Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 152.82 | 153.73 | 149.45 | 150.97 | 1,288,632 | -1.85(-1.21%) |
Jul 28, 2016 | 137.70 | 153.98 | 136.00 | 152.82 | 4,358,282 | +10.91(+7.69%) |
Jul 27, 2016 | 139.44 | 142.12 | 138.76 | 141.91 | 734,431 | +2.99(+2.15%) |
Jul 26, 2016 | 140.98 | 141.11 | 138.76 | 138.92 | 753,255 | -2.42(-1.71%) |
Jul 25, 2016 | 142.02 | 142.20 | 140.21 | 141.34 | 547,788 | -0.62(-0.44%) |
Jul 22, 2016 | 143.47 | 143.75 | 140.78 | 141.96 | 713,806 | -1.58(-1.10%) |
Jul 21, 2016 | 143.47 | 145.55 | 141.32 | 143.54 | 861,011 | +0.28(+0.20%) |
Jul 20, 2016 | 141.87 | 143.78 | 140.91 | 143.26 | 481,706 | +2.46(+1.75%) |
Jul 19, 2016 | 142.79 | 143.86 | 140.29 | 140.80 | 402,592 | -1.71(-1.20%) |
Jul 18, 2016 | 142.02 | 143.86 | 141.75 | 142.51 | 244,583 | +0.13(+0.09%) |
Jul 15, 2016 | 142.43 | 143.96 | 141.76 | 142.38 | 306,368 | -0.05(-0.04%) |
Jul 14, 2016 | 143.18 | 143.49 | 141.21 | 142.43 | 380,898 | +1.04(+0.74%) |
Jul 13, 2016 | 142.94 | 144.26 | 140.34 | 141.39 | 527,597 | -0.87(-0.61%) |
Jul 12, 2016 | 140.94 | 142.89 | 140.21 | 142.26 | 467,487 | +2.10(+1.50%) |
Jul 11, 2016 | 141.19 | 142.92 | 140.00 | 140.16 | 593,345 | +0.28(+0.20%) |
Jul 08, 2016 | 139.66 | 141.00 | 138.48 | 139.88 | 899,478 | +1.40(+1.01%) |
Jul 07, 2016 | 140.90 | 141.65 | 137.55 | 138.48 | 591,723 | -0.50(-0.36%) |
Jul 05, 2016 | 140.14 | 140.40 | 137.00 | 138.98 | 534,422 | -2.06(-1.46%) |
Jul 01, 2016 | 140.67 | 141.04 | 141.04 | 141.04 | 589,500 | -0.27(-0.19%) |
Jun 30, 2016 | 141.10 | 142.34 | 138.79 | 141.31 | 661,969 | +0.77(+0.55%) |
Jun 29, 2016 | 139.14 | 141.67 | 137.32 | 140.54 | 764,459 | +3.47(+2.53%) |
Jun 28, 2016 | 134.95 | 137.54 | 133.38 | 137.07 | 901,904 | +4.46(+3.36%) |
Jun 27, 2016 | 137.44 | 137.50 | 131.24 | 132.61 | 918,966 | -5.29(-3.84%) |
Jun 24, 2016 | 139.33 | 142.70 | 137.32 | 137.90 | 5,618,345 | -7.10(-4.90%) |
Jun 23, 2016 | 144.47 | 145.13 | 142.04 | 145.00 | 778,963 | +2.06(+1.44%) |
Jun 22, 2016 | 141.41 | 146.14 | 140.73 | 142.94 | 640,449 | +1.02(+0.72%) |
Jun 21, 2016 | 144.95 | 144.95 | 139.52 | 141.92 | 796,933 | -2.39(-1.66%) |
Jun 20, 2016 | 145.29 | 146.97 | 144.06 | 144.31 | 653,057 | +0.68(+0.47%) |
Jun 17, 2016 | 145.32 | 146.75 | 142.42 | 143.63 | 767,277 | -2.21(-1.52%) |
Jun 16, 2016 | 147.25 | 147.25 | 143.66 | 145.84 | 729,454 | -1.94(-1.31%) |
Jun 15, 2016 | 149.64 | 151.07 | 147.45 | 147.78 | 713,322 | -0.66(-0.44%) |
