Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 146.17 | 146.17 | 146.17 | 0 | -0.53(-0.36%) | |
Dec 29, 2016 | 146.45 | 147.34 | 146.21 | 146.70 | 806,962 | +0.25(+0.17%) |
Dec 28, 2016 | 147.65 | 147.69 | 145.91 | 146.45 | 524,593 | -1.05(-0.71%) |
Dec 27, 2016 | 147.92 | 148.75 | 147.38 | 147.50 | 467,624 | +0.51(+0.35%) |
Dec 23, 2016 | 146.99 | 146.99 | 146.99 | 0 | +0.50(+0.34%) | |
Dec 22, 2016 | 146.66 | 146.89 | 145.27 | 146.49 | 765,444 | -0.05(-0.04%) |
Dec 21, 2016 | 146.54 | 147.30 | 145.59 | 146.54 | 756,903 | -0.16(-0.11%) |
Dec 20, 2016 | 147.66 | 148.18 | 146.20 | 146.70 | 752,212 | -0.52(-0.35%) |
Dec 19, 2016 | 148.18 | 148.77 | 146.82 | 147.22 | 1,104,163 | -0.89(-0.60%) |
Dec 16, 2016 | 149.50 | 150.07 | 147.55 | 148.11 | 1,665,340 | -1.27(-0.85%) |
Dec 15, 2016 | 148.20 | 149.58 | 147.46 | 149.38 | 1,228,128 | +1.27(+0.86%) |
Dec 14, 2016 | 148.89 | 149.48 | 147.65 | 148.11 | 977,106 | -0.33(-0.22%) |
Dec 13, 2016 | 149.16 | 151.81 | 147.59 | 148.44 | 1,641,299 | -1.13(-0.76%) |
Dec 12, 2016 | 147.02 | 149.79 | 147.02 | 149.57 | 1,094,897 | +2.55(+1.74%) |
Dec 09, 2016 | 144.51 | 147.27 | 144.51 | 147.02 | 881,272 | +2.53(+1.75%) |
Dec 08, 2016 | 144.53 | 146.08 | 143.56 | 144.48 | 1,579,211 | -0.31(-0.21%) |
Dec 07, 2016 | 144.36 | 144.85 | 142.41 | 144.79 | 1,266,843 | -0.03(-0.02%) |
Dec 06, 2016 | 145.55 | 145.55 | 142.46 | 144.82 | 1,724,896 | +0.30(+0.21%) |
Dec 05, 2016 | 146.33 | 146.87 | 144.10 | 144.52 | 1,819,758 | -0.98(-0.68%) |
Dec 02, 2016 | 145.47 | 147.08 | 144.82 | 145.50 | 1,035,029 | +0.80(+0.55%) |
Dec 01, 2016 | 148.30 | 149.25 | 144.49 | 144.71 | 1,205,179 | -3.94(-2.65%) |
Nov 30, 2016 | 151.35 | 151.70 | 147.95 | 148.64 | 1,538,622 | -3.19(-2.10%) |
Nov 29, 2016 | 150.10 | 152.55 | 150.10 | 151.83 | 1,511,316 | +2.13(+1.42%) |
Nov 28, 2016 | 149.69 | 150.77 | 149.48 | 149.71 | 730,597 | -0.33(-0.22%) |
Nov 25, 2016 | 149.13 | 150.67 | 148.16 | 150.04 | 556,996 | +1.94(+1.31%) |
Nov 23, 2016 | 148.10 | 148.10 | 148.10 | 0 | +0.71(+0.48%) | |
Nov 22, 2016 | 149.87 | 150.45 | 144.75 | 147.39 | 2,605,625 | -3.87(-2.56%) |
Nov 21, 2016 | 150.92 | 152.02 | 150.61 | 151.25 | 1,020,181 | +0.18(+0.12%) |
Nov 18, 2016 | 152.51 | 153.03 | 150.50 | 151.07 | 1,345,090 | -1.37(-0.90%) |
Nov 17, 2016 | 149.13 | 152.48 | 148.46 | 152.44 | 1,879,455 | +3.66(+2.46%) |
Nov 16, 2016 | 146.41 | 148.90 | 145.86 | 148.78 | 1,432,102 | +2.18(+1.49%) |
Nov 15, 2016 | 143.14 | 146.89 | 142.85 | 146.60 | 2,174,264 | +3.50(+2.44%) |
Nov 14, 2016 | 149.95 | 149.95 | 142.79 | 143.11 | 2,971,133 | -6.65(-4.44%) |
Nov 11, 2016 | 153.92 | 154.56 | 149.39 | 149.75 | 1,593,236 | -4.62(-2.99%) |
Nov 10, 2016 | 154.83 | 156.69 | 153.55 | 154.37 | 1,882,552 | +0.70(+0.46%) |
Nov 09, 2016 | 156.44 | 157.33 | 151.23 | 153.66 | 1,923,179 | -3.43(-2.18%) |
Nov 08, 2016 | 155.94 | 158.07 | 154.99 | 157.09 | 997,288 | +0.72(+0.46%) |
Nov 07, 2016 | 155.52 | 156.93 | 155.13 | 156.37 | 1,595,837 | +2.55(+1.66%) |
Nov 04, 2016 | 152.27 | 155.08 | 151.91 | 153.82 | 1,483,049 | +1.59(+1.05%) |
Nov 03, 2016 | 148.54 | 153.82 | 148.08 | 152.23 | 2,398,758 | +5.55(+3.78%) |
