Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 194.85 | 195.43 | 192.02 | 194.03 | 124,153 | -1.20(-0.61%) |
Nov 29, 2016 | 195.66 | 196.99 | 185.02 | 195.23 | 64,286 | +0.20(+0.10%) |
Nov 28, 2016 | 197.27 | 199.27 | 193.39 | 195.03 | 93,182 | -2.82(-1.43%) |
Nov 25, 2016 | 199.16 | 199.69 | 197.33 | 197.85 | 39,480 | -0.36(-0.18%) |
Nov 23, 2016 | 198.21 | 198.21 | 198.21 | 0 | -0.36(-0.18%) | |
Nov 22, 2016 | 197.28 | 198.90 | 195.39 | 198.57 | 72,632 | +1.64(+0.83%) |
Nov 21, 2016 | 196.00 | 198.46 | 195.65 | 196.93 | 71,677 | +0.25(+0.13%) |
Nov 18, 2016 | 198.41 | 199.14 | 194.90 | 196.68 | 97,385 | -0.79(-0.40%) |
Nov 17, 2016 | 196.83 | 197.73 | 194.56 | 197.47 | 63,906 | +0.99(+0.50%) |
Nov 16, 2016 | 193.58 | 196.83 | 192.02 | 196.48 | 89,308 | +3.38(+1.75%) |
Nov 15, 2016 | 192.07 | 194.90 | 190.75 | 193.10 | 82,684 | +0.99(+0.52%) |
Nov 14, 2016 | 198.79 | 198.79 | 190.83 | 192.11 | 172,891 | -4.64(-2.36%) |
Nov 11, 2016 | 193.20 | 198.00 | 192.57 | 196.75 | 166,116 | +3.59(+1.86%) |
Nov 10, 2016 | 193.90 | 198.12 | 191.25 | 193.16 | 337,219 | +1.28(+0.67%) |
Nov 09, 2016 | 187.81 | 193.76 | 186.44 | 191.88 | 260,452 | +1.88(+0.99%) |
Nov 08, 2016 | 192.49 | 194.02 | 189.10 | 190.00 | 282,055 | -2.31(-1.20%) |
Nov 07, 2016 | 192.98 | 195.38 | 190.99 | 192.31 | 320,752 | +2.15(+1.13%) |
Nov 04, 2016 | 188.62 | 192.34 | 186.54 | 190.16 | 161,030 | +1.20(+0.64%) |
Nov 03, 2016 | 193.08 | 193.21 | 188.44 | 188.96 | 104,622 | -2.91(-1.52%) |
Nov 02, 2016 | 194.04 | 196.52 | 190.41 | 191.87 | 177,342 | -3.17(-1.63%) |
Nov 01, 2016 | 195.71 | 196.62 | 193.75 | 195.04 | 187,570 | +0.23(+0.12%) |
Oct 31, 2016 | 192.77 | 196.79 | 192.77 | 194.81 | 221,998 | +3.34(+1.74%) |
Oct 28, 2016 | 190.00 | 199.01 | 186.45 | 191.47 | 460,038 | +17.94(+10.34%) |
Oct 27, 2016 | 171.74 | 174.40 | 170.31 | 173.53 | 251,030 | +1.73(+1.01%) |
Oct 26, 2016 | 172.09 | 174.64 | 171.47 | 171.80 | 158,061 | -0.49(-0.28%) |
Oct 25, 2016 | 174.19 | 175.97 | 170.14 | 172.29 | 105,367 | -1.75(-1.01%) |
Oct 24, 2016 | 169.84 | 175.07 | 169.03 | 174.04 | 130,828 | +5.43(+3.22%) |
Oct 21, 2016 | 168.40 | 168.72 | 166.67 | 168.61 | 66,614 | +0.17(+0.10%) |
Oct 20, 2016 | 170.19 | 171.08 | 167.79 | 168.44 | 93,397 | -1.70(-1.00%) |
Oct 19, 2016 | 172.06 | 173.63 | 169.55 | 170.14 | 99,769 | -2.44(-1.41%) |
Oct 18, 2016 | 173.55 | 174.25 | 171.38 | 172.58 | 130,031 | +0.73(+0.42%) |
