Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 167.25 | 167.25 | 167.25 | 0 | -0.67(-0.40%) | |
Dec 29, 2016 | 169.63 | 170.34 | 167.45 | 167.93 | 1,439,511 | -1.35(-0.80%) |
Dec 28, 2016 | 171.41 | 172.08 | 168.89 | 169.28 | 1,731,588 | -1.89(-1.10%) |
Dec 27, 2016 | 172.44 | 172.94 | 171.13 | 171.16 | 1,075,711 | -1.18(-0.68%) |
Dec 23, 2016 | 172.34 | 172.34 | 172.34 | 0 | +0.87(+0.51%) | |
Dec 22, 2016 | 172.68 | 172.88 | 171.37 | 171.47 | 2,260,037 | -1.10(-0.64%) |
Dec 21, 2016 | 174.71 | 176.03 | 172.50 | 172.57 | 7,129,626 | -5.95(-3.33%) |
Dec 20, 2016 | 178.68 | 179.19 | 176.55 | 178.52 | 3,397,647 | +1.01(+0.57%) |
Dec 19, 2016 | 176.66 | 177.92 | 175.83 | 177.51 | 1,667,302 | +1.02(+0.58%) |
Dec 16, 2016 | 178.59 | 179.07 | 175.56 | 176.49 | 3,996,241 | -1.29(-0.73%) |
Dec 15, 2016 | 177.61 | 179.44 | 177.20 | 177.78 | 1,354,149 | +0.00(+0.00%) |
Dec 14, 2016 | 180.35 | 180.55 | 177.50 | 177.78 | 2,820,117 | -2.78(-1.54%) |
Dec 13, 2016 | 178.45 | 181.06 | 177.40 | 180.57 | 2,471,818 | +3.04(+1.71%) |
Dec 12, 2016 | 175.94 | 178.07 | 175.79 | 177.53 | 1,596,720 | +0.93(+0.53%) |
Dec 09, 2016 | 176.32 | 176.95 | 175.28 | 176.60 | 2,179,112 | -0.42(-0.24%) |
Dec 08, 2016 | 176.73 | 177.22 | 173.90 | 177.02 | 3,285,958 | +0.85(+0.48%) |
Dec 07, 2016 | 173.30 | 176.34 | 172.36 | 176.16 | 2,100,911 | +2.86(+1.65%) |
Dec 06, 2016 | 174.23 | 174.32 | 171.75 | 173.31 | 1,377,715 | -1.05(-0.60%) |
Dec 05, 2016 | 173.64 | 174.76 | 173.01 | 174.35 | 1,572,603 | +1.52(+0.88%) |
Dec 02, 2016 | 172.20 | 173.59 | 172.20 | 172.83 | 1,721,139 | +0.55(+0.32%) |
Dec 01, 2016 | 172.11 | 173.80 | 172.11 | 172.28 | 1,971,799 | +0.47(+0.27%) |
Nov 30, 2016 | 171.66 | 172.63 | 171.02 | 171.82 | 1,710,680 | +1.21(+0.71%) |
Nov 29, 2016 | 170.32 | 171.53 | 170.32 | 170.61 | 1,202,260 | +0.26(+0.15%) |
Nov 28, 2016 | 170.84 | 171.35 | 169.86 | 170.35 | 1,942,648 | -1.34(-0.78%) |
Nov 25, 2016 | 170.88 | 171.97 | 170.86 | 171.69 | 728,640 | +1.26(+0.74%) |
Nov 23, 2016 | 170.43 | 170.43 | 170.43 | 0 | +1.83(+1.08%) | |
Nov 22, 2016 | 168.97 | 168.97 | 168.12 | 168.60 | 1,294,090 | -0.06(-0.04%) |
Nov 21, 2016 | 167.93 | 168.75 | 167.40 | 168.66 | 1,444,787 | +0.77(+0.46%) |
Nov 18, 2016 | 165.58 | 167.93 | 164.92 | 167.89 | 1,488,632 | +1.98(+1.19%) |
Nov 17, 2016 | 165.06 | 166.14 | 164.46 | 165.91 | 1,036,386 | +1.13(+0.69%) |
Nov 16, 2016 | 165.74 | 166.73 | 163.82 | 164.78 | 1,408,084 | -1.41(-0.85%) |