Jun 14, 2016 | 147.97 | 148.76 | 146.87 | 148.44 | 562,046 | -0.13(-0.09%) |
Jun 13, 2016 | 149.54 | 152.27 | 148.47 | 148.57 | 717,657 | -2.19(-1.45%) |
Jun 10, 2016 | 154.11 | 154.71 | 149.73 | 150.76 | 549,926 | -5.26(-3.37%) |
Jun 09, 2016 | 154.35 | 157.29 | 154.35 | 156.02 | 767,023 | +1.06(+0.68%) |
Jun 08, 2016 | 154.90 | 155.39 | 152.85 | 154.96 | 400,985 | +0.05(+0.03%) |
Jun 07, 2016 | 153.97 | 155.76 | 151.64 | 154.91 | 673,004 | -0.72(-0.46%) |
Jun 06, 2016 | 155.77 | 156.50 | 152.10 | 155.63 | 498,182 | +2.88(+1.89%) |
Jun 03, 2016 | 154.72 | 154.72 | 150.30 | 152.75 | 527,253 | -3.24(-2.08%) |
Jun 02, 2016 | 154.67 | 156.92 | 154.07 | 155.99 | 571,190 | +1.27(+0.82%) |
Jun 01, 2016 | 151.32 | 155.51 | 150.66 | 154.72 | 775,480 | +3.16(+2.08%) |
May 31, 2016 | 151.94 | 154.78 | 149.28 | 151.56 | 1,346,371 | -0.53(-0.35%) |
May 27, 2016 | 152.70 | 152.09 | 152.09 | 152.09 | 430,100 | -0.68(-0.45%) |
May 26, 2016 | 153.38 | 154.09 | 151.03 | 152.77 | 524,456 | +0.00(+0.00%) |
May 25, 2016 | 151.50 | 154.30 | 150.69 | 152.77 | 458,146 | +1.08(+0.71%) |
May 24, 2016 | 149.89 | 151.83 | 148.18 | 151.69 | 846,133 | +3.44(+2.32%) |
May 23, 2016 | 150.31 | 150.92 | 147.74 | 148.25 | 877,961 | -1.39(-0.93%) |
May 20, 2016 | 147.74 | 150.73 | 147.34 | 149.64 | 1,308,595 | +2.33(+1.58%) |
May 19, 2016 | 150.64 | 151.78 | 145.32 | 147.31 | 923,790 | -3.48(-2.31%) |
May 18, 2016 | 149.35 | 153.53 | 149.28 | 150.79 | 805,392 | +1.33(+0.89%) |
May 17, 2016 | 148.98 | 151.63 | 147.89 | 149.46 | 1,007,402 | +0.50(+0.34%) |
May 16, 2016 | 145.20 | 149.34 | 144.94 | 148.96 | 1,085,072 | +3.30(+2.27%) |
May 13, 2016 | 145.26 | 147.80 | 144.50 | 145.66 | 1,043,905 | +0.43(+0.30%) |
May 12, 2016 | 149.49 | 150.36 | 142.28 | 145.23 | 1,148,844 | -3.53(-2.37%) |
May 11, 2016 | 154.55 | 155.95 | 148.53 | 148.76 | 1,890,250 | +0.94(+0.64%) |
May 10, 2016 | 148.78 | 148.99 | 145.02 | 147.82 | 960,376 | +0.13(+0.09%) |
May 09, 2016 | 145.13 | 149.09 | 145.13 | 147.69 | 767,881 | +3.34(+2.31%) |
May 06, 2016 | 144.96 | 148.28 | 139.75 | 144.35 | 733,442 | -1.40(-0.96%) |
May 05, 2016 | 149.01 | 149.01 | 145.47 | 145.75 | 1,174,431 | -2.83(-1.90%) |
May 04, 2016 | 150.02 | 150.49 | 146.09 | 148.58 | 494,496 | -3.89(-2.55%) |
May 03, 2016 | 152.23 | 153.97 | 149.36 | 152.47 | 469,807 | -0.10(-0.07%) |
May 02, 2016 | 151.25 | 152.68 | 149.34 | 152.57 | 396,901 | +1.87(+1.24%) |
