Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |
Nov 01, 2016 | 127.30 | 128.25 | 126.08 | 127.22 | 881,374 | -0.26(-0.21%) |
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |
Oct 03, 2016 | 135.18 | 135.84 | 133.38 | 133.73 | 689,768 | -1.98(-1.46%) |
Sep 30, 2016 | 133.88 | 136.06 | 133.11 | 135.71 | 1,169,997 | +2.17(+1.62%) |
Sep 29, 2016 | 135.53 | 135.54 | 132.95 | 133.55 | 892,220 | -2.06(-1.52%) |
Sep 28, 2016 | 137.65 | 137.73 | 135.32 | 135.60 | 1,231,315 | -1.83(-1.33%) |
Sep 27, 2016 | 137.95 | 138.97 | 137.05 | 137.43 | 1,264,996 | +0.83(+0.61%) |
Sep 26, 2016 | 135.36 | 136.73 | 134.51 | 136.60 | 1,095,850 | +0.78(+0.58%) |
Sep 23, 2016 | 135.60 | 136.35 | 134.90 | 135.82 | 1,511,880 | +0.08(+0.06%) |
Sep 22, 2016 | 134.35 | 136.28 | 133.78 | 135.74 | 1,724,479 | +2.57(+1.93%) |
Sep 21, 2016 | 132.49 | 133.39 | 132.10 | 133.17 | 1,227,315 | +0.46(+0.34%) |
Sep 20, 2016 | 135.59 | 135.78 | 132.16 | 132.72 | 1,315,957 | -2.32(-1.72%) |
Sep 19, 2016 | 134.74 | 135.52 | 134.13 | 135.04 | 1,068,645 | +0.30(+0.22%) |
Sep 16, 2016 | 134.87 | 135.54 | 134.39 | 134.74 | 1,056,651 | -0.75(-0.56%) |
Sep 15, 2016 | 136.90 | 137.23 | 135.28 | 135.49 | 1,233,383 | -1.62(-1.18%) |
Sep 14, 2016 | 137.86 | 138.72 | 136.58 | 137.11 | 770,580 | -0.42(-0.30%) |
Sep 13, 2016 | 139.12 | 140.10 | 137.06 | 137.53 | 1,294,187 | -1.99(-1.43%) |
Sep 12, 2016 | 138.93 | 139.99 | 137.75 | 139.52 | 2,380,200 | +0.37(+0.27%) |
Sep 09, 2016 | 142.70 | 143.50 | 139.15 | 139.15 | 1,646,443 | -5.38(-3.72%) |
Sep 08, 2016 | 146.16 | 146.59 | 143.02 | 144.53 | 1,912,584 | -2.74(-1.86%) |
Sep 07, 2016 | 145.83 | 147.63 | 145.57 | 147.26 | 998,801 | +1.58(+1.09%) |
Sep 06, 2016 | 144.47 | 146.34 | 144.40 | 145.68 | 796,526 | +1.43(+0.99%) |
Sep 02, 2016 | 144.45 | 144.25 | 144.25 | 144.25 | 698,352 | -0.17(-0.12%) |
Sep 01, 2016 | 143.92 | 145.21 | 143.51 | 144.43 | 793,305 | +1.25(+0.88%) |
Aug 31, 2016 | 142.63 | 143.61 | 141.81 | 143.17 | 768,894 | +0.66(+0.46%) |
Aug 30, 2016 | 143.72 | 143.72 | 141.99 | 142.52 | 794,840 | -0.92(-0.64%) |
Aug 29, 2016 | 142.67 | 144.09 | 142.56 | 143.43 | 604,702 | +0.76(+0.54%) |
Aug 26, 2016 | 145.27 | 146.12 | 142.10 | 142.67 | 1,053,730 | -3.05(-2.09%) |
Aug 25, 2016 | 145.60 | 146.39 | 144.59 | 145.72 | 861,887 | -0.16(-0.11%) |
Aug 24, 2016 | 144.58 | 149.17 | 144.58 | 145.88 | 1,921,011 | +2.20(+1.53%) |
Aug 23, 2016 | 144.98 | 145.47 | 143.52 | 143.68 | 1,095,054 | -0.48(-0.33%) |
Aug 22, 2016 | 144.62 | 146.43 | 143.77 | 144.16 | 1,265,459 | +0.39(+0.27%) |
