Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 173.90 | 174.49 | 173.18 | 173.34 | 774,018 | +0.01(+0.01%) |
Nov 29, 2016 | 173.84 | 174.39 | 173.22 | 173.33 | 306,416 | -0.94(-0.54%) |
Nov 28, 2016 | 174.96 | 175.49 | 173.39 | 174.27 | 433,552 | -1.01(-0.57%) |
Nov 25, 2016 | 176.32 | 176.68 | 174.39 | 175.28 | 180,044 | -1.02(-0.58%) |
Nov 23, 2016 | 176.30 | 176.30 | 176.30 | 0 | +0.39(+0.22%) | |
Nov 22, 2016 | 174.87 | 175.98 | 173.98 | 175.91 | 608,346 | +1.67(+0.96%) |
Nov 21, 2016 | 173.38 | 174.23 | 173.03 | 174.23 | 600,347 | +1.84(+1.07%) |
Nov 18, 2016 | 173.33 | 174.06 | 172.24 | 172.40 | 333,397 | -1.24(-0.72%) |
Nov 17, 2016 | 173.71 | 174.43 | 173.00 | 173.64 | 999,034 | +0.13(+0.08%) |
Nov 16, 2016 | 173.60 | 173.92 | 172.30 | 173.51 | 638,683 | -0.35(-0.20%) |
Nov 15, 2016 | 171.75 | 173.98 | 170.55 | 173.86 | 870,215 | +1.98(+1.15%) |
Nov 14, 2016 | 171.38 | 172.51 | 171.28 | 171.88 | 762,152 | +0.60(+0.35%) |
Nov 11, 2016 | 171.87 | 172.58 | 170.38 | 171.28 | 745,800 | -0.82(-0.48%) |
Nov 10, 2016 | 169.50 | 172.76 | 169.03 | 172.10 | 1,209,361 | +2.74(+1.62%) |
Nov 09, 2016 | 165.83 | 169.63 | 164.21 | 169.36 | 1,014,225 | +2.78(+1.67%) |
Nov 08, 2016 | 165.70 | 167.39 | 164.76 | 166.58 | 790,679 | +1.14(+0.69%) |
Nov 07, 2016 | 163.97 | 165.62 | 163.92 | 165.44 | 574,615 | +3.24(+1.99%) |
Nov 04, 2016 | 163.49 | 163.97 | 162.15 | 162.20 | 1,079,991 | -0.85(-0.52%) |
Nov 03, 2016 | 163.16 | 163.96 | 162.39 | 163.05 | 458,760 | +0.28(+0.17%) |
Nov 02, 2016 | 164.32 | 164.59 | 162.67 | 162.78 | 756,673 | -1.45(-0.88%) |
Nov 01, 2016 | 165.46 | 167.29 | 163.93 | 164.22 | 2,957,038 | -1.66(-1.00%) |
Oct 31, 2016 | 161.33 | 167.38 | 161.33 | 165.88 | 2,201,599 | +5.17(+3.22%) |
Oct 28, 2016 | 161.73 | 162.17 | 160.32 | 160.71 | 890,048 | -0.55(-0.34%) |
Oct 27, 2016 | 163.00 | 163.21 | 160.56 | 161.25 | 708,734 | -1.20(-0.74%) |
Oct 26, 2016 | 163.79 | 163.91 | 162.17 | 162.45 | 792,327 | -1.54(-0.94%) |
Oct 25, 2016 | 164.12 | 164.97 | 163.14 | 163.99 | 493,001 | -0.16(-0.10%) |
Oct 24, 2016 | 166.26 | 167.37 | 164.12 | 164.16 | 381,807 | -0.85(-0.52%) |
Oct 21, 2016 | 164.12 | 165.51 | 163.09 | 165.01 | 367,786 | -0.75(-0.45%) |
Oct 20, 2016 | 167.00 | 167.12 | 165.22 | 165.75 | 419,523 | -1.32(-0.79%) |
Oct 19, 2016 | 165.45 | 167.21 | 164.79 | 167.07 | 457,757 | +1.95(+1.18%) |
Oct 18, 2016 | 165.16 | 165.21 | 163.11 | 165.12 | 555,331 | +1.04(+0.64%) |
