Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 139.25 | 139.25 | 139.25 | 0 | +0.78(+0.56%) | |
Dec 29, 2016 | 138.87 | 139.49 | 137.26 | 138.47 | 318,213 | -0.22(-0.16%) |
Dec 28, 2016 | 140.30 | 140.89 | 137.98 | 138.69 | 247,055 | -1.60(-1.14%) |
Dec 27, 2016 | 140.04 | 140.58 | 138.46 | 140.29 | 183,001 | +0.91(+0.65%) |
Dec 23, 2016 | 139.39 | 139.39 | 139.39 | 0 | +0.07(+0.05%) | |
Dec 22, 2016 | 137.43 | 139.34 | 136.51 | 139.31 | 612,271 | +1.76(+1.28%) |
Dec 21, 2016 | 139.33 | 139.33 | 137.53 | 137.55 | 363,339 | -1.59(-1.15%) |
Dec 20, 2016 | 136.68 | 139.20 | 135.53 | 139.15 | 415,982 | +3.17(+2.33%) |
Dec 19, 2016 | 134.40 | 136.16 | 133.59 | 135.97 | 437,210 | +0.90(+0.67%) |
Dec 16, 2016 | 137.98 | 139.04 | 134.67 | 135.07 | 1,244,451 | -3.03(-2.20%) |
Dec 15, 2016 | 137.78 | 138.72 | 135.97 | 138.11 | 1,023,059 | +1.46(+1.07%) |
Dec 14, 2016 | 138.38 | 139.21 | 136.03 | 136.65 | 1,136,308 | -3.10(-2.22%) |
Dec 13, 2016 | 141.23 | 141.71 | 138.49 | 139.75 | 587,663 | -0.59(-0.42%) |
Dec 12, 2016 | 142.79 | 144.06 | 139.12 | 140.34 | 533,385 | -3.33(-2.32%) |
Dec 09, 2016 | 145.50 | 145.50 | 143.11 | 143.67 | 356,544 | -0.96(-0.67%) |
Dec 08, 2016 | 144.03 | 145.98 | 143.09 | 144.63 | 384,314 | +1.70(+1.19%) |
Dec 07, 2016 | 141.02 | 143.02 | 140.78 | 142.94 | 503,618 | +1.39(+0.98%) |
Dec 06, 2016 | 141.49 | 142.71 | 140.17 | 141.55 | 551,887 | +1.33(+0.95%) |
Dec 05, 2016 | 140.41 | 142.22 | 139.40 | 140.22 | 426,832 | +0.58(+0.42%) |
Dec 02, 2016 | 142.58 | 142.99 | 138.57 | 139.64 | 573,293 | -3.57(-2.49%) |
Dec 01, 2016 | 140.53 | 143.33 | 139.50 | 143.21 | 607,835 | +4.23(+3.04%) |
Nov 30, 2016 | 140.37 | 140.95 | 138.84 | 138.98 | 787,534 | +0.37(+0.27%) |
Nov 29, 2016 | 138.44 | 139.34 | 137.63 | 138.61 | 456,949 | +0.77(+0.56%) |
Nov 28, 2016 | 138.33 | 139.88 | 137.05 | 137.84 | 647,879 | -1.42(-1.02%) |
Nov 25, 2016 | 139.28 | 139.94 | 138.41 | 139.26 | 232,857 | -0.13(-0.09%) |
Nov 23, 2016 | 139.39 | 139.39 | 139.39 | 0 | +0.34(+0.25%) | |
Nov 22, 2016 | 138.86 | 139.43 | 137.67 | 139.04 | 546,121 | +0.27(+0.19%) |
Nov 21, 2016 | 138.83 | 139.32 | 137.51 | 138.77 | 636,295 | +0.31(+0.23%) |
Nov 18, 2016 | 137.63 | 138.98 | 137.07 | 138.46 | 595,534 | +0.56(+0.40%) |
Nov 17, 2016 | 136.05 | 137.86 | 136.05 | 137.90 | 549,068 | +1.60(+1.18%) |
Nov 16, 2016 | 136.47 | 137.16 | 134.74 | 136.30 | 668,895 | -0.93(-0.68%) |
