Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 155.40 | 158.40 | 154.09 | 155.99 | 212,811 | -0.82(-0.52%) |
Jan 30, 2017 | 154.95 | 157.13 | 152.55 | 156.81 | 92,871 | +0.27(+0.17%) |
Jan 27, 2017 | 160.98 | 161.25 | 154.22 | 156.54 | 135,964 | -3.45(-2.15%) |
Jan 26, 2017 | 157.85 | 161.82 | 157.85 | 159.98 | 108,700 | +2.49(+1.58%) |
Jan 25, 2017 | 159.57 | 160.75 | 157.26 | 157.49 | 78,472 | -0.63(-0.40%) |
Jan 24, 2017 | 160.12 | 160.35 | 157.87 | 158.12 | 123,284 | -1.72(-1.08%) |
Jan 23, 2017 | 160.53 | 161.30 | 157.53 | 159.85 | 87,864 | -1.13(-0.70%) |
Jan 20, 2017 | 160.07 | 162.09 | 159.76 | 160.98 | 106,500 | +0.86(+0.54%) |
Jan 19, 2017 | 162.21 | 163.61 | 159.21 | 160.12 | 120,485 | -1.81(-1.12%) |
Jan 18, 2017 | 160.03 | 161.93 | 158.08 | 161.93 | 128,470 | +2.40(+1.51%) |
Jan 17, 2017 | 160.66 | 162.68 | 159.35 | 159.53 | 103,537 | -1.68(-1.04%) |
Jan 13, 2017 | 161.21 | 161.21 | 161.21 | 0 | +0.77(+0.48%) | |
Jan 12, 2017 | 163.11 | 163.25 | 159.12 | 160.44 | 143,214 | -3.17(-1.94%) |
Jan 11, 2017 | 159.08 | 165.29 | 158.80 | 163.61 | 215,130 | +2.13(+1.32%) |
Jan 10, 2017 | 153.32 | 161.93 | 152.82 | 161.48 | 137,476 | +8.66(+5.67%) |
Jan 09, 2017 | 149.82 | 155.58 | 149.82 | 152.82 | 111,121 | +1.95(+1.29%) |
Jan 06, 2017 | 153.59 | 153.59 | 150.23 | 150.87 | 140,903 | -2.22(-1.45%) |
Jan 05, 2017 | 152.77 | 155.13 | 152.68 | 153.09 | 106,091 | -0.95(-0.62%) |
Jan 04, 2017 | 151.55 | 154.22 | 150.19 | 154.04 | 139,876 | +3.40(+2.26%) |
Jan 03, 2017 | 152.59 | 153.32 | 149.19 | 150.64 | 76,081 | -0.27(-0.18%) |
Dec 30, 2016 | 150.91 | 150.91 | 150.91 | 0 | +0.18(+0.12%) | |
Dec 29, 2016 | 149.78 | 152.00 | 149.78 | 150.73 | 62,841 | +0.72(+0.48%) |
Dec 28, 2016 | 154.13 | 154.13 | 149.60 | 150.01 | 55,728 | -3.94(-2.56%) |
Dec 27, 2016 | 152.64 | 155.99 | 150.64 | 153.95 | 64,273 | +1.00(+0.65%) |
Dec 23, 2016 | 152.95 | 152.95 | 152.95 | 0 | +2.36(+1.57%) | |
Dec 22, 2016 | 153.45 | 154.54 | 150.60 | 150.60 | 65,992 | -3.17(-2.06%) |
Dec 21, 2016 | 153.82 | 155.58 | 151.73 | 153.77 | 69,557 | -0.27(-0.18%) |
Dec 20, 2016 | 152.50 | 154.13 | 151.59 | 154.04 | 94,396 | +2.59(+1.71%) |
Dec 19, 2016 | 152.82 | 154.45 | 150.41 | 151.46 | 101,029 | -0.72(-0.48%) |
Dec 16, 2016 | 151.46 | 155.18 | 151.14 | 152.18 | 383,230 | +0.72(+0.48%) |
Dec 15, 2016 | 149.42 | 154.00 | 147.78 | 151.46 | 163,930 | +1.13(+0.75%) |
Dec 14, 2016 | 149.82 | 152.37 | 146.15 | 150.32 | 165,130 | -0.14(-0.09%) |
Dec 13, 2016 | 151.32 | 154.09 | 149.82 | 150.46 | 104,285 | -0.45(-0.30%) |
Dec 12, 2016 | 153.32 | 155.54 | 150.41 | 150.91 | 157,507 | -5.58(-3.56%) |