Nov 15, 2016 | 166.53 | 166.58 | 164.03 | 166.19 | 1,614,136 | -0.69(-0.41%) |
Nov 14, 2016 | 165.39 | 167.21 | 164.46 | 166.88 | 2,412,718 | +2.21(+1.34%) |
Nov 11, 2016 | 164.04 | 165.74 | 163.25 | 164.66 | 1,740,664 | +0.11(+0.07%) |
Nov 10, 2016 | 163.15 | 165.84 | 162.46 | 164.56 | 2,563,509 | +2.15(+1.32%) |
Nov 09, 2016 | 160.06 | 163.51 | 158.79 | 162.41 | 3,198,273 | -0.12(-0.08%) |
Nov 08, 2016 | 160.71 | 163.85 | 160.32 | 162.53 | 2,237,661 | +1.16(+0.72%) |
Nov 07, 2016 | 158.53 | 161.97 | 158.53 | 161.37 | 2,728,221 | +4.68(+2.99%) |
Nov 04, 2016 | 155.44 | 157.53 | 154.95 | 156.69 | 1,738,863 | +1.03(+0.66%) |
Nov 03, 2016 | 154.82 | 155.72 | 154.28 | 155.66 | 1,411,115 | +1.14(+0.74%) |
Nov 02, 2016 | 154.18 | 155.50 | 153.83 | 154.53 | 1,625,674 | +0.76(+0.50%) |
Nov 01, 2016 | 156.20 | 156.27 | 152.54 | 153.76 | 2,181,107 | -2.50(-1.60%) |
Oct 31, 2016 | 157.00 | 157.88 | 156.19 | 156.26 | 1,107,613 | +0.06(+0.04%) |
Oct 28, 2016 | 156.49 | 158.08 | 155.44 | 156.20 | 1,676,350 | -0.14(-0.09%) |
Oct 27, 2016 | 156.60 | 157.07 | 154.85 | 156.34 | 1,672,938 | +0.73(+0.47%) |
Oct 26, 2016 | 153.25 | 156.19 | 152.85 | 155.61 | 1,977,494 | +1.49(+0.97%) |
Oct 25, 2016 | 153.59 | 154.59 | 153.52 | 154.12 | 1,263,533 | -0.13(-0.09%) |
Oct 24, 2016 | 153.57 | 154.62 | 153.57 | 154.26 | 2,061,865 | +1.69(+1.10%) |
Oct 21, 2016 | 150.77 | 152.62 | 150.60 | 152.57 | 1,031,499 | +0.45(+0.29%) |
Oct 20, 2016 | 152.76 | 152.95 | 151.93 | 152.12 | 932,648 | -0.68(-0.45%) |
Oct 19, 2016 | 153.31 | 153.45 | 152.01 | 152.80 | 1,212,404 | -0.25(-0.16%) |
Oct 18, 2016 | 154.26 | 154.62 | 152.85 | 153.06 | 1,004,299 | -0.09(-0.06%) |
Oct 17, 2016 | 153.23 | 153.62 | 152.59 | 153.15 | 1,173,042 | -0.12(-0.08%) |
Oct 14, 2016 | 154.44 | 154.98 | 153.17 | 153.27 | 896,421 | +0.03(+0.02%) |
Oct 13, 2016 | 154.29 | 154.36 | 152.09 | 153.24 | 1,598,372 | -2.32(-1.49%) |
Oct 12, 2016 | 156.09 | 156.42 | 155.14 | 155.56 | 1,398,075 | -0.48(-0.31%) |
Oct 11, 2016 | 155.80 | 156.06 | 155.13 | 156.05 | 1,631,025 | -0.12(-0.07%) |
Oct 10, 2016 | 155.39 | 156.51 | 155.21 | 156.17 | 1,362,751 | +1.08(+0.69%) |
Oct 07, 2016 | 154.74 | 155.30 | 153.93 | 155.09 | 1,582,051 | -0.07(-0.05%) |
Oct 06, 2016 | 156.27 | 156.27 | 154.55 | 155.16 | 1,405,991 | -1.05(-0.67%) |
Oct 05, 2016 | 156.78 | 157.10 | 155.83 | 156.21 | 1,341,729 | +0.59(+0.38%) |
Oct 04, 2016 | 156.62 | 156.98 | 154.96 | 155.62 | 1,665,224 | -0.63(-0.40%) |
Oct 03, 2016 | 155.85 | 156.61 | 155.33 | 156.25 | 1,622,278 | -0.34(-0.22%) |