Aug 19, 2016 | 142.80 | 145.30 | 142.80 | 143.77 | 1,253,645 | +0.55(+0.39%) |
Aug 18, 2016 | 144.19 | 144.46 | 142.49 | 143.22 | 1,506,672 | -0.56(-0.39%) |
Aug 17, 2016 | 145.55 | 145.93 | 142.76 | 143.78 | 2,183,966 | -2.14(-1.47%) |
Aug 16, 2016 | 147.37 | 150.47 | 145.86 | 145.92 | 3,331,591 | -6.69(-4.39%) |
Aug 15, 2016 | 151.69 | 154.56 | 150.62 | 152.61 | 2,038,625 | +1.60(+1.06%) |
Aug 12, 2016 | 151.09 | 151.47 | 148.73 | 151.01 | 1,280,833 | -0.65(-0.43%) |
Aug 11, 2016 | 152.65 | 155.03 | 151.61 | 151.66 | 911,680 | +0.05(+0.04%) |
Aug 10, 2016 | 151.53 | 152.36 | 150.62 | 151.60 | 921,972 | +0.14(+0.09%) |
Aug 09, 2016 | 153.51 | 154.25 | 151.28 | 151.47 | 564,950 | -2.16(-1.41%) |
Aug 08, 2016 | 155.10 | 155.84 | 153.51 | 153.63 | 1,222,235 | -1.47(-0.94%) |
Aug 05, 2016 | 155.11 | 156.43 | 154.83 | 155.10 | 1,198,503 | +0.28(+0.18%) |
Aug 04, 2016 | 153.18 | 155.00 | 153.11 | 154.81 | 1,212,129 | +1.39(+0.91%) |
Aug 03, 2016 | 151.41 | 153.43 | 150.09 | 153.42 | 653,503 | +1.86(+1.22%) |
Aug 02, 2016 | 152.99 | 153.27 | 150.42 | 151.57 | 969,325 | -1.72(-1.12%) |
Aug 01, 2016 | 153.98 | 154.26 | 152.90 | 153.29 | 928,760 | -1.24(-0.80%) |
Jul 29, 2016 | 154.65 | 154.91 | 153.29 | 154.52 | 1,505,109 | -0.44(-0.28%) |
Jul 28, 2016 | 149.80 | 157.26 | 149.57 | 154.96 | 1,930,517 | +5.10(+3.41%) |
Jul 27, 2016 | 151.94 | 152.52 | 149.62 | 149.86 | 919,073 | -1.37(-0.90%) |
Jul 26, 2016 | 151.87 | 152.94 | 150.71 | 151.22 | 965,135 | -0.40(-0.26%) |
Jul 25, 2016 | 151.00 | 151.71 | 150.45 | 151.62 | 552,876 | +0.58(+0.39%) |
Jul 22, 2016 | 149.98 | 151.22 | 149.38 | 151.04 | 644,206 | +1.76(+1.18%) |
Jul 21, 2016 | 148.73 | 149.52 | 148.28 | 149.28 | 462,243 | +0.31(+0.21%) |
Jul 20, 2016 | 149.75 | 149.75 | 148.66 | 148.97 | 489,138 | +0.05(+0.03%) |
Jul 19, 2016 | 148.44 | 148.98 | 147.06 | 148.92 | 940,827 | -0.64(-0.43%) |
Jul 18, 2016 | 150.03 | 150.03 | 149.15 | 149.56 | 568,068 | -0.17(-0.12%) |
Jul 15, 2016 | 150.51 | 150.82 | 149.55 | 149.73 | 744,344 | -0.34(-0.22%) |
Jul 14, 2016 | 148.70 | 150.52 | 147.77 | 150.07 | 632,445 | +1.87(+1.26%) |
Jul 13, 2016 | 149.33 | 149.86 | 146.04 | 148.20 | 996,072 | -0.58(-0.39%) |
Jul 12, 2016 | 149.65 | 150.03 | 147.87 | 148.78 | 945,592 | -0.13(-0.09%) |
Jul 11, 2016 | 149.97 | 151.30 | 148.81 | 148.91 | 746,662 | -1.06(-0.70%) |
Jul 08, 2016 | 147.64 | 150.34 | 146.58 | 149.97 | 1,001,545 | +3.38(+2.31%) |
Jul 07, 2016 | 146.96 | 147.93 | 145.60 | 146.58 | 739,184 | -0.29(-0.20%) |