Dec 09, 2016 | 155.36 | 157.65 | 154.59 | 156.49 | 180,427 | +1.36(+0.88%) |
Dec 08, 2016 | 152.23 | 155.40 | 149.89 | 155.13 | 146,974 | +2.68(+1.75%) |
Dec 07, 2016 | 146.92 | 152.46 | 146.29 | 152.46 | 209,932 | +5.21(+3.54%) |
Dec 06, 2016 | 144.38 | 147.65 | 143.52 | 147.24 | 173,830 | +3.72(+2.59%) |
Dec 05, 2016 | 146.92 | 149.96 | 142.84 | 143.52 | 164,178 | -2.81(-1.92%) |
Dec 02, 2016 | 145.74 | 148.15 | 142.89 | 146.33 | 124,010 | +0.68(+0.47%) |
Dec 01, 2016 | 148.42 | 150.87 | 144.20 | 145.65 | 155,086 | -2.54(-1.71%) |
Nov 30, 2016 | 151.28 | 151.28 | 147.92 | 148.19 | 220,185 | -2.63(-1.74%) |
Nov 29, 2016 | 152.37 | 153.04 | 150.10 | 150.82 | 155,871 | -0.63(-0.42%) |
Nov 28, 2016 | 152.23 | 152.91 | 149.64 | 151.46 | 111,202 | -1.59(-1.04%) |
Nov 25, 2016 | 154.04 | 154.13 | 151.96 | 153.04 | 46,141 | -0.50(-0.32%) |
Nov 23, 2016 | 153.54 | 153.54 | 153.54 | 0 | +2.95(+1.96%) | |
Nov 22, 2016 | 148.74 | 152.46 | 148.74 | 150.60 | 208,509 | +2.09(+1.40%) |
Nov 21, 2016 | 146.74 | 149.24 | 143.79 | 148.51 | 125,631 | -0.68(-0.46%) |
Nov 18, 2016 | 146.44 | 149.28 | 145.40 | 149.19 | 158,410 | +3.97(+2.74%) |
Nov 17, 2016 | 142.91 | 145.58 | 141.38 | 145.22 | 145,077 | +2.62(+1.84%) |
Nov 16, 2016 | 142.06 | 143.59 | 139.93 | 142.60 | 114,583 | -0.50(-0.35%) |
Nov 15, 2016 | 147.29 | 147.75 | 142.67 | 143.09 | 151,105 | -2.53(-1.74%) |
Nov 14, 2016 | 142.01 | 145.88 | 141.20 | 145.62 | 123,919 | +4.15(+2.94%) |
Nov 11, 2016 | 138.35 | 141.97 | 137.99 | 141.47 | 158,283 | +3.34(+2.42%) |
Nov 10, 2016 | 134.43 | 139.28 | 134.15 | 138.13 | 170,785 | +4.83(+3.63%) |
Nov 09, 2016 | 126.93 | 133.75 | 126.93 | 133.30 | 160,777 | +4.06(+3.14%) |
Nov 08, 2016 | 126.61 | 129.82 | 123.45 | 129.23 | 176,655 | +2.62(+2.07%) |
Nov 07, 2016 | 125.62 | 128.40 | 122.28 | 126.61 | 257,743 | +3.48(+2.82%) |
Nov 04, 2016 | 122.41 | 125.80 | 122.14 | 123.14 | 100,868 | +1.08(+0.89%) |
Nov 03, 2016 | 121.83 | 123.99 | 119.80 | 122.05 | 108,769 | +0.23(+0.19%) |
Nov 02, 2016 | 122.41 | 124.58 | 121.47 | 121.83 | 109,025 | -0.59(-0.48%) |
Nov 01, 2016 | 124.36 | 124.36 | 121.15 | 122.41 | 135,221 | -2.12(-1.70%) |
Oct 31, 2016 | 124.17 | 124.90 | 120.38 | 124.54 | 208,542 | +1.62(+1.32%) |
Oct 28, 2016 | 120.70 | 124.45 | 120.62 | 122.91 | 149,884 | +1.94(+1.61%) |
Oct 27, 2016 | 129.05 | 135.46 | 120.25 | 120.97 | 488,945 | -18.06(-12.99%) |
Oct 26, 2016 | 138.26 | 140.97 | 135.46 | 139.03 | 119,618 | +0.05(+0.03%) |
Oct 25, 2016 | 139.48 | 141.74 | 137.86 | 138.99 | 101,833 | -0.95(-0.68%) |
Oct 24, 2016 | 141.65 | 141.65 | 139.21 | 139.93 | 77,213 | -0.54(-0.39%) |