Nov 15, 2016 | 136.91 | 137.78 | 133.81 | 137.23 | 1,229,652 | -0.13(-0.09%) |
Nov 14, 2016 | 130.86 | 139.01 | 130.86 | 137.36 | 1,246,487 | +5.48(+4.15%) |
Nov 11, 2016 | 128.89 | 132.53 | 127.96 | 131.88 | 2,068,491 | +2.65(+2.05%) |
Nov 10, 2016 | 123.31 | 131.65 | 123.31 | 129.22 | 2,177,905 | +7.77(+6.40%) |
Nov 09, 2016 | 113.99 | 121.67 | 113.80 | 121.46 | 1,192,829 | +8.33(+7.36%) |
Nov 08, 2016 | 114.03 | 115.19 | 111.40 | 113.13 | 663,114 | -1.62(-1.41%) |
Nov 07, 2016 | 115.50 | 115.72 | 113.33 | 114.75 | 636,981 | +3.06(+2.74%) |
Nov 04, 2016 | 111.53 | 113.67 | 111.17 | 111.69 | 623,817 | +0.22(+0.20%) |
Nov 03, 2016 | 110.73 | 112.43 | 110.69 | 111.47 | 592,280 | +0.95(+0.86%) |
Nov 02, 2016 | 111.69 | 112.44 | 110.47 | 110.53 | 787,438 | -1.92(-1.71%) |
Nov 01, 2016 | 111.96 | 112.96 | 110.94 | 112.44 | 870,017 | +0.68(+0.61%) |
Oct 31, 2016 | 110.07 | 111.89 | 109.49 | 111.77 | 598,608 | +2.11(+1.93%) |
Oct 28, 2016 | 110.35 | 110.38 | 109.08 | 109.66 | 647,073 | -0.63(-0.57%) |
Oct 27, 2016 | 109.42 | 110.65 | 109.01 | 110.28 | 534,012 | +1.71(+1.57%) |
Oct 26, 2016 | 107.95 | 109.14 | 107.55 | 108.58 | 406,612 | +0.82(+0.77%) |
Oct 25, 2016 | 110.12 | 110.80 | 107.49 | 107.75 | 578,359 | -2.32(-2.11%) |
Oct 24, 2016 | 109.15 | 110.36 | 108.71 | 110.07 | 742,106 | +1.83(+1.69%) |
Oct 21, 2016 | 106.61 | 108.47 | 105.96 | 108.25 | 906,812 | +0.10(+0.09%) |
Oct 20, 2016 | 105.69 | 109.42 | 105.25 | 108.14 | 1,528,822 | -2.75(-2.48%) |
Oct 19, 2016 | 107.61 | 111.16 | 107.38 | 110.90 | 692,227 | +3.82(+3.57%) |
Oct 18, 2016 | 108.05 | 108.44 | 106.61 | 107.08 | 343,457 | +0.00(+0.00%) |
Oct 17, 2016 | 108.70 | 110.03 | 106.76 | 107.08 | 454,949 | -1.72(-1.58%) |
Oct 14, 2016 | 110.41 | 111.00 | 108.12 | 108.79 | 599,430 | -0.04(-0.03%) |
Oct 13, 2016 | 110.95 | 111.15 | 107.27 | 108.83 | 551,665 | -2.82(-2.52%) |
Oct 12, 2016 | 112.18 | 112.73 | 111.53 | 111.65 | 342,478 | -0.49(-0.44%) |
Oct 11, 2016 | 113.80 | 114.40 | 111.56 | 112.14 | 498,154 | -1.67(-1.47%) |
Oct 10, 2016 | 115.24 | 115.69 | 113.54 | 113.81 | 428,505 | -0.52(-0.45%) |
Oct 07, 2016 | 113.33 | 114.46 | 112.59 | 114.33 | 446,716 | +0.95(+0.84%) |
Oct 06, 2016 | 113.88 | 114.59 | 113.10 | 113.37 | 439,678 | -0.34(-0.30%) |
Oct 05, 2016 | 111.49 | 114.63 | 111.21 | 113.72 | 595,893 | +2.79(+2.52%) |
Oct 04, 2016 | 108.95 | 111.65 | 108.95 | 110.92 | 522,676 | +2.11(+1.94%) |
