Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 149.66 | 151.36 | 149.26 | 150.12 | 1,036,880 | +0.99(+0.66%) |
Oct 28, 2016 | 148.87 | 150.57 | 148.52 | 149.13 | 2,249,906 | +0.35(+0.24%) |
Oct 27, 2016 | 150.12 | 150.54 | 148.75 | 148.78 | 652,137 | -0.79(-0.53%) |
Oct 26, 2016 | 150.72 | 150.90 | 149.15 | 149.57 | 950,729 | -1.46(-0.97%) |
Oct 25, 2016 | 151.87 | 151.89 | 150.88 | 151.03 | 929,451 | -1.28(-0.84%) |
Oct 24, 2016 | 150.95 | 152.79 | 150.75 | 152.32 | 1,156,744 | +1.94(+1.29%) |
Oct 21, 2016 | 150.45 | 150.49 | 148.74 | 150.38 | 1,059,088 | +0.40(+0.26%) |
Oct 20, 2016 | 151.05 | 151.05 | 149.51 | 149.98 | 1,202,806 | -0.34(-0.23%) |
Oct 19, 2016 | 150.28 | 150.75 | 149.23 | 150.32 | 1,104,217 | +0.14(+0.09%) |
Oct 18, 2016 | 150.81 | 151.49 | 150.15 | 150.19 | 766,992 | +0.06(+0.04%) |
Oct 17, 2016 | 152.70 | 153.06 | 149.73 | 150.12 | 1,689,074 | -2.09(-1.38%) |
Oct 14, 2016 | 152.05 | 152.64 | 151.26 | 152.22 | 991,858 | +0.47(+0.31%) |
Oct 13, 2016 | 151.84 | 152.35 | 151.16 | 151.75 | 1,105,896 | -0.95(-0.62%) |
Oct 12, 2016 | 152.44 | 153.56 | 152.05 | 152.70 | 945,723 | +0.26(+0.17%) |
Oct 11, 2016 | 153.66 | 153.75 | 151.12 | 152.44 | 1,335,883 | -1.37(-0.89%) |
Oct 10, 2016 | 152.52 | 154.34 | 152.52 | 153.82 | 1,458,036 | +2.16(+1.42%) |
Oct 07, 2016 | 154.10 | 154.44 | 150.64 | 151.66 | 1,949,446 | -1.97(-1.28%) |
Oct 06, 2016 | 151.81 | 154.29 | 151.10 | 153.63 | 2,402,121 | +2.18(+1.44%) |
Oct 05, 2016 | 155.34 | 155.89 | 150.80 | 151.45 | 5,007,618 | +2.47(+1.66%) |
Oct 04, 2016 | 148.96 | 149.90 | 148.30 | 148.98 | 1,670,965 | +0.31(+0.21%) |
Oct 03, 2016 | 149.51 | 149.52 | 148.02 | 148.67 | 1,380,420 | -0.88(-0.59%) |
Sep 30, 2016 | 147.93 | 151.52 | 146.52 | 149.55 | 1,846,021 | +2.53(+1.72%) |
Sep 29, 2016 | 148.10 | 148.18 | 146.50 | 147.02 | 1,115,420 | -1.47(-0.99%) |
Sep 28, 2016 | 148.04 | 148.91 | 146.53 | 148.48 | 1,093,673 | -0.59(-0.40%) |
Sep 27, 2016 | 148.83 | 149.94 | 148.28 | 149.07 | 1,089,594 | +0.34(+0.23%) |
Sep 26, 2016 | 149.11 | 149.93 | 148.67 | 148.73 | 1,015,174 | -0.94(-0.63%) |
Sep 23, 2016 | 148.90 | 150.30 | 148.25 | 149.68 | 791,979 | +0.55(+0.37%) |
Sep 22, 2016 | 149.23 | 150.04 | 148.67 | 149.13 | 1,184,132 | +0.21(+0.14%) |
Sep 21, 2016 | 147.45 | 149.10 | 146.62 | 148.92 | 1,168,978 | +2.64(+1.81%) |
Sep 20, 2016 | 147.11 | 147.47 | 146.28 | 146.28 | 884,136 | +0.15(+0.10%) |
Sep 19, 2016 | 147.89 | 148.53 | 145.73 | 146.13 | 1,470,486 | -1.73(-1.17%) |
