Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 157.33 | 157.84 | 156.29 | 156.56 | 2,158,312 | -0.39(-0.25%) |
Sep 29, 2016 | 157.25 | 157.72 | 155.89 | 156.96 | 2,172,435 | -0.30(-0.19%) |
Sep 28, 2016 | 158.53 | 158.87 | 156.42 | 157.25 | 2,544,626 | -1.66(-1.04%) |
Sep 27, 2016 | 156.83 | 158.97 | 156.38 | 158.91 | 2,345,911 | +1.76(+1.12%) |
Sep 26, 2016 | 155.96 | 157.89 | 155.16 | 157.16 | 2,700,916 | +0.85(+0.55%) |
Sep 23, 2016 | 154.78 | 156.93 | 154.73 | 156.31 | 2,758,615 | +0.65(+0.42%) |
Sep 22, 2016 | 156.31 | 157.19 | 154.88 | 155.65 | 3,543,837 | -0.18(-0.11%) |
Sep 21, 2016 | 152.92 | 156.24 | 152.92 | 155.83 | 5,922,137 | +10.05(+6.89%) |
Sep 20, 2016 | 144.98 | 147.11 | 144.89 | 145.78 | 2,993,818 | +1.25(+0.86%) |
Sep 19, 2016 | 143.47 | 145.41 | 143.00 | 144.54 | 2,024,383 | +2.12(+1.49%) |
Sep 16, 2016 | 142.81 | 143.47 | 141.79 | 142.41 | 2,827,636 | -1.06(-0.74%) |
Sep 15, 2016 | 142.51 | 144.04 | 142.08 | 143.47 | 1,566,160 | +0.56(+0.39%) |
Sep 14, 2016 | 143.46 | 144.00 | 142.56 | 142.91 | 1,149,471 | -0.81(-0.56%) |
Sep 13, 2016 | 144.87 | 145.18 | 142.77 | 143.72 | 1,470,711 | -2.61(-1.78%) |
Sep 12, 2016 | 143.59 | 147.06 | 143.46 | 146.33 | 1,478,711 | +2.16(+1.50%) |
Sep 09, 2016 | 147.08 | 148.06 | 144.14 | 144.17 | 1,659,579 | -4.08(-2.75%) |
Sep 08, 2016 | 146.91 | 148.66 | 146.85 | 148.25 | 927,602 | +0.54(+0.36%) |
Sep 07, 2016 | 147.07 | 147.91 | 146.59 | 147.71 | 1,003,816 | +0.33(+0.22%) |
Sep 06, 2016 | 149.41 | 149.41 | 146.40 | 147.38 | 1,307,362 | -0.59(-0.40%) |
Sep 02, 2016 | 148.62 | 147.97 | 147.97 | 147.97 | 1,788,898 | -0.13(-0.09%) |
Sep 01, 2016 | 147.98 | 148.65 | 146.50 | 148.10 | 1,321,850 | +0.64(+0.43%) |
Aug 31, 2016 | 147.06 | 147.57 | 146.18 | 147.47 | 1,374,346 | +0.00(+0.00%) |
Aug 30, 2016 | 148.00 | 148.36 | 146.98 | 147.47 | 1,123,029 | -0.22(-0.15%) |
Aug 29, 2016 | 147.91 | 148.33 | 147.21 | 147.68 | 1,325,574 | +0.20(+0.13%) |
Aug 26, 2016 | 148.47 | 149.39 | 146.97 | 147.49 | 1,233,254 | -0.52(-0.35%) |
Aug 25, 2016 | 149.55 | 149.83 | 147.66 | 148.00 | 1,475,492 | -2.41(-1.60%) |
Aug 24, 2016 | 150.70 | 151.35 | 150.01 | 150.42 | 961,454 | -0.32(-0.21%) |
Aug 23, 2016 | 151.11 | 151.50 | 150.41 | 150.74 | 951,479 | +0.63(+0.42%) |
Aug 22, 2016 | 151.10 | 151.62 | 149.53 | 150.12 | 1,058,573 | -0.66(-0.44%) |
Aug 19, 2016 | 149.13 | 151.50 | 149.00 | 150.78 | 1,527,611 | +1.29(+0.86%) |
Aug 18, 2016 | 148.97 | 149.91 | 148.60 | 149.49 | 1,234,705 | +0.66(+0.44%) |