Oct 03, 2016 | 108.79 | 109.86 | 108.48 | 108.81 | 538,887 | -1.00(-0.91%) |
Sep 30, 2016 | 109.08 | 110.62 | 108.51 | 109.81 | 579,331 | +1.09(+1.01%) |
Sep 29, 2016 | 110.58 | 111.01 | 108.50 | 108.72 | 601,592 | -1.69(-1.53%) |
Sep 28, 2016 | 109.25 | 110.49 | 108.44 | 110.41 | 829,333 | +2.90(+2.70%) |
Sep 27, 2016 | 106.25 | 107.99 | 105.70 | 107.50 | 467,615 | +1.06(+0.99%) |
Sep 26, 2016 | 106.94 | 107.60 | 106.15 | 106.45 | 370,188 | -1.31(-1.21%) |
Sep 23, 2016 | 106.49 | 108.73 | 106.49 | 107.75 | 468,718 | +0.34(+0.32%) |
Sep 22, 2016 | 106.68 | 107.71 | 106.39 | 107.41 | 346,349 | +0.80(+0.75%) |
Sep 21, 2016 | 107.23 | 107.46 | 105.83 | 106.61 | 374,651 | +0.07(+0.07%) |
Sep 20, 2016 | 107.79 | 108.46 | 106.39 | 106.54 | 399,061 | -0.86(-0.80%) |
Sep 19, 2016 | 107.92 | 108.50 | 106.45 | 107.40 | 602,974 | +0.06(+0.05%) |
Sep 16, 2016 | 106.67 | 107.68 | 105.99 | 107.35 | 975,142 | +0.06(+0.06%) |
Sep 15, 2016 | 107.17 | 108.67 | 107.09 | 107.28 | 441,289 | -0.30(-0.28%) |
Sep 14, 2016 | 109.37 | 110.00 | 107.41 | 107.58 | 402,096 | -1.66(-1.52%) |
Sep 13, 2016 | 108.58 | 109.96 | 107.76 | 109.24 | 591,147 | -0.66(-0.60%) |
Sep 12, 2016 | 109.22 | 110.42 | 108.29 | 109.90 | 614,975 | +0.13(+0.12%) |
Sep 09, 2016 | 109.78 | 110.42 | 109.14 | 109.77 | 834,336 | -0.35(-0.32%) |
Sep 08, 2016 | 110.82 | 111.15 | 109.87 | 110.12 | 280,490 | -0.82(-0.74%) |
Sep 07, 2016 | 109.48 | 111.05 | 109.43 | 110.93 | 442,164 | +0.83(+0.75%) |
Sep 06, 2016 | 113.37 | 113.37 | 109.81 | 110.11 | 395,568 | -3.08(-2.72%) |
Sep 02, 2016 | 111.99 | 113.19 | 113.19 | 113.19 | 529,514 | +1.16(+1.03%) |
Sep 01, 2016 | 113.66 | 113.94 | 111.00 | 112.03 | 299,998 | -1.08(-0.96%) |
Aug 31, 2016 | 112.92 | 113.86 | 111.26 | 113.11 | 433,257 | +0.37(+0.33%) |
Aug 30, 2016 | 112.30 | 113.28 | 111.85 | 112.74 | 273,875 | +0.84(+0.75%) |
Aug 29, 2016 | 110.90 | 112.41 | 110.80 | 111.90 | 546,359 | +1.09(+0.99%) |
Aug 26, 2016 | 109.87 | 111.16 | 109.66 | 110.80 | 428,343 | +0.95(+0.87%) |
Aug 25, 2016 | 108.89 | 109.94 | 108.70 | 109.85 | 319,488 | +0.59(+0.54%) |
Aug 24, 2016 | 108.82 | 109.71 | 108.50 | 109.26 | 311,573 | +0.62(+0.57%) |
Aug 23, 2016 | 109.52 | 109.74 | 108.45 | 108.64 | 393,467 | -0.21(-0.20%) |
Aug 22, 2016 | 108.78 | 108.96 | 107.97 | 108.85 | 195,741 | +0.10(+0.09%) |
Aug 19, 2016 | 108.27 | 108.92 | 108.02 | 108.75 | 274,920 | -0.07(-0.06%) |
Aug 18, 2016 | 108.62 | 109.28 | 108.34 | 108.81 | 240,891 | +0.06(+0.05%) |