Nov 02, 2016 | 146.51 | 148.74 | 145.68 | 146.68 | 2,328,997 | +0.44(+0.30%) |
Nov 01, 2016 | 147.36 | 147.87 | 145.47 | 146.24 | 1,670,082 | -1.35(-0.92%) |
Oct 31, 2016 | 147.03 | 147.87 | 146.43 | 147.60 | 2,006,965 | +0.11(+0.07%) |
Oct 28, 2016 | 147.16 | 149.15 | 146.58 | 147.49 | 1,162,348 | +0.47(+0.32%) |
Oct 27, 2016 | 147.95 | 148.39 | 146.87 | 147.02 | 1,376,613 | -0.26(-0.18%) |
Oct 26, 2016 | 149.20 | 149.25 | 146.64 | 147.28 | 1,647,326 | -3.01(-2.01%) |
Oct 25, 2016 | 151.62 | 151.80 | 150.04 | 150.30 | 1,167,367 | -1.04(-0.69%) |
Oct 24, 2016 | 152.41 | 152.82 | 151.28 | 151.33 | 1,156,041 | -0.14(-0.09%) |
Oct 21, 2016 | 151.37 | 151.73 | 150.43 | 151.47 | 714,627 | -0.62(-0.41%) |
Oct 20, 2016 | 151.42 | 152.74 | 150.91 | 152.10 | 797,341 | +0.71(+0.47%) |
Oct 19, 2016 | 152.16 | 152.59 | 151.28 | 151.39 | 770,020 | -0.50(-0.33%) |
Oct 18, 2016 | 151.83 | 152.30 | 151.03 | 151.89 | 738,442 | +1.10(+0.73%) |
Oct 17, 2016 | 151.34 | 151.54 | 150.33 | 150.79 | 914,639 | -0.34(-0.23%) |
Oct 14, 2016 | 152.86 | 153.00 | 151.10 | 151.13 | 985,787 | -0.82(-0.54%) |
Oct 13, 2016 | 151.83 | 152.32 | 150.37 | 151.95 | 1,576,610 | -0.54(-0.35%) |
Oct 12, 2016 | 153.96 | 153.96 | 152.32 | 152.49 | 1,107,148 | -0.44(-0.29%) |
Oct 11, 2016 | 157.08 | 157.08 | 152.31 | 152.92 | 1,121,621 | -4.59(-2.91%) |
Oct 10, 2016 | 156.78 | 158.25 | 156.70 | 157.51 | 491,422 | +1.57(+1.01%) |
Oct 07, 2016 | 155.93 | 156.30 | 154.88 | 155.94 | 701,993 | +0.25(+0.16%) |
Oct 06, 2016 | 155.18 | 155.85 | 154.28 | 155.69 | 682,962 | +0.41(+0.26%) |
Oct 05, 2016 | 154.78 | 155.76 | 154.53 | 155.28 | 797,802 | +0.50(+0.32%) |
Oct 04, 2016 | 156.47 | 157.35 | 153.87 | 154.78 | 850,714 | -2.05(-1.31%) |
Oct 03, 2016 | 157.06 | 157.64 | 156.04 | 156.83 | 819,618 | -1.16(-0.73%) |
Sep 30, 2016 | 155.60 | 158.73 | 155.60 | 157.99 | 1,311,748 | +2.89(+1.86%) |
Sep 29, 2016 | 157.42 | 157.65 | 154.50 | 155.10 | 682,263 | -2.40(-1.52%) |
Sep 28, 2016 | 158.73 | 158.73 | 156.68 | 157.50 | 674,139 | +0.18(+0.11%) |
Sep 27, 2016 | 155.88 | 157.34 | 155.28 | 157.32 | 768,408 | +1.72(+1.11%) |
Sep 26, 2016 | 156.65 | 156.99 | 154.94 | 155.60 | 785,812 | -2.19(-1.39%) |
Sep 23, 2016 | 157.52 | 158.58 | 156.01 | 157.78 | 1,337,692 | -1.80(-1.13%) |
Sep 22, 2016 | 158.22 | 159.77 | 157.47 | 159.59 | 776,086 | +1.91(+1.21%) |
Sep 21, 2016 | 155.15 | 157.89 | 155.15 | 157.68 | 873,587 | +3.07(+1.98%) |
Sep 20, 2016 | 155.59 | 155.66 | 154.51 | 154.61 | 566,963 | +0.20(+0.13%) |
Sep 19, 2016 | 154.54 | 155.55 | 154.03 | 154.41 | 601,925 | +0.40(+0.26%) |
Sep 16, 2016 | 154.76 | 155.03 | 153.03 | 154.01 | 1,135,420 | -0.72(-0.47%) |
Sep 15, 2016 | 151.85 | 155.25 | 151.54 | 154.73 | 936,119 | +2.83(+1.86%) |
Sep 14, 2016 | 150.93 | 152.01 | 150.70 | 151.90 | 872,802 | +1.49(+0.99%) |
Sep 13, 2016 | 151.52 | 151.88 | 149.98 | 150.40 | 911,182 | -1.93(-1.26%) |
Sep 12, 2016 | 149.81 | 152.47 | 149.66 | 152.33 | 1,017,819 | +2.01(+1.34%) |
Sep 09, 2016 | 154.49 | 154.61 | 150.31 | 150.31 | 1,100,059 | -4.97(-3.20%) |
Sep 08, 2016 | 155.60 | 156.33 | 154.83 | 155.28 | 845,836 | -0.98(-0.62%) |