Oct 17, 2016 | 165.28 | 165.50 | 163.97 | 164.08 | 471,253 | -1.44(-0.87%) |
Oct 14, 2016 | 166.41 | 168.06 | 165.50 | 165.52 | 505,071 | -0.90(-0.54%) |
Oct 13, 2016 | 167.36 | 167.51 | 166.14 | 166.42 | 393,151 | -2.38(-1.41%) |
Oct 12, 2016 | 168.95 | 169.67 | 168.31 | 168.81 | 342,706 | -0.47(-0.28%) |
Oct 11, 2016 | 171.54 | 171.54 | 167.77 | 169.28 | 673,273 | -2.43(-1.42%) |
Oct 10, 2016 | 172.85 | 173.46 | 171.32 | 171.71 | 233,826 | -0.46(-0.27%) |
Oct 07, 2016 | 173.42 | 173.42 | 171.14 | 172.17 | 438,667 | -1.37(-0.79%) |
Oct 06, 2016 | 173.93 | 173.99 | 172.07 | 173.53 | 438,693 | -0.96(-0.55%) |
Oct 05, 2016 | 173.70 | 175.10 | 173.53 | 174.49 | 326,107 | +0.63(+0.36%) |
Oct 04, 2016 | 174.18 | 174.57 | 172.71 | 173.86 | 549,344 | -0.13(-0.08%) |
Oct 03, 2016 | 173.10 | 174.86 | 172.96 | 173.99 | 342,795 | -0.36(-0.21%) |
Sep 30, 2016 | 174.31 | 175.33 | 172.84 | 174.36 | 563,641 | +1.12(+0.65%) |
Sep 29, 2016 | 173.83 | 174.98 | 172.52 | 173.24 | 593,180 | -1.47(-0.84%) |
Sep 28, 2016 | 171.93 | 174.89 | 171.89 | 174.71 | 485,062 | +3.12(+1.82%) |
Sep 27, 2016 | 170.33 | 171.79 | 169.49 | 171.59 | 410,926 | +1.18(+0.69%) |
Sep 26, 2016 | 171.62 | 171.62 | 170.12 | 170.42 | 335,254 | -1.67(-0.97%) |
Sep 23, 2016 | 174.10 | 174.10 | 172.09 | 172.09 | 291,860 | -1.94(-1.11%) |
Sep 22, 2016 | 170.38 | 174.24 | 170.38 | 174.03 | 478,414 | +3.90(+2.29%) |
Sep 21, 2016 | 168.29 | 170.31 | 168.26 | 170.13 | 302,765 | +1.97(+1.17%) |
Sep 20, 2016 | 169.92 | 169.92 | 168.16 | 168.16 | 596,177 | -0.68(-0.40%) |
Sep 19, 2016 | 169.97 | 170.50 | 168.43 | 168.84 | 273,683 | -0.47(-0.28%) |
Sep 16, 2016 | 169.65 | 169.66 | 167.59 | 169.31 | 629,503 | -0.96(-0.56%) |
Sep 15, 2016 | 167.99 | 170.56 | 167.68 | 170.27 | 396,143 | +1.84(+1.09%) |
Sep 14, 2016 | 169.47 | 170.67 | 167.68 | 168.42 | 396,026 | -1.26(-0.74%) |
Sep 13, 2016 | 170.64 | 170.99 | 169.40 | 169.68 | 453,315 | -2.12(-1.23%) |
Sep 12, 2016 | 167.48 | 172.03 | 166.69 | 171.81 | 483,784 | +3.57(+2.12%) |
Sep 09, 2016 | 170.80 | 171.32 | 168.23 | 168.23 | 540,582 | -3.97(-2.30%) |
Sep 08, 2016 | 171.65 | 173.44 | 170.95 | 172.20 | 564,900 | +0.48(+0.28%) |
Sep 07, 2016 | 172.08 | 172.31 | 171.06 | 171.72 | 408,761 | -0.68(-0.39%) |
Sep 06, 2016 | 174.10 | 174.10 | 171.53 | 172.40 | 572,580 | -1.65(-0.95%) |
Sep 02, 2016 | 173.03 | 174.05 | 174.05 | 174.05 | 401,136 | +1.38(+0.80%) |
Sep 01, 2016 | 169.24 | 172.83 | 169.06 | 172.68 | 587,197 | +3.02(+1.78%) |