Jul 06, 2016 | 146.52 | 147.32 | 145.92 | 146.87 | 1,277,345 | +0.24(+0.16%) |
Jul 05, 2016 | 147.79 | 148.87 | 145.84 | 146.64 | 829,000 | -2.86(-1.91%) |
Jul 01, 2016 | 147.52 | 149.49 | 149.49 | 149.49 | 963,490 | +2.46(+1.67%) |
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |
Jun 01, 2016 | 139.90 | 139.94 | 138.16 | 139.44 | 1,510,674 | -0.45(-0.32%) |
May 31, 2016 | 142.76 | 142.76 | 139.78 | 139.90 | 1,858,310 | -2.25(-1.58%) |
May 27, 2016 | 142.60 | 142.14 | 142.14 | 142.14 | 1,182,815 | -0.32(-0.22%) |
May 26, 2016 | 140.54 | 142.58 | 139.59 | 142.46 | 2,410,135 | +2.85(+2.04%) |
May 25, 2016 | 135.75 | 140.34 | 135.31 | 139.61 | 1,848,514 | +3.81(+2.81%) |
May 24, 2016 | 131.77 | 136.36 | 131.77 | 135.80 | 1,239,126 | +3.16(+2.38%) |
May 23, 2016 | 132.38 | 134.13 | 131.95 | 132.65 | 1,176,437 | -0.47(-0.36%) |
May 20, 2016 | 130.37 | 133.82 | 129.84 | 133.12 | 2,142,722 | +2.59(+1.99%) |
May 19, 2016 | 121.96 | 131.15 | 120.93 | 130.53 | 5,935,177 | -0.25(-0.19%) |
May 18, 2016 | 130.96 | 132.30 | 129.02 | 130.77 | 1,764,574 | -0.25(-0.19%) |
May 17, 2016 | 133.61 | 133.61 | 130.32 | 131.02 | 1,777,078 | -3.69(-2.74%) |
May 16, 2016 | 132.36 | 135.14 | 132.27 | 134.71 | 1,061,511 | +2.35(+1.77%) |
May 13, 2016 | 136.01 | 136.42 | 132.03 | 132.37 | 1,088,826 | -4.04(-2.96%) |
May 12, 2016 | 135.49 | 137.34 | 134.58 | 136.40 | 926,448 | +1.70(+1.26%) |
May 11, 2016 | 137.99 | 138.38 | 134.64 | 134.70 | 675,661 | -3.78(-2.73%) |
May 10, 2016 | 138.58 | 139.66 | 137.65 | 138.49 | 752,887 | +0.69(+0.50%) |
May 09, 2016 | 136.40 | 138.28 | 135.87 | 137.79 | 601,291 | +0.92(+0.67%) |
May 06, 2016 | 136.54 | 137.37 | 133.91 | 136.88 | 1,111,867 | +1.62(+1.20%) |
May 05, 2016 | 139.12 | 139.23 | 134.77 | 135.26 | 1,702,850 | -6.46(-4.56%) |
May 04, 2016 | 140.28 | 142.13 | 139.76 | 141.71 | 391,796 | -0.16(-0.11%) |
May 03, 2016 | 141.16 | 142.74 | 139.96 | 141.87 | 583,032 | +0.50(+0.35%) |
May 02, 2016 | 142.17 | 142.55 | 138.85 | 141.37 | 948,183 | -0.58(-0.41%) |
Apr 29, 2016 | 141.84 | 142.31 | 140.17 | 141.95 | 500,115 | +0.21(+0.15%) |
Apr 28, 2016 | 143.30 | 144.07 | 141.34 | 141.74 | 699,107 | -3.09(-2.13%) |
Apr 27, 2016 | 143.74 | 145.56 | 142.72 | 144.83 | 408,188 | +0.90(+0.63%) |
Apr 26, 2016 | 143.58 | 144.37 | 142.03 | 143.93 | 721,935 | +0.81(+0.57%) |
Apr 25, 2016 | 143.31 | 143.96 | 141.52 | 143.12 | 680,318 | -0.92(-0.64%) |
Apr 22, 2016 | 143.11 | 144.55 | 141.11 | 144.04 | 594,346 | +1.16(+0.81%) |
