Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 123.44 | 123.58 | 121.86 | 122.54 | 1,503,090 | -0.45(-0.37%) |
Sep 29, 2016 | 123.93 | 125.59 | 122.75 | 122.99 | 1,283,317 | -0.66(-0.53%) |
Sep 28, 2016 | 124.11 | 124.46 | 122.97 | 123.65 | 488,792 | -0.19(-0.15%) |
Sep 27, 2016 | 122.34 | 124.01 | 122.09 | 123.84 | 939,271 | +1.28(+1.04%) |
Sep 26, 2016 | 122.91 | 122.91 | 122.21 | 122.56 | 763,910 | -0.62(-0.50%) |
Sep 23, 2016 | 121.73 | 123.67 | 121.64 | 123.18 | 1,238,734 | -0.94(-0.76%) |
Sep 22, 2016 | 124.72 | 125.03 | 123.13 | 124.12 | 785,863 | -0.53(-0.42%) |
Sep 21, 2016 | 123.68 | 125.00 | 122.88 | 124.64 | 1,319,170 | +0.93(+0.75%) |
Sep 20, 2016 | 124.34 | 124.83 | 123.24 | 123.71 | 1,092,855 | -0.30(-0.24%) |
Sep 19, 2016 | 124.31 | 124.95 | 123.75 | 124.01 | 1,161,646 | -0.09(-0.08%) |
Sep 16, 2016 | 121.24 | 124.85 | 120.36 | 124.11 | 2,916,138 | +3.15(+2.60%) |
Sep 15, 2016 | 118.50 | 121.11 | 118.40 | 120.96 | 1,290,467 | +2.25(+1.89%) |
Sep 14, 2016 | 119.71 | 120.22 | 118.46 | 118.71 | 1,197,213 | -1.21(-1.01%) |
Sep 13, 2016 | 121.08 | 121.08 | 119.37 | 119.92 | 1,297,345 | -1.38(-1.14%) |
Sep 12, 2016 | 120.31 | 122.06 | 119.49 | 121.31 | 1,302,595 | +0.53(+0.44%) |
Sep 09, 2016 | 119.47 | 121.38 | 119.47 | 120.78 | 1,940,403 | +0.73(+0.61%) |
Sep 08, 2016 | 118.97 | 120.26 | 118.64 | 120.05 | 1,123,188 | +0.87(+0.73%) |
Sep 07, 2016 | 119.45 | 120.45 | 118.99 | 119.17 | 1,012,120 | -0.79(-0.66%) |
Sep 06, 2016 | 119.98 | 120.39 | 119.58 | 119.96 | 840,074 | -0.56(-0.47%) |
Sep 02, 2016 | 120.39 | 120.53 | 120.53 | 120.53 | 558,021 | +0.51(+0.42%) |
Sep 01, 2016 | 120.90 | 121.29 | 119.56 | 120.02 | 746,006 | -0.58(-0.48%) |
Aug 31, 2016 | 120.59 | 121.08 | 119.69 | 120.60 | 764,306 | +0.04(+0.03%) |
Aug 30, 2016 | 120.82 | 121.33 | 120.28 | 120.56 | 791,830 | -0.25(-0.21%) |
Aug 29, 2016 | 120.00 | 121.50 | 119.93 | 120.82 | 548,405 | +0.79(+0.66%) |
Aug 26, 2016 | 121.86 | 122.69 | 118.95 | 120.03 | 1,791,558 | -1.66(-1.36%) |
Aug 25, 2016 | 122.82 | 123.71 | 121.26 | 121.68 | 891,488 | -1.84(-1.49%) |
Aug 24, 2016 | 125.00 | 125.94 | 123.27 | 123.53 | 852,588 | -1.53(-1.23%) |
Aug 23, 2016 | 125.79 | 126.46 | 124.87 | 125.06 | 952,300 | -0.33(-0.26%) |
