | 154.57 | 156.28 | 154.57 | 155.67 | 1,274,271 | +1.10(+0.71%) |
Sep 26, 2016 | 155.34 | 156.10 | 154.43 | 154.57 | 1,583,068 | -1.78(-1.14%) |
Sep 23, 2016 | 157.16 | 158.14 | 155.46 | 156.35 | 1,352,252 | -0.97(-0.62%) |
Sep 22, 2016 | 156.37 | 158.04 | 156.33 | 157.32 | 2,083,720 | +1.61(+1.03%) |
Sep 21, 2016 | 154.77 | 156.07 | 153.75 | 155.71 | 1,993,594 | +1.50(+0.97%) |
Sep 20, 2016 | 154.52 | 155.52 | 153.80 | 154.21 | 2,309,457 | -0.19(-0.12%) |
Sep 19, 2016 | 155.31 | 155.98 | 153.91 | 154.40 | 2,571,985 | -1.09(-0.70%) |
Sep 16, 2016 | 157.43 | 157.82 | 153.48 | 155.49 | 6,409,825 | -2.63(-1.66%) |
Sep 15, 2016 | 157.06 | 158.92 | 153.44 | 158.12 | 5,467,920 | +1.19(+0.76%) |
Sep 14, 2016 | 164.31 | 165.03 | 156.60 | 156.93 | 6,225,292 | -7.62(-4.63%) |
Sep 13, 2016 | 167.02 | 167.92 | 163.54 | 164.54 | 2,683,863 | -4.33(-2.57%) |
Sep 12, 2016 | 163.96 | 169.87 | 163.86 | 168.88 | 2,031,703 | +4.10(+2.49%) |
Sep 09, 2016 | 169.77 | 170.14 | 164.71 | 164.78 | 2,238,705 | -6.50(-3.80%) |
Sep 08, 2016 | 172.67 | 173.31 | 171.13 | 171.28 | 1,446,539 | -1.80(-1.04%) |
Sep 07, 2016 | 172.18 | 174.31 | 172.18 | 173.08 | 1,038,109 | +0.25(+0.15%) |
Sep 06, 2016 | 171.71 | 173.13 | 170.69 | 172.82 | 1,530,011 | +1.60(+0.93%) |
Sep 02, 2016 | 172.22 | 171.22 | 171.22 | 171.22 | 714,394 | -0.27(-0.16%) |
Sep 01, 2016 | 172.85 | 172.85 | 170.43 | 171.50 | 851,348 | -1.26(-0.73%) |
Aug 31, 2016 | 171.27 | 172.97 | 170.41 | 172.76 | 1,528,783 | +1.49(+0.87%) |
Aug 30, 2016 | 171.70 | 172.05 | 170.54 | 171.27 | 1,155,552 | -0.55(-0.32%) |
Aug 29, 2016 | 171.13 | 172.22 | 170.62 | 171.82 | 1,261,711 | +1.04(+0.61%) |
Aug 26, 2016 | 171.63 | 172.02 | 169.88 | 170.79 | 1,778,106 | -0.48(-0.28%) |
Aug 25, 2016 | 174.76 | 175.56 | 170.06 | 171.26 | 3,101,912 | -5.37(-3.04%) |
Aug 24, 2016 | 180.12 | 180.87 | 176.25 | 176.64 | 1,644,211 | -3.46(-1.92%) |
Aug 23, 2016 | 181.47 | 181.88 | 180.03 | 180.09 | 1,122,174 | -0.84(-0.46%) |
Aug 22, 2016 | 181.03 | 181.20 | 180.19 | 180.93 | 879,649 | -0.19(-0.10%) |
Aug 19, 2016 | 181.06 | 181.98 | 180.30 | 181.12 | 857,392 | -0.54(-0.30%) |
Aug 18, 2016 | 182.51 | 183.08 | 181.47 | 181.66 | 1,161,923 | -1.26(-0.69%) |
Aug 17, 2016 | 182.27 | 183.15 | 180.87 | 182.92 | 1,010,492 | +0.72(+0.40%) |
Aug 16, 2016 | 182.62 | 183.20 | 182.06 | 182.20 | 536,424 | -1.04(-0.57%) |
Aug 15, 2016 | 182.52 | 184.14 | 182.29 | 183.24 | 745,294 | +0.82(+0.45%) |
Aug 12, 2016 | 183.39 | 183.60 | 181.68 | 182.42 | 678,905 | -1.29(-0.70%) |
Aug 11, 2016 | 183.62 | 183.93 | 182.47 | 183.71 | 814,971 | +0.91(+0.50%) |