Aug 17, 2016 | 149.31 | 149.48 | 148.27 | 148.83 | 1,231,547 | -0.25(-0.17%) |
Aug 16, 2016 | 148.34 | 149.43 | 148.06 | 149.08 | 1,021,581 | +0.30(+0.20%) |
Aug 15, 2016 | 148.16 | 149.32 | 148.16 | 148.78 | 1,250,910 | +0.80(+0.54%) |
Aug 12, 2016 | 147.64 | 148.43 | 147.22 | 147.98 | 1,172,424 | -0.26(-0.17%) |
Aug 11, 2016 | 147.48 | 148.58 | 147.00 | 148.24 | 1,169,927 | +1.02(+0.69%) |
Aug 10, 2016 | 146.53 | 147.40 | 146.43 | 147.22 | 920,589 | +0.29(+0.19%) |
Aug 09, 2016 | 146.20 | 147.83 | 145.88 | 146.93 | 817,375 | +0.56(+0.39%) |
Aug 08, 2016 | 146.05 | 147.92 | 145.85 | 146.37 | 1,088,481 | +0.71(+0.48%) |
Aug 05, 2016 | 143.61 | 145.71 | 143.26 | 145.66 | 1,168,606 | +2.76(+1.93%) |
Aug 04, 2016 | 143.72 | 143.81 | 142.03 | 142.90 | 980,618 | -0.71(-0.49%) |
Aug 03, 2016 | 142.52 | 143.78 | 142.48 | 143.61 | 659,608 | +1.28(+0.90%) |
Aug 02, 2016 | 143.95 | 144.70 | 141.83 | 142.33 | 955,831 | -2.22(-1.53%) |
Aug 01, 2016 | 144.85 | 145.63 | 144.02 | 144.54 | 917,854 | -0.21(-0.15%) |
Jul 29, 2016 | 143.61 | 145.04 | 142.48 | 144.76 | 1,136,713 | +0.40(+0.28%) |
Jul 28, 2016 | 143.24 | 144.64 | 142.53 | 144.36 | 975,472 | +0.48(+0.34%) |
Jul 27, 2016 | 144.27 | 144.84 | 143.06 | 143.87 | 1,141,169 | -0.53(-0.36%) |
Jul 26, 2016 | 143.49 | 144.69 | 143.20 | 144.40 | 1,283,111 | +1.14(+0.79%) |
Jul 25, 2016 | 143.32 | 143.78 | 142.53 | 143.27 | 1,503,316 | -0.48(-0.34%) |
Jul 22, 2016 | 141.32 | 143.79 | 141.32 | 143.75 | 1,379,216 | +2.11(+1.49%) |
Jul 21, 2016 | 142.62 | 143.53 | 141.30 | 141.64 | 981,211 | -1.48(-1.04%) |
Jul 20, 2016 | 143.14 | 143.96 | 142.23 | 143.12 | 764,320 | +0.35(+0.24%) |
Jul 19, 2016 | 143.01 | 143.72 | 142.40 | 142.77 | 864,737 | -0.97(-0.67%) |
Jul 18, 2016 | 143.74 | 144.11 | 142.73 | 143.74 | 973,356 | +0.15(+0.11%) |
Jul 15, 2016 | 145.00 | 145.05 | 143.42 | 143.59 | 1,405,967 | -0.81(-0.56%) |
Jul 14, 2016 | 144.66 | 146.31 | 144.35 | 144.40 | 1,740,836 | +0.97(+0.67%) |
Jul 13, 2016 | 143.18 | 144.18 | 142.49 | 143.44 | 1,619,786 | +0.42(+0.29%) |
Jul 12, 2016 | 141.09 | 143.19 | 140.74 | 143.01 | 1,927,792 | +2.54(+1.81%) |
Jul 11, 2016 | 140.48 | 141.83 | 139.86 | 140.48 | 2,120,212 | +0.80(+0.57%) |
Jul 08, 2016 | 137.69 | 140.27 | 136.44 | 139.68 | 1,950,263 | +3.24(+2.37%) |
Jul 07, 2016 | 135.85 | 137.24 | 135.30 | 136.44 | 1,689,965 | +1.03(+0.76%) |
Jul 06, 2016 | 135.54 | 136.00 | 134.12 | 135.41 | 2,098,650 | -0.64(-0.47%) |
Jul 05, 2016 | 136.33 | 136.86 | 134.43 | 136.06 | 2,144,090 | -1.49(-1.09%) |