Sep 16, 2016 | 148.35 | 149.10 | 145.98 | 147.86 | 1,942,540 | -1.67(-1.12%) |
Sep 15, 2016 | 146.42 | 149.96 | 146.42 | 149.53 | 1,515,290 | +3.46(+2.37%) |
Sep 14, 2016 | 145.35 | 146.55 | 144.97 | 146.07 | 915,483 | +1.18(+0.81%) |
Sep 13, 2016 | 147.85 | 148.09 | 144.18 | 144.90 | 1,721,101 | -3.20(-2.16%) |
Sep 12, 2016 | 145.83 | 148.26 | 145.83 | 148.09 | 1,128,617 | +2.26(+1.55%) |
Sep 09, 2016 | 147.62 | 148.40 | 145.83 | 145.83 | 1,427,676 | -2.87(-1.93%) |
Sep 08, 2016 | 149.11 | 149.49 | 147.42 | 148.71 | 1,195,440 | -0.40(-0.26%) |
Sep 07, 2016 | 149.32 | 150.01 | 148.06 | 149.10 | 828,569 | -0.77(-0.52%) |
Sep 06, 2016 | 150.01 | 150.45 | 149.38 | 149.87 | 880,313 | -0.13(-0.09%) |
Sep 02, 2016 | 149.22 | 150.01 | 150.01 | 150.01 | 607,733 | +1.98(+1.34%) |
Sep 01, 2016 | 147.20 | 148.33 | 147.20 | 148.03 | 693,888 | +0.67(+0.46%) |
Aug 31, 2016 | 149.04 | 149.04 | 146.87 | 147.36 | 1,389,223 | -1.89(-1.26%) |
Aug 30, 2016 | 149.16 | 150.19 | 148.24 | 149.25 | 952,829 | -0.58(-0.39%) |
Aug 29, 2016 | 149.00 | 149.95 | 148.88 | 149.83 | 750,799 | +1.09(+0.73%) |
Aug 26, 2016 | 149.87 | 151.52 | 148.50 | 148.74 | 897,411 | -0.99(-0.66%) |
Aug 25, 2016 | 149.69 | 150.53 | 149.11 | 149.73 | 967,328 | +0.07(+0.05%) |
Aug 24, 2016 | 149.15 | 150.01 | 149.11 | 149.66 | 773,161 | +0.21(+0.14%) |
Aug 23, 2016 | 149.43 | 149.67 | 149.14 | 149.44 | 652,848 | +0.53(+0.36%) |
Aug 22, 2016 | 148.85 | 149.77 | 148.51 | 148.91 | 907,338 | +0.25(+0.17%) |
Aug 19, 2016 | 148.21 | 148.81 | 147.99 | 148.66 | 665,786 | +0.21(+0.14%) |
Aug 18, 2016 | 148.47 | 149.02 | 148.18 | 148.46 | 1,176,685 | -0.02(-0.01%) |
Aug 17, 2016 | 148.08 | 148.63 | 146.70 | 148.47 | 667,190 | +0.74(+0.50%) |
Aug 16, 2016 | 147.68 | 148.63 | 147.67 | 147.74 | 726,048 | -0.48(-0.32%) |
Aug 15, 2016 | 148.60 | 148.62 | 147.79 | 148.21 | 765,598 | -0.46(-0.31%) |
Aug 12, 2016 | 148.42 | 149.07 | 148.05 | 148.67 | 824,528 | +0.33(+0.22%) |
Aug 11, 2016 | 149.53 | 150.40 | 148.28 | 148.34 | 706,935 | -0.87(-0.58%) |
Aug 10, 2016 | 148.07 | 149.33 | 147.95 | 149.21 | 846,706 | +1.31(+0.89%) |
Aug 09, 2016 | 146.17 | 149.72 | 146.09 | 147.90 | 920,315 | +1.80(+1.23%) |
Aug 08, 2016 | 146.38 | 146.42 | 145.08 | 146.10 | 634,076 | -0.03(-0.02%) |
Aug 05, 2016 | 146.64 | 147.84 | 145.93 | 146.13 | 975,867 | -0.48(-0.33%) |
Aug 04, 2016 | 146.25 | 147.02 | 145.96 | 146.61 | 760,019 | +0.82(+0.57%) |
Aug 03, 2016 | 145.98 | 146.00 | 145.17 | 145.79 | 706,290 | +0.06(+0.04%) |
