Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,985 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.14 | 146.58 | 147.49 | 1,162,360 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,628 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,343 | -3.02(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.29 | 1,167,379 | -1.04(-0.69%) |
Oct 24, 2016 | 152.40 | 152.82 | 151.28 | 151.33 | 1,156,053 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,634 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,349 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.38 | 770,028 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,450 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,648 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 152.99 | 151.10 | 151.13 | 985,797 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,627 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.48 | 1,107,160 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,633 | -4.59(-2.91%) |
Oct 10, 2016 | 156.77 | 158.25 | 156.70 | 157.51 | 491,427 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 702,000 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.68 | 682,970 | +0.40(+0.26%) |
Oct 05, 2016 | 154.78 | 155.75 | 154.53 | 155.28 | 797,810 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.86 | 154.78 | 850,723 | -2.05(-1.31%) |
Oct 03, 2016 | 157.05 | 157.63 | 156.03 | 156.83 | 819,627 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,762 | +2.89(+1.86%) |
Sep 29, 2016 | 157.41 | 157.65 | 154.50 | 155.09 | 682,270 | -2.40(-1.52%) |
Sep 28, 2016 | 158.72 | 158.72 | 156.68 | 157.49 | 674,146 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,416 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.59 | 785,821 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.57 | 156.01 | 157.78 | 1,337,706 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,094 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,596 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,968 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,931 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.02 | 153.03 | 154.00 | 1,135,432 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.24 | 151.54 | 154.72 | 936,129 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.89 | 872,811 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,191 | -1.92(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.32 | 1,017,830 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.30 | 150.31 | 1,100,070 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.32 | 154.83 | 155.28 | 845,844 | -0.97(-0.62%) |
Sep 07, 2016 | 155.38 | 156.25 | 154.71 | 156.25 | 828,845 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,336 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,443 | +0.26(+0.17%) |
Sep 01, 2016 | 155.63 | 155.69 | 153.88 | 155.03 | 695,418 | -0.17(-0.11%) |
Aug 31, 2016 | 155.71 | 156.58 | 154.64 | 155.19 | 987,289 | -0.45(-0.29%) |
Aug 30, 2016 | 154.80 | 156.02 | 154.58 | 155.65 | 853,337 | +0.42(+0.27%) |
Aug 29, 2016 | 153.60 | 155.75 | 153.48 | 155.23 | 1,107,858 | +1.56(+1.01%) |
Aug 26, 2016 | 152.56 | 154.53 | 152.50 | 153.67 | 1,116,174 | +1.17(+0.76%) |
Aug 25, 2016 | 151.54 | 153.62 | 151.54 | 152.50 | 919,779 | +0.78(+0.51%) |
Aug 24, 2016 | 153.12 | 153.49 | 151.43 | 151.72 | 573,032 | -1.45(-0.95%) |
Aug 23, 2016 | 153.04 | 154.13 | 153.00 | 153.18 | 786,119 | +0.39(+0.26%) |
Aug 22, 2016 | 152.36 | 153.06 | 152.36 | 152.78 | 809,368 | +0.53(+0.35%) |
Aug 19, 2016 | 151.68 | 152.38 | 150.95 | 152.25 | 814,975 | +0.13(+0.09%) |
Aug 18, 2016 | 151.21 | 152.30 | 150.66 | 152.12 | 786,701 | +0.52(+0.34%) |
