Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 115.24 | 115.60 | 113.80 | 115.40 | 11,366 | -1.04(-0.90%) |
Feb 27, 2017 | 114.68 | 116.60 | 113.45 | 116.44 | 13,972 | +1.32(+1.15%) |
Feb 24, 2017 | 115.96 | 116.34 | 114.52 | 115.12 | 8,368 | -2.20(-1.88%) |
Feb 23, 2017 | 117.00 | 118.72 | 116.88 | 117.32 | 8,920 | -1.72(-1.44%) |
Feb 22, 2017 | 119.60 | 120.52 | 119.04 | 119.04 | 4,763 | -1.00(-0.83%) |
Feb 21, 2017 | 121.08 | 121.68 | 118.72 | 120.04 | 5,962 | +0.44(+0.37%) |
Feb 17, 2017 | 119.60 | 119.60 | 119.60 | 0 | +0.96(+0.81%) | |
Feb 16, 2017 | 119.00 | 119.24 | 118.00 | 118.64 | 8,903 | -1.48(-1.23%) |
Feb 15, 2017 | 122.28 | 122.28 | 120.00 | 120.12 | 6,151 | -0.52(-0.43%) |
Feb 14, 2017 | 119.28 | 123.28 | 118.68 | 120.64 | 10,271 | -1.56(-1.28%) |
Feb 13, 2017 | 120.88 | 122.60 | 120.88 | 122.20 | 11,126 | +1.60(+1.33%) |
Feb 10, 2017 | 124.80 | 124.80 | 119.64 | 120.60 | 20,522 | -3.72(-2.99%) |
Feb 09, 2017 | 122.96 | 125.00 | 121.96 | 124.32 | 10,795 | +1.32(+1.07%) |
Feb 08, 2017 | 122.56 | 124.20 | 121.88 | 123.00 | 7,244 | -1.08(-0.87%) |
Feb 07, 2017 | 124.28 | 124.28 | 122.88 | 124.08 | 3,270 | +0.56(+0.45%) |
Feb 06, 2017 | 124.88 | 125.56 | 123.32 | 123.52 | 7,232 | -3.88(-3.05%) |
Feb 03, 2017 | 128.73 | 128.74 | 126.60 | 127.40 | 6,322 | -0.25(-0.20%) |
Feb 02, 2017 | 124.96 | 128.42 | 124.64 | 127.65 | 5,806 | +0.85(+0.67%) |
Feb 01, 2017 | 128.00 | 129.10 | 125.24 | 126.80 | 8,926 | +0.28(+0.22%) |
Jan 31, 2017 | 128.00 | 128.56 | 125.68 | 126.52 | 21,063 | -6.56(-4.93%) |
Jan 30, 2017 | 131.80 | 133.72 | 131.12 | 133.08 | 9,392 | -0.04(-0.03%) |
Jan 27, 2017 | 139.40 | 139.60 | 131.50 | 133.12 | 17,949 | -5.56(-4.01%) |
Jan 26, 2017 | 138.16 | 140.15 | 136.96 | 138.68 | 11,638 | +3.16(+2.33%) |
Jan 25, 2017 | 138.14 | 138.96 | 135.20 | 135.52 | 14,763 | +2.08(+1.56%) |
Jan 24, 2017 | 133.12 | 134.76 | 131.00 | 133.44 | 10,696 | +0.84(+0.63%) |
Jan 23, 2017 | 133.31 | 133.96 | 132.52 | 132.60 | 7,486 | -1.68(-1.25%) |
Jan 20, 2017 | 135.08 | 136.88 | 132.68 | 134.28 | 7,020 | -1.26(-0.93%) |
Jan 19, 2017 | 139.08 | 139.20 | 134.80 | 135.54 | 16,683 | +0.98(+0.73%) |
Jan 18, 2017 | 133.08 | 134.80 | 130.54 | 134.56 | 14,946 | +1.88(+1.42%) |
Jan 17, 2017 | 134.48 | 134.48 | 132.57 | 132.68 | 13,365 | -5.94(-4.29%) |
Jan 13, 2017 | 138.62 | 138.62 | 138.62 | 0 | -0.42(-0.30%) | |