Aug 02, 2016 | 146.94 | 147.01 | 145.39 | 145.72 | 1,058,578 | -1.16(-0.79%) |
Aug 01, 2016 | 147.79 | 148.39 | 146.61 | 146.89 | 1,056,875 | -0.63(-0.43%) |
Jul 29, 2016 | 146.67 | 148.04 | 146.56 | 147.52 | 894,116 | +0.93(+0.64%) |
Jul 28, 2016 | 146.19 | 146.96 | 145.44 | 146.59 | 909,646 | +0.56(+0.38%) |
Jul 27, 2016 | 148.28 | 148.48 | 144.94 | 146.03 | 1,411,207 | -2.17(-1.46%) |
Jul 26, 2016 | 149.18 | 149.38 | 147.73 | 148.20 | 837,978 | -0.83(-0.56%) |
Jul 25, 2016 | 150.23 | 150.42 | 148.54 | 149.03 | 589,155 | -1.20(-0.80%) |
Jul 22, 2016 | 148.37 | 150.65 | 148.37 | 150.23 | 932,248 | +2.03(+1.37%) |
Jul 21, 2016 | 148.14 | 148.60 | 147.37 | 148.20 | 1,059,238 | -0.85(-0.57%) |
Jul 20, 2016 | 147.28 | 149.14 | 146.42 | 149.05 | 1,409,793 | +2.09(+1.42%) |
Jul 19, 2016 | 145.87 | 147.71 | 145.72 | 146.96 | 961,844 | +0.80(+0.55%) |
Jul 18, 2016 | 145.82 | 146.50 | 145.38 | 146.16 | 759,837 | +0.03(+0.02%) |
Jul 15, 2016 | 146.41 | 147.07 | 146.06 | 146.14 | 1,039,556 | +0.16(+0.11%) |
Jul 14, 2016 | 146.95 | 147.84 | 145.67 | 145.98 | 1,117,348 | -0.55(-0.37%) |
Jul 13, 2016 | 146.61 | 147.59 | 146.30 | 146.52 | 1,105,806 | -0.19(-0.13%) |
Jul 12, 2016 | 147.94 | 148.01 | 145.70 | 146.71 | 1,545,188 | -0.43(-0.29%) |
Jul 11, 2016 | 148.31 | 148.58 | 146.90 | 147.14 | 1,492,933 | -1.59(-1.07%) |
Jul 08, 2016 | 149.43 | 148.75 | 148.18 | 148.74 | 1,135,076 | -0.02(-0.01%) |
Jul 07, 2016 | 148.75 | 149.25 | 148.36 | 148.75 | 1,605,148 | +0.60(+0.41%) |
Jul 06, 2016 | 148.46 | 149.60 | 147.88 | 148.15 | 1,972,642 | -0.50(-0.34%) |
Jul 05, 2016 | 147.00 | 149.64 | 146.06 | 148.66 | 1,757,616 | +2.05(+1.40%) |
Jul 01, 2016 | 148.51 | 146.60 | 146.60 | 146.60 | 2,142,397 | -1.60(-1.08%) |
Jun 30, 2016 | 147.31 | 148.94 | 145.47 | 148.21 | 4,985,683 | +5.38(+3.77%) |
Jun 29, 2016 | 142.52 | 143.72 | 141.50 | 142.82 | 2,767,331 | +1.56(+1.10%) |
Jun 28, 2016 | 138.42 | 141.37 | 137.58 | 141.26 | 2,609,219 | +4.08(+2.97%) |
Jun 27, 2016 | 136.56 | 137.72 | 135.78 | 137.19 | 1,664,709 | +0.51(+0.37%) |
Jun 24, 2016 | 135.21 | 138.89 | 135.21 | 136.68 | 4,231,387 | -3.10(-2.22%) |
Jun 23, 2016 | 138.90 | 139.81 | 138.09 | 139.78 | 1,339,752 | +2.10(+1.52%) |
Jun 22, 2016 | 138.75 | 139.57 | 137.54 | 137.68 | 1,582,175 | -1.07(-0.77%) |
Jun 21, 2016 | 139.15 | 139.56 | 138.29 | 138.75 | 1,343,072 | +0.46(+0.33%) |
Jun 20, 2016 | 139.66 | 139.94 | 138.29 | 138.29 | 1,586,401 | +0.25(+0.18%) |