Aug 22, 2016 | 125.06 | 125.51 | 124.80 | 125.39 | 701,981 | +0.33(+0.26%) |
Aug 19, 2016 | 124.31 | 125.38 | 123.97 | 125.06 | 1,146,370 | +0.36(+0.29%) |
Aug 18, 2016 | 124.16 | 125.91 | 124.16 | 124.70 | 1,535,632 | +0.30(+0.24%) |
Aug 17, 2016 | 123.58 | 124.90 | 123.45 | 124.40 | 1,350,869 | +0.44(+0.36%) |
Aug 16, 2016 | 124.33 | 124.83 | 122.99 | 123.96 | 1,463,454 | -0.75(-0.60%) |
Aug 15, 2016 | 124.77 | 125.42 | 122.76 | 124.71 | 1,938,121 | -0.64(-0.51%) |
Aug 12, 2016 | 119.28 | 125.60 | 118.05 | 125.35 | 3,945,214 | +6.29(+5.28%) |
Aug 11, 2016 | 120.53 | 121.57 | 118.92 | 119.06 | 1,212,916 | -0.92(-0.77%) |
Aug 10, 2016 | 119.42 | 120.28 | 118.49 | 119.98 | 944,587 | +0.41(+0.34%) |
Aug 09, 2016 | 121.02 | 121.81 | 119.41 | 119.58 | 1,485,530 | -1.15(-0.95%) |
Aug 08, 2016 | 120.49 | 121.32 | 119.16 | 120.72 | 1,056,694 | -0.10(-0.09%) |
Aug 05, 2016 | 121.36 | 123.62 | 119.99 | 120.83 | 1,599,665 | +0.21(+0.17%) |
Aug 04, 2016 | 117.23 | 121.18 | 117.16 | 120.62 | 2,431,896 | +3.46(+2.95%) |
Aug 03, 2016 | 116.77 | 118.13 | 116.32 | 117.16 | 1,822,252 | +0.44(+0.38%) |
Aug 02, 2016 | 119.03 | 120.08 | 116.15 | 116.72 | 1,864,561 | -2.50(-2.10%) |
Aug 01, 2016 | 121.06 | 122.34 | 118.50 | 119.22 | 2,026,552 | -2.04(-1.68%) |
Jul 29, 2016 | 121.02 | 122.94 | 119.70 | 121.26 | 5,797,131 | -6.61(-5.17%) |
Jul 28, 2016 | 129.51 | 130.49 | 127.82 | 127.87 | 2,121,243 | -2.01(-1.55%) |
Jul 27, 2016 | 131.11 | 131.11 | 128.97 | 129.88 | 2,408,805 | -1.77(-1.34%) |
Jul 26, 2016 | 131.35 | 134.12 | 130.00 | 131.65 | 2,550,954 | -0.19(-0.14%) |
Jul 25, 2016 | 137.28 | 137.28 | 131.50 | 131.84 | 3,722,449 | -5.44(-3.97%) |
Jul 22, 2016 | 133.19 | 137.98 | 131.39 | 137.28 | 4,216,423 | +5.34(+4.05%) |
Jul 21, 2016 | 124.04 | 140.09 | 123.93 | 131.94 | 5,665,710 | +6.78(+5.42%) |
Jul 20, 2016 | 123.20 | 125.29 | 123.17 | 125.16 | 2,071,075 | +2.64(+2.16%) |
Jul 19, 2016 | 125.13 | 125.86 | 121.43 | 122.52 | 3,385,143 | -2.66(-2.13%) |
Jul 18, 2016 | 124.78 | 125.72 | 123.56 | 125.18 | 1,951,348 | +1.37(+1.11%) |
Jul 15, 2016 | 122.68 | 125.51 | 122.28 | 123.81 | 2,655,071 | +1.56(+1.28%) |
Jul 14, 2016 | 122.89 | 123.17 | 121.97 | 122.25 | 1,869,318 | -0.17(-0.14%) |
Jul 13, 2016 | 121.90 | 122.56 | 121.23 | 122.42 | 1,193,905 | +1.12(+0.92%) |