Apr 29, 2016 | 152.24 | 152.68 | 146.73 | 150.70 | 508,143 | -1.30(-0.86%) |
Apr 28, 2016 | 151.58 | 153.94 | 150.98 | 152.00 | 398,224 | -0.97(-0.63%) |
Apr 27, 2016 | 154.05 | 154.29 | 151.02 | 152.97 | 434,838 | -1.69(-1.09%) |
Apr 26, 2016 | 153.89 | 155.07 | 150.46 | 154.66 | 618,946 | +0.11(+0.07%) |
Apr 25, 2016 | 160.00 | 160.00 | 153.02 | 154.55 | 672,568 | -2.61(-1.66%) |
Apr 22, 2016 | 155.51 | 157.43 | 153.62 | 157.16 | 626,003 | +1.04(+0.67%) |
Apr 21, 2016 | 151.77 | 156.51 | 151.30 | 156.12 | 791,537 | +5.10(+3.38%) |
Apr 20, 2016 | 150.52 | 152.75 | 146.81 | 151.02 | 783,594 | +1.50(+1.00%) |
Apr 19, 2016 | 149.00 | 151.19 | 146.69 | 149.52 | 906,018 | +1.75(+1.18%) |
Apr 18, 2016 | 144.69 | 148.48 | 144.51 | 147.77 | 760,477 | +2.98(+2.06%) |
Apr 15, 2016 | 145.79 | 146.35 | 143.42 | 144.79 | 625,375 | -1.50(-1.03%) |
Apr 14, 2016 | 147.35 | 147.43 | 144.43 | 146.29 | 883,411 | -1.05(-0.71%) |
Apr 13, 2016 | 146.98 | 153.00 | 144.12 | 147.34 | 1,968,789 | +7.67(+5.49%) |
Apr 12, 2016 | 136.98 | 139.76 | 135.50 | 139.67 | 996,857 | +1.48(+1.07%) |
Apr 11, 2016 | 140.25 | 141.14 | 137.05 | 138.19 | 620,072 | -1.82(-1.30%) |
Apr 08, 2016 | 141.15 | 142.00 | 138.29 | 140.01 | 560,659 | -0.06(-0.04%) |
Apr 07, 2016 | 140.90 | 142.94 | 138.79 | 140.07 | 957,694 | -0.92(-0.65%) |
Apr 06, 2016 | 134.25 | 141.22 | 133.79 | 140.99 | 902,644 | +7.25(+5.42%) |
Apr 05, 2016 | 133.47 | 135.14 | 131.99 | 133.74 | 564,215 | -1.81(-1.34%) |
Apr 04, 2016 | 133.72 | 138.25 | 132.13 | 135.55 | 560,284 | +1.73(+1.29%) |
Apr 01, 2016 | 130.00 | 136.67 | 129.00 | 133.82 | 713,726 | +3.27(+2.50%) |
Mar 31, 2016 | 123.60 | 132.05 | 123.60 | 130.55 | 932,715 | +6.52(+5.26%) |
Mar 30, 2016 | 121.54 | 128.28 | 121.38 | 124.03 | 1,292,140 | +3.08(+2.55%) |
Mar 29, 2016 | 117.60 | 121.52 | 115.51 | 120.95 | 473,075 | +2.82(+2.39%) |
Mar 28, 2016 | 119.69 | 120.26 | 115.66 | 118.13 | 424,251 | -0.46(-0.39%) |
Mar 24, 2016 | 120.11 | 118.59 | 118.59 | 118.59 | 680,600 | -2.52(-2.08%) |
Mar 23, 2016 | 122.14 | 123.14 | 120.16 | 121.11 | 521,383 | -1.25(-1.02%) |
Mar 22, 2016 | 118.17 | 123.15 | 117.75 | 122.36 | 668,346 | +3.15(+2.64%) |
Mar 21, 2016 | 118.07 | 120.29 | 117.86 | 119.21 | 693,062 | +0.91(+0.77%) |
Mar 18, 2016 | 118.65 | 120.05 | 117.25 | 118.30 | 1,023,413 | -0.35(-0.29%) |
Mar 17, 2016 | 121.19 | 121.91 | 116.36 | 118.65 | 869,208 | -2.32(-1.92%) |