Jan 12, 2017 | 137.64 | 139.68 | 136.48 | 139.04 | 12,447 | -0.72(-0.52%) |
Jan 11, 2017 | 141.40 | 143.18 | 138.12 | 139.76 | 12,120 | +0.88(+0.63%) |
Jan 10, 2017 | 141.16 | 141.16 | 137.00 | 138.88 | 10,958 | -3.68(-2.58%) |
Jan 09, 2017 | 142.52 | 143.68 | 141.04 | 142.56 | 7,746 | -1.64(-1.14%) |
Jan 06, 2017 | 145.32 | 145.76 | 143.20 | 144.20 | 34,438 | +1.84(+1.29%) |
Jan 05, 2017 | 142.20 | 143.70 | 140.40 | 142.36 | 7,122 | -3.00(-2.06%) |
Jan 04, 2017 | 145.08 | 146.75 | 143.82 | 145.36 | 7,206 | -2.68(-1.81%) |
Jan 03, 2017 | 153.16 | 153.16 | 144.00 | 148.04 | 47,211 | -7.00(-4.51%) |
Dec 30, 2016 | 155.04 | 155.04 | 155.04 | 0 | +4.24(+2.81%) | |
Dec 29, 2016 | 153.28 | 153.60 | 149.13 | 150.80 | 8,213 | -2.54(-1.66%) |
Dec 28, 2016 | 155.16 | 155.96 | 152.84 | 153.34 | 9,347 | -1.22(-0.79%) |
Dec 27, 2016 | 157.28 | 157.68 | 154.40 | 154.56 | 7,223 | -4.60(-2.89%) |
Dec 23, 2016 | 159.16 | 159.16 | 159.16 | 0 | +1.66(+1.05%) | |
Dec 22, 2016 | 156.68 | 158.04 | 153.32 | 157.50 | 9,832 | +2.70(+1.74%) |
Dec 21, 2016 | 151.68 | 155.60 | 151.68 | 154.80 | 6,718 | +1.92(+1.26%) |
Dec 20, 2016 | 159.96 | 161.56 | 152.48 | 152.88 | 12,392 | -1.56(-1.01%) |
Dec 19, 2016 | 152.60 | 155.26 | 152.60 | 154.44 | 9,517 | +2.08(+1.37%) |
Dec 16, 2016 | 153.28 | 155.12 | 149.52 | 152.36 | 9,468 | -0.12(-0.08%) |
Dec 15, 2016 | 153.44 | 156.64 | 151.80 | 152.48 | 22,955 | +11.00(+7.77%) |
Dec 14, 2016 | 136.52 | 141.64 | 134.05 | 141.48 | 14,772 | +2.30(+1.65%) |
Dec 13, 2016 | 135.96 | 141.44 | 135.96 | 139.18 | 8,376 | +2.66(+1.95%) |
Dec 12, 2016 | 136.44 | 136.92 | 134.95 | 136.52 | 9,991 | -4.20(-2.98%) |
Dec 09, 2016 | 137.76 | 141.31 | 137.00 | 140.72 | 5,787 | +2.00(+1.44%) |
Dec 08, 2016 | 137.80 | 138.72 | 137.00 | 138.72 | 10,159 | +2.56(+1.88%) |
Dec 07, 2016 | 137.40 | 137.40 | 134.12 | 136.16 | 15,949 | -6.84(-4.78%) |
Dec 06, 2016 | 142.32 | 143.08 | 140.16 | 143.00 | 3,868 | +0.40(+0.28%) |
Dec 05, 2016 | 144.68 | 146.24 | 140.52 | 142.60 | 10,962 | -0.64(-0.45%) |
Dec 02, 2016 | 146.20 | 146.20 | 140.68 | 143.24 | 19,057 | -3.40(-2.32%) |
Dec 01, 2016 | 148.60 | 150.16 | 143.56 | 146.64 | 8,077 | -0.80(-0.54%) |
Nov 30, 2016 | 144.36 | 148.24 | 144.08 | 147.44 | 12,125 | +2.68(+1.85%) |
Nov 29, 2016 | 148.24 | 148.24 | 143.00 | 144.76 | 7,937 | -0.20(-0.14%) |
Nov 28, 2016 | 146.84 | 146.84 | 144.00 | 144.96 | 9,279 | -2.36(-1.60%) |