Aug 17, 2016 | 108.49 | 108.92 | 108.00 | 108.75 | 438,014 | -0.21(-0.20%) |
Aug 16, 2016 | 110.01 | 110.28 | 108.91 | 108.97 | 363,731 | -1.40(-1.27%) |
Aug 15, 2016 | 109.53 | 110.86 | 109.31 | 110.37 | 318,019 | +1.34(+1.23%) |
Aug 12, 2016 | 108.88 | 109.53 | 108.32 | 109.02 | 219,003 | -0.55(-0.50%) |
Aug 11, 2016 | 110.35 | 110.71 | 109.30 | 109.57 | 578,206 | -0.02(-0.02%) |
Aug 10, 2016 | 111.20 | 111.20 | 109.54 | 109.59 | 626,389 | -1.95(-1.75%) |
Aug 09, 2016 | 111.56 | 112.60 | 111.32 | 111.54 | 356,585 | -0.23(-0.21%) |
Aug 08, 2016 | 115.50 | 115.82 | 111.69 | 111.77 | 619,709 | -3.31(-2.88%) |
Aug 05, 2016 | 111.90 | 115.18 | 110.84 | 115.08 | 713,571 | +4.29(+3.87%) |
Aug 04, 2016 | 110.69 | 111.87 | 110.23 | 110.79 | 498,435 | -0.31(-0.28%) |
Aug 03, 2016 | 109.53 | 111.17 | 109.53 | 111.10 | 360,315 | +1.72(+1.58%) |
Aug 02, 2016 | 110.79 | 111.55 | 109.23 | 109.38 | 424,112 | -1.49(-1.35%) |
Aug 01, 2016 | 111.75 | 112.60 | 110.15 | 110.87 | 448,503 | -0.60(-0.54%) |
Jul 29, 2016 | 111.82 | 112.63 | 111.44 | 111.47 | 355,121 | -0.50(-0.45%) |
Jul 28, 2016 | 112.51 | 112.78 | 111.47 | 111.97 | 551,283 | -0.53(-0.47%) |
Jul 27, 2016 | 113.83 | 114.61 | 112.34 | 112.50 | 614,003 | -1.08(-0.95%) |
Jul 26, 2016 | 113.53 | 114.78 | 113.46 | 113.58 | 370,984 | -0.07(-0.06%) |
Jul 25, 2016 | 114.48 | 114.97 | 113.33 | 113.65 | 500,220 | -1.37(-1.19%) |
Jul 22, 2016 | 113.78 | 115.52 | 113.10 | 115.02 | 531,682 | +1.02(+0.89%) |
Jul 21, 2016 | 114.16 | 115.14 | 113.11 | 114.00 | 747,414 | -0.99(-0.86%) |
Jul 20, 2016 | 115.05 | 115.74 | 110.55 | 115.00 | 2,146,444 | -5.48(-4.55%) |
Jul 19, 2016 | 118.96 | 120.63 | 118.59 | 120.47 | 462,709 | +0.78(+0.65%) |
Jul 18, 2016 | 121.44 | 121.44 | 119.25 | 119.69 | 636,259 | -1.21(-1.00%) |
Jul 15, 2016 | 121.75 | 122.37 | 120.74 | 120.90 | 365,992 | -0.25(-0.21%) |
Jul 14, 2016 | 121.02 | 121.92 | 120.64 | 121.15 | 388,527 | +2.07(+1.74%) |
Jul 13, 2016 | 119.41 | 120.41 | 118.60 | 119.08 | 467,121 | -1.01(-0.84%) |
Jul 12, 2016 | 119.13 | 121.20 | 119.13 | 120.09 | 454,203 | +2.08(+1.76%) |
Jul 11, 2016 | 117.66 | 118.92 | 117.52 | 118.02 | 256,247 | +1.17(+1.00%) |
Jul 08, 2016 | 116.89 | 118.19 | 115.00 | 116.85 | 502,802 | +1.85(+1.61%) |
Jul 07, 2016 | 113.97 | 116.05 | 113.97 | 115.00 | 509,523 | +3.23(+2.89%) |
Jul 05, 2016 | 112.85 | 113.64 | 110.90 | 111.77 | 603,114 | -2.56(-2.24%) |