Aug 17, 2016 | 151.10 | 151.81 | 150.66 | 151.60 | 599,675 | +0.29(+0.19%) |
Aug 16, 2016 | 151.84 | 152.51 | 151.27 | 151.31 | 964,577 | -1.25(-0.82%) |
Aug 15, 2016 | 152.66 | 153.51 | 152.30 | 152.57 | 601,271 | +0.20(+0.13%) |
Aug 12, 2016 | 154.33 | 154.56 | 152.08 | 152.36 | 683,808 | -2.39(-1.55%) |
Aug 11, 2016 | 153.26 | 155.25 | 152.46 | 154.75 | 1,069,639 | +1.52(+0.99%) |
Aug 10, 2016 | 152.46 | 153.25 | 151.76 | 153.23 | 794,244 | +0.72(+0.47%) |
Aug 09, 2016 | 152.00 | 153.34 | 151.36 | 152.51 | 670,894 | +0.55(+0.36%) |
Aug 08, 2016 | 152.15 | 152.25 | 151.30 | 151.96 | 858,400 | -0.18(-0.12%) |
Aug 05, 2016 | 150.28 | 152.19 | 150.28 | 152.15 | 1,358,274 | +1.93(+1.28%) |
Aug 04, 2016 | 147.78 | 150.31 | 145.68 | 150.22 | 3,425,344 | -3.72(-2.42%) |
Aug 03, 2016 | 154.69 | 154.79 | 153.34 | 153.94 | 1,453,810 | -0.57(-0.37%) |
Aug 02, 2016 | 154.47 | 154.66 | 153.15 | 154.51 | 831,574 | -0.31(-0.20%) |
Aug 01, 2016 | 153.25 | 155.69 | 152.64 | 154.82 | 894,551 | +0.68(+0.44%) |
Jul 29, 2016 | 153.83 | 154.99 | 153.58 | 154.13 | 885,842 | +0.03(+0.02%) |
Jul 28, 2016 | 153.17 | 154.28 | 152.36 | 154.10 | 591,711 | +1.25(+0.82%) |
Jul 27, 2016 | 152.96 | 153.28 | 151.09 | 152.85 | 868,861 | -0.44(-0.29%) |
Jul 26, 2016 | 151.10 | 153.36 | 150.98 | 153.28 | 893,452 | +1.97(+1.30%) |
Jul 25, 2016 | 152.09 | 152.38 | 150.52 | 151.31 | 796,060 | -0.78(-0.51%) |
Jul 22, 2016 | 152.95 | 153.02 | 150.65 | 152.09 | 729,490 | -1.04(-0.68%) |
Jul 21, 2016 | 153.62 | 153.97 | 152.44 | 153.13 | 506,644 | -0.81(-0.52%) |
Jul 20, 2016 | 153.42 | 154.42 | 152.85 | 153.94 | 580,728 | +1.10(+0.72%) |
Jul 19, 2016 | 152.68 | 153.75 | 152.24 | 152.84 | 686,584 | +0.10(+0.07%) |
Jul 18, 2016 | 153.69 | 154.14 | 151.95 | 152.73 | 1,000,925 | -0.59(-0.39%) |
Jul 15, 2016 | 155.35 | 155.45 | 153.06 | 153.33 | 1,078,244 | -1.27(-0.82%) |
Jul 14, 2016 | 155.10 | 155.36 | 153.94 | 154.60 | 763,282 | +0.52(+0.33%) |
Jul 13, 2016 | 154.67 | 154.95 | 153.18 | 154.08 | 750,722 | +0.21(+0.14%) |
Jul 12, 2016 | 154.54 | 154.93 | 153.79 | 153.87 | 963,329 | -0.57(-0.37%) |
Jul 11, 2016 | 154.11 | 155.02 | 153.98 | 154.44 | 819,405 | +0.62(+0.40%) |
Jul 08, 2016 | 152.45 | 154.34 | 151.66 | 153.82 | 1,018,321 | +2.16(+1.43%) |
Jul 07, 2016 | 150.53 | 151.70 | 150.29 | 151.66 | 981,372 | +0.96(+0.64%) |
Jul 06, 2016 | 149.06 | 150.96 | 148.63 | 150.69 | 1,308,884 | +0.75(+0.50%) |
Jul 05, 2016 | 148.26 | 150.25 | 148.22 | 149.94 | 923,254 | +1.38(+0.93%) |
Jul 01, 2016 | 148.52 | 148.56 | 148.56 | 148.56 | 889,630 | +0.04(+0.03%) |
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,997 | +1.24(+0.84%) |
Jun 29, 2016 | 144.88 | 147.42 | 144.26 | 147.28 | 885,676 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.64 | 143.69 | 1,599,114 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.21 | 142.76 | 1,583,996 | -3.24(-2.22%) |
Jun 24, 2016 | 147.91 | 148.20 | 145.59 | 146.00 | 1,671,844 | -4.80(-3.18%) |
Jun 23, 2016 | 149.75 | 150.81 | 149.10 | 150.80 | 878,612 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.55 | 148.56 | 148.85 | 804,067 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.47 | 147.61 | 148.90 | 1,562,431 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.51 | 147.15 | 906,030 | +1.96(+1.35%) |
Jun 17, 2016 | 146.57 | 146.57 | 144.18 | 145.19 | 1,038,776 | -1.32(-0.90%) |
Jun 16, 2016 | 145.67 | 146.83 | 144.60 | 146.51 | 744,591 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,309 | -1.97(-1.33%) |