Mar 16, 2016 | 121.37 | 123.42 | 118.86 | 120.97 | 650,255 | +0.12(+0.10%) |
Mar 15, 2016 | 129.17 | 130.00 | 120.02 | 120.85 | 876,586 | -9.24(-7.10%) |
Mar 14, 2016 | 133.43 | 134.42 | 130.01 | 130.09 | 605,371 | -3.71(-2.77%) |
Mar 11, 2016 | 128.70 | 133.82 | 128.50 | 133.80 | 627,636 | +6.02(+4.71%) |
Mar 10, 2016 | 127.73 | 129.00 | 126.77 | 127.78 | 505,573 | +1.22(+0.96%) |
Mar 09, 2016 | 126.28 | 127.96 | 125.15 | 126.56 | 422,381 | +0.60(+0.48%) |
Mar 08, 2016 | 126.04 | 129.48 | 125.50 | 125.96 | 602,915 | -1.88(-1.47%) |
Mar 07, 2016 | 122.78 | 128.56 | 122.60 | 127.84 | 570,809 | +4.08(+3.30%) |
Mar 04, 2016 | 125.44 | 125.76 | 123.01 | 123.76 | 593,819 | -1.70(-1.36%) |
Mar 03, 2016 | 124.92 | 127.50 | 124.84 | 125.46 | 560,937 | -0.36(-0.29%) |
Mar 02, 2016 | 123.40 | 126.88 | 122.62 | 125.82 | 579,927 | +2.11(+1.71%) |
Mar 01, 2016 | 121.42 | 124.17 | 120.17 | 123.71 | 733,745 | +2.13(+1.75%) |
Feb 29, 2016 | 123.48 | 124.20 | 121.21 | 121.58 | 694,018 | -3.42(-2.74%) |
Feb 26, 2016 | 124.72 | 126.29 | 122.58 | 125.00 | 596,491 | +1.64(+1.33%) |
Feb 25, 2016 | 121.92 | 124.50 | 120.23 | 123.36 | 612,324 | +1.53(+1.26%) |
Feb 24, 2016 | 120.00 | 122.22 | 114.83 | 121.83 | 895,495 | -0.09(-0.07%) |
Feb 23, 2016 | 124.96 | 126.02 | 120.11 | 121.92 | 679,139 | -3.53(-2.81%) |
Feb 22, 2016 | 124.23 | 126.53 | 123.86 | 125.45 | 576,745 | +2.38(+1.93%) |
Feb 19, 2016 | 120.42 | 123.71 | 119.54 | 123.07 | 432,352 | +1.43(+1.18%) |
Feb 18, 2016 | 123.24 | 125.49 | 121.43 | 121.64 | 383,404 | -1.15(-0.94%) |
Feb 17, 2016 | 120.78 | 127.13 | 120.78 | 122.79 | 509,347 | +3.79(+3.18%) |
Feb 16, 2016 | 115.63 | 119.86 | 114.36 | 119.00 | 570,893 | +5.22(+4.59%) |
Feb 12, 2016 | 113.05 | 113.78 | 113.78 | 113.78 | 591,400 | +1.06(+0.94%) |
Feb 11, 2016 | 112.30 | 116.73 | 108.50 | 112.72 | 938,315 | -3.77(-3.24%) |
Feb 10, 2016 | 116.63 | 120.86 | 112.95 | 116.49 | 738,625 | -0.21(-0.18%) |
Feb 09, 2016 | 111.37 | 118.97 | 109.06 | 116.70 | 768,555 | +2.54(+2.22%) |
Feb 08, 2016 | 119.47 | 119.47 | 111.96 | 114.16 | 672,928 | -7.61(-6.25%) |
Feb 05, 2016 | 124.67 | 126.24 | 121.19 | 121.77 | 507,223 | -3.10(-2.48%) |
Feb 04, 2016 | 123.07 | 126.58 | 122.07 | 124.87 | 477,103 | +1.42(+1.15%) |
Feb 03, 2016 | 122.76 | 124.00 | 118.75 | 123.45 | 776,996 | +1.45(+1.19%) |
Feb 02, 2016 | 126.35 | 127.11 | 121.63 | 122.00 | 441,523 | -5.24(-4.12%) |