Oct 17, 2016 | 172.50 | 173.34 | 171.09 | 171.85 | 133,318 | -0.35(-0.20%) |
Oct 14, 2016 | 173.76 | 173.76 | 170.65 | 172.20 | 52,971 | -0.17(-0.10%) |
Oct 13, 2016 | 172.78 | 173.43 | 170.07 | 172.37 | 114,302 | -0.79(-0.46%) |
Oct 12, 2016 | 174.26 | 174.26 | 171.85 | 173.16 | 80,255 | +0.10(+0.06%) |
Oct 11, 2016 | 174.65 | 174.65 | 172.26 | 173.06 | 99,876 | -1.63(-0.93%) |
Oct 10, 2016 | 174.22 | 178.00 | 173.54 | 174.69 | 121,522 | +1.71(+0.99%) |
Oct 07, 2016 | 172.38 | 174.26 | 171.30 | 172.98 | 121,163 | +0.21(+0.12%) |
Oct 06, 2016 | 171.42 | 174.27 | 170.65 | 172.77 | 155,195 | +1.76(+1.03%) |
Oct 05, 2016 | 170.30 | 171.32 | 169.00 | 171.01 | 140,907 | +0.51(+0.30%) |
Oct 04, 2016 | 164.86 | 171.00 | 164.10 | 170.50 | 169,718 | +6.66(+4.06%) |
Oct 03, 2016 | 166.97 | 167.27 | 162.72 | 163.84 | 85,605 | -3.60(-2.15%) |
Sep 30, 2016 | 165.86 | 168.41 | 164.52 | 167.44 | 124,644 | +1.70(+1.03%) |
Sep 29, 2016 | 170.59 | 170.70 | 165.59 | 165.74 | 88,358 | -4.51(-2.65%) |
Sep 28, 2016 | 169.73 | 170.66 | 169.23 | 170.25 | 115,039 | +1.19(+0.70%) |
Sep 27, 2016 | 170.40 | 171.71 | 168.00 | 169.06 | 128,692 | -1.81(-1.06%) |
Sep 26, 2016 | 170.94 | 171.70 | 169.71 | 170.87 | 133,525 | -0.91(-0.53%) |
Sep 23, 2016 | 169.88 | 172.31 | 169.60 | 171.78 | 124,781 | +1.48(+0.87%) |
Sep 22, 2016 | 168.88 | 171.43 | 167.65 | 170.30 | 157,392 | +2.67(+1.59%) |
Sep 21, 2016 | 167.48 | 169.96 | 165.99 | 167.63 | 125,626 | +1.08(+0.65%) |
Sep 20, 2016 | 165.76 | 168.85 | 165.30 | 166.55 | 126,963 | +2.30(+1.40%) |
Sep 19, 2016 | 166.14 | 166.75 | 163.58 | 164.25 | 105,361 | -0.59(-0.36%) |
Sep 16, 2016 | 167.60 | 167.60 | 164.02 | 164.84 | 181,276 | -2.78(-1.66%) |
Sep 15, 2016 | 168.49 | 170.07 | 165.56 | 167.62 | 79,512 | -0.77(-0.46%) |
Sep 14, 2016 | 169.55 | 170.75 | 167.40 | 168.39 | 105,118 | -1.54(-0.91%) |
Sep 13, 2016 | 171.18 | 171.80 | 168.07 | 169.93 | 253,822 | -2.52(-1.46%) |
Sep 12, 2016 | 170.88 | 172.89 | 168.21 | 172.45 | 131,654 | +1.75(+1.03%) |
Sep 09, 2016 | 171.13 | 173.67 | 170.64 | 170.70 | 220,822 | -1.95(-1.13%) |
Sep 08, 2016 | 171.33 | 172.99 | 169.45 | 172.65 | 131,106 | +0.94(+0.55%) |
Sep 07, 2016 | 170.20 | 172.63 | 169.58 | 171.71 | 122,109 | +1.08(+0.63%) |
Sep 06, 2016 | 169.49 | 170.72 | 167.50 | 170.63 | 86,175 | +0.85(+0.50%) |
Sep 02, 2016 | 168.27 | 169.78 | 169.78 | 169.78 | 71,400 | +2.46(+1.47%) |