Jul 12, 2016 | 120.47 | 121.46 | 120.36 | 121.30 | 1,413,220 | +0.59(+0.49%) |
Jul 11, 2016 | 121.77 | 122.12 | 120.41 | 120.70 | 1,471,800 | -1.16(-0.95%) |
Jul 08, 2016 | 120.17 | 122.14 | 119.42 | 121.86 | 2,367,729 | +2.45(+2.05%) |
Jul 07, 2016 | 121.13 | 121.56 | 119.12 | 119.42 | 2,214,953 | -1.22(-1.01%) |
Jul 06, 2016 | 119.02 | 121.54 | 117.86 | 120.64 | 1,685,529 | +1.46(+1.22%) |
Jul 05, 2016 | 120.73 | 121.11 | 118.29 | 119.18 | 1,242,926 | -1.43(-1.19%) |
Jul 01, 2016 | 120.67 | 120.61 | 120.61 | 120.61 | 1,965,995 | +0.26(+0.22%) |
Jun 30, 2016 | 120.55 | 120.55 | 119.13 | 120.35 | 1,964,238 | -0.79(-0.65%) |
Jun 29, 2016 | 118.35 | 121.48 | 118.05 | 121.14 | 1,464,778 | +3.40(+2.89%) |
Jun 28, 2016 | 116.63 | 117.94 | 115.54 | 117.73 | 1,713,174 | +2.93(+2.55%) |
Jun 27, 2016 | 119.13 | 119.22 | 114.59 | 114.80 | 2,217,241 | -5.28(-4.40%) |
Jun 24, 2016 | 119.21 | 120.57 | 118.64 | 120.08 | 3,514,301 | -1.92(-1.57%) |
Jun 23, 2016 | 121.30 | 122.22 | 120.76 | 122.00 | 1,518,627 | +1.74(+1.45%) |
Jun 22, 2016 | 120.46 | 121.64 | 119.73 | 120.26 | 1,714,497 | +0.10(+0.09%) |
Jun 21, 2016 | 120.22 | 120.59 | 119.17 | 120.16 | 1,145,452 | -0.05(-0.04%) |
Jun 20, 2016 | 120.22 | 121.65 | 119.42 | 120.21 | 2,698,221 | -1.56(-1.28%) |
Jun 17, 2016 | 121.30 | 122.24 | 120.36 | 121.77 | 1,656,131 | +0.76(+0.63%) |
Jun 16, 2016 | 118.77 | 121.32 | 117.07 | 121.01 | 1,983,761 | +2.00(+1.68%) |
Jun 15, 2016 | 119.92 | 120.57 | 118.55 | 119.00 | 1,067,279 | -0.76(-0.64%) |
Jun 14, 2016 | 118.76 | 119.93 | 118.19 | 119.76 | 1,049,948 | +0.82(+0.69%) |
Jun 13, 2016 | 119.72 | 121.21 | 118.69 | 118.95 | 1,395,901 | -1.49(-1.23%) |
Jun 10, 2016 | 120.88 | 121.51 | 119.94 | 120.43 | 1,175,169 | -1.10(-0.91%) |
Jun 09, 2016 | 122.69 | 123.90 | 121.05 | 121.53 | 1,110,516 | -1.81(-1.46%) |
Jun 08, 2016 | 121.13 | 123.55 | 120.77 | 123.34 | 1,322,377 | +2.17(+1.79%) |
Jun 07, 2016 | 121.45 | 122.71 | 120.99 | 121.17 | 1,265,318 | -0.72(-0.59%) |
Jun 06, 2016 | 122.00 | 123.41 | 120.80 | 121.89 | 912,089 | -0.07(-0.05%) |
Jun 03, 2016 | 121.27 | 122.50 | 121.20 | 121.95 | 1,316,258 | +0.12(+0.10%) |
Jun 02, 2016 | 120.13 | 122.09 | 120.09 | 121.83 | 1,586,958 | +1.74(+1.45%) |