Nov 25, 2016 | 146.52 | 148.04 | 145.72 | 147.32 | 6,901 | -2.16(-1.45%) |
Nov 23, 2016 | 149.48 | 149.48 | 149.48 | 0 | +4.86(+3.36%) | |
Nov 22, 2016 | 142.88 | 146.12 | 142.36 | 144.62 | 8,710 | -0.98(-0.68%) |
Nov 21, 2016 | 145.36 | 146.85 | 143.76 | 145.60 | 10,791 | -0.36(-0.25%) |
Nov 18, 2016 | 145.08 | 148.36 | 143.64 | 145.96 | 15,089 | +1.76(+1.22%) |
Nov 17, 2016 | 139.24 | 146.00 | 138.72 | 144.20 | 15,459 | +4.32(+3.09%) |
Nov 16, 2016 | 137.48 | 141.28 | 137.48 | 139.88 | 8,472 | +2.16(+1.57%) |
Nov 15, 2016 | 140.32 | 141.16 | 136.82 | 137.72 | 17,313 | -3.73(-2.63%) |
Nov 14, 2016 | 138.36 | 144.60 | 137.84 | 141.45 | 47,845 | +7.27(+5.42%) |
Nov 11, 2016 | 120.00 | 136.40 | 120.00 | 134.17 | 56,603 | +15.41(+12.98%) |
Nov 10, 2016 | 117.72 | 120.29 | 116.28 | 118.76 | 8,651 | -1.88(-1.56%) |
Nov 09, 2016 | 115.12 | 121.36 | 114.96 | 120.64 | 30,757 | -1.04(-0.85%) |
Nov 08, 2016 | 122.76 | 122.76 | 116.08 | 121.68 | 26,430 | -1.72(-1.39%) |
Nov 07, 2016 | 123.44 | 126.32 | 122.96 | 123.40 | 15,973 | +2.34(+1.93%) |
Nov 04, 2016 | 120.88 | 121.96 | 120.04 | 121.06 | 6,680 | -0.58(-0.48%) |
Nov 03, 2016 | 124.24 | 124.56 | 120.48 | 121.64 | 22,445 | +1.68(+1.40%) |
Nov 02, 2016 | 118.76 | 120.28 | 116.96 | 119.96 | 14,492 | -2.04(-1.67%) |
Nov 01, 2016 | 122.12 | 123.36 | 120.04 | 122.00 | 45,618 | -6.72(-5.22%) |
Oct 31, 2016 | 129.12 | 130.28 | 128.32 | 128.72 | 6,807 | -1.61(-1.23%) |
Oct 28, 2016 | 131.24 | 132.60 | 128.32 | 130.33 | 16,196 | -2.15(-1.63%) |
Oct 27, 2016 | 132.04 | 133.36 | 131.72 | 132.48 | 6,078 | -0.36(-0.27%) |
Oct 26, 2016 | 131.68 | 133.64 | 130.64 | 132.84 | 7,807 | +2.36(+1.81%) |
Oct 25, 2016 | 131.40 | 131.68 | 130.04 | 130.48 | 5,152 | -2.72(-2.04%) |
Oct 24, 2016 | 129.40 | 134.24 | 128.40 | 133.20 | 14,193 | -0.84(-0.63%) |
Oct 21, 2016 | 133.84 | 135.28 | 133.84 | 134.04 | 5,195 | -0.04(-0.03%) |
Oct 20, 2016 | 131.28 | 135.24 | 131.24 | 134.08 | 13,654 | +2.16(+1.64%) |
Oct 19, 2016 | 131.24 | 133.24 | 131.08 | 131.92 | 16,079 | -0.92(-0.69%) |
Oct 18, 2016 | 133.24 | 134.32 | 131.56 | 132.84 | 17,809 | -2.68(-1.98%) |
Oct 17, 2016 | 135.72 | 136.40 | 135.04 | 135.52 | 6,459 | -0.12(-0.09%) |
Oct 14, 2016 | 135.36 | 136.68 | 133.72 | 135.64 | 7,902 | +0.92(+0.68%) |
Oct 13, 2016 | 134.36 | 135.96 | 134.12 | 134.72 | 17,577 | +0.72(+0.54%) |
Oct 12, 2016 | 134.52 | 136.16 | 132.72 | 134.00 | 52,041 | -1.48(-1.09%) |