Sep 01, 2016 | 166.47 | 168.27 | 165.18 | 167.32 | 73,280 | +0.53(+0.32%) |
Aug 31, 2016 | 165.73 | 167.25 | 165.12 | 166.79 | 75,646 | -0.17(-0.10%) |
Aug 30, 2016 | 166.07 | 167.18 | 165.09 | 166.96 | 62,194 | +0.96(+0.58%) |
Aug 29, 2016 | 167.30 | 168.17 | 165.62 | 166.00 | 125,917 | -1.47(-0.88%) |
Aug 26, 2016 | 168.42 | 171.61 | 166.00 | 167.47 | 95,707 | -0.85(-0.50%) |
Aug 25, 2016 | 166.76 | 168.70 | 166.07 | 168.32 | 108,071 | +1.54(+0.92%) |
Aug 24, 2016 | 168.45 | 171.81 | 166.45 | 166.78 | 114,527 | -1.64(-0.97%) |
Aug 23, 2016 | 167.40 | 170.00 | 167.03 | 168.42 | 79,155 | +1.54(+0.92%) |
Aug 22, 2016 | 166.60 | 166.96 | 164.04 | 166.88 | 99,852 | +0.24(+0.14%) |
Aug 19, 2016 | 165.46 | 167.04 | 164.20 | 166.64 | 72,109 | +1.06(+0.64%) |
Aug 18, 2016 | 164.27 | 165.84 | 164.12 | 165.58 | 78,997 | +1.56(+0.95%) |
Aug 17, 2016 | 165.18 | 165.31 | 163.18 | 164.02 | 109,384 | -1.38(-0.83%) |
Aug 16, 2016 | 166.45 | 166.74 | 163.81 | 165.40 | 65,063 | -1.35(-0.81%) |
Aug 15, 2016 | 165.43 | 167.60 | 165.22 | 166.75 | 65,685 | +1.32(+0.80%) |
Aug 12, 2016 | 165.80 | 165.89 | 164.14 | 165.43 | 93,355 | -0.70(-0.42%) |
Aug 11, 2016 | 166.05 | 166.53 | 164.92 | 166.13 | 132,782 | +0.55(+0.33%) |
Aug 10, 2016 | 165.22 | 166.12 | 164.00 | 165.58 | 105,913 | +0.52(+0.32%) |
Aug 09, 2016 | 163.86 | 165.20 | 163.21 | 165.06 | 101,169 | +0.62(+0.38%) |
Aug 08, 2016 | 166.11 | 167.08 | 163.50 | 164.44 | 105,328 | -1.88(-1.13%) |
Aug 05, 2016 | 165.24 | 168.02 | 164.65 | 166.32 | 137,491 | +1.83(+1.11%) |
Aug 04, 2016 | 166.67 | 167.33 | 163.52 | 164.49 | 129,856 | -2.35(-1.41%) |
Aug 03, 2016 | 167.67 | 167.67 | 162.94 | 166.84 | 192,006 | -0.40(-0.24%) |
Aug 02, 2016 | 171.20 | 171.29 | 166.89 | 167.24 | 227,821 | -4.77(-2.77%) |
Aug 01, 2016 | 174.32 | 174.32 | 170.00 | 172.01 | 242,203 | -2.88(-1.65%) |
Jul 29, 2016 | 171.14 | 175.13 | 161.90 | 174.89 | 590,759 | -10.19(-5.51%) |
Jul 28, 2016 | 185.36 | 186.76 | 184.39 | 185.08 | 158,082 | +2.10(+1.15%) |
Jul 27, 2016 | 185.07 | 185.34 | 181.11 | 182.98 | 143,864 | -2.23(-1.20%) |
Jul 26, 2016 | 184.90 | 187.49 | 183.21 | 185.21 | 125,136 | +0.70(+0.38%) |
Jul 25, 2016 | 187.66 | 187.66 | 184.36 | 184.51 | 72,673 | -3.33(-1.77%) |
Jul 22, 2016 | 183.53 | 189.45 | 183.53 | 187.84 | 131,613 | +4.05(+2.20%) |
Jul 21, 2016 | 189.81 | 191.40 | 182.25 | 183.79 | 199,810 | -6.69(-3.51%) |
Jul 20, 2016 | 188.10 | 191.76 | 186.61 | 190.48 | 120,462 | +3.93(+2.11%) |