Jul 01, 2016 | 138.12 | 137.55 | 137.55 | 137.55 | 2,291,400 | +1.84(+1.36%) |
Jun 30, 2016 | 134.35 | 135.73 | 133.23 | 135.71 | 1,919,414 | +1.36(+1.01%) |
Jun 29, 2016 | 133.88 | 134.63 | 133.09 | 134.35 | 2,451,614 | +1.93(+1.46%) |
Jun 28, 2016 | 132.80 | 133.44 | 130.71 | 132.42 | 2,166,085 | +1.76(+1.35%) |
Jun 27, 2016 | 133.31 | 133.59 | 129.65 | 130.66 | 3,292,952 | -3.97(-2.95%) |
Jun 24, 2016 | 135.86 | 137.75 | 133.67 | 134.63 | 6,546,669 | -6.55(-4.64%) |
Jun 23, 2016 | 140.82 | 141.86 | 140.15 | 141.17 | 2,538,092 | +1.23(+0.88%) |
Jun 22, 2016 | 144.91 | 145.27 | 139.84 | 139.94 | 5,411,828 | -6.65(-4.54%) |
Jun 21, 2016 | 147.13 | 147.33 | 145.93 | 146.59 | 2,160,221 | -0.46(-0.32%) |
Jun 20, 2016 | 146.89 | 148.86 | 145.96 | 147.06 | 2,256,997 | +1.98(+1.37%) |
Jun 17, 2016 | 144.77 | 145.51 | 144.20 | 145.07 | 2,513,079 | +0.34(+0.23%) |
Jun 16, 2016 | 142.12 | 145.10 | 140.83 | 144.73 | 2,120,612 | +1.98(+1.38%) |
Jun 15, 2016 | 143.09 | 144.25 | 142.62 | 142.76 | 1,344,887 | -0.08(-0.06%) |
Jun 14, 2016 | 143.24 | 144.36 | 141.69 | 142.84 | 1,453,372 | -0.25(-0.17%) |
Jun 13, 2016 | 142.99 | 144.46 | 142.97 | 143.09 | 1,623,011 | -0.39(-0.27%) |
Jun 10, 2016 | 145.16 | 145.63 | 142.99 | 143.48 | 1,793,208 | -2.89(-1.97%) |
Jun 09, 2016 | 145.95 | 146.66 | 145.27 | 146.37 | 1,170,373 | -0.57(-0.39%) |
Jun 08, 2016 | 146.94 | 147.97 | 146.71 | 146.94 | 1,047,295 | -0.07(-0.05%) |
Jun 07, 2016 | 146.79 | 147.45 | 146.10 | 147.01 | 1,684,796 | +1.39(+0.96%) |
Jun 06, 2016 | 145.54 | 146.25 | 144.18 | 145.62 | 1,652,348 | -0.49(-0.34%) |
Jun 03, 2016 | 144.81 | 146.32 | 143.59 | 146.11 | 1,603,733 | -0.88(-0.60%) |
Jun 02, 2016 | 146.84 | 147.25 | 146.00 | 146.99 | 767,165 | +0.09(+0.06%) |
Jun 01, 2016 | 146.18 | 146.99 | 144.82 | 146.90 | 1,041,514 | -0.24(-0.16%) |
May 31, 2016 | 147.55 | 148.95 | 146.70 | 147.14 | 1,500,963 | +0.45(+0.30%) |
May 27, 2016 | 145.95 | 146.69 | 146.69 | 146.69 | 1,031,061 | +0.95(+0.65%) |
May 26, 2016 | 146.46 | 146.70 | 145.22 | 145.74 | 1,171,797 | -0.73(-0.50%) |
May 25, 2016 | 147.16 | 148.03 | 146.30 | 146.47 | 1,136,759 | -0.14(-0.10%) |
May 24, 2016 | 145.35 | 147.11 | 144.48 | 146.61 | 1,352,091 | +2.09(+1.44%) |
May 23, 2016 | 144.18 | 145.18 | 143.69 | 144.52 | 1,334,308 | +0.37(+0.25%) |
May 20, 2016 | 143.01 | 144.90 | 142.28 | 144.16 | 1,536,604 | +2.25(+1.58%) |
May 19, 2016 | 141.33 | 142.90 | 140.78 | 141.91 | 1,235,666 | -0.34(-0.24%) |