Aug 10, 2016 | 183.40 | 183.59 | 182.14 | 182.80 | 1,014,404 | -0.60(-0.33%) |
Aug 09, 2016 | 182.58 | 183.99 | 182.36 | 183.40 | 821,126 | +1.11(+0.61%) |
Aug 08, 2016 | 182.15 | 182.52 | 181.06 | 182.29 | 822,987 | +0.41(+0.23%) |
Aug 05, 2016 | 182.25 | 183.72 | 181.75 | 181.88 | 1,101,576 | +0.17(+0.09%) |
Aug 04, 2016 | 181.86 | 182.52 | 180.79 | 181.71 | 997,897 | -0.62(-0.34%) |
Aug 03, 2016 | 180.36 | 182.48 | 180.27 | 182.33 | 1,239,033 | +1.50(+0.83%) |
Aug 02, 2016 | 179.55 | 182.20 | 179.24 | 180.82 | 2,004,139 | +1.34(+0.75%) |
Aug 01, 2016 | 182.38 | 182.55 | 179.14 | 179.48 | 1,476,840 | -2.31(-1.27%) |
Jul 29, 2016 | 180.13 | 182.32 | 178.64 | 181.78 | 1,541,307 | +1.05(+0.58%) |
Jul 28, 2016 | 178.75 | 183.98 | 178.34 | 180.74 | 2,848,137 | -3.25(-1.77%) |
Jul 27, 2016 | 183.36 | 184.91 | 182.24 | 183.99 | 1,113,641 | +0.60(+0.33%) |
Jul 26, 2016 | 182.59 | 184.04 | 182.19 | 183.39 | 941,034 | +0.25(+0.14%) |
Jul 25, 2016 | 183.03 | 183.23 | 181.31 | 183.14 | 865,162 | -0.52(-0.29%) |
Jul 22, 2016 | 183.86 | 184.03 | 182.96 | 183.66 | 930,738 | +0.07(+0.04%) |
Jul 21, 2016 | 185.41 | 185.88 | 183.05 | 183.60 | 1,294,756 | -1.81(-0.98%) |
Jul 20, 2016 | 185.03 | 186.18 | 184.86 | 185.41 | 949,392 | +0.44(+0.24%) |
Jul 19, 2016 | 183.68 | 185.68 | 183.62 | 184.97 | 990,443 | +0.25(+0.14%) |
Jul 18, 2016 | 184.34 | 184.93 | 183.20 | 184.72 | 871,917 | +0.52(+0.28%) |
Jul 15, 2016 | 185.63 | 185.98 | 183.34 | 184.19 | 999,010 | -0.83(-0.45%) |
Jul 14, 2016 | 185.82 | 186.33 | 184.54 | 185.03 | 1,138,118 | +0.58(+0.31%) |
Jul 13, 2016 | 183.62 | 185.05 | 182.83 | 184.45 | 1,734,196 | +1.81(+0.99%) |
Jul 12, 2016 | 181.25 | 184.06 | 181.12 | 182.63 | 1,743,043 | +1.89(+1.04%) |
Jul 11, 2016 | 180.06 | 181.17 | 179.30 | 180.75 | 1,550,409 | +0.62(+0.34%) |
Jul 08, 2016 | 179.70 | 180.67 | 178.64 | 180.13 | 1,595,907 | +1.49(+0.83%) |
Jul 07, 2016 | 179.28 | 180.89 | 177.60 | 178.64 | 1,343,609 | -0.64(-0.35%) |
Jul 06, 2016 | 174.63 | 179.50 | 173.25 | 179.28 | 2,242,878 | +4.11(+2.35%) |
Jul 05, 2016 | 174.50 | 175.74 | 173.83 | 175.17 | 982,373 | -0.58(-0.33%) |
Jul 01, 2016 | 174.74 | 175.75 | 175.75 | 175.75 | 1,123,583 | +1.35(+0.78%) |
Jun 30, 2016 | 171.44 | 174.50 | 170.55 | 174.39 | 1,691,946 | +3.09(+1.81%) |
Jun 29, 2016 | 168.12 | 171.97 | 166.64 | 171.30 | 1,844,829 | +6.32(+3.83%) |
Jun 28, 2016 | 162.92 | 166.18 | 162.92 | 164.98 | 1,722,717 | +3.69(+2.29%) |
Jun 27, 2016 | 163.28 | 163.97 | 159.92 | 161.29 | 1,722,423 | -4.15(-2.51%) |
Jun 24, 2016 | 165.72 | 167.43 | 164.69 | 165.44 | 1,748,568 | -6.47(-3.77%) |
Jun 23, 2016 | 171.32 | 172.67 | 170.92 | 171.92 | 1,242,117 | +2.31(+1.36%) |