Jul 19, 2016 | 187.61 | 188.98 | 186.52 | 186.55 | 107,491 | -0.85(-0.45%) |
Jul 18, 2016 | 186.78 | 191.54 | 186.20 | 187.40 | 184,325 | +0.19(+0.10%) |
Jul 15, 2016 | 183.35 | 188.06 | 181.44 | 187.21 | 208,048 | +5.00(+2.74%) |
Jul 14, 2016 | 183.93 | 184.78 | 181.96 | 182.21 | 117,937 | +0.63(+0.35%) |
Jul 13, 2016 | 183.04 | 183.04 | 180.77 | 181.58 | 122,401 | -0.02(-0.01%) |
Jul 12, 2016 | 182.01 | 183.20 | 179.18 | 181.60 | 135,978 | +1.05(+0.58%) |
Jul 11, 2016 | 180.07 | 182.04 | 177.97 | 180.55 | 94,736 | +2.26(+1.27%) |
Jul 08, 2016 | 175.91 | 179.91 | 173.84 | 178.29 | 105,316 | +4.45(+2.56%) |
Jul 07, 2016 | 173.94 | 175.60 | 171.87 | 173.84 | 75,050 | +0.96(+0.56%) |
Jul 05, 2016 | 171.18 | 174.71 | 168.00 | 172.88 | 89,631 | +0.49(+0.28%) |
Jul 01, 2016 | 174.48 | 172.39 | 172.39 | 172.39 | 69,400 | -2.63(-1.50%) |
Jun 30, 2016 | 174.70 | 175.34 | 170.16 | 175.02 | 147,104 | +0.70(+0.40%) |
Jun 29, 2016 | 168.83 | 176.96 | 168.51 | 174.32 | 190,384 | +6.17(+3.67%) |
Jun 28, 2016 | 167.82 | 170.26 | 167.03 | 168.15 | 94,686 | +1.02(+0.61%) |
Jun 27, 2016 | 170.73 | 170.73 | 165.02 | 167.13 | 271,935 | -5.99(-3.46%) |
Jun 24, 2016 | 175.00 | 179.32 | 172.60 | 173.12 | 297,604 | -9.82(-5.37%) |
Jun 23, 2016 | 181.86 | 184.00 | 179.95 | 182.94 | 102,297 | +3.32(+1.85%) |
Jun 22, 2016 | 182.24 | 182.40 | 178.93 | 179.62 | 61,635 | -2.58(-1.42%) |
Jun 21, 2016 | 184.59 | 186.02 | 181.27 | 182.20 | 60,143 | -1.77(-0.96%) |
Jun 20, 2016 | 182.01 | 186.25 | 181.56 | 183.97 | 98,456 | +4.79(+2.67%) |
Jun 17, 2016 | 184.56 | 184.56 | 177.39 | 179.18 | 140,069 | -5.54(-3.00%) |
Jun 16, 2016 | 183.37 | 186.25 | 180.08 | 184.72 | 71,089 | -0.14(-0.08%) |
Jun 15, 2016 | 185.57 | 187.05 | 181.09 | 184.86 | 58,697 | -0.64(-0.35%) |
Jun 14, 2016 | 185.72 | 187.37 | 183.65 | 185.50 | 89,524 | -0.82(-0.44%) |
Jun 13, 2016 | 186.58 | 191.00 | 185.15 | 186.32 | 65,221 | -1.44(-0.77%) |
Jun 10, 2016 | 190.68 | 190.68 | 186.69 | 187.76 | 75,566 | -4.33(-2.25%) |
Jun 09, 2016 | 191.46 | 193.08 | 190.47 | 192.09 | 67,583 | -0.21(-0.11%) |
Jun 08, 2016 | 193.50 | 195.24 | 191.86 | 192.30 | 75,879 | -1.58(-0.81%) |
Jun 07, 2016 | 194.77 | 195.99 | 191.31 | 193.88 | 157,342 | -0.83(-0.43%) |
Jun 06, 2016 | 189.75 | 195.96 | 189.46 | 194.71 | 207,581 | +6.02(+3.19%) |
Jun 03, 2016 | 190.55 | 190.70 | 185.56 | 188.69 | 85,035 | -2.01(-1.05%) |