May 18, 2016 | 140.92 | 143.26 | 140.92 | 142.25 | 1,448,973 | +0.71(+0.50%) |
May 17, 2016 | 141.43 | 143.31 | 140.79 | 141.53 | 1,607,296 | +0.09(+0.06%) |
May 16, 2016 | 140.53 | 141.98 | 139.95 | 141.45 | 1,211,875 | +0.74(+0.53%) |
May 13, 2016 | 141.44 | 142.16 | 139.96 | 140.71 | 1,482,506 | -1.44(-1.01%) |
May 12, 2016 | 144.84 | 144.90 | 141.12 | 142.14 | 1,832,372 | -1.71(-1.19%) |
May 11, 2016 | 145.38 | 146.23 | 143.47 | 143.85 | 1,443,029 | -1.75(-1.20%) |
May 10, 2016 | 144.86 | 146.22 | 144.40 | 145.60 | 1,627,739 | +0.86(+0.59%) |
May 09, 2016 | 143.95 | 145.29 | 143.72 | 144.75 | 1,184,943 | +1.12(+0.78%) |
May 06, 2016 | 143.10 | 144.08 | 140.64 | 143.62 | 1,971,501 | +0.59(+0.41%) |
May 05, 2016 | 147.54 | 148.06 | 142.77 | 143.03 | 2,897,917 | -4.35(-2.95%) |
May 04, 2016 | 147.71 | 149.04 | 146.74 | 147.39 | 1,588,168 | +0.41(+0.28%) |
May 03, 2016 | 147.84 | 148.25 | 145.53 | 146.98 | 1,439,891 | -2.50(-1.67%) |
May 02, 2016 | 147.70 | 150.00 | 147.61 | 149.47 | 1,561,987 | +2.21(+1.50%) |
Apr 29, 2016 | 147.03 | 147.69 | 146.04 | 147.26 | 1,377,884 | -0.49(-0.33%) |
Apr 28, 2016 | 148.85 | 149.98 | 147.57 | 147.75 | 1,254,468 | -1.69(-1.13%) |
Apr 27, 2016 | 149.01 | 150.02 | 148.25 | 149.45 | 950,301 | +0.40(+0.27%) |
Apr 26, 2016 | 147.89 | 149.48 | 147.53 | 149.04 | 1,160,073 | +1.38(+0.94%) |
Apr 25, 2016 | 147.75 | 149.15 | 146.29 | 147.66 | 1,158,096 | -0.68(-0.46%) |
Apr 22, 2016 | 148.31 | 148.88 | 147.22 | 148.34 | 1,523,843 | +0.67(+0.45%) |
Apr 21, 2016 | 148.70 | 149.49 | 147.31 | 147.67 | 1,321,183 | -1.63(-1.09%) |
Apr 20, 2016 | 150.18 | 150.69 | 149.26 | 149.30 | 913,841 | -0.78(-0.52%) |
Apr 19, 2016 | 149.66 | 151.00 | 148.63 | 150.08 | 1,184,687 | +1.02(+0.68%) |
Apr 18, 2016 | 147.46 | 149.28 | 146.99 | 149.06 | 934,857 | +1.10(+0.74%) |
Apr 15, 2016 | 147.79 | 148.43 | 147.00 | 147.97 | 968,436 | +0.18(+0.12%) |
Apr 14, 2016 | 149.08 | 149.44 | 147.73 | 147.79 | 1,165,503 | -1.36(-0.91%) |
Apr 13, 2016 | 147.81 | 149.35 | 147.79 | 149.14 | 1,797,288 | +1.88(+1.28%) |
Apr 12, 2016 | 145.88 | 147.86 | 145.41 | 147.26 | 1,869,794 | +1.84(+1.26%) |
Apr 11, 2016 | 145.79 | 147.25 | 145.41 | 145.42 | 1,628,848 | -0.33(-0.23%) |
Apr 08, 2016 | 144.57 | 147.60 | 144.42 | 145.75 | 1,791,149 | +1.91(+1.33%) |
Apr 07, 2016 | 143.75 | 144.98 | 143.42 | 143.84 | 1,527,587 | -1.33(-0.92%) |
Apr 06, 2016 | 144.49 | 145.50 | 143.35 | 145.17 | 1,260,097 | +0.74(+0.51%) |
Apr 05, 2016 | 144.63 | 145.38 | 144.18 | 144.43 | 1,286,597 | -1.66(-1.14%) |