Aug 31, 2016 | 170.53 | 170.82 | 168.87 | 169.66 | 611,537 | -1.19(-0.70%) |
Aug 30, 2016 | 170.78 | 171.20 | 170.29 | 170.85 | 405,364 | +0.22(+0.13%) |
Aug 29, 2016 | 169.77 | 170.73 | 169.75 | 170.63 | 297,706 | +0.74(+0.43%) |
Aug 26, 2016 | 169.35 | 171.00 | 168.87 | 169.89 | 634,687 | +0.93(+0.55%) |
Aug 25, 2016 | 168.15 | 169.01 | 167.96 | 168.97 | 233,002 | +0.26(+0.15%) |
Aug 24, 2016 | 168.96 | 169.27 | 168.24 | 168.71 | 451,445 | -0.41(-0.24%) |
Aug 23, 2016 | 169.13 | 169.58 | 168.58 | 169.12 | 404,551 | +0.46(+0.27%) |
Aug 22, 2016 | 168.17 | 169.25 | 167.44 | 168.66 | 568,302 | +0.11(+0.06%) |
Aug 19, 2016 | 165.05 | 168.59 | 164.41 | 168.56 | 1,550,660 | +3.04(+1.84%) |
Aug 18, 2016 | 165.04 | 165.52 | 164.42 | 165.52 | 316,052 | +0.32(+0.20%) |
Aug 17, 2016 | 165.18 | 165.53 | 164.21 | 165.19 | 579,673 | +0.15(+0.09%) |
Aug 16, 2016 | 165.81 | 166.02 | 164.94 | 165.04 | 357,913 | -1.02(-0.62%) |
Aug 15, 2016 | 164.97 | 166.51 | 164.56 | 166.06 | 410,952 | +1.03(+0.63%) |
Aug 12, 2016 | 166.34 | 166.34 | 164.40 | 165.03 | 346,883 | -1.66(-1.00%) |
Aug 11, 2016 | 164.22 | 166.84 | 164.22 | 166.69 | 479,744 | +2.62(+1.60%) |
Aug 10, 2016 | 163.98 | 164.21 | 162.93 | 164.07 | 289,046 | +0.35(+0.22%) |
Aug 09, 2016 | 164.29 | 164.93 | 163.22 | 163.72 | 337,403 | -0.32(-0.20%) |
Aug 08, 2016 | 163.51 | 164.09 | 163.00 | 164.05 | 430,703 | +0.93(+0.57%) |
Aug 05, 2016 | 162.68 | 163.46 | 162.10 | 163.12 | 354,687 | +1.09(+0.67%) |
Aug 04, 2016 | 162.22 | 162.65 | 161.61 | 162.03 | 481,668 | +0.48(+0.30%) |
Aug 03, 2016 | 161.96 | 162.72 | 161.00 | 161.55 | 512,715 | -0.49(-0.30%) |
Aug 02, 2016 | 163.62 | 163.80 | 161.69 | 162.04 | 657,872 | -1.81(-1.11%) |
Aug 01, 2016 | 162.53 | 164.35 | 162.53 | 163.85 | 742,089 | +1.07(+0.66%) |
Jul 29, 2016 | 161.31 | 163.98 | 161.00 | 162.78 | 1,078,856 | +1.19(+0.73%) |
Jul 28, 2016 | 159.73 | 161.90 | 159.56 | 161.60 | 860,744 | +1.51(+0.94%) |
Jul 27, 2016 | 158.20 | 160.15 | 157.82 | 160.09 | 1,573,772 | +1.98(+1.25%) |
Jul 26, 2016 | 155.39 | 158.74 | 154.91 | 158.11 | 1,454,008 | +2.04(+1.31%) |
Jul 25, 2016 | 157.66 | 159.44 | 152.20 | 156.07 | 4,445,364 | -9.54(-5.76%) |
Jul 22, 2016 | 164.03 | 165.66 | 163.11 | 165.60 | 629,980 | +1.40(+0.85%) |
Jul 21, 2016 | 165.82 | 166.28 | 163.94 | 164.21 | 352,170 | -1.80(-1.08%) |
Jul 20, 2016 | 164.41 | 166.80 | 164.41 | 166.00 | 703,203 | +2.40(+1.47%) |