Jun 02, 2016 | 185.41 | 191.01 | 183.82 | 190.70 | 107,058 | +4.23(+2.27%) |
Jun 01, 2016 | 186.84 | 189.01 | 185.70 | 186.47 | 225,178 | -0.07(-0.04%) |
May 31, 2016 | 191.10 | 191.10 | 185.52 | 186.54 | 188,641 | -4.39(-2.30%) |
May 27, 2016 | 188.20 | 190.93 | 190.93 | 190.93 | 79,200 | +2.90(+1.54%) |
May 26, 2016 | 187.12 | 190.10 | 186.45 | 188.03 | 31,867 | +0.94(+0.50%) |
May 25, 2016 | 190.16 | 191.51 | 186.72 | 187.09 | 97,800 | -2.30(-1.21%) |
May 24, 2016 | 185.12 | 190.33 | 185.12 | 189.39 | 123,644 | +5.87(+3.20%) |
May 23, 2016 | 179.60 | 185.03 | 179.58 | 183.52 | 89,166 | +4.24(+2.37%) |
May 20, 2016 | 180.21 | 181.87 | 178.05 | 179.28 | 142,506 | +0.44(+0.25%) |
May 19, 2016 | 179.34 | 182.90 | 176.36 | 178.84 | 73,662 | -1.42(-0.79%) |
May 18, 2016 | 178.09 | 181.61 | 176.94 | 180.26 | 152,377 | +1.26(+0.70%) |
May 17, 2016 | 182.14 | 182.46 | 177.47 | 179.00 | 132,354 | -3.49(-1.91%) |
May 16, 2016 | 182.60 | 185.42 | 180.58 | 182.49 | 89,367 | +0.34(+0.19%) |
May 13, 2016 | 184.30 | 186.10 | 181.25 | 182.15 | 121,038 | -2.30(-1.25%) |
May 12, 2016 | 186.08 | 187.71 | 182.29 | 184.45 | 151,253 | -0.74(-0.40%) |
May 11, 2016 | 189.79 | 191.18 | 184.35 | 185.19 | 152,626 | -5.31(-2.79%) |
May 10, 2016 | 188.37 | 192.18 | 186.21 | 190.50 | 184,065 | +2.34(+1.24%) |
May 09, 2016 | 182.44 | 189.60 | 182.44 | 188.16 | 284,829 | +5.59(+3.06%) |
May 06, 2016 | 178.48 | 183.48 | 177.96 | 182.57 | 137,740 | +2.74(+1.52%) |
May 05, 2016 | 180.40 | 181.60 | 177.58 | 179.83 | 149,068 | -0.24(-0.13%) |
May 04, 2016 | 180.00 | 181.98 | 177.51 | 180.07 | 129,433 | -0.27(-0.15%) |
May 03, 2016 | 181.97 | 184.08 | 179.68 | 180.34 | 139,221 | -3.76(-2.04%) |
May 02, 2016 | 179.82 | 185.94 | 177.51 | 184.10 | 214,204 | +4.78(+2.67%) |
Apr 29, 2016 | 182.51 | 183.40 | 177.32 | 179.32 | 126,970 | -3.25(-1.78%) |
Apr 28, 2016 | 172.18 | 186.57 | 170.26 | 182.57 | 340,226 | -7.40(-3.90%) |
Apr 27, 2016 | 190.76 | 192.40 | 185.71 | 189.97 | 217,581 | +0.14(+0.07%) |
Apr 26, 2016 | 187.87 | 190.34 | 183.45 | 189.83 | 403,976 | +4.33(+2.33%) |
Apr 25, 2016 | 191.90 | 191.90 | 183.15 | 185.50 | 185,674 | -6.30(-3.28%) |
Apr 22, 2016 | 187.43 | 191.84 | 185.73 | 191.80 | 143,362 | +3.54(+1.88%) |
Apr 21, 2016 | 188.86 | 191.72 | 186.59 | 188.26 | 114,511 | -0.02(-0.01%) |
Apr 20, 2016 | 190.03 | 190.94 | 187.38 | 188.28 | 123,851 | -1.07(-0.57%) |
Apr 19, 2016 | 188.69 | 189.78 | 186.07 | 189.35 | 192,042 | +1.10(+0.58%) |