Sep 07, 2016 | 155.38 | 156.26 | 154.71 | 156.26 | 828,836 | +0.47(+0.30%) |
Sep 06, 2016 | 155.38 | 155.85 | 154.72 | 155.78 | 672,329 | +0.49(+0.32%) |
Sep 02, 2016 | 155.45 | 155.29 | 155.29 | 155.29 | 544,437 | +0.26(+0.17%) |
Sep 01, 2016 | 155.63 | 155.69 | 153.88 | 155.03 | 695,410 | -0.17(-0.11%) |
Aug 31, 2016 | 155.71 | 156.58 | 154.64 | 155.19 | 987,278 | -0.46(-0.29%) |
Aug 30, 2016 | 154.80 | 156.02 | 154.58 | 155.65 | 853,328 | +0.42(+0.27%) |
Aug 29, 2016 | 153.60 | 155.75 | 153.48 | 155.23 | 1,107,846 | +1.56(+1.01%) |
Aug 26, 2016 | 152.56 | 154.53 | 152.50 | 153.67 | 1,116,162 | +1.16(+0.76%) |
Aug 25, 2016 | 151.54 | 153.63 | 151.54 | 152.51 | 919,770 | +0.78(+0.51%) |
Aug 24, 2016 | 153.12 | 153.49 | 151.43 | 151.73 | 573,026 | -1.45(-0.95%) |
Aug 23, 2016 | 153.04 | 154.13 | 153.00 | 153.18 | 786,110 | +0.39(+0.26%) |
Aug 22, 2016 | 152.37 | 153.07 | 152.37 | 152.79 | 809,360 | +0.53(+0.35%) |
Aug 19, 2016 | 151.68 | 152.38 | 150.96 | 152.25 | 814,966 | +0.13(+0.09%) |
Aug 18, 2016 | 151.21 | 152.30 | 150.66 | 152.12 | 786,693 | +0.52(+0.34%) |
Aug 17, 2016 | 151.10 | 151.81 | 150.66 | 151.60 | 599,669 | +0.29(+0.19%) |
Aug 16, 2016 | 151.84 | 152.51 | 151.27 | 151.31 | 964,567 | -1.25(-0.82%) |
Aug 15, 2016 | 152.66 | 153.51 | 152.30 | 152.57 | 601,264 | +0.20(+0.13%) |
Aug 12, 2016 | 154.33 | 154.56 | 152.09 | 152.37 | 683,801 | -2.39(-1.55%) |
Aug 11, 2016 | 153.26 | 155.25 | 152.46 | 154.76 | 1,069,628 | +1.52(+0.99%) |
Aug 10, 2016 | 152.46 | 153.25 | 151.76 | 153.23 | 794,236 | +0.72(+0.47%) |
Aug 09, 2016 | 152.01 | 153.34 | 151.36 | 152.51 | 670,887 | +0.55(+0.36%) |
Aug 08, 2016 | 152.15 | 152.25 | 151.30 | 151.96 | 858,391 | -0.18(-0.12%) |
Aug 05, 2016 | 150.28 | 152.19 | 150.28 | 152.15 | 1,358,260 | +1.93(+1.28%) |
Aug 04, 2016 | 147.78 | 150.31 | 145.68 | 150.22 | 3,425,309 | -3.72(-2.42%) |
Aug 03, 2016 | 154.69 | 154.79 | 153.34 | 153.94 | 1,453,795 | -0.57(-0.37%) |
Aug 02, 2016 | 154.47 | 154.66 | 153.15 | 154.51 | 831,566 | -0.31(-0.20%) |
Aug 01, 2016 | 153.25 | 155.69 | 152.64 | 154.82 | 894,541 | +0.68(+0.44%) |
Jul 29, 2016 | 153.83 | 154.99 | 153.58 | 154.13 | 885,832 | +0.03(+0.02%) |
Jul 28, 2016 | 153.17 | 154.28 | 152.37 | 154.10 | 591,705 | +1.25(+0.82%) |
Jul 27, 2016 | 152.96 | 153.28 | 151.10 | 152.85 | 868,852 | -0.44(-0.29%) |
Jul 26, 2016 | 151.10 | 153.36 | 150.98 | 153.28 | 893,443 | +1.97(+1.30%) |
Jul 25, 2016 | 152.09 | 152.38 | 150.52 | 151.31 | 796,052 | -0.78(-0.51%) |
Jul 22, 2016 | 152.95 | 153.02 | 150.65 | 152.09 | 729,482 | -1.04(-0.68%) |
Jul 21, 2016 | 153.62 | 153.97 | 152.44 | 153.14 | 506,638 | -0.81(-0.52%) |
Jul 20, 2016 | 153.43 | 154.42 | 152.86 | 153.94 | 580,722 | +1.10(+0.72%) |
Jul 19, 2016 | 152.68 | 153.75 | 152.24 | 152.84 | 686,577 | +0.10(+0.07%) |
Jul 18, 2016 | 153.70 | 154.14 | 151.95 | 152.73 | 1,000,915 | -0.59(-0.39%) |
Jul 15, 2016 | 155.35 | 155.45 | 153.06 | 153.33 | 1,078,233 | -1.27(-0.82%) |
Jul 14, 2016 | 155.10 | 155.37 | 153.94 | 154.60 | 763,274 | +0.52(+0.34%) |
Jul 13, 2016 | 154.67 | 154.95 | 153.18 | 154.08 | 750,714 | +0.21(+0.14%) |
Jul 12, 2016 | 154.54 | 154.93 | 153.79 | 153.87 | 963,319 | -0.57(-0.37%) |