Oct 11, 2016 | 132.92 | 135.56 | 132.88 | 135.48 | 21,629 | +2.64(+1.99%) |
Oct 10, 2016 | 132.20 | 132.93 | 131.12 | 132.84 | 14,223 | -2.38(-1.76%) |
Oct 07, 2016 | 133.12 | 141.11 | 133.12 | 135.22 | 32,821 | -2.58(-1.87%) |
Oct 06, 2016 | 137.16 | 140.92 | 135.64 | 137.80 | 29,511 | +6.52(+4.97%) |
Oct 05, 2016 | 129.12 | 134.28 | 128.48 | 131.28 | 53,669 | +1.04(+0.80%) |
Oct 04, 2016 | 121.56 | 131.80 | 121.56 | 130.24 | 83,346 | +12.16(+10.30%) |
Oct 03, 2016 | 115.00 | 119.40 | 114.96 | 118.08 | 27,684 | +4.44(+3.91%) |
Sep 30, 2016 | 107.84 | 114.52 | 107.72 | 113.64 | 17,202 | -1.32(-1.15%) |
Sep 29, 2016 | 115.08 | 115.72 | 113.68 | 114.96 | 9,872 | +1.00(+0.88%) |
Sep 28, 2016 | 115.76 | 116.64 | 113.52 | 113.96 | 12,435 | -0.24(-0.21%) |
Sep 27, 2016 | 112.88 | 116.14 | 112.76 | 114.20 | 18,879 | +2.68(+2.40%) |
Sep 26, 2016 | 109.16 | 111.84 | 108.48 | 111.52 | 15,715 | +3.04(+2.80%) |
Sep 23, 2016 | 106.68 | 109.32 | 106.57 | 108.48 | 19,412 | +2.40(+2.26%) |
Sep 22, 2016 | 105.08 | 106.32 | 104.20 | 106.08 | 16,777 | -0.44(-0.41%) |
Sep 21, 2016 | 109.84 | 110.00 | 106.28 | 106.52 | 29,335 | -7.40(-6.50%) |
Sep 20, 2016 | 114.80 | 115.24 | 113.28 | 113.92 | 9,199 | -0.52(-0.45%) |
Sep 19, 2016 | 113.44 | 114.62 | 112.92 | 114.44 | 31,340 | -4.60(-3.86%) |
Sep 16, 2016 | 120.08 | 120.60 | 118.36 | 119.04 | 16,062 | +2.50(+2.14%) |
Sep 15, 2016 | 117.04 | 118.65 | 114.80 | 116.54 | 15,303 | -0.22(-0.18%) |
Sep 14, 2016 | 116.72 | 117.04 | 115.26 | 116.76 | 15,895 | -1.04(-0.88%) |
Sep 13, 2016 | 115.80 | 118.88 | 115.64 | 117.80 | 17,885 | +2.84(+2.47%) |
Sep 12, 2016 | 118.56 | 119.12 | 114.32 | 114.96 | 37,006 | -1.12(-0.96%) |
Sep 09, 2016 | 111.44 | 116.10 | 111.36 | 116.08 | 30,465 | +5.92(+5.37%) |
Sep 08, 2016 | 108.16 | 110.58 | 107.40 | 110.16 | 42,776 | +1.88(+1.74%) |
Sep 07, 2016 | 106.12 | 108.89 | 106.00 | 108.28 | 25,840 | +2.80(+2.65%) |
Sep 06, 2016 | 110.00 | 110.20 | 104.40 | 105.48 | 72,036 | -7.32(-6.49%) |
Sep 02, 2016 | 115.48 | 112.80 | 112.80 | 112.80 | 41,300 | -6.84(-5.72%) |
Sep 01, 2016 | 122.20 | 123.00 | 119.08 | 119.64 | 31,400 | -3.24(-2.64%) |
Aug 31, 2016 | 123.16 | 123.16 | 121.64 | 122.88 | 22,061 | -0.28(-0.23%) |
Aug 30, 2016 | 121.92 | 123.72 | 120.96 | 123.16 | 31,929 | +2.60(+2.16%) |
Aug 29, 2016 | 123.40 | 123.44 | 119.88 | 120.56 | 31,715 | -2.24(-1.82%) |