Jul 19, 2016 | 162.46 | 163.63 | 162.16 | 163.61 | 445,887 | +0.49(+0.30%) |
Jul 18, 2016 | 163.87 | 164.33 | 162.89 | 163.12 | 384,200 | -1.15(-0.70%) |
Jul 15, 2016 | 164.84 | 165.85 | 163.40 | 164.27 | 459,548 | -0.11(-0.06%) |
Jul 14, 2016 | 163.77 | 165.02 | 163.51 | 164.37 | 540,096 | +1.86(+1.15%) |
Jul 13, 2016 | 162.78 | 163.65 | 161.97 | 162.51 | 1,226,934 | -0.45(-0.28%) |
Jul 12, 2016 | 164.14 | 164.30 | 162.06 | 162.96 | 971,085 | -0.07(-0.04%) |
Jul 11, 2016 | 162.51 | 163.55 | 162.15 | 163.02 | 399,006 | +0.54(+0.34%) |
Jul 08, 2016 | 161.12 | 162.99 | 159.83 | 162.48 | 418,375 | +2.65(+1.66%) |
Jul 07, 2016 | 159.81 | 160.60 | 158.71 | 159.83 | 401,125 | +0.51(+0.32%) |
Jul 06, 2016 | 159.19 | 159.64 | 157.72 | 159.33 | 500,710 | +0.10(+0.07%) |
Jul 05, 2016 | 161.34 | 161.34 | 158.87 | 159.22 | 651,058 | -2.85(-1.76%) |
Jul 01, 2016 | 163.06 | 162.07 | 162.07 | 162.07 | 466,126 | -0.61(-0.37%) |
Jun 30, 2016 | 159.68 | 162.73 | 159.60 | 162.68 | 518,222 | +3.25(+2.04%) |
Jun 29, 2016 | 160.53 | 161.15 | 159.24 | 159.43 | 794,785 | +0.59(+0.37%) |
Jun 28, 2016 | 158.60 | 159.27 | 157.19 | 158.84 | 437,645 | +1.68(+1.07%) |
Jun 27, 2016 | 157.91 | 158.44 | 156.28 | 157.16 | 785,126 | -2.48(-1.55%) |
Jun 24, 2016 | 159.72 | 161.41 | 159.60 | 159.64 | 1,136,281 | -5.28(-3.20%) |
Jun 23, 2016 | 163.66 | 164.98 | 163.31 | 164.93 | 283,410 | +2.84(+1.75%) |
Jun 22, 2016 | 162.91 | 163.94 | 161.85 | 162.08 | 355,516 | -0.33(-0.21%) |
Jun 21, 2016 | 162.31 | 163.31 | 162.27 | 162.42 | 417,810 | -0.17(-0.11%) |
Jun 20, 2016 | 161.95 | 163.43 | 161.95 | 162.59 | 472,437 | +2.66(+1.66%) |
Jun 17, 2016 | 161.00 | 161.83 | 159.16 | 159.93 | 601,577 | -0.91(-0.56%) |
Jun 16, 2016 | 160.18 | 161.21 | 158.27 | 160.83 | 340,651 | +0.23(+0.14%) |
Jun 15, 2016 | 161.81 | 162.37 | 160.41 | 160.60 | 318,491 | -0.63(-0.39%) |
Jun 14, 2016 | 160.57 | 161.43 | 159.60 | 161.23 | 438,097 | +0.13(+0.08%) |
Jun 13, 2016 | 164.17 | 164.61 | 161.03 | 161.10 | 450,374 | -3.09(-1.88%) |
Jun 10, 2016 | 165.67 | 165.67 | 163.62 | 164.19 | 254,372 | -2.01(-1.21%) |
Jun 09, 2016 | 165.24 | 166.92 | 164.80 | 166.20 | 341,464 | +0.30(+0.18%) |
Jun 08, 2016 | 166.21 | 166.99 | 164.64 | 165.91 | 404,106 | -0.08(-0.05%) |
Jun 07, 2016 | 166.15 | 166.83 | 165.58 | 165.98 | 379,970 | +0.23(+0.14%) |
Jun 06, 2016 | 164.51 | 166.56 | 164.23 | 165.75 | 527,963 | +1.91(+1.16%) |
Jun 03, 2016 | 163.47 | 164.49 | 162.68 | 163.85 | 372,162 | +0.12(+0.08%) |