Sep 30, 2016 | 157.35 | 157.86 | 156.31 | 156.59 | 2,158,011 | -0.39(-0.25%) |
Sep 29, 2016 | 157.28 | 157.74 | 155.91 | 156.98 | 2,172,132 | -0.30(-0.19%) |
Sep 28, 2016 | 158.55 | 158.89 | 156.44 | 157.28 | 2,544,270 | -1.66(-1.04%) |
Sep 27, 2016 | 156.86 | 158.99 | 156.40 | 158.94 | 2,345,584 | +1.76(+1.12%) |
Sep 26, 2016 | 155.98 | 157.91 | 155.18 | 157.18 | 2,700,538 | +0.85(+0.54%) |
Sep 23, 2016 | 154.80 | 156.95 | 154.75 | 156.33 | 2,758,230 | +0.65(+0.42%) |
Sep 22, 2016 | 156.33 | 157.21 | 154.90 | 155.67 | 3,543,342 | -0.18(-0.11%) |
Sep 21, 2016 | 152.94 | 156.26 | 152.94 | 155.85 | 5,921,310 | +10.05(+6.89%) |
Sep 20, 2016 | 145.00 | 147.13 | 144.91 | 145.80 | 2,993,400 | +1.25(+0.86%) |
Sep 19, 2016 | 143.49 | 145.43 | 143.02 | 144.56 | 2,024,101 | +2.12(+1.49%) |
Sep 16, 2016 | 142.83 | 143.49 | 141.81 | 142.43 | 2,827,241 | -1.06(-0.74%) |
Sep 15, 2016 | 142.53 | 144.06 | 142.10 | 143.49 | 1,565,941 | +0.56(+0.39%) |
Sep 14, 2016 | 143.48 | 144.02 | 142.58 | 142.93 | 1,149,311 | -0.81(-0.56%) |
Sep 13, 2016 | 144.89 | 145.20 | 142.79 | 143.74 | 1,470,506 | -2.61(-1.78%) |
Sep 12, 2016 | 143.61 | 147.08 | 143.48 | 146.35 | 1,478,504 | +2.16(+1.50%) |
Sep 09, 2016 | 147.10 | 148.08 | 144.16 | 144.19 | 1,659,347 | -4.08(-2.75%) |
Sep 08, 2016 | 146.93 | 148.68 | 146.87 | 148.27 | 927,472 | +0.54(+0.36%) |
Sep 07, 2016 | 147.09 | 147.93 | 146.61 | 147.73 | 1,003,676 | +0.33(+0.22%) |
Sep 06, 2016 | 149.43 | 149.43 | 146.42 | 147.40 | 1,307,180 | -0.59(-0.40%) |
Sep 02, 2016 | 148.64 | 147.99 | 147.99 | 147.99 | 1,788,648 | -0.13(-0.09%) |
Sep 01, 2016 | 148.00 | 148.67 | 146.52 | 148.12 | 1,321,666 | +0.63(+0.43%) |
Aug 31, 2016 | 147.08 | 147.60 | 146.20 | 147.49 | 1,374,155 | +0.00(+0.00%) |
Aug 30, 2016 | 148.02 | 148.38 | 147.00 | 147.49 | 1,122,873 | -0.21(-0.14%) |
Aug 29, 2016 | 147.94 | 148.35 | 147.23 | 147.70 | 1,325,389 | +0.20(+0.13%) |
Aug 26, 2016 | 148.49 | 149.41 | 146.99 | 147.51 | 1,233,082 | -0.52(-0.35%) |
Aug 25, 2016 | 149.57 | 149.85 | 147.69 | 148.03 | 1,475,286 | -2.41(-1.61%) |
Aug 24, 2016 | 150.72 | 151.37 | 150.03 | 150.44 | 961,320 | -0.32(-0.21%) |
Aug 23, 2016 | 151.13 | 151.52 | 150.43 | 150.76 | 951,346 | +0.63(+0.42%) |
Aug 22, 2016 | 151.12 | 151.64 | 149.55 | 150.14 | 1,058,425 | -0.66(-0.44%) |
Aug 19, 2016 | 149.15 | 151.52 | 149.02 | 150.80 | 1,527,398 | +1.29(+0.86%) |
Aug 18, 2016 | 148.99 | 149.93 | 148.62 | 149.51 | 1,234,533 | +0.66(+0.44%) |