Aug 26, 2016 | 121.56 | 123.76 | 117.40 | 122.80 | 42,397 | -1.20(-0.97%) |
Aug 25, 2016 | 124.68 | 124.72 | 123.00 | 124.00 | 30,613 | -0.04(-0.03%) |
Aug 24, 2016 | 122.52 | 124.40 | 122.24 | 124.04 | 52,379 | +4.16(+3.47%) |
Aug 23, 2016 | 118.96 | 120.50 | 117.84 | 119.88 | 34,068 | -0.08(-0.07%) |
Aug 22, 2016 | 119.16 | 120.40 | 118.80 | 119.96 | 123,921 | +5.12(+4.46%) |
Aug 19, 2016 | 114.48 | 114.96 | 113.36 | 114.84 | 43,141 | +4.77(+4.34%) |
Aug 18, 2016 | 110.08 | 110.44 | 109.04 | 110.07 | 16,790 | -1.13(-1.02%) |
Aug 17, 2016 | 111.04 | 114.00 | 109.36 | 111.20 | 36,895 | +1.84(+1.68%) |
Aug 16, 2016 | 110.40 | 110.40 | 108.16 | 109.36 | 12,222 | +0.12(+0.11%) |
Aug 15, 2016 | 110.20 | 110.20 | 108.56 | 109.24 | 10,703 | -1.32(-1.20%) |
Aug 12, 2016 | 105.40 | 111.04 | 105.24 | 110.56 | 39,490 | +2.81(+2.61%) |
Aug 11, 2016 | 106.20 | 108.00 | 104.56 | 107.75 | 22,624 | +2.04(+1.93%) |
Aug 10, 2016 | 104.64 | 105.96 | 103.76 | 105.71 | 27,485 | -3.53(-3.23%) |
Aug 09, 2016 | 110.08 | 110.08 | 109.00 | 109.24 | 5,259 | -1.60(-1.44%) |
Aug 08, 2016 | 111.20 | 111.20 | 109.00 | 110.84 | 9,010 | +0.04(+0.04%) |
Aug 05, 2016 | 109.16 | 111.00 | 108.80 | 110.80 | 33,726 | +6.76(+6.50%) |
Aug 04, 2016 | 104.88 | 104.88 | 103.12 | 104.04 | 12,271 | +0.40(+0.39%) |
Aug 03, 2016 | 102.24 | 104.31 | 102.24 | 103.64 | 16,289 | +2.00(+1.97%) |
Aug 02, 2016 | 101.80 | 102.00 | 100.32 | 101.64 | 17,279 | -2.00(-1.93%) |
Aug 01, 2016 | 103.60 | 104.16 | 102.38 | 103.64 | 25,618 | -0.88(-0.84%) |
Jul 29, 2016 | 106.04 | 107.16 | 104.09 | 104.52 | 21,747 | -1.68(-1.58%) |
Jul 28, 2016 | 105.04 | 107.08 | 104.80 | 106.20 | 20,040 | +1.56(+1.49%) |
Jul 27, 2016 | 109.00 | 111.76 | 104.12 | 104.64 | 58,833 | -8.68(-7.66%) |
Jul 26, 2016 | 113.52 | 113.72 | 112.60 | 113.32 | 18,238 | -1.34(-1.16%) |
Jul 25, 2016 | 115.88 | 117.20 | 112.24 | 114.66 | 31,796 | +1.41(+1.24%) |
Jul 22, 2016 | 113.76 | 114.16 | 112.72 | 113.25 | 20,832 | +2.37(+2.14%) |
Jul 21, 2016 | 117.56 | 117.56 | 110.56 | 110.88 | 58,671 | -5.72(-4.91%) |
Jul 20, 2016 | 115.64 | 116.72 | 114.20 | 116.60 | 63,992 | +6.20(+5.62%) |
Jul 19, 2016 | 110.28 | 110.88 | 109.40 | 110.40 | 23,224 | +2.14(+1.98%) |
Jul 18, 2016 | 111.12 | 111.12 | 108.26 | 108.26 | 28,739 | -0.22(-0.21%) |
Jul 15, 2016 | 109.04 | 109.80 | 107.12 | 108.48 | 49,982 | +1.36(+1.27%) |