Jun 17, 2016 | 139.34 | 139.79 | 137.84 | 138.04 | 2,166,522 | -2.43(-1.73%) |
Jun 16, 2016 | 138.78 | 140.54 | 138.44 | 140.47 | 1,082,731 | +0.47(+0.33%) |
Jun 15, 2016 | 141.24 | 141.72 | 139.11 | 140.00 | 1,331,931 | -0.79(-0.56%) |
Jun 14, 2016 | 138.49 | 141.52 | 138.49 | 140.79 | 3,020,730 | +3.80(+2.77%) |
Jun 13, 2016 | 137.10 | 137.96 | 136.61 | 136.99 | 1,382,611 | -0.47(-0.34%) |
Jun 10, 2016 | 137.24 | 137.90 | 136.87 | 137.45 | 1,082,680 | -0.63(-0.45%) |
Jun 09, 2016 | 138.18 | 138.37 | 137.10 | 138.08 | 1,268,881 | +0.04(+0.03%) |
Jun 08, 2016 | 135.66 | 139.00 | 135.30 | 138.05 | 2,179,086 | +2.64(+1.95%) |
Jun 07, 2016 | 136.20 | 137.31 | 133.75 | 135.40 | 4,114,336 | -3.58(-2.57%) |
Jun 06, 2016 | 137.50 | 139.13 | 137.50 | 138.98 | 1,219,899 | +1.52(+1.11%) |
Jun 03, 2016 | 137.77 | 138.42 | 137.13 | 137.45 | 1,116,860 | -0.67(-0.49%) |
Jun 02, 2016 | 137.60 | 138.64 | 136.95 | 138.13 | 1,125,317 | +0.30(+0.22%) |
Jun 01, 2016 | 137.23 | 138.38 | 136.79 | 137.82 | 1,932,771 | +0.59(+0.43%) |
May 31, 2016 | 142.07 | 142.07 | 136.39 | 137.23 | 3,619,796 | -4.19(-2.97%) |
May 27, 2016 | 141.71 | 141.42 | 141.42 | 141.42 | 915,683 | -0.11(-0.08%) |
May 26, 2016 | 140.88 | 141.67 | 140.28 | 141.53 | 1,163,733 | +0.94(+0.67%) |
May 25, 2016 | 141.24 | 141.68 | 139.70 | 140.59 | 1,090,918 | -0.72(-0.51%) |
May 24, 2016 | 139.09 | 141.70 | 139.09 | 141.31 | 1,372,162 | +3.05(+2.21%) |
May 23, 2016 | 138.36 | 139.18 | 138.06 | 138.25 | 1,162,832 | +0.17(+0.12%) |
May 20, 2016 | 140.61 | 140.61 | 137.76 | 138.08 | 2,599,990 | -1.78(-1.27%) |
May 19, 2016 | 138.22 | 139.93 | 138.06 | 139.87 | 1,392,668 | +1.44(+1.04%) |
May 18, 2016 | 141.11 | 141.14 | 137.49 | 138.42 | 3,458,263 | -3.29(-2.32%) |
May 17, 2016 | 145.04 | 145.04 | 141.18 | 141.71 | 1,700,436 | -3.92(-2.69%) |
May 16, 2016 | 143.91 | 146.26 | 143.91 | 145.63 | 789,165 | +0.95(+0.66%) |
May 13, 2016 | 145.16 | 145.39 | 143.71 | 144.69 | 1,550,045 | -0.38(-0.27%) |
May 12, 2016 | 146.25 | 146.43 | 144.56 | 145.07 | 1,178,478 | -0.93(-0.64%) |
May 11, 2016 | 146.50 | 148.57 | 145.56 | 146.00 | 1,782,062 | -0.52(-0.35%) |
May 10, 2016 | 144.52 | 146.59 | 144.11 | 146.52 | 1,801,383 | +2.16(+1.50%) |
May 09, 2016 | 143.23 | 145.45 | 143.22 | 144.36 | 1,138,401 | +1.36(+0.95%) |
May 06, 2016 | 142.32 | 143.17 | 141.61 | 143.00 | 1,212,236 | +0.72(+0.50%) |
May 05, 2016 | 141.60 | 142.47 | 141.01 | 142.28 | 1,432,121 | +0.32(+0.23%) |
May 04, 2016 | 140.73 | 143.00 | 140.04 | 141.96 | 1,337,640 | +0.30(+0.21%) |