Feb 01, 2016 | 128.55 | 130.54 | 125.54 | 127.24 | 783,136 | -1.50(-1.17%) |
Jan 29, 2016 | 124.74 | 128.86 | 124.74 | 128.74 | 853,163 | +4.14(+3.32%) |
Jan 28, 2016 | 130.19 | 130.97 | 123.01 | 124.60 | 659,932 | -3.61(-2.82%) |
Jan 27, 2016 | 131.85 | 133.12 | 127.30 | 128.21 | 651,175 | -4.44(-3.35%) |
Jan 26, 2016 | 132.05 | 134.12 | 128.20 | 132.65 | 404,383 | +1.25(+0.95%) |
Jan 25, 2016 | 132.04 | 133.97 | 131.01 | 131.40 | 522,892 | -1.42(-1.07%) |
Jan 22, 2016 | 132.85 | 133.70 | 130.62 | 132.82 | 557,007 | +2.66(+2.04%) |
Jan 21, 2016 | 127.61 | 132.96 | 125.64 | 130.16 | 906,907 | +1.55(+1.21%) |
Jan 20, 2016 | 118.67 | 130.37 | 116.15 | 128.61 | 984,959 | +7.93(+6.57%) |
Jan 19, 2016 | 126.19 | 127.07 | 119.17 | 120.68 | 649,897 | -3.72(-2.99%) |
Jan 15, 2016 | 122.66 | 124.40 | 124.40 | 124.40 | 708,500 | -2.09(-1.65%) |
Jan 14, 2016 | 122.72 | 128.25 | 119.11 | 126.49 | 673,412 | +3.56(+2.90%) |
Jan 13, 2016 | 131.05 | 132.62 | 122.04 | 122.93 | 802,079 | -7.03(-5.41%) |
Jan 12, 2016 | 123.81 | 131.65 | 123.81 | 129.96 | 1,088,648 | +6.38(+5.16%) |
Jan 11, 2016 | 128.96 | 129.69 | 120.88 | 123.58 | 698,974 | -4.42(-3.45%) |
Jan 08, 2016 | 128.96 | 131.74 | 127.71 | 128.00 | 818,573 | -1.09(-0.84%) |
Jan 07, 2016 | 130.00 | 132.19 | 128.41 | 129.09 | 473,593 | -3.65(-2.75%) |
Jan 06, 2016 | 135.55 | 136.09 | 132.22 | 132.74 | 631,641 | -4.65(-3.38%) |
Jan 05, 2016 | 138.35 | 139.55 | 136.03 | 137.39 | 561,296 | +0.13(+0.09%) |
Jan 04, 2016 | 137.83 | 138.90 | 135.35 | 137.26 | 501,471 | -3.30(-2.35%) |
Dec 31, 2015 | 142.55 | 140.56 | 140.56 | 140.56 | 1,102,000 | -2.39(-1.67%) |
Dec 30, 2015 | 142.56 | 144.09 | 141.60 | 142.95 | 279,010 | -0.02(-0.01%) |
Dec 29, 2015 | 142.65 | 143.60 | 141.95 | 142.97 | 390,474 | +1.32(+0.93%) |
Dec 28, 2015 | 141.78 | 143.03 | 140.32 | 141.65 | 354,524 | -1.09(-0.76%) |
Dec 24, 2015 | 144.24 | 142.74 | 142.74 | 142.74 | 372,000 | -2.15(-1.48%) |
Dec 23, 2015 | 144.15 | 145.93 | 142.17 | 144.89 | 285,794 | +2.47(+1.73%) |
Dec 22, 2015 | 139.99 | 143.00 | 139.05 | 142.42 | 394,010 | +2.97(+2.13%) |
Dec 21, 2015 | 141.12 | 141.79 | 138.47 | 139.45 | 569,798 | -0.51(-0.36%) |
Dec 18, 2015 | 137.94 | 141.75 | 136.69 | 139.96 | 1,032,811 | +1.07(+0.77%) |
Dec 17, 2015 | 142.66 | 143.30 | 138.74 | 138.89 | 469,534 | -3.49(-2.45%) |
Dec 16, 2015 | 139.40 | 143.16 | 137.93 | 142.38 | 451,699 | +3.91(+2.82%) |