Apr 18, 2016 | 186.32 | 191.11 | 185.23 | 188.25 | 199,901 | +2.08(+1.12%) |
Apr 15, 2016 | 187.14 | 188.87 | 185.41 | 186.17 | 181,920 | -1.78(-0.95%) |
Apr 14, 2016 | 186.70 | 189.41 | 186.04 | 187.95 | 183,944 | +0.88(+0.47%) |
Apr 13, 2016 | 183.55 | 187.31 | 182.56 | 187.07 | 106,533 | +4.42(+2.42%) |
Apr 12, 2016 | 181.37 | 184.50 | 179.73 | 182.65 | 97,414 | +1.93(+1.07%) |
Apr 11, 2016 | 182.12 | 184.81 | 178.97 | 180.72 | 131,009 | +1.92(+1.07%) |
Apr 08, 2016 | 180.57 | 180.87 | 177.06 | 178.80 | 66,862 | -0.30(-0.17%) |
Apr 07, 2016 | 180.89 | 180.89 | 176.72 | 179.10 | 74,853 | -3.24(-1.78%) |
Apr 06, 2016 | 182.85 | 183.15 | 180.43 | 182.34 | 82,411 | -0.76(-0.42%) |
Apr 05, 2016 | 183.07 | 185.90 | 182.50 | 183.10 | 167,578 | -1.61(-0.87%) |
Apr 04, 2016 | 183.42 | 185.70 | 182.02 | 184.71 | 101,029 | +1.96(+1.07%) |
Apr 01, 2016 | 178.44 | 183.09 | 177.46 | 182.75 | 174,957 | +3.03(+1.69%) |
Mar 31, 2016 | 182.30 | 182.30 | 178.71 | 179.72 | 105,281 | -1.15(-0.64%) |
Mar 30, 2016 | 179.33 | 181.35 | 175.84 | 180.87 | 128,225 | +3.08(+1.73%) |
Mar 29, 2016 | 171.90 | 180.49 | 170.95 | 177.79 | 92,834 | +5.77(+3.35%) |
Mar 28, 2016 | 174.18 | 177.00 | 168.48 | 172.02 | 77,032 | -0.80(-0.46%) |
Mar 24, 2016 | 168.94 | 172.82 | 172.82 | 172.82 | 101,800 | +3.34(+1.97%) |
Mar 23, 2016 | 175.80 | 175.80 | 169.17 | 169.48 | 98,077 | -6.29(-3.58%) |
Mar 22, 2016 | 174.50 | 177.22 | 174.50 | 175.77 | 124,152 | +0.22(+0.13%) |
Mar 21, 2016 | 174.84 | 177.30 | 171.18 | 175.55 | 94,518 | +0.43(+0.25%) |
Mar 18, 2016 | 169.92 | 175.58 | 168.91 | 175.12 | 141,522 | +6.14(+3.63%) |
Mar 17, 2016 | 166.51 | 170.43 | 166.14 | 168.98 | 159,346 | +1.60(+0.96%) |
Mar 16, 2016 | 166.22 | 167.95 | 162.21 | 167.38 | 114,508 | +1.57(+0.95%) |
Mar 15, 2016 | 168.04 | 168.59 | 165.10 | 165.81 | 168,305 | -2.23(-1.33%) |
Mar 14, 2016 | 169.59 | 171.30 | 167.92 | 168.04 | 56,941 | -2.55(-1.49%) |
Mar 11, 2016 | 168.34 | 171.11 | 166.48 | 170.59 | 73,064 | +3.47(+2.08%) |
Mar 10, 2016 | 169.26 | 170.93 | 164.30 | 167.12 | 91,276 | -1.12(-0.67%) |
Mar 09, 2016 | 168.19 | 168.94 | 166.59 | 168.24 | 119,183 | +0.59(+0.35%) |
Mar 08, 2016 | 167.06 | 169.59 | 165.86 | 167.65 | 111,176 | -1.10(-0.65%) |
Mar 07, 2016 | 167.98 | 169.14 | 159.37 | 168.75 | 173,472 | -0.23(-0.14%) |
Mar 04, 2016 | 170.78 | 170.78 | 168.10 | 168.98 | 92,666 | -1.80(-1.05%) |