Oct 21, 2016 | 140.07 | 141.29 | 139.12 | 140.48 | 101,171 | -0.18(-0.13%) |
Oct 20, 2016 | 142.01 | 142.69 | 138.31 | 140.66 | 106,664 | -1.31(-0.92%) |
Oct 19, 2016 | 139.35 | 142.33 | 137.86 | 141.97 | 129,114 | +2.48(+1.78%) |
Oct 18, 2016 | 138.94 | 140.43 | 137.81 | 139.48 | 129,635 | +1.22(+0.88%) |
Oct 17, 2016 | 138.49 | 139.98 | 137.95 | 138.26 | 118,073 | +0.11(+0.08%) |
Oct 14, 2016 | 139.07 | 139.12 | 136.02 | 138.16 | 114,610 | -0.42(-0.31%) |
Oct 13, 2016 | 134.72 | 139.09 | 132.72 | 138.58 | 153,436 | +3.64(+2.70%) |
Oct 12, 2016 | 135.01 | 135.82 | 134.18 | 134.94 | 197,457 | +0.55(+0.41%) |
Oct 11, 2016 | 134.91 | 135.94 | 133.31 | 134.39 | 154,043 | -0.40(-0.29%) |
Oct 10, 2016 | 130.88 | 135.49 | 130.88 | 134.79 | 123,028 | +3.90(+2.98%) |
Oct 07, 2016 | 129.48 | 134.72 | 129.36 | 130.88 | 390,391 | +2.32(+1.81%) |
Oct 06, 2016 | 126.21 | 129.05 | 124.89 | 128.56 | 151,736 | +2.46(+1.95%) |
Oct 05, 2016 | 127.09 | 128.08 | 125.57 | 126.10 | 123,202 | -0.50(-0.40%) |
Oct 04, 2016 | 122.82 | 127.55 | 122.78 | 126.60 | 160,845 | +4.08(+3.33%) |
Oct 03, 2016 | 119.29 | 123.11 | 118.71 | 122.52 | 129,445 | +3.25(+2.73%) |
Sep 30, 2016 | 117.47 | 120.05 | 117.36 | 119.27 | 120,000 | +1.55(+1.32%) |
Sep 29, 2016 | 120.05 | 120.44 | 117.18 | 117.72 | 120,623 | -2.14(-1.79%) |
Sep 28, 2016 | 121.56 | 124.12 | 119.05 | 119.86 | 194,791 | -1.20(-0.99%) |
Sep 27, 2016 | 117.47 | 121.12 | 117.47 | 121.06 | 123,154 | +3.45(+2.93%) |
Sep 26, 2016 | 119.78 | 121.56 | 117.41 | 117.61 | 115,140 | -3.13(-2.59%) |
Sep 23, 2016 | 118.32 | 121.47 | 115.81 | 120.74 | 260,277 | +5.27(+4.56%) |
Sep 22, 2016 | 117.85 | 119.49 | 115.14 | 115.48 | 232,108 | -2.38(-2.02%) |
Sep 21, 2016 | 117.84 | 121.77 | 115.15 | 117.85 | 154,103 | +0.69(+0.59%) |
Sep 20, 2016 | 117.89 | 119.66 | 115.60 | 117.16 | 178,895 | -0.21(-0.18%) |
Sep 19, 2016 | 118.22 | 119.21 | 116.74 | 117.37 | 87,254 | -0.67(-0.57%) |
Sep 16, 2016 | 121.16 | 121.75 | 117.63 | 118.03 | 182,960 | -2.28(-1.90%) |
Sep 15, 2016 | 120.70 | 122.16 | 119.69 | 120.32 | 116,405 | -0.84(-0.69%) |
Sep 14, 2016 | 125.15 | 125.51 | 120.93 | 121.16 | 92,206 | -4.06(-3.25%) |
Sep 13, 2016 | 127.46 | 128.77 | 124.80 | 125.22 | 113,191 | -2.85(-2.23%) |
Sep 12, 2016 | 127.90 | 128.55 | 125.44 | 128.08 | 165,761 | -0.28(-0.22%) |
Sep 09, 2016 | 130.41 | 132.01 | 128.17 | 128.36 | 95,054 | -3.52(-2.67%) |
Sep 08, 2016 | 131.33 | 133.22 | 130.36 | 131.88 | 93,240 | +0.02(+0.01%) |
Sep 07, 2016 | 123.25 | 133.25 | 123.19 | 131.86 | 197,455 | +9.95(+8.16%) |