May 03, 2016 | 140.25 | 141.69 | 139.60 | 141.66 | 1,284,081 | +0.64(+0.46%) |
May 02, 2016 | 139.50 | 141.52 | 139.50 | 141.01 | 1,024,854 | +1.53(+1.10%) |
Apr 29, 2016 | 138.45 | 140.54 | 138.27 | 139.49 | 960,186 | +0.43(+0.31%) |
Apr 28, 2016 | 139.15 | 140.50 | 138.59 | 139.06 | 875,438 | -0.95(-0.68%) |
Apr 27, 2016 | 139.42 | 140.29 | 138.43 | 140.00 | 965,959 | +0.35(+0.25%) |
Apr 26, 2016 | 140.49 | 140.68 | 139.53 | 139.66 | 787,785 | -0.53(-0.38%) |
Apr 25, 2016 | 138.49 | 140.73 | 138.46 | 140.18 | 1,075,135 | +1.78(+1.29%) |
Apr 22, 2016 | 138.57 | 139.20 | 137.65 | 138.41 | 1,447,504 | -0.28(-0.20%) |
Apr 21, 2016 | 139.60 | 140.19 | 138.50 | 138.68 | 1,330,004 | -0.76(-0.55%) |
Apr 20, 2016 | 140.58 | 140.93 | 139.37 | 139.44 | 946,500 | -1.15(-0.82%) |
Apr 19, 2016 | 141.73 | 142.37 | 140.41 | 140.59 | 1,719,298 | -0.67(-0.47%) |
Apr 18, 2016 | 140.21 | 141.80 | 139.89 | 141.26 | 1,322,046 | +1.20(+0.86%) |
Apr 15, 2016 | 139.59 | 140.57 | 139.01 | 140.07 | 1,443,908 | -0.12(-0.08%) |
Apr 14, 2016 | 139.49 | 141.41 | 139.32 | 140.18 | 1,384,861 | +0.71(+0.51%) |
Apr 13, 2016 | 140.37 | 141.06 | 138.50 | 139.48 | 2,687,323 | -0.80(-0.57%) |
Apr 12, 2016 | 140.87 | 141.53 | 140.01 | 140.28 | 1,619,185 | -0.47(-0.33%) |
Apr 11, 2016 | 142.05 | 142.77 | 140.68 | 140.75 | 1,345,038 | -1.38(-0.97%) |
Apr 08, 2016 | 141.31 | 142.92 | 141.22 | 142.12 | 1,500,939 | +1.47(+1.04%) |
Apr 07, 2016 | 143.04 | 143.36 | 139.79 | 140.66 | 2,854,212 | -2.66(-1.85%) |
Apr 06, 2016 | 141.23 | 143.32 | 139.43 | 143.31 | 4,666,835 | +8.03(+5.93%) |
Apr 05, 2016 | 134.96 | 136.10 | 133.71 | 135.29 | 2,454,630 | -0.10(-0.07%) |
Apr 04, 2016 | 136.90 | 136.94 | 134.37 | 135.38 | 1,881,861 | -1.08(-0.79%) |
Apr 01, 2016 | 134.39 | 136.86 | 134.07 | 136.47 | 1,583,505 | +1.42(+1.05%) |
Mar 31, 2016 | 135.48 | 136.06 | 134.64 | 135.04 | 1,533,642 | -0.46(-0.34%) |
Mar 30, 2016 | 134.46 | 135.95 | 133.85 | 135.50 | 1,573,358 | +1.69(+1.26%) |
Mar 29, 2016 | 133.81 | 134.71 | 133.24 | 133.81 | 1,920,162 | +0.27(+0.20%) |
Mar 28, 2016 | 134.53 | 135.37 | 133.33 | 133.54 | 1,176,403 | -0.44(-0.33%) |
Mar 24, 2016 | 133.44 | 133.98 | 133.98 | 133.98 | 1,752,068 | -0.19(-0.14%) |
Mar 23, 2016 | 133.55 | 134.75 | 133.25 | 134.17 | 2,022,996 | +0.62(+0.46%) |
Mar 22, 2016 | 131.09 | 133.68 | 131.09 | 133.55 | 1,650,111 | +1.98(+1.51%) |
Mar 21, 2016 | 131.22 | 132.01 | 130.83 | 131.57 | 1,303,487 | +0.14(+0.11%) |