Aug 17, 2016 | 149.33 | 149.50 | 148.29 | 148.85 | 1,231,375 | -0.25(-0.17%) |
Aug 16, 2016 | 148.36 | 149.45 | 148.08 | 149.10 | 1,021,438 | +0.30(+0.20%) |
Aug 15, 2016 | 148.18 | 149.34 | 148.18 | 148.80 | 1,250,735 | +0.81(+0.54%) |
Aug 12, 2016 | 147.66 | 148.45 | 147.24 | 148.00 | 1,172,260 | -0.26(-0.18%) |
Aug 11, 2016 | 147.50 | 148.60 | 147.02 | 148.26 | 1,169,763 | +1.02(+0.69%) |
Aug 10, 2016 | 146.55 | 147.42 | 146.45 | 147.24 | 920,461 | +0.29(+0.19%) |
Aug 09, 2016 | 146.22 | 147.85 | 145.90 | 146.95 | 817,261 | +0.56(+0.38%) |
Aug 08, 2016 | 146.07 | 147.94 | 145.87 | 146.39 | 1,088,329 | +0.71(+0.49%) |
Aug 05, 2016 | 143.63 | 145.73 | 143.28 | 145.68 | 1,168,443 | +2.76(+1.93%) |
Aug 04, 2016 | 143.74 | 143.83 | 142.05 | 142.92 | 980,481 | -0.71(-0.49%) |
Aug 03, 2016 | 142.54 | 143.80 | 142.50 | 143.63 | 659,516 | +1.28(+0.90%) |
Aug 02, 2016 | 143.97 | 144.72 | 141.85 | 142.35 | 955,698 | -2.22(-1.53%) |
Aug 01, 2016 | 144.87 | 145.66 | 144.04 | 144.56 | 917,725 | -0.21(-0.15%) |
Jul 29, 2016 | 143.63 | 145.06 | 142.50 | 144.78 | 1,136,555 | +0.40(+0.28%) |
Jul 28, 2016 | 143.26 | 144.66 | 142.55 | 144.38 | 975,336 | +0.48(+0.34%) |
Jul 27, 2016 | 144.29 | 144.86 | 143.08 | 143.89 | 1,141,010 | -0.53(-0.36%) |
Jul 26, 2016 | 143.51 | 144.71 | 143.22 | 144.42 | 1,282,932 | +1.13(+0.79%) |
Jul 25, 2016 | 143.34 | 143.80 | 142.55 | 143.29 | 1,503,106 | -0.48(-0.34%) |
Jul 22, 2016 | 141.34 | 143.81 | 141.34 | 143.77 | 1,379,023 | +2.11(+1.49%) |
Jul 21, 2016 | 142.64 | 143.54 | 141.32 | 141.66 | 981,075 | -1.49(-1.04%) |
Jul 20, 2016 | 143.16 | 143.98 | 142.25 | 143.14 | 764,214 | +0.35(+0.24%) |
Jul 19, 2016 | 143.03 | 143.74 | 142.42 | 142.79 | 864,616 | -0.97(-0.67%) |
Jul 18, 2016 | 143.76 | 144.13 | 142.75 | 143.76 | 973,220 | +0.15(+0.11%) |
Jul 15, 2016 | 145.02 | 145.07 | 143.44 | 143.61 | 1,405,771 | -0.81(-0.56%) |
Jul 14, 2016 | 144.68 | 146.34 | 144.37 | 144.42 | 1,740,593 | +0.97(+0.67%) |
Jul 13, 2016 | 143.20 | 144.20 | 142.51 | 143.46 | 1,619,560 | +0.42(+0.29%) |
Jul 12, 2016 | 141.11 | 143.21 | 140.76 | 143.03 | 1,927,523 | +2.54(+1.81%) |
Jul 11, 2016 | 140.50 | 141.85 | 139.88 | 140.50 | 2,119,916 | +0.80(+0.57%) |
Jul 08, 2016 | 137.72 | 140.29 | 136.46 | 139.70 | 1,949,991 | +3.24(+2.37%) |
Jul 07, 2016 | 135.87 | 137.26 | 135.32 | 136.46 | 1,689,729 | +1.03(+0.76%) |
Jul 06, 2016 | 135.56 | 136.02 | 134.14 | 135.43 | 2,098,358 | -0.64(-0.47%) |
Jul 05, 2016 | 136.35 | 136.88 | 134.45 | 136.08 | 2,143,791 | -1.49(-1.09%) |