Apr 04, 2016 | 146.16 | 147.62 | 145.54 | 146.09 | 1,842,862 | +0.12(+0.08%) |
Apr 01, 2016 | 144.76 | 146.26 | 143.69 | 145.98 | 1,687,247 | +0.85(+0.58%) |
Mar 31, 2016 | 144.09 | 145.33 | 143.28 | 145.13 | 2,224,802 | +1.02(+0.71%) |
Mar 30, 2016 | 145.38 | 145.80 | 144.01 | 144.10 | 1,569,276 | -1.27(-0.87%) |
Mar 29, 2016 | 144.51 | 145.46 | 143.30 | 145.37 | 1,691,624 | +0.71(+0.49%) |
Mar 28, 2016 | 145.00 | 145.28 | 143.05 | 144.66 | 1,712,429 | -0.41(-0.28%) |
Mar 24, 2016 | 143.86 | 145.07 | 145.07 | 145.07 | 1,233,327 | +0.02(+0.01%) |
Mar 23, 2016 | 145.75 | 146.03 | 144.82 | 145.05 | 1,398,724 | -0.70(-0.48%) |
Mar 22, 2016 | 145.87 | 146.18 | 144.77 | 145.75 | 1,847,335 | -1.00(-0.68%) |
Mar 21, 2016 | 145.89 | 147.02 | 145.29 | 146.75 | 2,415,795 | +0.74(+0.51%) |
Mar 18, 2016 | 143.28 | 146.16 | 143.03 | 146.01 | 5,088,188 | +2.11(+1.47%) |
Mar 17, 2016 | 138.45 | 144.22 | 137.42 | 143.90 | 9,969,113 | +15.22(+11.83%) |
Mar 16, 2016 | 127.09 | 129.10 | 125.93 | 128.67 | 2,845,581 | +1.07(+0.84%) |
Mar 15, 2016 | 127.53 | 127.83 | 126.38 | 127.60 | 1,984,734 | -0.69(-0.53%) |
Mar 14, 2016 | 128.52 | 129.32 | 127.76 | 128.29 | 1,858,190 | -0.52(-0.40%) |
Mar 11, 2016 | 127.85 | 128.95 | 127.17 | 128.81 | 1,285,072 | +2.51(+1.98%) |
Mar 10, 2016 | 126.69 | 127.76 | 124.49 | 126.30 | 1,309,744 | -0.11(-0.08%) |
Mar 09, 2016 | 126.34 | 126.90 | 124.55 | 126.41 | 1,662,625 | -0.49(-0.39%) |
Mar 08, 2016 | 128.21 | 128.95 | 126.77 | 126.90 | 1,438,084 | -2.27(-1.76%) |
Mar 07, 2016 | 127.54 | 129.39 | 126.65 | 129.17 | 1,739,219 | +1.04(+0.81%) |
Mar 04, 2016 | 127.75 | 130.24 | 127.75 | 128.13 | 2,045,350 | +0.05(+0.04%) |
Mar 03, 2016 | 126.24 | 128.38 | 126.03 | 128.08 | 2,045,613 | +1.41(+1.12%) |
Mar 02, 2016 | 125.46 | 127.37 | 125.40 | 126.67 | 2,020,293 | +0.79(+0.63%) |
Mar 01, 2016 | 123.01 | 126.35 | 122.24 | 125.87 | 2,263,748 | +4.01(+3.29%) |
Feb 29, 2016 | 122.22 | 124.23 | 121.68 | 121.87 | 2,282,353 | -0.45(-0.36%) |
Feb 26, 2016 | 121.67 | 124.13 | 121.62 | 122.31 | 2,252,672 | +1.25(+1.03%) |
Feb 25, 2016 | 119.67 | 121.14 | 118.54 | 121.07 | 1,529,079 | +2.22(+1.87%) |
Feb 24, 2016 | 117.99 | 119.33 | 117.02 | 118.85 | 1,470,037 | -0.29(-0.24%) |
Feb 23, 2016 | 119.68 | 120.07 | 117.87 | 119.14 | 2,648,189 | -1.41(-1.17%) |
Feb 22, 2016 | 115.53 | 121.50 | 116.37 | 120.54 | 2,992,881 | +5.01(+4.34%) |
Feb 19, 2016 | 116.01 | 116.39 | 114.02 | 115.53 | 3,020,412 | -1.40(-1.20%) |