Mar 18, 2016 | 131.49 | 133.59 | 130.81 | 131.42 | 2,997,226 | +0.18(+0.14%) |
Mar 17, 2016 | 129.19 | 131.53 | 128.86 | 131.25 | 1,396,188 | +2.06(+1.59%) |
Mar 16, 2016 | 128.08 | 129.60 | 127.28 | 129.19 | 1,009,045 | +0.37(+0.28%) |
Mar 15, 2016 | 126.56 | 129.49 | 126.47 | 128.82 | 1,380,722 | +1.99(+1.57%) |
Mar 14, 2016 | 127.78 | 128.46 | 126.01 | 126.83 | 2,350,515 | -0.14(-0.11%) |
Mar 11, 2016 | 126.61 | 127.20 | 125.65 | 126.97 | 1,446,734 | +1.39(+1.11%) |
Mar 10, 2016 | 126.54 | 126.69 | 124.90 | 125.58 | 1,208,373 | +0.20(+0.16%) |
Mar 09, 2016 | 125.37 | 126.18 | 124.34 | 125.38 | 1,397,273 | +0.28(+0.22%) |
Mar 08, 2016 | 123.75 | 126.83 | 123.21 | 125.11 | 1,647,213 | +1.13(+0.91%) |
Mar 07, 2016 | 127.45 | 127.97 | 123.26 | 123.98 | 3,201,381 | -4.64(-3.61%) |
Mar 04, 2016 | 128.65 | 129.54 | 127.66 | 128.62 | 1,435,527 | -0.49(-0.38%) |
Mar 03, 2016 | 128.32 | 129.19 | 126.11 | 129.11 | 1,282,508 | +0.60(+0.47%) |
Mar 02, 2016 | 128.42 | 129.03 | 127.07 | 128.51 | 1,363,085 | -0.66(-0.51%) |
Mar 01, 2016 | 127.30 | 129.59 | 127.06 | 129.17 | 1,398,601 | +2.76(+2.18%) |
Feb 29, 2016 | 126.64 | 128.31 | 126.38 | 126.41 | 1,177,574 | -0.55(-0.44%) |
Feb 26, 2016 | 128.63 | 129.07 | 125.97 | 126.96 | 1,490,979 | -1.42(-1.11%) |
Feb 25, 2016 | 124.83 | 128.43 | 122.96 | 128.38 | 2,138,113 | +4.07(+3.28%) |
Feb 24, 2016 | 123.99 | 125.31 | 122.67 | 124.31 | 1,662,056 | -0.35(-0.28%) |
Feb 23, 2016 | 125.13 | 125.67 | 123.79 | 124.66 | 1,519,408 | -1.01(-0.80%) |
Feb 22, 2016 | 125.02 | 127.22 | 124.63 | 125.67 | 1,772,753 | +0.97(+0.78%) |
Feb 19, 2016 | 125.22 | 125.61 | 123.59 | 124.69 | 1,465,079 | -0.73(-0.58%) |
Feb 18, 2016 | 127.07 | 127.35 | 124.75 | 125.43 | 1,327,690 | -1.50(-1.18%) |
Feb 17, 2016 | 125.57 | 127.38 | 125.11 | 126.93 | 2,010,485 | +2.43(+1.95%) |
Feb 16, 2016 | 124.89 | 126.22 | 123.33 | 124.50 | 1,562,616 | +1.13(+0.91%) |
Feb 12, 2016 | 121.21 | 123.37 | 123.37 | 123.37 | 1,344,483 | +2.16(+1.78%) |
Feb 11, 2016 | 122.75 | 123.11 | 120.13 | 121.21 | 1,953,891 | -2.85(-2.30%) |
Feb 10, 2016 | 122.94 | 125.26 | 122.54 | 124.06 | 1,890,839 | +2.42(+1.99%) |
Feb 09, 2016 | 119.84 | 124.07 | 119.25 | 121.64 | 2,434,177 | +1.02(+0.84%) |
Feb 08, 2016 | 121.15 | 121.93 | 116.40 | 120.62 | 5,131,122 | -2.68(-2.18%) |
Feb 05, 2016 | 131.65 | 131.80 | 123.18 | 123.30 | 5,442,784 | -7.77(-5.93%) |
Feb 04, 2016 | 133.34 | 133.83 | 129.72 | 131.07 | 3,388,648 | -3.08(-2.29%) |