Jun 02, 2016 | 162.99 | 164.05 | 162.39 | 163.72 | 491,734 | +0.74(+0.46%) |
Jun 01, 2016 | 162.30 | 163.26 | 161.45 | 162.98 | 489,082 | -0.20(-0.12%) |
May 31, 2016 | 164.32 | 164.33 | 161.70 | 163.18 | 1,573,713 | -0.88(-0.54%) |
May 27, 2016 | 164.23 | 164.06 | 164.06 | 164.06 | 1,599,256 | +0.28(+0.17%) |
May 26, 2016 | 165.87 | 166.32 | 162.36 | 163.78 | 832,058 | -2.26(-1.36%) |
May 25, 2016 | 166.47 | 168.01 | 165.88 | 166.04 | 865,829 | +0.10(+0.06%) |
May 24, 2016 | 165.43 | 169.76 | 165.43 | 165.94 | 1,232,832 | +1.20(+0.73%) |
May 23, 2016 | 170.73 | 171.02 | 164.06 | 164.73 | 2,766,559 | -9.91(-5.67%) |
May 20, 2016 | 172.81 | 175.25 | 172.81 | 174.64 | 956,567 | +2.97(+1.73%) |
May 19, 2016 | 171.31 | 172.18 | 170.01 | 171.68 | 646,277 | -1.10(-0.63%) |
May 18, 2016 | 171.67 | 173.41 | 170.97 | 172.78 | 688,521 | +0.72(+0.42%) |
May 17, 2016 | 170.26 | 172.92 | 169.48 | 172.06 | 845,266 | +1.41(+0.83%) |
May 16, 2016 | 168.51 | 171.37 | 167.50 | 170.65 | 569,336 | +2.47(+1.47%) |
May 13, 2016 | 168.63 | 169.75 | 167.19 | 168.18 | 442,330 | -0.79(-0.47%) |
May 12, 2016 | 168.09 | 169.28 | 166.74 | 168.97 | 445,530 | +1.13(+0.67%) |
May 11, 2016 | 169.09 | 169.97 | 167.79 | 167.84 | 316,798 | -1.47(-0.87%) |
May 10, 2016 | 166.99 | 169.46 | 166.99 | 169.31 | 342,035 | +2.72(+1.63%) |
May 09, 2016 | 167.75 | 168.44 | 166.10 | 166.59 | 359,607 | -1.41(-0.84%) |
May 06, 2016 | 166.16 | 168.15 | 165.63 | 168.01 | 296,650 | +1.69(+1.02%) |
May 05, 2016 | 166.47 | 167.74 | 165.75 | 166.32 | 419,994 | +0.72(+0.44%) |
May 04, 2016 | 166.57 | 167.55 | 164.71 | 165.59 | 511,352 | -2.47(-1.47%) |
May 03, 2016 | 168.43 | 168.43 | 165.74 | 168.06 | 406,238 | -1.24(-0.73%) |
May 02, 2016 | 167.90 | 169.62 | 167.09 | 169.30 | 610,129 | +1.34(+0.80%) |
Apr 29, 2016 | 167.75 | 168.87 | 166.94 | 167.96 | 582,777 | -0.68(-0.40%) |
Apr 28, 2016 | 169.75 | 171.21 | 168.21 | 168.63 | 535,359 | -2.32(-1.36%) |
Apr 27, 2016 | 168.34 | 171.84 | 167.75 | 170.95 | 476,903 | +0.37(+0.22%) |
Apr 26, 2016 | 171.49 | 171.81 | 168.69 | 170.58 | 687,277 | -0.78(-0.46%) |
Apr 25, 2016 | 167.59 | 172.78 | 166.95 | 171.36 | 959,482 | +0.98(+0.58%) |
Apr 22, 2016 | 169.37 | 171.61 | 169.37 | 170.38 | 505,950 | -0.09(-0.05%) |
Apr 21, 2016 | 170.20 | 171.45 | 169.28 | 170.47 | 419,146 | +0.16(+0.10%) |
Apr 20, 2016 | 171.69 | 171.69 | 168.98 | 170.30 | 340,560 | -1.15(-0.67%) |