Jul 11, 2016 | 154.11 | 155.02 | 153.99 | 154.44 | 819,397 | +0.62(+0.40%) |
Jul 08, 2016 | 152.45 | 154.34 | 151.66 | 153.82 | 1,018,311 | +2.16(+1.43%) |
Jul 07, 2016 | 150.53 | 151.70 | 150.29 | 151.66 | 981,361 | +0.96(+0.64%) |
Jul 06, 2016 | 149.06 | 150.96 | 148.63 | 150.69 | 1,308,870 | +0.75(+0.50%) |
Jul 05, 2016 | 148.26 | 150.25 | 148.22 | 149.94 | 923,244 | +1.38(+0.93%) |
Jul 01, 2016 | 148.52 | 148.56 | 148.56 | 148.56 | 889,621 | +0.04(+0.03%) |
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,987 | +1.24(+0.84%) |
Jun 29, 2016 | 144.89 | 147.42 | 144.26 | 147.28 | 885,667 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.65 | 143.70 | 1,599,097 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.22 | 142.76 | 1,583,979 | -3.24(-2.22%) |
Jun 24, 2016 | 147.92 | 148.20 | 145.60 | 146.00 | 1,671,827 | -4.80(-3.18%) |
Jun 23, 2016 | 149.76 | 150.81 | 149.10 | 150.80 | 878,603 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.56 | 148.56 | 148.85 | 804,058 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.48 | 147.61 | 148.90 | 1,562,415 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.52 | 147.16 | 906,020 | +1.96(+1.35%) |
Jun 17, 2016 | 146.58 | 146.58 | 144.18 | 145.19 | 1,038,765 | -1.32(-0.90%) |
Jun 16, 2016 | 145.68 | 146.83 | 144.60 | 146.52 | 744,583 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,296 | -1.97(-1.33%) |
Jun 14, 2016 | 146.81 | 148.23 | 146.45 | 148.01 | 776,545 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.36 | 147.44 | 818,647 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,573 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.32 | 148.62 | 149.08 | 868,272 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,695 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,316 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.11 | 148.28 | 832,880 | +0.66(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.29 | 147.63 | 969,261 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.41 | 147.21 | 1,004,853 | +1.49(+1.02%) |
Jun 01, 2016 | 145.21 | 146.12 | 144.60 | 145.72 | 754,477 | +0.51(+0.35%) |
May 31, 2016 | 145.69 | 145.69 | 144.20 | 145.21 | 1,337,302 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,495 | -0.18(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,711 | +0.17(+0.11%) |
May 25, 2016 | 145.25 | 145.95 | 144.83 | 145.69 | 893,059 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,553 | +1.67(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,568 | -0.74(-0.51%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,925 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.02 | 1,292,529 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,066 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,025 | -2.74(-1.86%) |
May 16, 2016 | 145.07 | 147.31 | 144.97 | 147.06 | 1,147,184 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.66 | 145.07 | 905,792 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.82 | 927,135 | +0.09(+0.06%) |