Jul 01, 2016 | 114.90 | 114.33 | 114.33 | 114.33 | 595,636 | -1.48(-1.28%) |
Jun 30, 2016 | 113.94 | 115.82 | 113.10 | 115.81 | 616,876 | +1.78(+1.56%) |
Jun 29, 2016 | 112.83 | 114.58 | 112.08 | 114.03 | 674,931 | +1.32(+1.17%) |
Jun 28, 2016 | 110.33 | 113.17 | 109.23 | 112.71 | 828,636 | +6.11(+5.73%) |
Jun 27, 2016 | 111.81 | 111.99 | 106.02 | 106.60 | 1,032,705 | -6.95(-6.12%) |
Jun 24, 2016 | 115.47 | 117.53 | 113.49 | 113.56 | 1,106,695 | -8.29(-6.80%) |
Jun 23, 2016 | 120.58 | 122.70 | 120.22 | 121.85 | 519,652 | +2.68(+2.25%) |
Jun 22, 2016 | 119.09 | 120.75 | 118.67 | 119.17 | 417,610 | +0.56(+0.47%) |
Jun 21, 2016 | 119.06 | 119.40 | 117.39 | 118.61 | 476,964 | +1.84(+1.58%) |
Jun 20, 2016 | 117.58 | 119.72 | 116.44 | 116.77 | 548,781 | +1.10(+0.95%) |
Jun 17, 2016 | 115.65 | 116.45 | 114.83 | 115.66 | 1,235,839 | +0.12(+0.10%) |
Jun 16, 2016 | 116.14 | 116.30 | 114.73 | 115.54 | 654,894 | -1.37(-1.17%) |
Jun 15, 2016 | 117.03 | 119.20 | 116.49 | 116.91 | 424,337 | +0.43(+0.37%) |
Jun 14, 2016 | 119.37 | 119.96 | 115.61 | 116.49 | 710,792 | -3.10(-2.59%) |
Jun 13, 2016 | 120.67 | 122.15 | 119.25 | 119.58 | 562,318 | -2.09(-1.72%) |
Jun 10, 2016 | 121.37 | 122.24 | 120.21 | 121.68 | 384,885 | -1.01(-0.82%) |
Jun 09, 2016 | 123.62 | 124.58 | 121.41 | 122.69 | 488,949 | -1.90(-1.53%) |
Jun 08, 2016 | 123.47 | 124.85 | 122.82 | 124.59 | 292,180 | +0.84(+0.67%) |
Jun 07, 2016 | 124.76 | 125.39 | 123.31 | 123.75 | 398,668 | -0.83(-0.66%) |
Jun 06, 2016 | 123.75 | 125.62 | 123.51 | 124.58 | 451,235 | +1.08(+0.87%) |
Jun 03, 2016 | 123.50 | 124.03 | 119.21 | 123.50 | 1,224,749 | -1.57(-1.25%) |
Jun 02, 2016 | 124.68 | 125.28 | 123.26 | 125.07 | 485,416 | -0.26(-0.21%) |
Jun 01, 2016 | 124.49 | 125.58 | 122.10 | 125.33 | 977,839 | +0.18(+0.14%) |
May 31, 2016 | 125.53 | 126.16 | 124.57 | 125.16 | 1,059,237 | -2.21(-1.73%) |
May 27, 2016 | 126.56 | 127.36 | 127.36 | 127.36 | 411,940 | +1.08(+0.85%) |
May 26, 2016 | 128.60 | 128.60 | 126.26 | 126.29 | 468,438 | -2.36(-1.84%) |
May 25, 2016 | 127.28 | 128.84 | 127.01 | 128.65 | 485,454 | +1.59(+1.25%) |
May 24, 2016 | 124.98 | 127.52 | 124.20 | 127.06 | 765,690 | +2.84(+2.28%) |
May 23, 2016 | 124.26 | 124.98 | 123.32 | 124.23 | 245,554 | -0.21(-0.17%) |
May 20, 2016 | 123.89 | 125.27 | 123.69 | 124.44 | 267,766 | +0.85(+0.69%) |
May 19, 2016 | 123.53 | 124.83 | 122.48 | 123.59 | 453,845 | -0.77(-0.62%) |