Jun 22, 2016 | 167.31 | 170.72 | 167.26 | 169.61 | 1,185,662 | +2.11(+1.26%) |
Jun 21, 2016 | 169.01 | 169.11 | 167.17 | 167.50 | 784,476 | -0.56(-0.33%) |
Jun 20, 2016 | 168.12 | 169.52 | 167.53 | 168.06 | 1,573,959 | +1.95(+1.18%) |
Jun 17, 2016 | 168.10 | 168.53 | 165.26 | 166.11 | 1,629,994 | -1.84(-1.10%) |
Jun 16, 2016 | 167.25 | 168.37 | 165.02 | 167.95 | 1,267,461 | -1.10(-0.65%) |
Jun 15, 2016 | 170.54 | 171.44 | 168.74 | 169.05 | 1,274,665 | -0.58(-0.34%) |
Jun 14, 2016 | 170.98 | 171.53 | 168.53 | 169.63 | 1,390,655 | -1.95(-1.14%) |
Jun 13, 2016 | 173.48 | 174.31 | 171.42 | 171.58 | 1,542,029 | -1.71(-0.99%) |
Jun 10, 2016 | 173.12 | 174.29 | 172.51 | 173.29 | 1,206,432 | -1.32(-0.75%) |
Jun 09, 2016 | 175.10 | 175.65 | 173.49 | 174.61 | 1,451,721 | -0.80(-0.46%) |
Jun 08, 2016 | 173.02 | 175.67 | 171.73 | 175.41 | 1,363,360 | +2.59(+1.50%) |
Jun 07, 2016 | 174.68 | 175.27 | 172.70 | 172.82 | 1,227,810 | -2.06(-1.18%) |
Jun 06, 2016 | 174.38 | 175.37 | 173.58 | 174.88 | 801,480 | +0.66(+0.38%) |
Jun 03, 2016 | 174.81 | 176.06 | 173.70 | 174.22 | 1,603,068 | -1.24(-0.71%) |
Jun 02, 2016 | 172.79 | 175.64 | 172.51 | 175.46 | 1,800,017 | +3.05(+1.77%) |
Jun 01, 2016 | 169.53 | 173.06 | 168.53 | 172.41 | 1,916,002 | +1.56(+0.91%) |
May 31, 2016 | 169.23 | 171.07 | 168.40 | 170.85 | 2,908,427 | +1.79(+1.06%) |
May 27, 2016 | 167.47 | 169.06 | 169.06 | 169.06 | 1,145,761 | +1.54(+0.92%) |
May 26, 2016 | 170.19 | 171.02 | 167.43 | 167.52 | 2,184,671 | -3.12(-1.83%) |
May 25, 2016 | 170.67 | 173.13 | 169.92 | 170.65 | 2,268,253 | +0.14(+0.08%) |
May 24, 2016 | 166.99 | 171.48 | 166.30 | 170.51 | 2,219,226 | +3.84(+2.31%) |
May 23, 2016 | 167.81 | 169.39 | 166.32 | 166.67 | 1,425,231 | -3.40(-2.00%) |
May 20, 2016 | 169.59 | 170.61 | 168.05 | 170.06 | 2,712,982 | +1.24(+0.73%) |
May 19, 2016 | 167.50 | 171.59 | 166.43 | 168.82 | 3,742,647 | +1.00(+0.60%) |
May 18, 2016 | 160.69 | 169.00 | 160.69 | 167.82 | 4,286,248 | +5.95(+3.68%) |
May 17, 2016 | 160.58 | 163.62 | 158.82 | 161.87 | 1,919,025 | +0.91(+0.57%) |
May 16, 2016 | 157.67 | 161.85 | 157.27 | 160.96 | 2,384,346 | +6.16(+3.98%) |
May 13, 2016 | 155.72 | 156.97 | 154.39 | 154.80 | 956,902 | -1.28(-0.82%) |
May 12, 2016 | 157.91 | 158.63 | 155.08 | 156.08 | 958,914 | -1.48(-0.94%) |
May 11, 2016 | 158.16 | 160.43 | 157.38 | 157.56 | 1,233,905 | -1.32(-0.83%) |
May 10, 2016 | 161.83 | 162.06 | 157.91 | 158.88 | 1,373,160 | -1.78(-1.11%) |
May 09, 2016 | 158.15 | 161.37 | 158.03 | 160.67 | 1,435,933 | +3.13(+1.99%) |
May 06, 2016 | 160.00 | 161.52 | 155.73 | 157.53 | 2,235,840 | -3.58(-2.22%) |