Feb 18, 2016 | 118.29 | 118.95 | 115.72 | 116.93 | 2,387,694 | -1.57(-1.32%) |
Feb 17, 2016 | 118.91 | 119.90 | 118.00 | 118.49 | 2,322,987 | +0.87(+0.74%) |
Feb 16, 2016 | 116.13 | 118.18 | 114.96 | 117.62 | 1,961,878 | +3.12(+2.73%) |
Feb 12, 2016 | 111.78 | 114.50 | 114.50 | 114.50 | 1,939,177 | +3.72(+3.36%) |
Feb 11, 2016 | 111.77 | 113.06 | 109.31 | 110.77 | 2,991,727 | -2.87(-2.52%) |
Feb 10, 2016 | 116.32 | 117.32 | 113.39 | 113.64 | 2,389,465 | -1.90(-1.64%) |
Feb 09, 2016 | 115.08 | 116.78 | 114.02 | 115.54 | 2,174,705 | -0.50(-0.43%) |
Feb 08, 2016 | 115.99 | 116.62 | 114.01 | 116.04 | 1,968,254 | -1.41(-1.20%) |
Feb 05, 2016 | 118.64 | 119.79 | 117.19 | 117.44 | 1,804,112 | -2.05(-1.71%) |
Feb 04, 2016 | 116.36 | 121.16 | 116.36 | 119.49 | 2,855,084 | +2.88(+2.47%) |
Feb 03, 2016 | 116.53 | 117.11 | 113.45 | 116.61 | 2,194,525 | +0.74(+0.64%) |
Feb 02, 2016 | 117.14 | 117.75 | 115.67 | 115.88 | 2,440,228 | -1.92(-1.63%) |
Feb 01, 2016 | 117.18 | 118.21 | 115.75 | 117.80 | 2,086,572 | -0.51(-0.43%) |
Jan 29, 2016 | 114.84 | 118.45 | 114.67 | 118.31 | 3,322,497 | +4.15(+3.63%) |
Jan 28, 2016 | 114.61 | 115.56 | 113.47 | 114.16 | 1,771,899 | -0.03(-0.02%) |
Jan 27, 2016 | 115.88 | 117.26 | 113.70 | 114.18 | 2,609,318 | +0.86(+0.76%) |
Jan 26, 2016 | 112.51 | 113.74 | 112.00 | 113.32 | 2,082,281 | +1.10(+0.98%) |
Jan 25, 2016 | 113.07 | 114.01 | 111.92 | 112.22 | 3,074,855 | -1.35(-1.19%) |
Jan 22, 2016 | 112.36 | 114.04 | 111.88 | 113.57 | 2,687,995 | +3.55(+3.23%) |
Jan 21, 2016 | 109.74 | 111.37 | 108.62 | 110.02 | 2,964,040 | +0.35(+0.32%) |
Jan 20, 2016 | 110.85 | 111.71 | 106.58 | 109.67 | 4,227,631 | -3.58(-3.16%) |
Jan 19, 2016 | 115.04 | 115.52 | 111.54 | 113.25 | 3,320,384 | +0.25(+0.22%) |
Jan 15, 2016 | 114.02 | 113.00 | 113.00 | 113.00 | 4,761,514 | -4.26(-3.63%) |
Jan 14, 2016 | 116.40 | 118.27 | 114.32 | 117.26 | 2,408,606 | +1.25(+1.08%) |
Jan 13, 2016 | 120.47 | 121.38 | 115.39 | 116.00 | 2,548,372 | -3.94(-3.28%) |
Jan 12, 2016 | 119.25 | 120.42 | 118.00 | 119.94 | 1,666,974 | +1.55(+1.31%) |
Jan 11, 2016 | 120.07 | 120.24 | 116.84 | 118.39 | 2,797,566 | -1.55(-1.29%) |
Jan 08, 2016 | 120.73 | 122.18 | 119.66 | 119.94 | 2,680,657 | +0.11(+0.09%) |
Jan 07, 2016 | 122.86 | 123.53 | 119.57 | 119.83 | 3,785,648 | -5.50(-4.39%) |
Jan 06, 2016 | 126.93 | 127.50 | 124.89 | 125.33 | 2,169,235 | -3.45(-2.68%) |
Jan 05, 2016 | 127.81 | 128.86 | 126.77 | 128.79 | 1,904,274 | +1.09(+0.85%) |
Jan 04, 2016 | 130.35 | 130.88 | 127.14 | 127.70 | 3,741,564 | -4.95(-3.73%) |