Apr 19, 2016 | 171.25 | 172.34 | 169.95 | 171.45 | 277,265 | +0.88(+0.51%) |
Apr 18, 2016 | 168.11 | 170.85 | 167.93 | 170.57 | 415,735 | +1.60(+0.95%) |
Apr 15, 2016 | 169.12 | 169.78 | 168.58 | 168.97 | 388,685 | +0.24(+0.14%) |
Apr 14, 2016 | 170.52 | 170.65 | 168.57 | 168.73 | 446,158 | -1.20(-0.71%) |
Apr 13, 2016 | 169.81 | 170.65 | 168.46 | 169.93 | 557,304 | +0.64(+0.38%) |
Apr 12, 2016 | 169.12 | 170.10 | 167.96 | 169.29 | 315,716 | +0.77(+0.46%) |
Apr 11, 2016 | 169.87 | 170.29 | 168.16 | 168.52 | 332,500 | -1.21(-0.71%) |
Apr 08, 2016 | 169.81 | 170.22 | 168.89 | 169.73 | 399,741 | +1.33(+0.79%) |
Apr 07, 2016 | 169.78 | 170.60 | 167.88 | 168.41 | 582,481 | -2.27(-1.33%) |
Apr 06, 2016 | 170.37 | 171.05 | 168.05 | 170.68 | 428,843 | +0.50(+0.29%) |
Apr 05, 2016 | 170.47 | 170.97 | 169.90 | 170.18 | 477,224 | -1.60(-0.93%) |
Apr 04, 2016 | 175.77 | 175.77 | 170.83 | 171.78 | 605,805 | -4.06(-2.31%) |
Apr 01, 2016 | 172.58 | 176.29 | 171.99 | 175.84 | 531,399 | +1.80(+1.03%) |
Mar 31, 2016 | 173.15 | 174.91 | 172.49 | 174.04 | 380,433 | +0.72(+0.42%) |
Mar 30, 2016 | 174.96 | 175.61 | 172.98 | 173.31 | 389,609 | -0.49(-0.28%) |
Mar 29, 2016 | 173.28 | 174.28 | 172.11 | 173.80 | 396,237 | +0.50(+0.29%) |
Mar 28, 2016 | 172.07 | 173.48 | 171.79 | 173.30 | 385,078 | +1.40(+0.81%) |
Mar 24, 2016 | 170.50 | 171.90 | 171.90 | 171.90 | 381,320 | +0.54(+0.32%) |
Mar 23, 2016 | 173.45 | 173.89 | 170.71 | 171.36 | 429,551 | -1.96(-1.13%) |
Mar 22, 2016 | 172.55 | 173.89 | 172.16 | 173.32 | 380,622 | +0.67(+0.39%) |
Mar 21, 2016 | 172.49 | 172.98 | 171.99 | 172.66 | 347,983 | -0.50(-0.29%) |
Mar 18, 2016 | 171.69 | 173.83 | 171.13 | 173.16 | 792,238 | +1.97(+1.15%) |
Mar 17, 2016 | 169.20 | 172.06 | 169.04 | 171.19 | 569,988 | +2.24(+1.32%) |
Mar 16, 2016 | 167.28 | 169.10 | 166.77 | 168.95 | 454,060 | +1.55(+0.93%) |
Mar 15, 2016 | 165.64 | 168.48 | 165.64 | 167.40 | 321,063 | +0.29(+0.17%) |
Mar 14, 2016 | 165.45 | 168.05 | 165.24 | 167.11 | 471,489 | +1.61(+0.97%) |
Mar 11, 2016 | 163.64 | 165.71 | 162.73 | 165.50 | 461,123 | +3.19(+1.97%) |
Mar 10, 2016 | 162.43 | 163.31 | 160.72 | 162.31 | 376,407 | -0.14(-0.09%) |
Mar 09, 2016 | 163.49 | 164.27 | 161.95 | 162.46 | 397,508 | -0.16(-0.10%) |
Mar 08, 2016 | 163.46 | 164.20 | 162.24 | 162.62 | 366,459 | -2.53(-1.53%) |
Mar 07, 2016 | 163.48 | 165.19 | 163.48 | 165.15 | 381,257 | +0.90(+0.55%) |
Mar 04, 2016 | 163.74 | 164.64 | 161.94 | 164.26 | 529,141 | +0.11(+0.07%) |