May 05, 2016 | 160.28 | 166.53 | 158.11 | 161.12 | 4,273,982 | +7.17(+4.66%) |
May 04, 2016 | 156.35 | 156.82 | 153.36 | 153.94 | 2,280,411 | -2.93(-1.87%) |
May 03, 2016 | 155.56 | 158.66 | 155.23 | 156.87 | 1,211,565 | -0.26(-0.17%) |
May 02, 2016 | 156.54 | 157.52 | 155.66 | 157.13 | 1,666,513 | +0.57(+0.36%) |
Apr 29, 2016 | 157.14 | 157.88 | 155.25 | 156.56 | 2,299,932 | -1.41(-0.89%) |
Apr 28, 2016 | 164.66 | 164.76 | 157.78 | 157.97 | 3,267,049 | -8.02(-4.83%) |
Apr 27, 2016 | 165.30 | 166.56 | 164.61 | 165.99 | 1,238,655 | +0.71(+0.43%) |
Apr 26, 2016 | 165.44 | 166.70 | 165.09 | 165.28 | 1,035,021 | +0.01(+0.01%) |
Apr 25, 2016 | 166.21 | 166.53 | 163.80 | 165.28 | 1,437,494 | -1.02(-0.61%) |
Apr 22, 2016 | 166.67 | 167.27 | 164.82 | 166.29 | 1,618,001 | +0.21(+0.12%) |
Apr 21, 2016 | 165.73 | 166.87 | 165.23 | 166.09 | 1,157,057 | +0.46(+0.28%) |
Apr 20, 2016 | 164.57 | 166.48 | 163.27 | 165.63 | 1,569,276 | +1.59(+0.97%) |
Apr 19, 2016 | 162.74 | 164.55 | 162.07 | 164.04 | 1,559,275 | +1.72(+1.06%) |
Apr 18, 2016 | 160.38 | 162.73 | 159.38 | 162.33 | 1,340,667 | +1.15(+0.71%) |
Apr 15, 2016 | 157.75 | 161.21 | 157.35 | 161.18 | 2,502,072 | +3.90(+2.48%) |
Apr 14, 2016 | 155.75 | 158.10 | 154.41 | 157.28 | 1,930,745 | +1.02(+0.65%) |
Apr 13, 2016 | 153.39 | 156.44 | 152.39 | 156.26 | 1,430,615 | +2.96(+1.93%) |
Apr 12, 2016 | 152.01 | 154.13 | 151.46 | 153.31 | 1,566,477 | +1.82(+1.20%) |
Apr 11, 2016 | 151.36 | 152.55 | 150.33 | 151.49 | 1,428,531 | +0.17(+0.11%) |
Apr 08, 2016 | 151.36 | 152.38 | 150.01 | 151.32 | 1,221,142 | +0.89(+0.59%) |
Apr 07, 2016 | 151.45 | 152.12 | 149.12 | 150.43 | 1,584,558 | -1.83(-1.20%) |
Apr 06, 2016 | 144.86 | 152.46 | 144.75 | 152.26 | 1,765,557 | +7.95(+5.51%) |
Apr 05, 2016 | 145.88 | 146.99 | 143.98 | 144.31 | 1,260,923 | -3.28(-2.22%) |
Apr 04, 2016 | 146.69 | 150.93 | 146.47 | 147.60 | 1,276,268 | +0.75(+0.51%) |
Apr 01, 2016 | 146.24 | 147.31 | 145.13 | 146.85 | 1,004,555 | +0.15(+0.10%) |
Mar 31, 2016 | 147.36 | 149.12 | 146.57 | 146.70 | 1,285,393 | -0.45(-0.30%) |
Mar 30, 2016 | 148.33 | 149.26 | 146.97 | 147.15 | 1,109,423 | -1.06(-0.72%) |
Mar 29, 2016 | 146.05 | 148.34 | 145.42 | 148.21 | 1,544,413 | +2.18(+1.49%) |
Mar 28, 2016 | 146.74 | 147.34 | 144.90 | 146.03 | 1,454,265 | -0.71(-0.48%) |
Mar 24, 2016 | 143.69 | 146.74 | 146.74 | 146.74 | 1,615,793 | +2.11(+1.46%) |
Mar 23, 2016 | 146.47 | 147.46 | 144.50 | 144.63 | 1,486,921 | -1.47(-1.01%) |
Mar 22, 2016 | 145.88 | 146.88 | 144.60 | 146.10 | 1,365,449 | -0.23(-0.16%) |
Mar 21, 2016 | 147.36 | 148.04 | 144.95 | 146.34 | 1,601,676 | -1.35(-0.92%) |