Apr 21, 2016 | 144.04 | 144.43 | 142.21 | 142.89 | 754,585 | -1.15(-0.80%) |
Apr 20, 2016 | 146.42 | 146.72 | 144.03 | 144.03 | 751,056 | -2.18(-1.49%) |
Apr 19, 2016 | 147.20 | 147.97 | 145.77 | 146.22 | 582,224 | -0.14(-0.09%) |
Apr 18, 2016 | 145.84 | 148.49 | 144.83 | 146.35 | 823,732 | -0.23(-0.15%) |
Apr 15, 2016 | 146.42 | 147.33 | 145.51 | 146.58 | 452,395 | +0.23(+0.16%) |
Apr 14, 2016 | 145.71 | 146.87 | 145.26 | 146.35 | 548,738 | +0.41(+0.28%) |
Apr 13, 2016 | 143.39 | 146.31 | 143.19 | 145.94 | 766,147 | +3.63(+2.55%) |
Apr 12, 2016 | 140.64 | 142.41 | 139.59 | 142.31 | 741,804 | +1.57(+1.12%) |
Apr 11, 2016 | 142.09 | 143.02 | 140.72 | 140.74 | 400,782 | -1.22(-0.86%) |
Apr 08, 2016 | 142.77 | 143.03 | 140.95 | 141.96 | 554,488 | +0.25(+0.18%) |
Apr 07, 2016 | 144.46 | 145.07 | 141.07 | 141.71 | 638,783 | -3.68(-2.53%) |
Apr 06, 2016 | 146.31 | 146.47 | 143.84 | 145.39 | 764,251 | -0.54(-0.37%) |
Apr 05, 2016 | 144.13 | 146.31 | 143.77 | 145.92 | 797,024 | +1.13(+0.78%) |
Apr 04, 2016 | 146.60 | 149.26 | 143.28 | 144.80 | 1,144,803 | -1.08(-0.74%) |
Apr 01, 2016 | 145.87 | 146.39 | 144.89 | 145.88 | 753,070 | +0.07(+0.05%) |
Mar 31, 2016 | 147.75 | 147.96 | 145.72 | 145.81 | 1,140,646 | -3.14(-2.11%) |
Mar 30, 2016 | 147.64 | 150.94 | 147.64 | 148.94 | 867,227 | +0.69(+0.47%) |
Mar 29, 2016 | 146.94 | 148.30 | 145.89 | 148.25 | 729,438 | +1.16(+0.79%) |
Mar 28, 2016 | 146.80 | 148.11 | 144.94 | 147.10 | 701,831 | -0.05(-0.04%) |
Mar 24, 2016 | 146.40 | 147.15 | 147.15 | 147.15 | 930,329 | +0.66(+0.45%) |
Mar 23, 2016 | 143.89 | 147.24 | 143.25 | 146.49 | 853,782 | +2.64(+1.83%) |
Mar 22, 2016 | 143.66 | 144.83 | 143.20 | 143.85 | 444,477 | -0.38(-0.26%) |
Mar 21, 2016 | 143.21 | 144.36 | 143.11 | 144.23 | 428,418 | +1.04(+0.72%) |
Mar 18, 2016 | 143.92 | 144.13 | 142.46 | 143.20 | 939,341 | -0.43(-0.30%) |
Mar 17, 2016 | 143.48 | 144.44 | 142.13 | 143.62 | 638,122 | -0.93(-0.64%) |
Mar 16, 2016 | 144.10 | 145.64 | 142.79 | 144.55 | 535,275 | +0.40(+0.28%) |
Mar 15, 2016 | 143.92 | 145.54 | 143.03 | 144.15 | 913,451 | -0.69(-0.48%) |
Mar 14, 2016 | 143.20 | 145.57 | 143.20 | 144.84 | 732,650 | +0.70(+0.49%) |
Mar 11, 2016 | 142.57 | 144.68 | 141.78 | 144.14 | 1,059,829 | +2.20(+1.55%) |
Mar 10, 2016 | 139.81 | 142.07 | 139.57 | 141.94 | 841,846 | +2.16(+1.55%) |
Mar 09, 2016 | 137.24 | 140.07 | 136.12 | 139.78 | 690,844 | +3.72(+2.73%) |
Mar 08, 2016 | 136.89 | 138.76 | 135.60 | 136.06 | 1,117,944 | -1.67(-1.21%) |
Mar 07, 2016 | 137.60 | 138.88 | 136.70 | 137.73 | 529,597 | -0.77(-0.56%) |