Mar 03, 2016 | 163.03 | 164.23 | 162.48 | 164.14 | 363,826 | +0.90(+0.55%) |
Mar 02, 2016 | 162.84 | 164.14 | 162.16 | 163.24 | 418,968 | -0.43(-0.26%) |
Mar 01, 2016 | 160.93 | 164.31 | 160.53 | 163.67 | 516,156 | +3.76(+2.35%) |
Feb 29, 2016 | 161.90 | 162.35 | 158.90 | 159.91 | 725,320 | -2.29(-1.41%) |
Feb 26, 2016 | 163.72 | 163.86 | 162.10 | 162.20 | 719,974 | -0.63(-0.39%) |
Feb 25, 2016 | 163.04 | 163.97 | 161.16 | 162.83 | 533,381 | +0.74(+0.46%) |
Feb 24, 2016 | 161.89 | 162.71 | 160.53 | 162.09 | 421,513 | -0.99(-0.61%) |
Feb 23, 2016 | 164.16 | 166.10 | 162.16 | 163.08 | 462,762 | -1.67(-1.01%) |
Feb 22, 2016 | 163.17 | 165.38 | 162.87 | 164.74 | 575,408 | +2.54(+1.57%) |
Feb 19, 2016 | 162.50 | 163.91 | 160.88 | 162.20 | 680,488 | -0.15(-0.09%) |
Feb 18, 2016 | 161.50 | 164.12 | 160.81 | 162.35 | 665,774 | +0.75(+0.47%) |
Feb 17, 2016 | 160.14 | 162.05 | 160.14 | 161.60 | 578,233 | +2.31(+1.45%) |
Feb 16, 2016 | 157.17 | 159.86 | 155.58 | 159.30 | 632,729 | +3.52(+2.26%) |
Feb 12, 2016 | 152.99 | 155.77 | 155.77 | 155.77 | 416,606 | +3.45(+2.26%) |
Feb 11, 2016 | 150.07 | 153.41 | 149.67 | 152.33 | 494,354 | -0.27(-0.17%) |
Feb 10, 2016 | 153.52 | 155.49 | 152.28 | 152.59 | 560,153 | -1.50(-0.98%) |
Feb 09, 2016 | 152.93 | 155.87 | 152.53 | 154.10 | 626,501 | -0.04(-0.02%) |
Feb 08, 2016 | 154.02 | 155.08 | 151.92 | 154.13 | 489,350 | -1.19(-0.77%) |
Feb 05, 2016 | 157.90 | 157.90 | 153.33 | 155.33 | 878,750 | -3.67(-2.31%) |
Feb 04, 2016 | 154.30 | 160.07 | 152.82 | 158.99 | 759,231 | +4.63(+3.00%) |
Feb 03, 2016 | 153.13 | 154.39 | 149.67 | 154.36 | 700,911 | +3.07(+2.03%) |
Feb 02, 2016 | 154.16 | 154.16 | 148.35 | 151.30 | 1,137,853 | -4.61(-2.96%) |
Feb 01, 2016 | 149.82 | 157.06 | 149.79 | 155.91 | 2,473,816 | -11.37(-6.80%) |
Jan 29, 2016 | 162.16 | 167.41 | 161.15 | 167.28 | 1,010,068 | +5.67(+3.51%) |
Jan 28, 2016 | 161.96 | 163.06 | 160.10 | 161.61 | 436,213 | +1.39(+0.87%) |
Jan 27, 2016 | 161.18 | 163.75 | 159.37 | 160.22 | 318,289 | -0.97(-0.60%) |
Jan 26, 2016 | 158.97 | 161.24 | 158.28 | 161.19 | 446,428 | +3.04(+1.92%) |
Jan 25, 2016 | 160.24 | 160.62 | 158.01 | 158.15 | 551,727 | -2.31(-1.44%) |
Jan 22, 2016 | 163.10 | 164.00 | 159.57 | 160.47 | 559,418 | +2.02(+1.27%) |
Jan 21, 2016 | 159.68 | 160.81 | 157.32 | 158.45 | 613,983 | -1.16(-0.73%) |
Jan 20, 2016 | 159.06 | 160.87 | 156.86 | 159.61 | 720,511 | -1.81(-1.12%) |