Sep 06, 2016 | 122.95 | 122.96 | 120.83 | 121.91 | 125,795 | -1.25(-1.01%) |
Sep 02, 2016 | 123.32 | 123.15 | 123.15 | 123.15 | 98,661 | -0.04(-0.03%) |
Sep 01, 2016 | 124.48 | 125.56 | 122.64 | 123.19 | 110,324 | -1.65(-1.32%) |
Aug 31, 2016 | 126.33 | 126.33 | 122.88 | 124.84 | 100,971 | +0.51(+0.41%) |
Aug 30, 2016 | 122.14 | 126.03 | 122.14 | 124.34 | 131,866 | +1.91(+1.56%) |
Aug 29, 2016 | 123.55 | 124.06 | 121.09 | 122.43 | 111,936 | -0.72(-0.59%) |
Aug 26, 2016 | 123.39 | 123.53 | 122.48 | 123.15 | 176,032 | -0.01(-0.01%) |
Aug 25, 2016 | 120.79 | 123.25 | 120.79 | 123.16 | 147,836 | +1.82(+1.50%) |
Aug 24, 2016 | 119.55 | 121.94 | 119.30 | 121.35 | 101,014 | +1.30(+1.08%) |
Aug 23, 2016 | 118.47 | 120.27 | 118.31 | 120.05 | 110,658 | +1.69(+1.43%) |
Aug 22, 2016 | 119.80 | 120.16 | 118.32 | 118.36 | 173,454 | -2.23(-1.85%) |
Aug 19, 2016 | 118.62 | 122.03 | 118.25 | 120.59 | 192,349 | +1.36(+1.14%) |
Aug 18, 2016 | 117.09 | 119.33 | 116.58 | 119.23 | 163,071 | +1.79(+1.52%) |
Aug 17, 2016 | 116.62 | 117.56 | 115.59 | 117.45 | 130,395 | +1.02(+0.88%) |
Aug 16, 2016 | 115.49 | 116.71 | 114.97 | 116.43 | 165,236 | +1.00(+0.86%) |
Aug 15, 2016 | 114.34 | 116.34 | 113.72 | 115.43 | 126,380 | +1.69(+1.48%) |
Aug 12, 2016 | 113.53 | 114.77 | 112.72 | 113.74 | 122,636 | -0.04(-0.03%) |
Aug 11, 2016 | 114.08 | 114.97 | 112.41 | 113.78 | 127,705 | +0.69(+0.61%) |
Aug 10, 2016 | 112.46 | 113.17 | 111.14 | 113.08 | 109,529 | +0.66(+0.58%) |
Aug 09, 2016 | 114.86 | 115.23 | 111.32 | 112.43 | 168,518 | -2.79(-2.42%) |
Aug 08, 2016 | 116.65 | 117.16 | 114.29 | 115.22 | 202,420 | -0.69(-0.60%) |
Aug 05, 2016 | 113.20 | 116.44 | 113.20 | 115.91 | 169,422 | +3.74(+3.33%) |
Aug 04, 2016 | 110.77 | 112.86 | 110.33 | 112.18 | 255,311 | +1.86(+1.69%) |
Aug 03, 2016 | 110.93 | 111.85 | 109.31 | 110.32 | 216,416 | -0.38(-0.34%) |
Aug 02, 2016 | 114.82 | 116.80 | 109.75 | 110.70 | 364,291 | -4.51(-3.91%) |
Aug 01, 2016 | 115.66 | 117.17 | 113.00 | 115.20 | 301,082 | -1.36(-1.16%) |
Jul 29, 2016 | 121.29 | 123.04 | 115.74 | 116.56 | 355,135 | -4.61(-3.80%) |
Jul 28, 2016 | 120.95 | 121.72 | 119.42 | 121.17 | 273,110 | +0.63(+0.52%) |
Jul 27, 2016 | 126.77 | 126.95 | 120.26 | 120.54 | 455,907 | -5.75(-4.55%) |
Jul 26, 2016 | 126.92 | 127.41 | 125.86 | 126.29 | 204,963 | -0.71(-0.56%) |
Jul 25, 2016 | 127.95 | 128.93 | 126.59 | 127.00 | 121,269 | -1.28(-0.99%) |
Jul 22, 2016 | 126.65 | 129.15 | 126.36 | 128.27 | 322,354 | +2.54(+2.02%) |
Jul 21, 2016 | 126.42 | 126.42 | 123.45 | 125.73 | 683,167 | -1.32(-1.04%) |
Jul 20, 2016 | 130.29 | 131.00 | 126.91 | 127.05 | 190,508 | -2.65(-2.04%) |