Mar 04, 2016 | 140.05 | 140.23 | 137.41 | 138.51 | 798,208 | -1.37(-0.98%) |
Mar 03, 2016 | 137.57 | 140.17 | 136.23 | 139.88 | 864,280 | +1.55(+1.12%) |
Mar 02, 2016 | 138.57 | 139.82 | 137.56 | 138.32 | 725,354 | -1.07(-0.77%) |
Mar 01, 2016 | 136.28 | 139.57 | 135.71 | 139.40 | 684,363 | +4.46(+3.31%) |
Feb 29, 2016 | 136.35 | 137.31 | 134.88 | 134.93 | 948,505 | -1.46(-1.07%) |
Feb 26, 2016 | 136.90 | 137.61 | 134.91 | 136.40 | 648,477 | -0.03(-0.02%) |
Feb 25, 2016 | 137.08 | 137.71 | 133.67 | 136.42 | 703,921 | -0.31(-0.23%) |
Feb 24, 2016 | 133.93 | 136.91 | 132.23 | 136.73 | 687,636 | +2.61(+1.94%) |
Feb 23, 2016 | 134.93 | 137.57 | 133.96 | 134.12 | 768,164 | -0.29(-0.22%) |
Feb 22, 2016 | 132.03 | 134.96 | 131.83 | 134.41 | 986,642 | +3.85(+2.95%) |
Feb 19, 2016 | 130.46 | 131.89 | 128.49 | 130.56 | 1,044,432 | +0.28(+0.22%) |
Feb 18, 2016 | 129.40 | 131.66 | 127.77 | 130.28 | 1,174,931 | -0.08(-0.06%) |
Feb 17, 2016 | 133.78 | 135.45 | 129.98 | 130.36 | 1,618,367 | -2.36(-1.77%) |
Feb 16, 2016 | 129.12 | 135.41 | 128.33 | 132.72 | 1,447,043 | +4.75(+3.72%) |
Feb 12, 2016 | 126.84 | 127.96 | 127.96 | 127.96 | 1,072,374 | +2.15(+1.71%) |
Feb 11, 2016 | 124.57 | 129.78 | 119.62 | 125.82 | 2,833,503 | -0.15(-0.12%) |
Feb 10, 2016 | 128.29 | 130.44 | 125.82 | 125.96 | 2,424,312 | -2.66(-2.07%) |
Feb 09, 2016 | 128.31 | 130.57 | 126.47 | 128.62 | 1,363,908 | +0.04(+0.03%) |
Feb 08, 2016 | 129.78 | 130.08 | 123.68 | 128.58 | 2,321,088 | -2.26(-1.73%) |
Feb 05, 2016 | 134.12 | 134.50 | 130.39 | 130.84 | 1,412,793 | -3.55(-2.64%) |
Feb 04, 2016 | 134.04 | 134.93 | 132.24 | 134.40 | 1,731,007 | -0.08(-0.06%) |
Feb 03, 2016 | 137.79 | 139.03 | 132.73 | 134.48 | 1,665,113 | -3.56(-2.58%) |
Feb 02, 2016 | 140.33 | 140.84 | 136.96 | 138.04 | 784,484 | -2.75(-1.96%) |
Feb 01, 2016 | 137.90 | 142.12 | 136.97 | 140.80 | 949,278 | +2.58(+1.87%) |
Jan 29, 2016 | 136.23 | 138.38 | 134.70 | 138.22 | 1,381,249 | +3.17(+2.35%) |
Jan 28, 2016 | 139.04 | 139.72 | 132.42 | 135.04 | 1,102,360 | -2.69(-1.95%) |
Jan 27, 2016 | 137.40 | 139.88 | 136.51 | 137.73 | 1,087,186 | +0.05(+0.03%) |
Jan 26, 2016 | 132.21 | 138.81 | 131.59 | 137.69 | 1,271,777 | +6.14(+4.66%) |
Jan 25, 2016 | 131.80 | 133.02 | 130.21 | 131.55 | 939,204 | +0.26(+0.20%) |
Jan 22, 2016 | 131.75 | 132.58 | 129.62 | 131.29 | 1,089,526 | +0.57(+0.44%) |
Jan 21, 2016 | 130.21 | 133.07 | 129.32 | 130.72 | 777,575 | +0.37(+0.29%) |
Jan 20, 2016 | 129.61 | 131.91 | 126.72 | 130.34 | 678,468 | -1.12(-0.85%) |