Jul 01, 2016 | 138.13 | 137.57 | 137.57 | 137.57 | 2,291,080 | +1.84(+1.36%) |
Jun 30, 2016 | 134.37 | 135.75 | 133.25 | 135.73 | 1,919,146 | +1.36(+1.01%) |
Jun 29, 2016 | 133.90 | 134.65 | 133.11 | 134.37 | 2,451,272 | +1.93(+1.46%) |
Jun 28, 2016 | 132.81 | 133.46 | 130.73 | 132.44 | 2,165,783 | +1.76(+1.35%) |
Jun 27, 2016 | 133.33 | 133.61 | 129.67 | 130.68 | 3,292,493 | -3.97(-2.95%) |
Jun 24, 2016 | 135.88 | 137.77 | 133.69 | 134.65 | 6,545,755 | -6.55(-4.64%) |
Jun 23, 2016 | 140.84 | 141.88 | 140.17 | 141.19 | 2,537,738 | +1.23(+0.88%) |
Jun 22, 2016 | 144.93 | 145.29 | 139.86 | 139.96 | 5,411,073 | -6.65(-4.54%) |
Jun 21, 2016 | 147.15 | 147.35 | 145.95 | 146.61 | 2,159,920 | -0.47(-0.32%) |
Jun 20, 2016 | 146.91 | 148.88 | 145.98 | 147.08 | 2,256,682 | +1.98(+1.37%) |
Jun 17, 2016 | 144.79 | 145.53 | 144.22 | 145.09 | 2,512,728 | +0.34(+0.23%) |
Jun 16, 2016 | 142.14 | 145.12 | 140.85 | 144.75 | 2,120,316 | +1.98(+1.38%) |
Jun 15, 2016 | 143.11 | 144.27 | 142.64 | 142.78 | 1,344,700 | -0.08(-0.06%) |
Jun 14, 2016 | 143.26 | 144.38 | 141.71 | 142.86 | 1,453,169 | -0.25(-0.17%) |
Jun 13, 2016 | 143.01 | 144.48 | 142.99 | 143.11 | 1,622,785 | -0.39(-0.27%) |
Jun 10, 2016 | 145.19 | 145.65 | 143.01 | 143.50 | 1,792,958 | -2.89(-1.97%) |
Jun 09, 2016 | 145.97 | 146.68 | 145.29 | 146.39 | 1,170,210 | -0.57(-0.39%) |
Jun 08, 2016 | 146.96 | 147.99 | 146.73 | 146.96 | 1,047,149 | -0.07(-0.05%) |
Jun 07, 2016 | 146.81 | 147.47 | 146.12 | 147.03 | 1,684,561 | +1.39(+0.96%) |
Jun 06, 2016 | 145.56 | 146.27 | 144.20 | 145.64 | 1,652,118 | -0.49(-0.34%) |
Jun 03, 2016 | 144.83 | 146.34 | 143.62 | 146.13 | 1,603,509 | -0.87(-0.59%) |
Jun 02, 2016 | 146.86 | 147.27 | 146.02 | 147.00 | 767,058 | +0.09(+0.06%) |
Jun 01, 2016 | 146.20 | 147.01 | 144.84 | 146.92 | 1,041,369 | -0.24(-0.16%) |
May 31, 2016 | 147.57 | 148.97 | 146.72 | 147.16 | 1,500,754 | +0.45(+0.30%) |
May 27, 2016 | 145.97 | 146.71 | 146.71 | 146.71 | 1,030,917 | +0.96(+0.66%) |
May 26, 2016 | 146.48 | 146.72 | 145.24 | 145.76 | 1,171,634 | -0.73(-0.50%) |
May 25, 2016 | 147.18 | 148.05 | 146.32 | 146.49 | 1,136,601 | -0.14(-0.10%) |
May 24, 2016 | 145.37 | 147.13 | 144.50 | 146.63 | 1,351,902 | +2.09(+1.44%) |
May 23, 2016 | 144.19 | 145.20 | 143.71 | 144.54 | 1,334,122 | +0.37(+0.25%) |
May 20, 2016 | 143.03 | 144.92 | 142.30 | 144.18 | 1,536,390 | +2.25(+1.58%) |
May 19, 2016 | 141.35 | 142.92 | 140.80 | 141.93 | 1,235,493 | -0.34(-0.24%) |