Feb 03, 2016 | 136.04 | 136.68 | 132.16 | 134.14 | 2,053,490 | -1.88(-1.38%) |
Feb 02, 2016 | 136.99 | 137.88 | 135.48 | 136.03 | 1,404,927 | -1.65(-1.20%) |
Feb 01, 2016 | 136.37 | 138.85 | 136.24 | 137.68 | 1,741,979 | +1.68(+1.23%) |
Jan 29, 2016 | 135.81 | 136.40 | 134.91 | 136.00 | 2,308,336 | +0.59(+0.43%) |
Jan 28, 2016 | 130.90 | 135.98 | 130.84 | 135.41 | 2,739,942 | +5.09(+3.91%) |
Jan 27, 2016 | 132.84 | 133.46 | 129.15 | 130.32 | 1,900,136 | -2.02(-1.53%) |
Jan 26, 2016 | 132.23 | 134.65 | 131.65 | 132.34 | 1,615,981 | +0.12(+0.09%) |
Jan 25, 2016 | 133.16 | 133.34 | 131.25 | 132.23 | 1,803,662 | -0.46(-0.34%) |
Jan 22, 2016 | 129.57 | 133.10 | 129.38 | 132.68 | 2,329,157 | +4.74(+3.70%) |
Jan 21, 2016 | 129.30 | 130.40 | 126.97 | 127.94 | 1,917,344 | -1.51(-1.16%) |
Jan 20, 2016 | 128.19 | 130.80 | 126.76 | 129.45 | 2,467,235 | -0.43(-0.33%) |
Jan 19, 2016 | 129.17 | 130.40 | 127.63 | 129.88 | 2,315,048 | +2.56(+2.01%) |
Jan 15, 2016 | 126.14 | 127.32 | 127.32 | 127.32 | 2,267,817 | -0.45(-0.35%) |
Jan 14, 2016 | 128.35 | 128.92 | 126.00 | 127.77 | 2,079,926 | -0.78(-0.61%) |
Jan 13, 2016 | 131.23 | 131.32 | 128.12 | 128.55 | 1,284,101 | -2.59(-1.98%) |
Jan 12, 2016 | 132.17 | 132.18 | 129.02 | 131.15 | 1,476,610 | -0.01(-0.01%) |
Jan 11, 2016 | 131.75 | 132.54 | 129.14 | 131.16 | 1,700,792 | +0.05(+0.03%) |
Jan 08, 2016 | 133.68 | 134.68 | 130.75 | 131.11 | 1,901,756 | -2.33(-1.74%) |
Jan 07, 2016 | 133.34 | 137.63 | 131.21 | 133.44 | 5,159,341 | +5.79(+4.53%) |
Jan 06, 2016 | 127.53 | 128.80 | 126.66 | 127.65 | 2,617,757 | -0.45(-0.35%) |
Jan 05, 2016 | 126.26 | 128.39 | 125.97 | 128.10 | 1,966,041 | +2.61(+2.08%) |
Jan 04, 2016 | 125.79 | 125.83 | 123.49 | 125.48 | 1,979,840 | -1.56(-1.23%) |
Dec 31, 2015 | 127.82 | 127.04 | 127.04 | 127.04 | 874,635 | -1.54(-1.20%) |
Dec 30, 2015 | 128.74 | 129.05 | 128.00 | 128.59 | 597,516 | -0.07(-0.06%) |
Dec 29, 2015 | 128.30 | 129.21 | 128.25 | 128.66 | 647,661 | +0.87(+0.68%) |
Dec 28, 2015 | 127.46 | 127.78 | 126.66 | 127.78 | 450,687 | +0.21(+0.17%) |
Dec 24, 2015 | 127.95 | 127.57 | 127.57 | 127.57 | 278,614 | -0.59(-0.46%) |
Dec 23, 2015 | 127.46 | 128.52 | 127.26 | 128.16 | 731,171 | +0.94(+0.74%) |
Dec 22, 2015 | 126.46 | 127.31 | 124.58 | 127.21 | 1,141,011 | +1.10(+0.87%) |
Dec 21, 2015 | 125.71 | 127.37 | 124.95 | 126.12 | 1,203,948 | +2.52(+2.04%) |
Dec 18, 2015 | 124.44 | 125.80 | 123.08 | 123.59 | 5,182,249 | -1.18(-0.94%) |
Dec 17, 2015 | 127.54 | 127.94 | 124.77 | 124.77 | 1,202,580 | -2.74(-2.15%) |