Jan 19, 2016 | 131.89 | 133.12 | 129.90 | 131.46 | 1,302,472 | +0.30(+0.23%) |
Jan 15, 2016 | 125.47 | 131.16 | 131.16 | 131.16 | 1,466,538 | +2.70(+2.10%) |
Jan 14, 2016 | 129.24 | 129.99 | 126.50 | 128.46 | 1,233,421 | -0.76(-0.59%) |
Jan 13, 2016 | 134.84 | 135.34 | 128.86 | 129.22 | 1,469,774 | -5.37(-3.99%) |
Jan 12, 2016 | 134.10 | 135.41 | 132.47 | 134.60 | 1,150,093 | +0.93(+0.69%) |
Jan 11, 2016 | 132.83 | 134.64 | 131.86 | 133.67 | 1,224,865 | +1.35(+1.02%) |
Jan 08, 2016 | 135.47 | 135.84 | 131.74 | 132.32 | 1,133,499 | -2.97(-2.20%) |
Jan 07, 2016 | 131.62 | 135.86 | 130.11 | 135.29 | 1,478,171 | +1.48(+1.11%) |
Jan 06, 2016 | 136.06 | 136.40 | 132.52 | 133.81 | 1,153,362 | -3.64(-2.65%) |
Jan 05, 2016 | 138.49 | 139.80 | 136.25 | 137.44 | 1,240,553 | -0.95(-0.68%) |
Jan 04, 2016 | 135.67 | 140.42 | 134.09 | 138.39 | 1,991,512 | +1.57(+1.15%) |
Dec 31, 2015 | 137.50 | 136.81 | 136.81 | 136.81 | 843,444 | -0.81(-0.59%) |
Dec 30, 2015 | 138.35 | 139.14 | 137.42 | 137.62 | 499,331 | -0.73(-0.53%) |
Dec 29, 2015 | 137.92 | 139.08 | 137.52 | 138.35 | 630,101 | +1.50(+1.10%) |
Dec 28, 2015 | 134.93 | 137.19 | 134.66 | 136.85 | 781,748 | +1.29(+0.95%) |
Dec 24, 2015 | 134.79 | 135.56 | 135.56 | 135.56 | 419,906 | +0.06(+0.05%) |
Dec 23, 2015 | 134.93 | 136.40 | 133.22 | 135.50 | 1,569,054 | +1.12(+0.83%) |
Dec 22, 2015 | 136.45 | 136.80 | 133.88 | 134.38 | 956,824 | -1.60(-1.18%) |
Dec 21, 2015 | 137.03 | 137.65 | 134.71 | 135.98 | 1,245,235 | +0.07(+0.05%) |
Dec 18, 2015 | 137.39 | 139.27 | 135.76 | 135.91 | 2,444,950 | -3.18(-2.29%) |
Dec 17, 2015 | 146.41 | 147.11 | 139.02 | 139.09 | 1,906,985 | -7.04(-4.82%) |
Dec 16, 2015 | 144.47 | 147.20 | 142.67 | 146.13 | 2,901,398 | +4.23(+2.98%) |
Dec 15, 2015 | 134.80 | 149.25 | 131.51 | 141.90 | 6,229,007 | +7.78(+5.80%) |
Dec 14, 2015 | 135.14 | 136.62 | 132.56 | 134.12 | 1,085,655 | -1.13(-0.83%) |
Dec 11, 2015 | 135.59 | 137.05 | 134.29 | 135.25 | 1,114,772 | -2.64(-1.92%) |
Dec 10, 2015 | 139.18 | 140.14 | 136.60 | 137.90 | 1,131,060 | -1.32(-0.95%) |
Dec 09, 2015 | 136.07 | 141.99 | 135.98 | 139.21 | 1,869,898 | +3.03(+2.22%) |
Dec 08, 2015 | 136.85 | 139.10 | 135.39 | 136.19 | 1,634,873 | -1.22(-0.89%) |
Dec 07, 2015 | 141.46 | 142.57 | 136.86 | 137.41 | 1,495,031 | -4.19(-2.96%) |
Dec 04, 2015 | 140.90 | 141.33 | 140.09 | 141.59 | 1,096,508 | +0.95(+0.68%) |
Dec 03, 2015 | 143.66 | 144.68 | 139.25 | 140.64 | 1,453,303 | -2.86(-2.00%) |
Dec 02, 2015 | 147.39 | 148.31 | 142.74 | 143.50 | 1,465,674 | -4.01(-2.72%) |