Jul 14, 2016 | 108.84 | 108.84 | 106.55 | 107.12 | 37,818 | +1.60(+1.52%) |
Jul 13, 2016 | 106.72 | 107.91 | 105.52 | 105.52 | 30,420 | -3.24(-2.98%) |
Jul 12, 2016 | 106.36 | 109.40 | 104.80 | 108.76 | 35,111 | +2.28(+2.14%) |
Jul 11, 2016 | 106.76 | 107.36 | 104.72 | 106.48 | 31,522 | -1.20(-1.11%) |
Jul 08, 2016 | 112.32 | 113.96 | 107.68 | 107.68 | 34,603 | -6.28(-5.51%) |
Jul 07, 2016 | 111.60 | 116.46 | 111.60 | 113.96 | 43,496 | +4.72(+4.32%) |
Jul 06, 2016 | 110.88 | 111.68 | 107.88 | 109.24 | 43,633 | -2.56(-2.29%) |
Jul 05, 2016 | 113.32 | 115.16 | 110.41 | 111.80 | 53,990 | -1.88(-1.65%) |
Jul 01, 2016 | 119.60 | 113.68 | 113.68 | 113.68 | 58,700 | -12.92(-10.21%) |
Jun 30, 2016 | 132.52 | 132.52 | 126.00 | 126.60 | 23,648 | -7.72(-5.75%) |
Jun 29, 2016 | 133.80 | 135.20 | 131.72 | 134.32 | 26,382 | -7.76(-5.46%) |
Jun 28, 2016 | 142.08 | 143.40 | 141.40 | 142.08 | 14,123 | -0.08(-0.06%) |
Jun 27, 2016 | 142.12 | 143.96 | 141.68 | 142.16 | 10,734 | -0.84(-0.59%) |
Jun 24, 2016 | 139.48 | 143.56 | 139.48 | 143.00 | 29,876 | -7.72(-5.12%) |
Jun 23, 2016 | 151.24 | 151.76 | 150.00 | 150.72 | 26,145 | -0.88(-0.58%) |
Jun 22, 2016 | 151.56 | 151.88 | 150.56 | 151.60 | 24,898 | -0.68(-0.45%) |
Jun 21, 2016 | 150.58 | 153.16 | 150.40 | 152.28 | 15,002 | +4.92(+3.34%) |
Jun 20, 2016 | 150.28 | 150.28 | 146.52 | 147.36 | 27,289 | -1.08(-0.73%) |
Jun 17, 2016 | 149.20 | 151.86 | 148.28 | 148.44 | 13,528 | -4.69(-3.06%) |
Jun 16, 2016 | 143.16 | 153.80 | 142.89 | 153.13 | 25,965 | +6.93(+4.74%) |
Jun 15, 2016 | 148.44 | 149.64 | 146.04 | 146.20 | 29,571 | -3.76(-2.51%) |
Jun 14, 2016 | 149.00 | 151.20 | 149.00 | 149.96 | 13,418 | +0.56(+0.37%) |
Jun 13, 2016 | 149.84 | 151.12 | 148.80 | 149.40 | 20,377 | -1.36(-0.90%) |
Jun 10, 2016 | 150.44 | 153.08 | 150.36 | 150.76 | 26,360 | -1.36(-0.89%) |
Jun 09, 2016 | 155.36 | 155.96 | 150.68 | 152.12 | 26,553 | -4.12(-2.64%) |
Jun 08, 2016 | 156.92 | 158.28 | 155.20 | 156.24 | 38,927 | -12.04(-7.15%) |
Jun 07, 2016 | 170.68 | 170.68 | 167.70 | 168.28 | 6,617 | +0.88(+0.53%) |
Jun 06, 2016 | 168.44 | 169.76 | 167.40 | 167.40 | 11,130 | -1.36(-0.81%) |
Jun 03, 2016 | 169.96 | 171.32 | 168.08 | 168.76 | 27,957 | -9.28(-5.21%) |
Jun 02, 2016 | 178.00 | 178.73 | 177.36 | 178.04 | 3,562 | -0.60(-0.34%) |
Jun 01, 2016 | 178.52 | 181.60 | 177.20 | 178.64 | 10,667 | +0.24(+0.13%) |