Jun 14, 2016 | 146.80 | 148.23 | 146.44 | 148.01 | 776,553 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.35 | 147.43 | 818,655 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,582 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.31 | 148.62 | 149.08 | 868,281 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,702 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,324 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.10 | 148.28 | 832,889 | +0.65(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.28 | 147.63 | 969,271 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.40 | 147.21 | 1,004,863 | +1.49(+1.02%) |
Jun 01, 2016 | 145.20 | 146.12 | 144.60 | 145.72 | 754,485 | +0.51(+0.35%) |
May 31, 2016 | 145.68 | 145.68 | 144.20 | 145.20 | 1,337,315 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,503 | -0.17(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,719 | +0.16(+0.11%) |
May 25, 2016 | 145.25 | 145.94 | 144.83 | 145.68 | 893,068 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,564 | +1.68(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,579 | -0.74(-0.52%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,938 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.01 | 1,292,542 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,078 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,039 | -2.74(-1.86%) |
May 16, 2016 | 145.06 | 147.31 | 144.97 | 147.05 | 1,147,196 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.65 | 145.06 | 905,801 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.81 | 927,145 | +0.09(+0.06%) |
May 11, 2016 | 146.36 | 147.43 | 145.71 | 145.73 | 931,118 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,717 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.68 | 143.69 | 144.79 | 1,648,931 | +1.00(+0.69%) |
May 06, 2016 | 142.19 | 143.94 | 141.73 | 143.80 | 1,772,111 | -0.32(-0.22%) |
May 05, 2016 | 142.25 | 144.78 | 140.39 | 144.12 | 2,090,151 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,586 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,741 | -0.41(-0.29%) |
May 02, 2016 | 140.16 | 141.53 | 137.48 | 140.36 | 1,464,395 | -0.31(-0.22%) |
Apr 29, 2016 | 140.46 | 140.73 | 139.41 | 140.68 | 1,540,942 | -0.59(-0.41%) |
Apr 28, 2016 | 140.10 | 142.18 | 139.51 | 141.26 | 1,462,648 | +0.42(+0.30%) |
Apr 27, 2016 | 139.33 | 141.19 | 139.08 | 140.84 | 757,620 | +1.66(+1.19%) |
Apr 26, 2016 | 140.01 | 140.35 | 139.08 | 139.18 | 867,929 | -0.62(-0.44%) |
Apr 25, 2016 | 139.19 | 139.80 | 138.79 | 139.80 | 619,656 | +0.33(+0.24%) |
Apr 22, 2016 | 138.75 | 139.56 | 138.00 | 139.47 | 509,768 | +1.00(+0.72%) |
Apr 21, 2016 | 138.44 | 139.54 | 137.73 | 138.47 | 999,514 | +0.01(+0.01%) |
Apr 20, 2016 | 138.14 | 139.46 | 137.87 | 138.46 | 1,016,385 | +0.64(+0.46%) |
Apr 19, 2016 | 139.14 | 139.14 | 137.50 | 137.82 | 823,614 | -1.30(-0.93%) |
Apr 18, 2016 | 138.41 | 139.13 | 137.98 | 139.12 | 906,973 | +0.29(+0.21%) |
Apr 15, 2016 | 138.02 | 138.92 | 137.05 | 138.84 | 821,628 | +0.84(+0.61%) |
Apr 14, 2016 | 138.63 | 139.03 | 137.64 | 138.00 | 820,958 | -0.69(-0.50%) |
Apr 13, 2016 | 138.37 | 138.90 | 137.41 | 138.69 | 881,180 | +1.14(+0.83%) |
Apr 12, 2016 | 134.69 | 137.77 | 134.58 | 137.54 | 1,284,352 | +3.28(+2.44%) |
Apr 11, 2016 | 134.89 | 135.74 | 133.95 | 134.26 | 1,238,397 | -0.64(-0.47%) |
Apr 08, 2016 | 136.09 | 136.40 | 134.38 | 134.90 | 960,670 | -0.34(-0.25%) |
Apr 07, 2016 | 135.08 | 135.71 | 134.09 | 135.24 | 1,073,604 | -0.34(-0.25%) |
Apr 06, 2016 | 133.35 | 135.62 | 133.07 | 135.58 | 938,068 | +2.23(+1.68%) |
Apr 05, 2016 | 134.37 | 136.05 | 133.09 | 133.35 | 1,246,742 | -1.80(-1.33%) |
Apr 04, 2016 | 134.33 | 136.07 | 133.95 | 135.15 | 1,018,297 | +1.25(+0.93%) |
Apr 01, 2016 | 131.94 | 134.12 | 131.47 | 133.90 | 1,011,540 | +1.46(+1.10%) |