May 18, 2016 | 140.94 | 143.28 | 140.94 | 142.27 | 1,448,771 | +0.71(+0.50%) |
May 17, 2016 | 141.45 | 143.33 | 140.81 | 141.56 | 1,607,072 | +0.09(+0.06%) |
May 16, 2016 | 140.55 | 142.00 | 139.97 | 141.47 | 1,211,706 | +0.74(+0.53%) |
May 13, 2016 | 141.46 | 142.18 | 139.98 | 140.72 | 1,482,299 | -1.44(-1.01%) |
May 12, 2016 | 144.86 | 144.92 | 141.14 | 142.16 | 1,832,116 | -1.71(-1.19%) |
May 11, 2016 | 145.40 | 146.25 | 143.49 | 143.87 | 1,442,828 | -1.75(-1.20%) |
May 10, 2016 | 144.88 | 146.24 | 144.42 | 145.62 | 1,627,512 | +0.86(+0.59%) |
May 09, 2016 | 143.97 | 145.31 | 143.74 | 144.77 | 1,184,778 | +1.12(+0.78%) |
May 06, 2016 | 143.12 | 144.10 | 140.66 | 143.64 | 1,971,226 | +0.59(+0.41%) |
May 05, 2016 | 147.56 | 148.07 | 142.79 | 143.05 | 2,897,513 | -4.35(-2.95%) |
May 04, 2016 | 147.73 | 149.06 | 146.76 | 147.41 | 1,587,947 | +0.41(+0.28%) |
May 03, 2016 | 147.86 | 148.27 | 145.55 | 147.00 | 1,439,690 | -2.50(-1.67%) |
May 02, 2016 | 147.72 | 150.02 | 147.63 | 149.49 | 1,561,769 | +2.21(+1.50%) |
Apr 29, 2016 | 147.05 | 147.71 | 146.06 | 147.28 | 1,377,692 | -0.49(-0.33%) |
Apr 28, 2016 | 148.87 | 150.00 | 147.59 | 147.77 | 1,254,293 | -1.70(-1.13%) |
Apr 27, 2016 | 149.03 | 150.04 | 148.27 | 149.47 | 950,168 | +0.40(+0.27%) |
Apr 26, 2016 | 147.91 | 149.50 | 147.55 | 149.07 | 1,159,911 | +1.38(+0.94%) |
Apr 25, 2016 | 147.77 | 149.17 | 146.31 | 147.68 | 1,157,934 | -0.68(-0.46%) |
Apr 22, 2016 | 148.32 | 148.91 | 147.24 | 148.36 | 1,523,630 | +0.67(+0.45%) |
Apr 21, 2016 | 148.72 | 149.51 | 147.33 | 147.69 | 1,320,999 | -1.63(-1.09%) |
Apr 20, 2016 | 150.20 | 150.71 | 149.28 | 149.32 | 913,714 | -0.78(-0.52%) |
Apr 19, 2016 | 149.68 | 151.02 | 148.66 | 150.10 | 1,184,521 | +1.02(+0.68%) |
Apr 18, 2016 | 147.48 | 149.30 | 147.01 | 149.08 | 934,727 | +1.10(+0.74%) |
Apr 15, 2016 | 147.81 | 148.45 | 147.02 | 147.99 | 968,301 | +0.18(+0.12%) |
Apr 14, 2016 | 149.10 | 149.46 | 147.75 | 147.81 | 1,165,340 | -1.36(-0.91%) |
Apr 13, 2016 | 147.83 | 149.37 | 147.81 | 149.16 | 1,797,037 | +1.88(+1.28%) |
Apr 12, 2016 | 145.90 | 147.88 | 145.44 | 147.28 | 1,869,533 | +1.84(+1.26%) |
Apr 11, 2016 | 145.81 | 147.27 | 145.44 | 145.44 | 1,628,621 | -0.33(-0.23%) |
Apr 08, 2016 | 144.59 | 147.62 | 144.44 | 145.77 | 1,790,899 | +1.91(+1.33%) |
Apr 07, 2016 | 143.77 | 145.00 | 143.44 | 143.87 | 1,527,374 | -1.33(-0.92%) |
Apr 06, 2016 | 144.51 | 145.52 | 143.37 | 145.19 | 1,259,921 | +0.74(+0.51%) |