Dec 15, 2015 | 136.99 | 139.80 | 136.36 | 138.47 | 604,531 | +3.26(+2.41%) |
Dec 14, 2015 | 134.01 | 135.28 | 130.17 | 135.21 | 593,503 | +0.95(+0.71%) |
Dec 11, 2015 | 138.59 | 139.56 | 134.00 | 134.26 | 547,406 | -6.10(-4.35%) |
Dec 10, 2015 | 138.74 | 140.70 | 137.08 | 140.36 | 576,277 | +1.93(+1.39%) |
Dec 09, 2015 | 140.84 | 142.85 | 138.22 | 138.43 | 402,247 | -3.36(-2.37%) |
Dec 08, 2015 | 139.72 | 143.97 | 138.03 | 141.79 | 405,650 | -1.01(-0.71%) |
Dec 07, 2015 | 144.29 | 144.76 | 140.26 | 142.80 | 591,816 | -2.38(-1.64%) |
Dec 04, 2015 | 141.84 | 145.49 | 139.86 | 145.18 | 472,682 | +3.00(+2.11%) |
Dec 03, 2015 | 146.47 | 146.47 | 140.06 | 142.18 | 408,350 | -3.42(-2.35%) |
Dec 02, 2015 | 148.49 | 149.66 | 145.10 | 145.60 | 504,715 | -3.12(-2.10%) |
Dec 01, 2015 | 146.92 | 148.89 | 145.27 | 148.72 | 532,857 | +2.13(+1.45%) |
Nov 30, 2015 | 149.17 | 149.50 | 145.31 | 146.59 | 575,871 | -2.83(-1.89%) |
Nov 27, 2015 | 150.88 | 151.28 | 148.52 | 149.42 | 308,414 | -1.03(-0.68%) |
Nov 25, 2015 | 147.16 | 150.45 | 150.45 | 150.45 | 517,000 | +3.43(+2.33%) |
Nov 24, 2015 | 147.19 | 148.90 | 144.22 | 147.02 | 699,378 | -0.80(-0.54%) |
Nov 23, 2015 | 143.93 | 150.31 | 143.93 | 147.82 | 623,472 | +3.89(+2.70%) |
Nov 20, 2015 | 145.73 | 147.70 | 143.63 | 143.93 | 393,908 | -1.11(-0.77%) |
Nov 19, 2015 | 146.19 | 148.85 | 144.95 | 145.04 | 882,766 | -0.86(-0.59%) |
Nov 18, 2015 | 142.10 | 146.59 | 141.27 | 145.90 | 600,363 | +4.27(+3.01%) |
Nov 17, 2015 | 137.53 | 143.19 | 136.79 | 141.63 | 704,522 | +4.25(+3.09%) |
Nov 16, 2015 | 134.03 | 137.74 | 133.52 | 137.38 | 765,525 | +2.61(+1.94%) |
Nov 13, 2015 | 133.72 | 136.94 | 132.47 | 134.77 | 492,216 | +0.76(+0.57%) |
Nov 12, 2015 | 134.44 | 138.30 | 133.90 | 134.01 | 717,541 | -1.73(-1.27%) |
Nov 11, 2015 | 136.07 | 137.70 | 132.61 | 135.74 | 968,347 | -0.40(-0.29%) |
Nov 10, 2015 | 128.53 | 139.73 | 128.25 | 136.14 | 2,087,874 | -3.85(-2.75%) |
Nov 09, 2015 | 143.38 | 144.02 | 138.65 | 139.99 | 797,832 | -2.59(-1.82%) |
Nov 06, 2015 | 140.04 | 142.84 | 138.08 | 142.58 | 465,734 | +2.02(+1.44%) |
Nov 05, 2015 | 141.91 | 143.84 | 138.50 | 140.56 | 796,116 | -2.35(-1.64%) |
Nov 04, 2015 | 142.49 | 144.05 | 139.88 | 142.91 | 603,675 | +1.23(+0.87%) |
Nov 03, 2015 | 143.05 | 143.48 | 138.79 | 141.68 | 717,474 | -1.16(-0.81%) |
Nov 02, 2015 | 137.00 | 143.42 | 137.00 | 142.84 | 956,232 | +5.56(+4.05%) |
Oct 30, 2015 | 135.86 | 139.00 | 134.04 | 137.28 | 874,459 | +0.79(+0.58%) |