May 31, 2016 | 177.88 | 178.96 | 175.92 | 178.40 | 33,801 | +4.92(+2.84%) |
May 27, 2016 | 172.20 | 173.48 | 173.48 | 173.48 | 10,825 | +2.44(+1.43%) |
May 26, 2016 | 166.40 | 171.72 | 166.40 | 171.04 | 6,885 | -0.80(-0.47%) |
May 25, 2016 | 173.52 | 173.52 | 169.68 | 171.84 | 10,434 | -1.80(-1.04%) |
May 24, 2016 | 172.20 | 174.00 | 169.84 | 173.64 | 16,760 | +3.76(+2.21%) |
May 23, 2016 | 171.20 | 171.74 | 168.92 | 169.88 | 21,324 | +3.00(+1.80%) |
May 20, 2016 | 164.84 | 169.24 | 164.84 | 166.88 | 12,830 | -1.56(-0.93%) |
May 19, 2016 | 169.64 | 171.20 | 167.04 | 168.44 | 33,101 | +6.92(+4.28%) |
May 18, 2016 | 158.36 | 164.00 | 155.72 | 161.52 | 12,822 | +7.20(+4.67%) |
May 17, 2016 | 155.52 | 155.52 | 152.56 | 154.32 | 4,490 | -1.72(-1.10%) |
May 16, 2016 | 153.68 | 156.08 | 151.38 | 156.04 | 8,659 | -0.40(-0.26%) |
May 13, 2016 | 159.00 | 160.00 | 156.40 | 156.44 | 6,179 | -0.68(-0.43%) |
May 12, 2016 | 152.00 | 158.36 | 151.64 | 157.12 | 21,067 | +5.44(+3.59%) |
May 11, 2016 | 151.48 | 153.60 | 149.48 | 151.68 | 12,202 | -6.08(-3.85%) |
May 10, 2016 | 158.32 | 158.83 | 156.43 | 157.76 | 10,435 | -2.28(-1.42%) |
May 09, 2016 | 158.52 | 160.48 | 157.00 | 160.04 | 16,116 | +9.72(+6.47%) |
May 06, 2016 | 152.12 | 153.02 | 149.00 | 150.32 | 8,404 | -2.72(-1.78%) |
May 05, 2016 | 149.04 | 155.08 | 148.16 | 153.04 | 17,023 | -0.08(-0.05%) |
May 04, 2016 | 153.00 | 154.96 | 151.16 | 153.12 | 18,447 | +1.20(+0.79%) |
May 03, 2016 | 149.76 | 153.72 | 149.28 | 151.92 | 20,295 | +1.32(+0.88%) |
May 02, 2016 | 146.08 | 151.00 | 145.60 | 150.60 | 14,500 | +5.44(+3.75%) |
Apr 29, 2016 | 144.52 | 146.56 | 143.04 | 145.16 | 25,622 | -3.72(-2.50%) |
Apr 28, 2016 | 154.00 | 154.48 | 148.70 | 148.88 | 24,050 | -7.03(-4.51%) |
Apr 27, 2016 | 156.44 | 158.68 | 153.52 | 155.91 | 21,162 | -2.37(-1.50%) |
Apr 26, 2016 | 159.08 | 161.00 | 156.84 | 158.28 | 7,563 | -1.76(-1.10%) |
Apr 25, 2016 | 160.80 | 161.60 | 157.96 | 160.04 | 12,708 | -0.68(-0.42%) |
Apr 22, 2016 | 156.52 | 163.20 | 154.40 | 160.72 | 34,689 | +0.76(+0.48%) |
Apr 21, 2016 | 156.00 | 165.04 | 155.56 | 159.96 | 62,834 | -1.76(-1.09%) |
Apr 20, 2016 | 159.56 | 161.72 | 156.96 | 161.72 | 35,558 | +0.08(+0.05%) |
Apr 19, 2016 | 161.00 | 164.00 | 160.04 | 161.64 | 58,533 | -15.68(-8.84%) |
Apr 18, 2016 | 176.64 | 177.56 | 174.96 | 177.32 | 8,042 | +2.12(+1.21%) |
Apr 15, 2016 | 178.84 | 179.44 | 173.72 | 175.20 | 32,524 | -4.00(-2.23%) |