Apr 05, 2016 | 144.65 | 145.40 | 144.19 | 144.45 | 1,286,418 | -1.66(-1.14%) |
Apr 04, 2016 | 146.18 | 147.64 | 145.56 | 146.11 | 1,842,605 | +0.12(+0.08%) |
Apr 01, 2016 | 144.78 | 146.28 | 143.71 | 146.00 | 1,687,012 | +0.85(+0.58%) |
Mar 31, 2016 | 144.11 | 145.35 | 143.30 | 145.15 | 2,224,491 | +1.03(+0.71%) |
Mar 30, 2016 | 145.40 | 145.82 | 144.03 | 144.12 | 1,569,057 | -1.27(-0.87%) |
Mar 29, 2016 | 144.53 | 145.48 | 143.32 | 145.39 | 1,691,388 | +0.71(+0.49%) |
Mar 28, 2016 | 145.02 | 145.30 | 143.07 | 144.68 | 1,712,191 | -0.41(-0.28%) |
Mar 24, 2016 | 143.88 | 145.09 | 145.09 | 145.09 | 1,233,155 | +0.02(+0.01%) |
Mar 23, 2016 | 145.77 | 146.05 | 144.84 | 145.07 | 1,398,529 | -0.71(-0.48%) |
Mar 22, 2016 | 145.89 | 146.20 | 144.79 | 145.77 | 1,847,078 | -1.00(-0.68%) |
Mar 21, 2016 | 145.91 | 147.04 | 145.31 | 146.77 | 2,415,458 | +0.74(+0.51%) |
Mar 18, 2016 | 143.30 | 146.18 | 143.04 | 146.03 | 5,087,479 | +2.11(+1.47%) |
Mar 17, 2016 | 138.47 | 144.24 | 137.44 | 143.92 | 9,967,722 | +15.23(+11.83%) |
Mar 16, 2016 | 127.11 | 129.12 | 125.94 | 128.69 | 2,845,184 | +1.07(+0.84%) |
Mar 15, 2016 | 127.55 | 127.84 | 126.40 | 127.62 | 1,984,457 | -0.69(-0.54%) |
Mar 14, 2016 | 128.54 | 129.33 | 127.78 | 128.31 | 1,857,930 | -0.52(-0.40%) |
Mar 11, 2016 | 127.87 | 128.97 | 127.19 | 128.83 | 1,284,892 | +2.51(+1.98%) |
Mar 10, 2016 | 126.70 | 127.78 | 124.51 | 126.32 | 1,309,561 | -0.11(-0.08%) |
Mar 09, 2016 | 126.36 | 126.92 | 124.56 | 126.43 | 1,662,393 | -0.49(-0.39%) |
Mar 08, 2016 | 128.22 | 128.96 | 126.79 | 126.92 | 1,437,883 | -2.27(-1.76%) |
Mar 07, 2016 | 127.56 | 129.41 | 126.67 | 129.19 | 1,738,976 | +1.04(+0.81%) |
Mar 04, 2016 | 127.77 | 130.25 | 127.77 | 128.15 | 2,045,065 | +0.05(+0.04%) |
Mar 03, 2016 | 126.26 | 128.39 | 126.04 | 128.10 | 2,045,328 | +1.42(+1.12%) |
Mar 02, 2016 | 125.47 | 127.39 | 125.42 | 126.68 | 2,020,011 | +0.79(+0.63%) |
Mar 01, 2016 | 123.03 | 126.36 | 122.26 | 125.89 | 2,263,432 | +4.01(+3.29%) |
Feb 29, 2016 | 122.24 | 124.25 | 121.70 | 121.89 | 2,282,035 | -0.44(-0.36%) |
Feb 26, 2016 | 121.69 | 124.15 | 121.64 | 122.33 | 2,252,358 | +1.25(+1.03%) |
Feb 25, 2016 | 119.69 | 121.16 | 118.56 | 121.08 | 1,528,865 | +2.22(+1.87%) |
Feb 24, 2016 | 118.00 | 119.35 | 117.03 | 118.87 | 1,469,832 | -0.28(-0.24%) |
Feb 23, 2016 | 119.69 | 120.09 | 117.89 | 119.15 | 2,647,819 | -1.41(-1.17%) |
Feb 22, 2016 | 115.55 | 121.52 | 116.38 | 120.56 | 2,992,463 | +5.01(+4.34%) |
Feb 19, 2016 | 116.03 | 116.41 | 114.04 | 115.55 | 3,019,991 | -1.40(-1.20%) |