May 18, 2016 | 120.50 | 124.91 | 120.03 | 124.36 | 566,387 | +3.98(+3.30%) |
May 17, 2016 | 121.90 | 122.83 | 119.76 | 120.38 | 555,735 | -2.13(-1.74%) |
May 16, 2016 | 121.63 | 123.52 | 121.31 | 122.51 | 354,783 | +0.97(+0.80%) |
May 13, 2016 | 123.17 | 124.75 | 120.72 | 121.54 | 480,126 | -1.47(-1.20%) |
May 12, 2016 | 124.04 | 125.29 | 122.03 | 123.01 | 330,387 | -0.45(-0.37%) |
May 11, 2016 | 121.80 | 125.00 | 121.24 | 123.47 | 484,441 | +0.99(+0.81%) |
May 10, 2016 | 121.89 | 122.80 | 120.08 | 122.48 | 337,909 | +1.29(+1.06%) |
May 09, 2016 | 121.66 | 123.11 | 120.20 | 121.19 | 374,930 | -0.81(-0.66%) |
May 06, 2016 | 120.45 | 124.48 | 119.92 | 121.99 | 377,703 | +0.81(+0.67%) |
May 05, 2016 | 122.86 | 123.40 | 120.90 | 121.19 | 419,106 | -0.99(-0.81%) |
May 04, 2016 | 123.54 | 124.30 | 120.23 | 122.18 | 682,329 | -2.56(-2.05%) |
May 03, 2016 | 126.12 | 126.17 | 123.87 | 124.74 | 663,783 | -2.81(-2.20%) |
May 02, 2016 | 128.07 | 129.49 | 126.75 | 127.55 | 554,996 | -0.23(-0.18%) |
Apr 29, 2016 | 128.97 | 129.49 | 126.72 | 127.78 | 437,388 | -1.43(-1.11%) |
Apr 28, 2016 | 131.41 | 132.28 | 128.73 | 129.21 | 426,659 | -3.53(-2.66%) |
Apr 27, 2016 | 133.50 | 134.43 | 131.46 | 132.74 | 487,583 | -0.62(-0.47%) |
Apr 26, 2016 | 132.09 | 134.49 | 131.97 | 133.36 | 563,744 | +1.28(+0.97%) |
Apr 25, 2016 | 132.28 | 132.78 | 130.25 | 132.08 | 605,904 | +0.70(+0.53%) |
Apr 22, 2016 | 128.86 | 131.58 | 128.48 | 131.38 | 619,321 | +3.38(+2.64%) |
Apr 21, 2016 | 130.51 | 132.23 | 127.47 | 128.00 | 737,293 | -2.93(-2.24%) |
Apr 20, 2016 | 136.18 | 136.81 | 128.97 | 130.93 | 1,312,757 | -5.25(-3.85%) |
Apr 19, 2016 | 133.70 | 136.19 | 132.12 | 136.18 | 681,025 | +3.01(+2.26%) |
Apr 18, 2016 | 131.00 | 134.01 | 130.32 | 133.16 | 502,274 | +0.83(+0.63%) |
Apr 15, 2016 | 131.95 | 132.90 | 131.24 | 132.33 | 372,172 | +0.25(+0.19%) |
Apr 14, 2016 | 130.03 | 134.02 | 129.98 | 132.08 | 467,918 | +1.71(+1.31%) |
Apr 13, 2016 | 127.21 | 130.79 | 126.89 | 130.38 | 572,289 | +4.16(+3.30%) |
Apr 12, 2016 | 124.14 | 126.23 | 123.77 | 126.21 | 543,845 | +2.43(+1.96%) |
Apr 11, 2016 | 125.19 | 126.37 | 122.99 | 123.78 | 473,085 | -0.50(-0.40%) |
Apr 08, 2016 | 124.14 | 125.29 | 123.23 | 124.28 | 591,275 | +1.37(+1.12%) |
Apr 07, 2016 | 124.64 | 126.32 | 122.19 | 122.91 | 635,145 | -2.55(-2.03%) |
Apr 06, 2016 | 124.81 | 125.46 | 123.72 | 125.46 | 468,577 | +0.94(+0.75%) |
Apr 05, 2016 | 125.45 | 126.00 | 124.39 | 124.53 | 515,453 | -2.21(-1.74%) |