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,989 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,137 | +0.89(+0.67%) |
Mar 29, 2016 | 130.16 | 132.35 | 129.62 | 132.18 | 811,862 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,591 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.09 | 130.09 | 130.09 | 736,969 | -0.09(-0.07%) |
Mar 23, 2016 | 130.55 | 130.98 | 130.03 | 130.19 | 620,869 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,798 | +0.33(+0.26%) |
Mar 21, 2016 | 131.01 | 131.25 | 130.01 | 130.13 | 1,013,413 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,295 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,330 | -1.81(-1.38%) |
Mar 16, 2016 | 130.29 | 130.92 | 129.28 | 130.66 | 1,037,854 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.32 | 129.98 | 130.23 | 1,120,696 | -1.28(-0.97%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,557 | +0.85(+0.65%) |
Mar 11, 2016 | 130.09 | 130.97 | 129.31 | 130.66 | 1,513,436 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.55 | 1,397,735 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,773 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,212 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.73 | 128.45 | 129.13 | 1,113,609 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.53 | 1,245,833 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,079 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,246 | +0.52(+0.40%) |
Mar 01, 2016 | 129.06 | 130.38 | 127.87 | 130.38 | 1,633,444 | +2.32(+1.81%) |
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,944 | -1.90(-1.46%) |
Feb 26, 2016 | 129.40 | 130.42 | 129.33 | 129.96 | 1,414,769 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.57 | 129.12 | 951,596 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.07 | 1,081,038 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.36 | 127.20 | 1,182,138 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,883 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,637 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,272 | -0.81(-0.64%) |
Feb 17, 2016 | 124.46 | 125.24 | 123.38 | 125.16 | 880,314 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.01 | 123.43 | 1,605,421 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,537 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,830 | -0.70(-0.59%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.23 | 1,295,031 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,598 | +1.27(+1.10%) |
Feb 08, 2016 | 116.58 | 116.58 | 112.72 | 115.40 | 2,135,216 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 116.99 | 117.46 | 1,413,361 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,150 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.21 | 122.53 | 2,676,328 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,975 | -0.84(-0.66%) |
Feb 01, 2016 | 125.16 | 127.20 | 122.05 | 126.82 | 1,809,569 | +0.56(+0.45%) |
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,648 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,949 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,751 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,300 | +0.53(+0.42%) |
Jan 25, 2016 | 126.03 | 127.41 | 125.66 | 125.84 | 1,122,209 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,469 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,062 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.33 | 1,524,218 | -1.42(-1.15%) |
Jan 19, 2016 | 124.91 | 125.37 | 122.79 | 123.76 | 1,448,996 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,104 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.60 | 122.80 | 126.29 | 2,002,279 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,211 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,712 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,835 | -1.05(-0.85%) |