Oct 29, 2015 | 132.85 | 139.77 | 132.54 | 136.49 | 772,891 | +3.09(+2.32%) |
Oct 28, 2015 | 131.35 | 135.31 | 129.11 | 133.40 | 637,320 | +3.12(+2.39%) |
Oct 27, 2015 | 131.54 | 133.00 | 129.90 | 130.28 | 604,040 | -1.63(-1.24%) |
Oct 26, 2015 | 130.94 | 134.96 | 129.73 | 131.91 | 637,862 | +0.57(+0.43%) |
Oct 23, 2015 | 126.05 | 133.11 | 125.30 | 131.34 | 975,470 | +6.38(+5.11%) |
Oct 22, 2015 | 122.33 | 125.41 | 117.26 | 124.96 | 1,324,927 | +3.02(+2.48%) |
Oct 21, 2015 | 127.18 | 128.28 | 118.13 | 121.94 | 2,085,097 | -4.06(-3.22%) |
Oct 20, 2015 | 136.10 | 136.50 | 125.42 | 126.00 | 1,619,088 | -10.46(-7.67%) |
Oct 19, 2015 | 138.34 | 139.12 | 135.28 | 136.46 | 811,942 | -1.81(-1.31%) |
Oct 16, 2015 | 137.33 | 140.50 | 136.80 | 138.27 | 799,389 | +1.62(+1.19%) |
Oct 15, 2015 | 131.86 | 137.36 | 131.14 | 136.65 | 902,869 | +4.07(+3.07%) |
Oct 14, 2015 | 130.97 | 133.85 | 129.97 | 132.58 | 743,977 | +3.70(+2.87%) |
Oct 13, 2015 | 131.50 | 134.12 | 128.49 | 128.88 | 705,435 | -4.51(-3.38%) |
Oct 12, 2015 | 134.82 | 134.87 | 130.98 | 133.39 | 422,256 | -0.01(-0.01%) |
Oct 09, 2015 | 134.93 | 136.41 | 132.69 | 133.40 | 470,482 | +0.37(+0.28%) |
Oct 08, 2015 | 130.70 | 134.00 | 128.32 | 133.03 | 528,473 | +2.09(+1.60%) |
Oct 07, 2015 | 131.24 | 133.46 | 127.00 | 130.94 | 797,245 | +0.41(+0.31%) |
Oct 06, 2015 | 134.00 | 134.00 | 126.32 | 130.53 | 893,030 | -2.27(-1.71%) |
Oct 05, 2015 | 139.02 | 139.02 | 131.26 | 132.80 | 877,874 | -4.70(-3.42%) |
Oct 02, 2015 | 129.60 | 137.71 | 127.11 | 137.50 | 712,214 | +5.05(+3.81%) |
Oct 01, 2015 | 132.49 | 133.93 | 127.04 | 132.45 | 914,865 | -0.36(-0.27%) |
Sep 30, 2015 | 127.38 | 134.70 | 127.38 | 132.81 | 1,247,531 | +8.00(+6.41%) |
Sep 29, 2015 | 122.93 | 131.93 | 121.40 | 124.81 | 1,278,098 | +0.35(+0.28%) |
Sep 28, 2015 | 134.33 | 134.46 | 121.12 | 124.46 | 2,006,625 | -10.31(-7.65%) |
Sep 25, 2015 | 145.23 | 145.96 | 133.23 | 134.77 | 1,411,921 | -8.35(-5.83%) |
Sep 24, 2015 | 148.16 | 148.89 | 141.18 | 143.12 | 1,129,796 | -5.93(-3.98%) |
Sep 23, 2015 | 151.23 | 153.80 | 148.40 | 149.05 | 646,997 | -1.20(-0.80%) |
Sep 22, 2015 | 152.89 | 154.75 | 145.79 | 150.25 | 1,137,285 | -5.23(-3.36%) |
Sep 21, 2015 | 161.09 | 165.15 | 150.40 | 155.48 | 839,517 | -4.53(-2.83%) |
Sep 18, 2015 | 161.45 | 162.04 | 159.21 | 160.01 | 660,389 | -1.72(-1.06%) |
Sep 17, 2015 | 163.56 | 164.35 | 160.55 | 161.73 | 517,166 | -2.26(-1.38%) |