Dec 31, 2015 | 132.01 | 132.65 | 132.65 | 132.65 | 1,641,533 | -0.17(-0.13%) |
Dec 30, 2015 | 132.53 | 133.67 | 131.78 | 132.82 | 1,367,733 | -0.05(-0.04%) |
Dec 29, 2015 | 132.93 | 133.32 | 131.90 | 132.87 | 1,186,283 | +0.74(+0.56%) |
Dec 28, 2015 | 132.66 | 133.18 | 130.90 | 132.13 | 2,027,598 | -1.10(-0.83%) |
Dec 24, 2015 | 133.75 | 133.24 | 133.24 | 133.24 | 1,290,089 | -0.95(-0.71%) |
Dec 23, 2015 | 132.51 | 134.65 | 132.26 | 134.19 | 2,016,018 | +2.06(+1.56%) |
Dec 22, 2015 | 130.39 | 132.47 | 130.01 | 132.13 | 2,473,671 | +2.37(+1.82%) |
Dec 21, 2015 | 131.37 | 132.25 | 128.86 | 129.76 | 2,319,204 | -1.25(-0.95%) |
Dec 18, 2015 | 133.85 | 134.07 | 130.62 | 131.01 | 5,774,887 | -4.18(-3.09%) |
Dec 17, 2015 | 139.65 | 140.24 | 134.91 | 135.19 | 6,585,076 | +2.68(+2.02%) |
Dec 16, 2015 | 129.89 | 133.22 | 129.76 | 132.51 | 3,395,180 | +3.69(+2.86%) |
Dec 15, 2015 | 128.38 | 131.31 | 128.26 | 128.82 | 3,294,119 | +0.89(+0.70%) |
Dec 14, 2015 | 127.32 | 128.02 | 125.44 | 127.93 | 3,470,232 | -0.51(-0.39%) |
Dec 11, 2015 | 130.34 | 131.31 | 128.37 | 128.44 | 3,028,152 | -3.77(-2.85%) |
Dec 10, 2015 | 130.70 | 133.28 | 130.68 | 132.21 | 1,840,781 | +1.51(+1.15%) |
Dec 09, 2015 | 131.06 | 133.21 | 130.14 | 130.70 | 2,306,001 | -1.19(-0.90%) |
Dec 08, 2015 | 134.73 | 135.20 | 131.52 | 131.89 | 2,424,250 | -3.72(-2.74%) |
Dec 07, 2015 | 136.75 | 137.18 | 134.66 | 135.61 | 2,076,641 | -2.58(-1.87%) |
Dec 04, 2015 | 137.38 | 138.41 | 136.28 | 138.18 | 2,533,023 | +1.64(+1.20%) |
Dec 03, 2015 | 140.43 | 140.76 | 136.25 | 136.55 | 2,912,101 | -3.77(-2.69%) |
Dec 02, 2015 | 141.74 | 142.25 | 140.03 | 140.32 | 1,813,240 | -2.29(-1.61%) |
Dec 01, 2015 | 141.69 | 142.81 | 140.02 | 142.61 | 2,707,932 | +1.70(+1.21%) |
Nov 30, 2015 | 145.41 | 146.19 | 140.81 | 140.91 | 3,288,271 | -4.93(-3.38%) |
Nov 27, 2015 | 145.23 | 146.01 | 144.59 | 145.84 | 631,989 | +1.50(+1.04%) |
Nov 25, 2015 | 145.04 | 144.34 | 144.34 | 144.34 | 1,185,064 | -0.70(-0.48%) |
Nov 24, 2015 | 144.01 | 145.60 | 143.69 | 145.04 | 1,221,073 | -0.22(-0.15%) |
Nov 23, 2015 | 145.89 | 146.44 | 144.79 | 145.27 | 988,578 | -0.62(-0.43%) |
Nov 20, 2015 | 145.84 | 146.60 | 145.27 | 145.89 | 1,409,553 | +0.70(+0.48%) |
Nov 19, 2015 | 144.88 | 146.05 | 144.15 | 145.19 | 1,200,150 | +0.48(+0.33%) |
Nov 18, 2015 | 142.74 | 144.97 | 142.74 | 144.71 | 1,593,855 | +1.25(+0.87%) |
Nov 17, 2015 | 143.95 | 145.06 | 142.75 | 143.46 | 1,271,046 | +0.12(+0.09%) |