Jul 19, 2016 | 131.74 | 132.31 | 129.59 | 129.70 | 150,602 | -2.57(-1.94%) |
Jul 18, 2016 | 132.96 | 133.33 | 132.14 | 132.27 | 154,484 | -0.69(-0.52%) |
Jul 15, 2016 | 135.06 | 135.06 | 131.88 | 132.96 | 215,328 | -1.38(-1.03%) |
Jul 14, 2016 | 132.92 | 135.96 | 131.52 | 134.35 | 227,098 | +2.16(+1.64%) |
Jul 13, 2016 | 134.58 | 135.18 | 131.38 | 132.18 | 132,377 | -1.20(-0.90%) |
Jul 12, 2016 | 134.23 | 134.68 | 130.86 | 133.38 | 282,717 | +1.41(+1.07%) |
Jul 11, 2016 | 133.47 | 134.71 | 131.55 | 131.97 | 198,117 | -1.12(-0.84%) |
Jul 08, 2016 | 132.09 | 134.68 | 130.85 | 133.10 | 197,611 | +2.25(+1.72%) |
Jul 07, 2016 | 130.01 | 133.15 | 129.36 | 130.85 | 229,729 | +1.04(+0.80%) |
Jul 05, 2016 | 132.49 | 132.49 | 128.72 | 129.81 | 223,421 | -3.83(-2.86%) |
Jul 01, 2016 | 136.19 | 133.64 | 133.64 | 133.64 | 154,083 | -2.44(-1.80%) |
Jun 30, 2016 | 131.63 | 136.13 | 128.70 | 136.08 | 224,475 | +5.38(+4.12%) |
Jun 29, 2016 | 128.44 | 132.44 | 128.00 | 130.70 | 192,475 | +3.65(+2.87%) |
Jun 28, 2016 | 125.20 | 129.19 | 123.95 | 127.05 | 196,913 | +2.60(+2.09%) |
Jun 27, 2016 | 127.96 | 129.12 | 122.04 | 124.45 | 234,773 | -2.65(-2.08%) |
Jun 24, 2016 | 122.80 | 128.14 | 122.38 | 127.10 | 195,116 | -1.81(-1.40%) |
Jun 23, 2016 | 129.97 | 131.57 | 127.94 | 128.90 | 143,431 | +0.15(+0.12%) |
Jun 22, 2016 | 130.73 | 132.56 | 128.04 | 128.75 | 144,680 | -1.55(-1.19%) |
Jun 21, 2016 | 130.32 | 131.38 | 128.99 | 130.30 | 166,444 | +0.97(+0.75%) |
Jun 20, 2016 | 130.72 | 132.01 | 127.88 | 129.33 | 143,920 | +0.08(+0.06%) |
Jun 17, 2016 | 131.20 | 131.94 | 128.64 | 129.25 | 280,748 | -2.00(-1.53%) |
Jun 16, 2016 | 131.02 | 132.24 | 129.75 | 131.26 | 167,751 | -0.31(-0.24%) |
Jun 15, 2016 | 133.87 | 134.15 | 131.11 | 131.57 | 197,956 | -2.20(-1.65%) |
Jun 14, 2016 | 132.11 | 135.57 | 131.80 | 133.77 | 181,187 | +2.77(+2.11%) |
Jun 13, 2016 | 131.15 | 133.51 | 130.39 | 131.00 | 136,318 | -2.53(-1.90%) |
Jun 10, 2016 | 134.18 | 136.65 | 132.04 | 133.54 | 141,595 | -1.86(-1.37%) |
Jun 09, 2016 | 136.91 | 139.51 | 134.02 | 135.40 | 211,012 | -1.96(-1.43%) |
Jun 08, 2016 | 128.82 | 137.83 | 128.82 | 137.35 | 391,970 | +8.42(+6.53%) |
Jun 07, 2016 | 126.44 | 129.94 | 124.99 | 128.94 | 181,223 | +3.07(+2.44%) |
Jun 06, 2016 | 124.82 | 126.18 | 124.11 | 125.87 | 148,893 | +1.37(+1.10%) |
Jun 03, 2016 | 126.24 | 126.24 | 122.19 | 124.50 | 148,652 | -1.60(-1.27%) |
Jun 02, 2016 | 127.81 | 130.05 | 125.68 | 126.10 | 195,839 | -2.05(-1.60%) |
Jun 01, 2016 | 124.84 | 128.25 | 124.40 | 128.15 | 294,841 | +3.28(+2.63%) |
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%) |