Jan 19, 2016 | 163.76 | 164.07 | 160.32 | 161.42 | 517,866 | +0.09(+0.05%) |
Jan 15, 2016 | 159.94 | 161.33 | 161.33 | 161.33 | 947,367 | -1.34(-0.83%) |
Jan 14, 2016 | 162.78 | 164.12 | 160.73 | 162.68 | 875,958 | +0.08(+0.05%) |
Jan 13, 2016 | 168.77 | 170.03 | 162.41 | 162.60 | 507,917 | -5.05(-3.01%) |
Jan 12, 2016 | 166.81 | 168.43 | 164.96 | 167.65 | 580,896 | +2.47(+1.49%) |
Jan 11, 2016 | 168.08 | 169.43 | 163.46 | 165.18 | 760,616 | -2.05(-1.22%) |
Jan 08, 2016 | 170.67 | 171.26 | 166.86 | 167.23 | 513,932 | -2.16(-1.28%) |
Jan 07, 2016 | 171.24 | 172.59 | 169.00 | 169.39 | 467,217 | -5.22(-2.99%) |
Jan 06, 2016 | 175.71 | 178.60 | 174.24 | 174.61 | 494,693 | -3.70(-2.08%) |
Jan 05, 2016 | 177.21 | 178.80 | 175.42 | 178.31 | 368,393 | +1.00(+0.56%) |
Jan 04, 2016 | 177.19 | 178.00 | 175.17 | 177.31 | 540,932 | -3.12(-1.73%) |
Dec 31, 2015 | 180.70 | 180.43 | 180.43 | 180.43 | 260,546 | -0.75(-0.41%) |
Dec 30, 2015 | 183.01 | 183.47 | 181.02 | 181.18 | 194,826 | -1.94(-1.06%) |
Dec 29, 2015 | 181.89 | 183.79 | 181.75 | 183.12 | 277,158 | +2.32(+1.28%) |
Dec 28, 2015 | 179.43 | 181.13 | 179.00 | 180.80 | 204,166 | +0.32(+0.18%) |
Dec 24, 2015 | 180.19 | 180.48 | 180.48 | 180.48 | 123,699 | -0.23(-0.13%) |
Dec 23, 2015 | 178.88 | 180.97 | 178.80 | 180.71 | 306,304 | +2.72(+1.53%) |
Dec 22, 2015 | 176.58 | 178.48 | 175.83 | 177.99 | 278,960 | +1.96(+1.11%) |
Dec 21, 2015 | 175.47 | 176.38 | 174.35 | 176.03 | 258,162 | +1.75(+1.00%) |
Dec 18, 2015 | 175.16 | 176.34 | 174.19 | 174.28 | 899,728 | -1.22(-0.69%) |
Dec 17, 2015 | 177.27 | 179.03 | 174.36 | 175.50 | 682,891 | -1.73(-0.98%) |
Dec 16, 2015 | 173.96 | 177.62 | 173.74 | 177.23 | 383,032 | +3.12(+1.79%) |
Dec 15, 2015 | 176.41 | 176.71 | 173.11 | 174.11 | 398,572 | -0.93(-0.53%) |
Dec 14, 2015 | 174.69 | 175.39 | 173.53 | 175.04 | 326,686 | +0.81(+0.46%) |
Dec 11, 2015 | 175.73 | 176.69 | 173.45 | 174.23 | 319,624 | -3.09(-1.74%) |
Dec 10, 2015 | 175.98 | 178.39 | 175.29 | 177.32 | 301,304 | +1.02(+0.58%) |
Dec 09, 2015 | 176.80 | 178.75 | 175.24 | 176.31 | 397,047 | -0.79(-0.45%) |
Dec 08, 2015 | 177.60 | 178.16 | 176.21 | 177.09 | 415,647 | -1.88(-1.05%) |
Dec 07, 2015 | 179.79 | 180.13 | 178.07 | 178.98 | 362,613 | -1.16(-0.64%) |
Dec 04, 2015 | 178.71 | 180.60 | 177.23 | 180.14 | 619,518 | +1.77(+0.99%) |
Dec 03, 2015 | 179.09 | 179.93 | 176.66 | 178.37 | 622,913 | -0.46(-0.26%) |
Dec 02, 2015 | 181.63 | 182.86 | 178.07 | 178.83 | 648,022 | -3.40(-1.87%) |