May 11, 2016 | 146.37 | 147.43 | 145.71 | 145.73 | 931,108 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,703 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.69 | 143.69 | 144.79 | 1,648,914 | +0.99(+0.69%) |
May 06, 2016 | 142.20 | 143.94 | 141.73 | 143.80 | 1,772,093 | -0.32(-0.22%) |
May 05, 2016 | 142.26 | 144.78 | 140.39 | 144.12 | 2,090,129 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,567 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,725 | -0.41(-0.29%) |
May 02, 2016 | 140.16 | 141.53 | 137.49 | 140.36 | 1,464,380 | -0.31(-0.22%) |
Apr 29, 2016 | 140.46 | 140.73 | 139.41 | 140.68 | 1,540,926 | -0.58(-0.41%) |
Apr 28, 2016 | 140.10 | 142.18 | 139.51 | 141.26 | 1,462,633 | +0.42(+0.30%) |
Apr 27, 2016 | 139.33 | 141.19 | 139.08 | 140.84 | 757,612 | +1.66(+1.19%) |
Apr 26, 2016 | 140.01 | 140.35 | 139.08 | 139.19 | 867,920 | -0.62(-0.44%) |
Apr 25, 2016 | 139.19 | 139.81 | 138.79 | 139.81 | 619,649 | +0.33(+0.24%) |
Apr 22, 2016 | 138.75 | 139.56 | 138.00 | 139.47 | 509,763 | +1.00(+0.72%) |
Apr 21, 2016 | 138.44 | 139.54 | 137.73 | 138.47 | 999,504 | +0.01(+0.01%) |
Apr 20, 2016 | 138.14 | 139.46 | 137.87 | 138.46 | 1,016,374 | +0.64(+0.46%) |
Apr 19, 2016 | 139.14 | 139.14 | 137.50 | 137.82 | 823,605 | -1.30(-0.93%) |
Apr 18, 2016 | 138.41 | 139.13 | 137.98 | 139.12 | 906,964 | +0.29(+0.21%) |
Apr 15, 2016 | 138.02 | 138.92 | 137.05 | 138.84 | 821,620 | +0.84(+0.61%) |
Apr 14, 2016 | 138.64 | 139.03 | 137.64 | 138.00 | 820,949 | -0.69(-0.50%) |
Apr 13, 2016 | 138.38 | 138.90 | 137.41 | 138.69 | 881,170 | +1.14(+0.83%) |
Apr 12, 2016 | 134.69 | 137.77 | 134.58 | 137.55 | 1,284,339 | +3.28(+2.44%) |
Apr 11, 2016 | 134.89 | 135.74 | 133.95 | 134.27 | 1,238,384 | -0.64(-0.47%) |
Apr 08, 2016 | 136.09 | 136.40 | 134.38 | 134.90 | 960,660 | -0.34(-0.25%) |
Apr 07, 2016 | 135.08 | 135.71 | 134.09 | 135.24 | 1,073,593 | -0.34(-0.25%) |
Apr 06, 2016 | 133.35 | 135.63 | 133.07 | 135.58 | 938,058 | +2.23(+1.67%) |
Apr 05, 2016 | 134.37 | 136.05 | 133.09 | 133.35 | 1,246,729 | -1.80(-1.33%) |
Apr 04, 2016 | 134.34 | 136.07 | 133.95 | 135.15 | 1,018,286 | +1.25(+0.93%) |
Apr 01, 2016 | 131.94 | 134.13 | 131.47 | 133.90 | 1,011,530 | +1.46(+1.10%) |
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,978 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,128 | +0.89(+0.67%) |
Mar 29, 2016 | 130.17 | 132.35 | 129.62 | 132.18 | 811,853 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,583 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.10 | 130.10 | 130.10 | 736,961 | -0.10(-0.07%) |
Mar 23, 2016 | 130.55 | 130.99 | 130.03 | 130.19 | 620,862 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,787 | +0.33(+0.25%) |
Mar 21, 2016 | 131.01 | 131.26 | 130.01 | 130.13 | 1,013,403 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,270 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,317 | -1.81(-1.38%) |
Mar 16, 2016 | 130.30 | 130.93 | 129.28 | 130.66 | 1,037,843 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.33 | 129.98 | 130.24 | 1,120,685 | -1.28(-0.98%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,549 | +0.85(+0.65%) |