Mar 03, 2016 | 168.20 | 171.44 | 166.03 | 170.78 | 150,437 | +2.54(+1.51%) |
Mar 02, 2016 | 171.51 | 171.51 | 166.69 | 168.24 | 113,624 | -4.15(-2.41%) |
Mar 01, 2016 | 163.21 | 172.83 | 160.89 | 172.39 | 264,189 | +11.50(+7.15%) |
Feb 29, 2016 | 158.35 | 163.54 | 158.00 | 160.89 | 122,758 | +2.31(+1.46%) |
Feb 26, 2016 | 159.57 | 160.00 | 156.01 | 158.58 | 123,534 | +0.43(+0.27%) |
Feb 25, 2016 | 156.71 | 158.71 | 153.01 | 158.15 | 127,854 | +1.57(+1.00%) |
Feb 24, 2016 | 151.41 | 158.71 | 150.27 | 156.58 | 205,203 | +3.99(+2.61%) |
Feb 23, 2016 | 152.51 | 155.30 | 151.99 | 152.59 | 235,046 | -2.01(-1.30%) |
Feb 22, 2016 | 155.32 | 158.20 | 154.53 | 154.60 | 122,392 | +1.35(+0.88%) |
Feb 19, 2016 | 148.00 | 155.49 | 147.62 | 153.25 | 228,899 | +3.93(+2.63%) |
Feb 18, 2016 | 156.49 | 158.24 | 148.62 | 149.32 | 179,645 | -7.28(-4.65%) |
Feb 17, 2016 | 153.45 | 157.39 | 152.18 | 156.60 | 259,924 | +4.24(+2.78%) |
Feb 16, 2016 | 153.71 | 153.71 | 150.77 | 152.36 | 122,216 | +0.46(+0.30%) |
Feb 12, 2016 | 150.45 | 151.90 | 151.90 | 151.90 | 116,600 | +2.33(+1.56%) |
Feb 11, 2016 | 147.21 | 151.91 | 145.55 | 149.57 | 226,967 | -0.58(-0.39%) |
Feb 10, 2016 | 153.32 | 156.40 | 149.67 | 150.15 | 103,353 | -1.81(-1.19%) |
Feb 09, 2016 | 152.54 | 161.71 | 150.06 | 151.96 | 140,951 | -3.04(-1.96%) |
Feb 08, 2016 | 154.53 | 156.01 | 150.59 | 155.00 | 191,206 | -1.46(-0.93%) |
Feb 05, 2016 | 165.87 | 166.05 | 155.81 | 156.46 | 211,594 | -11.38(-6.78%) |
Feb 04, 2016 | 171.02 | 171.02 | 165.43 | 167.84 | 132,224 | -3.64(-2.12%) |
Feb 03, 2016 | 174.13 | 174.13 | 168.70 | 171.48 | 147,388 | -0.41(-0.24%) |
Feb 02, 2016 | 171.96 | 174.46 | 170.65 | 171.89 | 173,073 | -1.45(-0.84%) |
Feb 01, 2016 | 171.08 | 176.16 | 168.78 | 173.34 | 225,002 | +0.83(+0.48%) |
Jan 29, 2016 | 168.32 | 173.00 | 166.11 | 172.51 | 291,984 | +5.25(+3.14%) |
Jan 28, 2016 | 160.83 | 173.77 | 160.83 | 167.26 | 767,679 | +24.87(+17.47%) |
Jan 27, 2016 | 146.80 | 146.80 | 141.54 | 142.39 | 251,028 | -4.76(-3.23%) |
Jan 26, 2016 | 146.89 | 150.29 | 145.61 | 147.15 | 167,072 | +1.27(+0.87%) |
Jan 25, 2016 | 149.21 | 150.65 | 145.00 | 145.88 | 115,209 | -4.03(-2.69%) |
Jan 22, 2016 | 153.25 | 153.60 | 148.84 | 149.91 | 146,205 | -0.31(-0.21%) |
Jan 21, 2016 | 150.12 | 154.08 | 149.28 | 150.22 | 82,178 | +0.53(+0.35%) |
Jan 20, 2016 | 144.32 | 152.17 | 141.01 | 149.69 | 184,037 | +3.35(+2.29%) |
Jan 19, 2016 | 151.21 | 151.25 | 143.23 | 146.34 | 170,399 | -3.59(-2.39%) |