Nov 16, 2015 | 140.42 | 143.69 | 140.42 | 143.34 | 2,036,411 | +2.81(+2.00%) |
Nov 13, 2015 | 140.60 | 142.21 | 139.89 | 140.53 | 1,978,066 | -0.60(-0.43%) |
Nov 12, 2015 | 142.41 | 142.74 | 140.88 | 141.13 | 1,736,865 | -1.99(-1.39%) |
Nov 11, 2015 | 142.22 | 144.17 | 141.32 | 143.12 | 2,116,369 | -0.42(-0.29%) |
Nov 10, 2015 | 142.83 | 144.40 | 141.97 | 143.54 | 1,831,504 | +0.84(+0.59%) |
Nov 09, 2015 | 143.54 | 144.25 | 141.62 | 142.70 | 2,317,383 | -1.63(-1.13%) |
Nov 06, 2015 | 141.40 | 144.43 | 141.40 | 144.32 | 2,064,986 | +1.88(+1.32%) |
Nov 05, 2015 | 141.96 | 143.01 | 141.04 | 142.45 | 1,867,267 | +1.13(+0.80%) |
Nov 04, 2015 | 142.13 | 142.21 | 140.95 | 141.32 | 1,451,427 | -0.11(-0.08%) |
Nov 03, 2015 | 140.74 | 142.15 | 140.61 | 141.43 | 1,521,491 | +0.15(+0.11%) |
Nov 02, 2015 | 138.91 | 141.46 | 138.91 | 141.28 | 1,819,501 | +2.58(+1.86%) |
Oct 30, 2015 | 139.04 | 139.15 | 137.36 | 138.70 | 2,903,520 | -0.30(-0.22%) |
Oct 29, 2015 | 137.77 | 139.36 | 137.54 | 139.00 | 1,288,555 | +1.00(+0.72%) |
Oct 28, 2015 | 139.25 | 139.65 | 136.76 | 138.01 | 1,844,022 | -0.62(-0.45%) |
Oct 27, 2015 | 138.21 | 140.34 | 137.53 | 138.63 | 2,221,196 | -1.69(-1.20%) |
Oct 26, 2015 | 142.27 | 142.58 | 140.18 | 140.32 | 1,897,261 | -1.47(-1.03%) |
Oct 23, 2015 | 143.10 | 143.72 | 140.91 | 141.78 | 2,546,368 | -0.18(-0.13%) |
Oct 22, 2015 | 139.06 | 142.21 | 138.69 | 141.96 | 2,289,278 | +3.32(+2.40%) |
Oct 21, 2015 | 137.45 | 140.00 | 137.38 | 138.64 | 1,794,991 | +1.76(+1.29%) |
Oct 20, 2015 | 135.12 | 136.97 | 134.66 | 136.88 | 1,560,398 | +1.44(+1.06%) |
Oct 19, 2015 | 134.74 | 135.82 | 134.66 | 135.44 | 702,896 | -0.09(-0.07%) |
Oct 16, 2015 | 136.01 | 136.90 | 134.38 | 135.53 | 1,134,846 | +0.33(+0.24%) |
Oct 15, 2015 | 134.87 | 135.43 | 133.10 | 135.20 | 1,131,843 | +1.23(+0.92%) |
Oct 14, 2015 | 134.53 | 135.20 | 133.25 | 133.97 | 1,273,378 | -0.67(-0.49%) |
Oct 13, 2015 | 136.48 | 136.54 | 134.53 | 134.64 | 1,639,124 | -2.61(-1.90%) |
Oct 12, 2015 | 137.91 | 138.07 | 136.52 | 137.25 | 1,401,115 | -0.81(-0.59%) |
Oct 09, 2015 | 138.41 | 139.72 | 137.97 | 138.06 | 2,029,087 | -0.20(-0.14%) |
Oct 08, 2015 | 135.64 | 138.65 | 135.40 | 138.25 | 1,956,012 | +2.29(+1.69%) |
Oct 07, 2015 | 135.16 | 137.41 | 134.82 | 135.96 | 2,832,526 | +1.30(+0.96%) |
Oct 06, 2015 | 134.25 | 135.02 | 133.12 | 134.66 | 2,472,835 | +1.41(+1.06%) |
Oct 05, 2015 | 129.82 | 133.69 | 129.82 | 133.25 | 1,943,291 | +3.91(+3.02%) |
Oct 02, 2015 | 126.52 | 129.39 | 125.96 | 129.34 | 1,471,850 | +0.72(+0.56%) |