Apr 04, 2016 | 125.41 | 126.89 | 124.45 | 126.73 | 577,582 | +1.04(+0.83%) |
Apr 01, 2016 | 125.02 | 126.48 | 124.35 | 125.69 | 799,411 | -0.50(-0.40%) |
Mar 31, 2016 | 127.30 | 129.94 | 125.53 | 126.19 | 659,126 | -1.98(-1.55%) |
Mar 30, 2016 | 128.59 | 130.94 | 127.89 | 128.18 | 341,802 | +0.74(+0.58%) |
Mar 29, 2016 | 127.45 | 127.77 | 125.30 | 127.44 | 695,486 | -0.43(-0.33%) |
Mar 28, 2016 | 128.15 | 128.69 | 125.57 | 127.86 | 367,348 | -0.29(-0.22%) |
Mar 24, 2016 | 127.90 | 128.15 | 128.15 | 128.15 | 447,643 | +0.33(+0.26%) |
Mar 23, 2016 | 129.89 | 129.89 | 125.77 | 127.82 | 686,269 | -2.62(-2.01%) |
Mar 22, 2016 | 130.50 | 131.22 | 129.26 | 130.44 | 318,218 | -0.57(-0.44%) |
Mar 21, 2016 | 130.24 | 132.39 | 128.93 | 131.01 | 345,360 | +0.96(+0.73%) |
Mar 18, 2016 | 130.35 | 133.03 | 129.53 | 130.06 | 1,497,871 | -0.15(-0.11%) |
Mar 17, 2016 | 129.62 | 130.79 | 127.78 | 130.21 | 806,575 | +0.14(+0.11%) |
Mar 16, 2016 | 132.01 | 133.11 | 129.23 | 130.07 | 556,025 | -1.66(-1.26%) |
Mar 15, 2016 | 130.35 | 132.75 | 130.32 | 131.73 | 428,245 | +0.19(+0.15%) |
Mar 14, 2016 | 131.80 | 132.73 | 130.29 | 131.53 | 608,034 | -0.23(-0.18%) |
Mar 11, 2016 | 129.89 | 132.50 | 128.80 | 131.76 | 585,338 | +3.05(+2.37%) |
Mar 10, 2016 | 128.30 | 129.41 | 125.95 | 128.72 | 551,447 | +1.24(+0.97%) |
Mar 09, 2016 | 131.39 | 131.39 | 127.08 | 127.47 | 602,590 | -2.93(-2.25%) |
Mar 08, 2016 | 131.09 | 131.78 | 129.83 | 130.40 | 740,412 | -2.00(-1.51%) |
Mar 07, 2016 | 131.04 | 133.58 | 130.28 | 132.41 | 490,460 | +0.46(+0.35%) |
Mar 04, 2016 | 132.30 | 132.97 | 129.94 | 131.94 | 609,081 | -0.12(-0.09%) |
Mar 03, 2016 | 126.46 | 132.29 | 125.55 | 132.06 | 1,022,557 | +5.57(+4.41%) |
Mar 02, 2016 | 125.23 | 126.72 | 123.90 | 126.49 | 450,315 | +1.56(+1.25%) |
Mar 01, 2016 | 120.94 | 125.39 | 120.24 | 124.93 | 536,041 | +4.83(+4.02%) |
Feb 29, 2016 | 122.35 | 123.18 | 119.92 | 120.10 | 543,732 | -2.23(-1.82%) |
Feb 26, 2016 | 121.99 | 123.85 | 120.94 | 122.33 | 411,212 | +1.25(+1.03%) |
Feb 25, 2016 | 119.65 | 121.75 | 119.27 | 121.08 | 391,176 | +2.12(+1.78%) |
Feb 24, 2016 | 118.33 | 119.28 | 115.04 | 118.95 | 470,963 | -0.78(-0.65%) |
Feb 23, 2016 | 122.11 | 122.81 | 118.40 | 119.73 | 428,382 | -3.12(-2.54%) |
Feb 22, 2016 | 122.98 | 124.42 | 122.48 | 122.86 | 238,872 | +1.09(+0.90%) |
Feb 19, 2016 | 119.71 | 122.34 | 118.81 | 121.76 | 397,428 | +1.60(+1.33%) |