Jan 15, 2016 | 148.01 | 149.93 | 149.93 | 149.93 | 160,700 | -2.60(-1.70%) |
Jan 14, 2016 | 150.72 | 154.88 | 146.90 | 152.53 | 123,199 | +2.19(+1.46%) |
Jan 13, 2016 | 155.96 | 156.77 | 148.22 | 150.34 | 148,682 | -5.85(-3.75%) |
Jan 12, 2016 | 153.78 | 157.04 | 152.10 | 156.19 | 181,450 | +3.74(+2.45%) |
Jan 11, 2016 | 149.82 | 154.24 | 148.46 | 152.45 | 196,492 | +4.30(+2.90%) |
Jan 08, 2016 | 160.57 | 161.74 | 141.06 | 148.15 | 789,196 | -12.88(-8.00%) |
Jan 07, 2016 | 166.42 | 168.38 | 160.42 | 161.03 | 162,924 | -8.24(-4.87%) |
Jan 06, 2016 | 169.97 | 173.80 | 166.84 | 169.27 | 90,061 | -2.50(-1.46%) |
Jan 05, 2016 | 171.13 | 173.58 | 169.17 | 171.77 | 87,341 | +0.64(+0.37%) |
Jan 04, 2016 | 176.17 | 177.98 | 169.01 | 171.13 | 141,519 | -8.16(-4.55%) |
Dec 31, 2015 | 178.49 | 179.29 | 179.29 | 179.29 | 124,300 | +0.37(+0.21%) |
Dec 30, 2015 | 180.24 | 181.80 | 178.86 | 178.92 | 58,701 | -1.72(-0.95%) |
Dec 29, 2015 | 177.31 | 180.88 | 177.31 | 180.64 | 61,144 | +4.23(+2.40%) |
Dec 28, 2015 | 176.61 | 177.86 | 175.36 | 176.41 | 45,516 | -1.20(-0.68%) |
Dec 24, 2015 | 176.94 | 177.61 | 177.61 | 177.61 | 24,700 | +0.16(+0.09%) |
Dec 23, 2015 | 177.96 | 177.96 | 176.35 | 177.45 | 59,383 | +0.31(+0.18%) |
Dec 22, 2015 | 177.99 | 177.99 | 175.12 | 177.14 | 126,741 | -0.23(-0.13%) |
Dec 21, 2015 | 177.34 | 177.74 | 174.54 | 177.37 | 164,394 | +1.63(+0.93%) |
Dec 18, 2015 | 172.52 | 176.96 | 171.14 | 175.74 | 244,134 | +2.23(+1.29%) |
Dec 17, 2015 | 177.22 | 180.34 | 172.68 | 173.51 | 201,622 | -3.61(-2.04%) |
Dec 16, 2015 | 179.70 | 180.12 | 174.32 | 177.12 | 109,585 | -1.81(-1.01%) |
Dec 15, 2015 | 176.53 | 181.22 | 175.81 | 178.93 | 113,439 | +3.68(+2.10%) |
Dec 14, 2015 | 173.92 | 176.10 | 171.81 | 175.25 | 148,725 | +1.11(+0.64%) |
Dec 11, 2015 | 171.37 | 176.00 | 170.84 | 174.14 | 238,128 | +1.39(+0.80%) |
Dec 10, 2015 | 173.09 | 174.09 | 170.54 | 172.75 | 222,987 | +0.22(+0.13%) |
Dec 09, 2015 | 174.52 | 176.71 | 171.17 | 172.53 | 78,278 | -2.96(-1.69%) |
Dec 08, 2015 | 171.91 | 177.06 | 171.02 | 175.49 | 79,049 | +1.76(+1.01%) |
Dec 07, 2015 | 176.00 | 177.41 | 172.29 | 173.73 | 64,935 | -3.11(-1.76%) |
Dec 04, 2015 | 173.79 | 178.20 | 173.79 | 176.84 | 47,814 | +3.26(+1.88%) |
Dec 03, 2015 | 176.40 | 179.00 | 171.82 | 173.58 | 86,297 | -2.61(-1.48%) |
Dec 02, 2015 | 177.69 | 178.38 | 175.17 | 176.19 | 88,188 | -1.00(-0.56%) |