Dec 16, 2015 | 124.93 | 127.80 | 124.93 | 127.51 | 1,407,905 | +3.28(+2.64%) |
Dec 15, 2015 | 123.31 | 124.61 | 122.82 | 124.23 | 1,260,257 | +1.42(+1.15%) |
Dec 14, 2015 | 123.35 | 123.98 | 120.71 | 122.81 | 1,524,587 | -0.54(-0.44%) |
Dec 11, 2015 | 124.52 | 125.94 | 122.64 | 123.35 | 1,429,934 | -1.50(-1.20%) |
Dec 10, 2015 | 125.08 | 126.06 | 124.29 | 124.85 | 1,020,294 | -0.18(-0.14%) |
Dec 09, 2015 | 127.17 | 127.60 | 124.49 | 125.03 | 878,963 | -2.51(-1.96%) |
Dec 08, 2015 | 126.03 | 127.89 | 125.64 | 127.53 | 856,395 | +1.06(+0.84%) |
Dec 07, 2015 | 128.64 | 129.03 | 125.51 | 126.47 | 1,405,127 | -2.56(-1.98%) |
Dec 04, 2015 | 125.56 | 129.19 | 125.35 | 129.03 | 1,212,554 | +3.72(+2.97%) |
Dec 03, 2015 | 126.64 | 127.25 | 124.87 | 125.31 | 1,077,948 | -1.20(-0.94%) |
Dec 02, 2015 | 127.46 | 127.46 | 126.07 | 126.51 | 945,823 | -0.90(-0.71%) |
Dec 01, 2015 | 125.72 | 127.47 | 125.57 | 127.41 | 1,563,396 | +2.31(+1.85%) |
Nov 30, 2015 | 128.26 | 128.97 | 125.10 | 125.10 | 2,190,509 | -3.15(-2.45%) |
Nov 27, 2015 | 127.83 | 128.83 | 127.45 | 128.25 | 621,101 | +0.53(+0.42%) |
Nov 25, 2015 | 126.51 | 127.71 | 127.71 | 127.71 | 1,092,929 | +1.65(+1.31%) |
Nov 24, 2015 | 125.94 | 126.31 | 124.89 | 126.06 | 1,176,966 | -0.66(-0.52%) |
Nov 23, 2015 | 124.30 | 127.42 | 124.08 | 126.72 | 2,034,858 | +3.98(+3.24%) |
Nov 20, 2015 | 123.20 | 124.77 | 122.43 | 122.75 | 1,619,126 | +0.14(+0.12%) |
Nov 19, 2015 | 123.07 | 123.53 | 122.42 | 122.60 | 891,749 | -0.74(-0.60%) |
Nov 18, 2015 | 123.50 | 124.06 | 122.32 | 123.34 | 1,319,128 | +0.16(+0.13%) |
Nov 17, 2015 | 120.94 | 123.91 | 120.87 | 123.18 | 1,943,661 | +2.54(+2.11%) |
Nov 16, 2015 | 118.17 | 120.70 | 117.80 | 120.64 | 1,536,969 | +2.73(+2.31%) |
Nov 13, 2015 | 118.62 | 119.69 | 117.79 | 117.91 | 655,606 | -1.05(-0.89%) |
Nov 12, 2015 | 119.78 | 120.33 | 118.96 | 118.96 | 1,081,848 | -1.43(-1.19%) |
Nov 11, 2015 | 120.44 | 120.81 | 120.22 | 120.39 | 1,129,192 | +0.18(+0.15%) |
Nov 10, 2015 | 117.72 | 120.28 | 117.63 | 120.21 | 2,372,761 | +2.24(+1.90%) |
Nov 09, 2015 | 117.51 | 118.13 | 117.33 | 117.97 | 1,225,692 | +0.14(+0.12%) |
Nov 06, 2015 | 118.25 | 118.62 | 117.22 | 117.83 | 1,014,845 | -1.03(-0.86%) |
Nov 05, 2015 | 119.01 | 119.51 | 118.51 | 118.86 | 655,088 | +0.33(+0.28%) |
Nov 04, 2015 | 119.61 | 120.00 | 117.52 | 118.53 | 773,736 | -1.08(-0.90%) |
Nov 03, 2015 | 120.20 | 120.24 | 119.03 | 119.60 | 810,026 | -0.60(-0.50%) |