Mar 11, 2016 | 130.10 | 130.97 | 129.31 | 130.66 | 1,513,420 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.56 | 1,397,720 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,759 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,202 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.74 | 128.45 | 129.13 | 1,113,597 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.54 | 1,245,820 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,067 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,232 | +0.52(+0.40%) |
Mar 01, 2016 | 129.06 | 130.38 | 127.87 | 130.38 | 1,633,427 | +2.32(+1.81%) |
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,926 | -1.90(-1.46%) |
Feb 26, 2016 | 129.41 | 130.42 | 129.33 | 129.96 | 1,414,753 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.58 | 129.12 | 951,586 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.08 | 1,081,026 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.37 | 127.20 | 1,182,125 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,875 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,626 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,263 | -0.81(-0.65%) |
Feb 17, 2016 | 124.46 | 125.25 | 123.38 | 125.16 | 880,305 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.02 | 123.43 | 1,605,404 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,517 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,810 | -0.70(-0.60%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.24 | 1,295,017 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,577 | +1.27(+1.10%) |
Feb 08, 2016 | 116.59 | 116.59 | 112.72 | 115.41 | 2,135,193 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 117.00 | 117.46 | 1,413,346 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,127 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.22 | 122.53 | 2,676,300 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,956 | -0.84(-0.66%) |
Feb 01, 2016 | 125.16 | 127.20 | 122.05 | 126.82 | 1,809,550 | +0.56(+0.45%) |
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,627 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,932 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,739 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,290 | +0.53(+0.42%) |
Jan 25, 2016 | 126.04 | 127.41 | 125.66 | 125.84 | 1,122,197 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,459 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,048 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.34 | 1,524,202 | -1.42(-1.15%) |
Jan 19, 2016 | 124.92 | 125.37 | 122.79 | 123.76 | 1,448,981 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,082 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.61 | 122.80 | 126.29 | 2,002,257 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,195 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,700 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,820 | -1.05(-0.85%) |
Jan 08, 2016 | 126.10 | 126.81 | 123.35 | 123.64 | 1,465,415 | -1.88(-1.50%) |
Jan 07, 2016 | 125.52 | 126.37 | 124.57 | 125.52 | 1,826,833 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.62 | 2,042,664 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,027 | +0.41(+0.32%) |