Mar 18, 2016 | 141.80 | 149.30 | 141.38 | 147.69 | 3,052,175 | +6.18(+4.36%) |
Mar 17, 2016 | 144.60 | 145.25 | 139.56 | 141.51 | 3,701,435 | -4.02(-2.76%) |
Mar 16, 2016 | 146.09 | 147.56 | 144.82 | 145.53 | 1,770,108 | -1.21(-0.83%) |
Mar 15, 2016 | 151.89 | 152.34 | 146.27 | 146.75 | 1,811,149 | -7.17(-4.66%) |
Mar 14, 2016 | 155.22 | 155.92 | 152.96 | 153.92 | 988,666 | -1.31(-0.85%) |
Mar 11, 2016 | 151.25 | 155.57 | 150.97 | 155.24 | 1,202,203 | +4.92(+3.28%) |
Mar 10, 2016 | 151.76 | 152.68 | 148.97 | 150.31 | 1,429,107 | -0.71(-0.47%) |
Mar 09, 2016 | 149.27 | 152.55 | 148.64 | 151.02 | 1,372,958 | +2.87(+1.94%) |
Mar 08, 2016 | 151.21 | 151.72 | 146.99 | 148.15 | 1,898,750 | -3.96(-2.60%) |
Mar 07, 2016 | 151.13 | 152.96 | 150.81 | 152.10 | 1,028,517 | +0.25(+0.17%) |
Mar 04, 2016 | 151.68 | 153.86 | 151.54 | 151.85 | 1,194,270 | +0.06(+0.04%) |
Mar 03, 2016 | 147.55 | 152.10 | 147.08 | 151.79 | 1,587,665 | +3.74(+2.53%) |
Mar 02, 2016 | 145.84 | 150.88 | 145.43 | 148.04 | 1,809,414 | +1.90(+1.30%) |
Mar 01, 2016 | 144.30 | 146.14 | 144.06 | 146.14 | 1,294,956 | +0.96(+0.66%) |
Feb 29, 2016 | 146.06 | 147.38 | 144.86 | 145.18 | 2,003,074 | -1.08(-0.74%) |
Feb 26, 2016 | 145.53 | 148.03 | 144.19 | 146.26 | 987,721 | +1.58(+1.09%) |
Feb 25, 2016 | 145.22 | 146.05 | 142.95 | 144.69 | 1,226,476 | +0.65(+0.45%) |
Feb 24, 2016 | 142.75 | 144.55 | 141.48 | 144.03 | 1,143,230 | +0.63(+0.44%) |
Feb 23, 2016 | 145.27 | 145.40 | 143.22 | 143.40 | 1,364,515 | -2.27(-1.56%) |
Feb 22, 2016 | 144.85 | 145.95 | 144.08 | 145.67 | 826,260 | +2.01(+1.40%) |
Feb 19, 2016 | 145.01 | 145.01 | 142.63 | 143.66 | 1,506,939 | -1.57(-1.08%) |
Feb 18, 2016 | 144.48 | 145.91 | 144.24 | 145.24 | 1,383,278 | +0.36(+0.25%) |
Feb 17, 2016 | 143.45 | 147.05 | 143.41 | 144.87 | 2,299,856 | +2.78(+1.95%) |
Feb 16, 2016 | 141.55 | 142.88 | 140.28 | 142.10 | 1,538,596 | +1.45(+1.03%) |
Feb 12, 2016 | 141.10 | 140.64 | 140.64 | 140.64 | 2,039,334 | +0.93(+0.67%) |
Feb 11, 2016 | 140.35 | 141.60 | 138.33 | 139.71 | 3,228,079 | -2.76(-1.94%) |
Feb 10, 2016 | 140.56 | 144.62 | 140.17 | 142.47 | 2,489,586 | +2.43(+1.74%) |
Feb 09, 2016 | 139.63 | 142.65 | 138.09 | 140.04 | 2,133,730 | -1.01(-0.71%) |
Feb 08, 2016 | 142.69 | 143.09 | 139.01 | 141.04 | 2,948,958 | -2.70(-1.88%) |
Feb 05, 2016 | 141.59 | 145.64 | 140.46 | 143.75 | 2,869,168 | +0.51(+0.36%) |
Feb 04, 2016 | 141.31 | 146.93 | 139.27 | 143.23 | 2,871,132 | +1.34(+0.95%) |
Feb 03, 2016 | 145.73 | 146.19 | 138.98 | 141.89 | 4,615,306 | -2.45(-1.70%) |
Feb 02, 2016 | 147.27 | 148.95 | 144.34 | 144.34 | 3,437,560 | -3.98(-2.68%) |