Feb 18, 2016 | 118.31 | 118.96 | 115.73 | 116.94 | 2,387,360 | -1.57(-1.32%) |
Feb 17, 2016 | 118.93 | 119.92 | 118.01 | 118.51 | 2,322,663 | +0.87(+0.74%) |
Feb 16, 2016 | 116.15 | 118.20 | 114.98 | 117.64 | 1,961,604 | +3.12(+2.73%) |
Feb 12, 2016 | 111.80 | 114.51 | 114.51 | 114.51 | 1,938,906 | +3.72(+3.36%) |
Feb 11, 2016 | 111.79 | 113.08 | 109.33 | 110.79 | 2,991,310 | -2.87(-2.52%) |
Feb 10, 2016 | 116.34 | 117.33 | 113.41 | 113.66 | 2,389,131 | -1.90(-1.64%) |
Feb 09, 2016 | 115.09 | 116.79 | 114.03 | 115.55 | 2,174,402 | -0.50(-0.43%) |
Feb 08, 2016 | 116.01 | 116.64 | 114.02 | 116.05 | 1,967,979 | -1.41(-1.20%) |
Feb 05, 2016 | 118.65 | 119.80 | 117.21 | 117.46 | 1,803,860 | -2.05(-1.71%) |
Feb 04, 2016 | 116.37 | 121.18 | 116.37 | 119.51 | 2,854,685 | +2.88(+2.47%) |
Feb 03, 2016 | 116.55 | 117.13 | 113.47 | 116.63 | 2,194,219 | +0.74(+0.64%) |
Feb 02, 2016 | 117.16 | 117.76 | 115.69 | 115.89 | 2,439,887 | -1.92(-1.63%) |
Feb 01, 2016 | 117.19 | 118.22 | 115.77 | 117.81 | 2,086,281 | -0.51(-0.43%) |
Jan 29, 2016 | 114.86 | 118.47 | 114.69 | 118.32 | 3,322,033 | +4.15(+3.63%) |
Jan 28, 2016 | 114.63 | 115.58 | 113.49 | 114.17 | 1,771,651 | -0.03(-0.02%) |
Jan 27, 2016 | 115.89 | 117.27 | 113.72 | 114.20 | 2,608,954 | +0.86(+0.76%) |
Jan 26, 2016 | 112.53 | 113.75 | 112.02 | 113.34 | 2,081,990 | +1.11(+0.98%) |
Jan 25, 2016 | 113.09 | 114.02 | 111.94 | 112.23 | 3,074,426 | -1.35(-1.19%) |
Jan 22, 2016 | 112.38 | 114.06 | 111.89 | 113.59 | 2,687,619 | +3.55(+3.23%) |
Jan 21, 2016 | 109.76 | 111.38 | 108.64 | 110.03 | 2,963,626 | +0.35(+0.32%) |
Jan 20, 2016 | 110.86 | 111.72 | 106.60 | 109.69 | 4,227,041 | -3.58(-3.16%) |
Jan 19, 2016 | 115.06 | 115.54 | 111.56 | 113.27 | 3,319,921 | +0.25(+0.22%) |
Jan 15, 2016 | 114.03 | 113.02 | 113.02 | 113.02 | 4,760,849 | -4.26(-3.63%) |
Jan 14, 2016 | 116.42 | 118.29 | 114.33 | 117.27 | 2,408,270 | +1.26(+1.08%) |
Jan 13, 2016 | 120.49 | 121.39 | 115.41 | 116.02 | 2,548,016 | -3.94(-3.28%) |
Jan 12, 2016 | 119.27 | 120.44 | 118.01 | 119.95 | 1,666,742 | +1.55(+1.31%) |
Jan 11, 2016 | 120.09 | 120.25 | 116.85 | 118.40 | 2,797,175 | -1.55(-1.29%) |
Jan 08, 2016 | 120.75 | 122.20 | 119.68 | 119.95 | 2,680,283 | +0.11(+0.09%) |
Jan 07, 2016 | 122.88 | 123.55 | 119.59 | 119.85 | 3,785,119 | -5.50(-4.39%) |
Jan 06, 2016 | 126.95 | 127.51 | 124.91 | 125.35 | 2,168,932 | -3.45(-2.68%) |
Jan 05, 2016 | 127.83 | 128.88 | 126.79 | 128.80 | 1,904,008 | +1.09(+0.85%) |