Apr 14, 2016 | 178.00 | 180.00 | 176.24 | 179.20 | 13,390 | +1.72(+0.97%) |
Apr 13, 2016 | 176.04 | 179.88 | 174.00 | 177.48 | 22,590 | +0.04(+0.02%) |
Apr 12, 2016 | 181.16 | 182.28 | 177.20 | 177.44 | 42,494 | -6.84(-3.71%) |
Apr 11, 2016 | 189.76 | 189.76 | 182.72 | 184.28 | 43,701 | -13.40(-6.78%) |
Apr 08, 2016 | 201.08 | 201.80 | 197.16 | 197.68 | 14,900 | -4.60(-2.27%) |
Apr 07, 2016 | 201.16 | 203.40 | 198.00 | 202.28 | 11,787 | -3.66(-1.78%) |
Apr 06, 2016 | 206.74 | 208.30 | 202.68 | 205.94 | 3,186 | +1.70(+0.83%) |
Apr 05, 2016 | 204.00 | 205.92 | 202.64 | 204.24 | 13,633 | -6.08(-2.89%) |
Apr 04, 2016 | 207.36 | 210.56 | 206.18 | 210.32 | 5,001 | +4.20(+2.04%) |
Apr 01, 2016 | 209.44 | 214.12 | 205.64 | 206.12 | 41,215 | +8.44(+4.27%) |
Mar 31, 2016 | 197.04 | 199.00 | 195.68 | 197.68 | 13,000 | -5.20(-2.56%) |
Mar 30, 2016 | 201.04 | 204.72 | 197.86 | 202.88 | 9,716 | +3.16(+1.58%) |
Mar 29, 2016 | 202.44 | 206.16 | 199.48 | 199.72 | 13,848 | -3.88(-1.91%) |
Mar 28, 2016 | 201.12 | 204.69 | 199.16 | 203.60 | 8,861 | -0.92(-0.45%) |
Mar 24, 2016 | 201.12 | 204.52 | 204.52 | 204.52 | 8,300 | +1.64(+0.81%) |
Mar 23, 2016 | 199.12 | 203.24 | 199.05 | 202.88 | 30,177 | +15.80(+8.45%) |
Mar 22, 2016 | 189.40 | 189.88 | 185.40 | 187.08 | 18,204 | -1.08(-0.57%) |
Mar 21, 2016 | 190.04 | 191.64 | 187.44 | 188.16 | 23,741 | -0.76(-0.40%) |
Mar 18, 2016 | 187.48 | 190.88 | 185.32 | 188.92 | 12,372 | -0.20(-0.11%) |
Mar 17, 2016 | 187.20 | 189.60 | 183.08 | 189.12 | 32,061 | -4.44(-2.29%) |
Mar 16, 2016 | 204.04 | 204.84 | 192.68 | 193.56 | 15,525 | -9.24(-4.56%) |
Mar 15, 2016 | 205.20 | 205.20 | 201.76 | 202.80 | 8,695 | +0.64(+0.32%) |
Mar 14, 2016 | 192.00 | 202.87 | 189.36 | 202.16 | 15,182 | +3.20(+1.61%) |
Mar 11, 2016 | 194.84 | 198.96 | 193.24 | 198.96 | 10,222 | +3.44(+1.76%) |
Mar 10, 2016 | 200.08 | 200.08 | 194.00 | 195.52 | 19,096 | -8.96(-4.38%) |
Mar 09, 2016 | 205.40 | 205.84 | 199.16 | 204.48 | 19,962 | +3.12(+1.55%) |
Mar 08, 2016 | 195.48 | 201.84 | 194.84 | 201.36 | 69,162 | +7.26(+3.74%) |
Mar 07, 2016 | 195.68 | 196.68 | 192.68 | 194.10 | 7,172 | -4.02(-2.03%) |
Mar 04, 2016 | 199.72 | 200.28 | 191.65 | 198.12 | 28,218 | -6.76(-3.30%) |
Mar 03, 2016 | 212.00 | 212.39 | 202.36 | 204.88 | 18,017 | -8.08(-3.79%) |
Mar 02, 2016 | 215.20 | 215.20 | 210.64 | 212.96 | 5,502 | -2.36(-1.10%) |