Jan 08, 2016 | 126.09 | 126.81 | 123.35 | 123.64 | 1,465,430 | -1.89(-1.50%) |
Jan 07, 2016 | 125.51 | 126.37 | 124.57 | 125.52 | 1,826,852 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.61 | 2,042,686 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,040 | +0.41(+0.32%) |
Jan 04, 2016 | 130.81 | 131.53 | 126.82 | 128.49 | 3,240,010 | -5.33(-3.99%) |
Dec 31, 2015 | 134.38 | 133.82 | 133.82 | 133.82 | 1,252,412 | -1.16(-0.86%) |
Dec 30, 2015 | 136.08 | 136.26 | 134.62 | 134.99 | 1,306,537 | -0.96(-0.70%) |
Dec 29, 2015 | 136.06 | 136.15 | 135.32 | 135.94 | 1,113,891 | +1.01(+0.75%) |
Dec 28, 2015 | 135.13 | 135.29 | 134.46 | 134.94 | 689,265 | -0.47(-0.35%) |
Dec 24, 2015 | 135.34 | 135.41 | 135.41 | 135.41 | 310,426 | +0.03(+0.03%) |
Dec 23, 2015 | 134.86 | 135.52 | 134.26 | 135.37 | 753,693 | +1.30(+0.97%) |
Dec 22, 2015 | 134.27 | 134.94 | 132.28 | 134.07 | 1,273,274 | +0.68(+0.51%) |
Dec 21, 2015 | 133.57 | 134.27 | 132.58 | 133.39 | 921,525 | +0.41(+0.31%) |
Dec 18, 2015 | 134.66 | 134.78 | 132.97 | 132.98 | 2,045,093 | -2.42(-1.79%) |
Dec 17, 2015 | 135.58 | 136.79 | 134.92 | 135.41 | 1,415,750 | +0.02(+0.01%) |
Dec 16, 2015 | 134.27 | 135.58 | 132.99 | 135.39 | 1,331,267 | +2.26(+1.70%) |
Dec 15, 2015 | 133.82 | 135.05 | 132.85 | 133.13 | 1,768,689 | +0.09(+0.07%) |
Dec 14, 2015 | 132.43 | 133.47 | 131.10 | 133.04 | 1,484,602 | +1.31(+1.00%) |
Dec 11, 2015 | 132.50 | 133.65 | 131.10 | 131.73 | 1,007,249 | -2.32(-1.73%) |
Dec 10, 2015 | 132.64 | 134.43 | 132.05 | 134.05 | 1,077,632 | +1.29(+0.97%) |
Dec 09, 2015 | 133.83 | 135.07 | 131.67 | 132.76 | 1,574,865 | -1.59(-1.18%) |
Dec 08, 2015 | 133.75 | 134.41 | 132.43 | 134.35 | 1,790,554 | +1.51(+1.14%) |
Dec 07, 2015 | 133.45 | 133.87 | 132.13 | 132.84 | 1,415,420 | -1.03(-0.77%) |
Dec 04, 2015 | 129.87 | 133.93 | 129.81 | 133.87 | 1,233,155 | +4.22(+3.25%) |
Dec 03, 2015 | 131.49 | 131.81 | 129.16 | 129.65 | 1,303,721 | -1.60(-1.22%) |
Dec 02, 2015 | 132.21 | 132.31 | 131.07 | 131.25 | 922,902 | -0.77(-0.58%) |
Dec 01, 2015 | 130.66 | 132.15 | 130.66 | 132.02 | 1,264,742 | +2.09(+1.61%) |
Nov 30, 2015 | 131.08 | 131.43 | 129.91 | 129.93 | 1,188,651 | -0.90(-0.69%) |
Nov 27, 2015 | 130.44 | 131.62 | 129.80 | 130.83 | 746,657 | +1.01(+0.78%) |
Nov 25, 2015 | 130.17 | 129.82 | 129.82 | 129.82 | 863,599 | -0.37(-0.28%) |
Nov 24, 2015 | 127.84 | 130.34 | 127.84 | 130.19 | 763,058 | -0.32(-0.25%) |
Nov 23, 2015 | 130.85 | 131.49 | 130.09 | 130.51 | 677,627 | -0.26(-0.20%) |
Nov 20, 2015 | 130.34 | 131.84 | 129.68 | 130.77 | 1,505,933 | +1.09(+0.84%) |
Nov 19, 2015 | 130.69 | 130.93 | 129.30 | 129.68 | 1,078,519 | -1.37(-1.04%) |
Nov 18, 2015 | 130.77 | 131.17 | 130.12 | 131.04 | 1,308,939 | +0.50(+0.38%) |
Nov 17, 2015 | 130.41 | 131.27 | 129.44 | 130.54 | 850,304 | +0.15(+0.11%) |
Nov 16, 2015 | 128.67 | 130.46 | 128.49 | 130.40 | 982,407 | +1.82(+1.42%) |
Nov 13, 2015 | 128.43 | 129.50 | 127.98 | 128.57 | 805,669 | +0.22(+0.17%) |
Nov 12, 2015 | 130.41 | 131.38 | 128.29 | 128.35 | 1,069,458 | -3.05(-2.32%) |
Nov 11, 2015 | 131.69 | 132.52 | 131.34 | 131.41 | 779,874 | -0.13(-0.10%) |
Nov 10, 2015 | 131.67 | 132.09 | 131.23 | 131.54 | 826,856 | -0.26(-0.20%) |
Nov 09, 2015 | 131.89 | 132.10 | 130.86 | 131.80 | 937,999 | -0.08(-0.06%) |
Nov 06, 2015 | 131.15 | 132.18 | 131.04 | 131.88 | 1,099,191 | +0.22(+0.17%) |
Nov 05, 2015 | 131.01 | 131.94 | 130.66 | 131.65 | 1,337,188 | +1.06(+0.81%) |
Nov 04, 2015 | 130.58 | 131.35 | 128.86 | 130.59 | 1,713,407 | +3.79(+2.99%) |
Nov 03, 2015 | 124.97 | 126.86 | 124.38 | 126.80 | 1,471,198 | +1.57(+1.26%) |