Sep 16, 2015 | 160.94 | 164.68 | 159.69 | 163.99 | 409,722 | +2.72(+1.69%) |
Sep 15, 2015 | 158.45 | 161.73 | 156.02 | 161.27 | 527,457 | +2.87(+1.81%) |
Sep 14, 2015 | 160.37 | 161.98 | 157.25 | 158.40 | 639,972 | -2.22(-1.38%) |
Sep 11, 2015 | 160.01 | 162.33 | 158.66 | 160.62 | 507,562 | -0.21(-0.13%) |
Sep 10, 2015 | 162.75 | 164.99 | 160.18 | 160.83 | 663,537 | -2.89(-1.77%) |
Sep 09, 2015 | 167.93 | 168.93 | 163.44 | 163.72 | 327,904 | -2.71(-1.63%) |
Sep 08, 2015 | 165.63 | 167.32 | 162.60 | 166.43 | 360,870 | +4.25(+2.62%) |
Sep 04, 2015 | 162.80 | 162.18 | 162.18 | 162.18 | 350,100 | -2.07(-1.26%) |
Sep 03, 2015 | 169.04 | 169.04 | 163.39 | 164.25 | 262,052 | -3.46(-2.06%) |
Sep 02, 2015 | 167.94 | 168.61 | 163.47 | 167.71 | 333,180 | +2.78(+1.69%) |
Sep 01, 2015 | 164.82 | 169.43 | 163.38 | 164.93 | 342,304 | -3.89(-2.30%) |
Aug 31, 2015 | 171.19 | 173.79 | 168.00 | 168.82 | 366,166 | -4.00(-2.31%) |
Aug 28, 2015 | 169.96 | 173.18 | 169.47 | 172.82 | 258,568 | +2.05(+1.20%) |
Aug 27, 2015 | 167.87 | 171.90 | 167.14 | 170.77 | 475,992 | +5.40(+3.27%) |
Aug 26, 2015 | 166.63 | 166.63 | 157.78 | 165.37 | 502,809 | +4.75(+2.96%) |
Aug 25, 2015 | 167.28 | 169.90 | 160.48 | 160.62 | 553,996 | -1.33(-0.82%) |
Aug 24, 2015 | 155.74 | 171.99 | 138.85 | 161.95 | 791,794 | -8.37(-4.91%) |
Aug 21, 2015 | 180.50 | 180.50 | 169.13 | 170.32 | 943,495 | -11.38(-6.26%) |
Aug 20, 2015 | 184.59 | 185.86 | 181.53 | 181.70 | 506,205 | -4.50(-2.42%) |
Aug 19, 2015 | 186.72 | 187.60 | 183.35 | 186.20 | 549,428 | -1.46(-0.78%) |
Aug 18, 2015 | 186.31 | 188.24 | 185.30 | 187.66 | 308,848 | +1.37(+0.74%) |
Aug 17, 2015 | 183.28 | 186.85 | 181.76 | 186.29 | 217,317 | +1.83(+0.99%) |
Aug 14, 2015 | 185.85 | 186.77 | 182.72 | 184.46 | 297,625 | -1.81(-0.97%) |
Aug 13, 2015 | 183.54 | 186.51 | 182.65 | 186.27 | 459,841 | +2.67(+1.45%) |
Aug 12, 2015 | 178.00 | 184.69 | 176.54 | 183.60 | 607,126 | +4.80(+2.68%) |
Aug 11, 2015 | 177.82 | 181.07 | 177.06 | 178.80 | 296,626 | -2.68(-1.48%) |
Aug 10, 2015 | 179.98 | 184.60 | 179.41 | 181.48 | 373,330 | -0.31(-0.17%) |
Aug 07, 2015 | 184.04 | 184.66 | 179.26 | 181.79 | 480,822 | -2.45(-1.33%) |
Aug 06, 2015 | 192.00 | 192.00 | 180.60 | 184.24 | 677,862 | -7.66(-3.99%) |
Aug 05, 2015 | 192.74 | 194.64 | 190.45 | 191.90 | 700,935 | +1.24(+0.65%) |
Aug 04, 2015 | 192.73 | 193.16 | 188.02 | 190.66 | 384,055 | -2.11(-1.09%) |