Feb 18, 2016 | 122.26 | 122.75 | 119.98 | 120.16 | 485,844 | -1.82(-1.49%) |
Feb 17, 2016 | 122.79 | 123.40 | 121.46 | 121.97 | 393,137 | +0.42(+0.34%) |
Feb 16, 2016 | 119.14 | 122.40 | 118.97 | 121.56 | 699,385 | +4.36(+3.72%) |
Feb 12, 2016 | 113.56 | 117.20 | 117.20 | 117.20 | 846,316 | +6.05(+5.45%) |
Feb 11, 2016 | 117.22 | 119.13 | 110.88 | 111.15 | 1,220,178 | -8.39(-7.02%) |
Feb 10, 2016 | 119.56 | 121.80 | 119.33 | 119.54 | 625,409 | +1.04(+0.88%) |
Feb 09, 2016 | 118.61 | 119.67 | 117.19 | 118.50 | 1,187,663 | -1.71(-1.42%) |
Feb 08, 2016 | 124.36 | 124.49 | 119.30 | 120.20 | 1,042,904 | -6.42(-5.07%) |
Feb 05, 2016 | 129.29 | 130.73 | 126.30 | 126.62 | 634,871 | -2.77(-2.14%) |
Feb 04, 2016 | 128.54 | 130.92 | 127.66 | 129.39 | 602,667 | +0.00(+0.00%) |
Feb 03, 2016 | 128.72 | 129.60 | 125.57 | 129.39 | 804,296 | +1.60(+1.26%) |
Feb 02, 2016 | 129.58 | 129.78 | 127.36 | 127.79 | 962,512 | -3.24(-2.47%) |
Feb 01, 2016 | 128.99 | 131.42 | 128.08 | 131.02 | 940,470 | +1.84(+1.43%) |
Jan 29, 2016 | 125.96 | 129.26 | 125.74 | 129.18 | 857,725 | +3.38(+2.68%) |
Jan 28, 2016 | 124.77 | 127.08 | 124.35 | 125.80 | 749,481 | +2.29(+1.85%) |
Jan 27, 2016 | 122.82 | 126.33 | 122.71 | 123.51 | 510,603 | +0.05(+0.04%) |
Jan 26, 2016 | 120.20 | 123.75 | 119.94 | 123.47 | 1,017,746 | +4.19(+3.51%) |
Jan 25, 2016 | 125.20 | 125.89 | 118.98 | 119.28 | 1,217,383 | -6.21(-4.95%) |
Jan 22, 2016 | 125.21 | 127.00 | 123.30 | 125.49 | 2,338,991 | -3.46(-2.68%) |
Jan 21, 2016 | 127.23 | 132.87 | 127.23 | 128.95 | 1,028,605 | +2.21(+1.74%) |
Jan 20, 2016 | 123.98 | 128.11 | 122.50 | 126.74 | 881,401 | +0.91(+0.72%) |
Jan 19, 2016 | 126.45 | 127.69 | 124.91 | 125.83 | 773,718 | +0.93(+0.74%) |
Jan 15, 2016 | 123.37 | 124.91 | 124.91 | 124.91 | 481,729 | -1.62(-1.28%) |
Jan 14, 2016 | 125.19 | 127.36 | 123.33 | 126.53 | 628,052 | +1.86(+1.49%) |
Jan 13, 2016 | 128.24 | 128.86 | 123.61 | 124.66 | 702,532 | -3.11(-2.44%) |
Jan 12, 2016 | 127.89 | 129.79 | 125.78 | 127.78 | 553,540 | +1.23(+0.97%) |
Jan 11, 2016 | 126.31 | 127.69 | 125.80 | 126.55 | 649,895 | +0.56(+0.44%) |
Jan 08, 2016 | 130.09 | 131.57 | 125.75 | 125.99 | 655,170 | -2.81(-2.18%) |
Jan 07, 2016 | 130.17 | 131.66 | 128.64 | 128.80 | 549,440 | -3.93(-2.96%) |
Jan 06, 2016 | 132.16 | 134.69 | 129.84 | 132.73 | 496,922 | -2.33(-1.72%) |
Jan 05, 2016 | 134.60 | 136.28 | 134.36 | 135.06 | 484,302 | +0.36(+0.27%) |