Jun 01, 2016 | 120.46 | 120.72 | 118.73 | 120.09 | 1,747,401 | -0.37(-0.30%) |
May 31, 2016 | 121.30 | 121.51 | 119.84 | 120.46 | 2,404,458 | -0.67(-0.55%) |
May 27, 2016 | 121.21 | 121.13 | 121.13 | 121.13 | 1,042,341 | -0.05(-0.04%) |
May 26, 2016 | 121.91 | 122.76 | 120.88 | 121.17 | 992,359 | -0.40(-0.33%) |
May 25, 2016 | 118.60 | 122.11 | 117.68 | 121.58 | 3,674,388 | +4.22(+3.60%) |
May 24, 2016 | 119.31 | 120.36 | 117.08 | 117.36 | 4,806,214 | -1.26(-1.06%) |
May 23, 2016 | 120.80 | 120.83 | 117.55 | 118.62 | 4,496,994 | -4.82(-3.91%) |
May 20, 2016 | 121.97 | 123.47 | 121.77 | 123.44 | 2,102,227 | +2.09(+1.72%) |
May 19, 2016 | 120.92 | 122.30 | 119.60 | 121.35 | 727,928 | -0.40(-0.32%) |
May 18, 2016 | 122.54 | 122.85 | 120.55 | 121.75 | 811,729 | -0.90(-0.74%) |
May 17, 2016 | 121.94 | 122.75 | 120.39 | 122.65 | 1,729,637 | +0.40(+0.33%) |
May 16, 2016 | 120.65 | 123.10 | 120.22 | 122.25 | 971,342 | +1.55(+1.29%) |
May 13, 2016 | 120.70 | 121.55 | 118.54 | 120.69 | 1,711,317 | +0.28(+0.23%) |
May 12, 2016 | 122.74 | 122.74 | 119.67 | 120.41 | 1,910,719 | -2.30(-1.88%) |
May 11, 2016 | 125.14 | 125.76 | 122.32 | 122.72 | 1,561,640 | -2.39(-1.91%) |
May 10, 2016 | 123.73 | 125.57 | 123.46 | 125.11 | 799,260 | +1.57(+1.27%) |
May 09, 2016 | 122.89 | 124.91 | 122.48 | 123.53 | 1,345,708 | +0.50(+0.40%) |
May 06, 2016 | 128.82 | 128.82 | 121.34 | 123.04 | 2,739,160 | -3.84(-3.02%) |
May 05, 2016 | 126.94 | 128.20 | 126.44 | 126.87 | 866,729 | -0.35(-0.27%) |
May 04, 2016 | 128.76 | 129.51 | 126.67 | 127.22 | 1,104,444 | -2.29(-1.77%) |
May 03, 2016 | 129.68 | 130.78 | 128.53 | 129.51 | 753,115 | -0.51(-0.39%) |
May 02, 2016 | 130.93 | 131.44 | 129.32 | 130.02 | 695,167 | -0.24(-0.19%) |
Apr 29, 2016 | 130.64 | 130.85 | 129.08 | 130.27 | 718,255 | -1.32(-1.00%) |
Apr 28, 2016 | 130.07 | 132.58 | 129.80 | 131.58 | 601,911 | +0.63(+0.48%) |
Apr 27, 2016 | 132.18 | 132.58 | 129.47 | 130.95 | 1,036,885 | -1.33(-1.00%) |
Apr 26, 2016 | 131.75 | 132.72 | 130.98 | 132.28 | 1,507,826 | +0.41(+0.31%) |
Apr 25, 2016 | 133.05 | 133.30 | 131.87 | 131.88 | 838,327 | -1.48(-1.11%) |
Apr 22, 2016 | 132.19 | 133.62 | 131.67 | 133.35 | 609,735 | +1.39(+1.05%) |
Apr 21, 2016 | 132.91 | 134.30 | 131.39 | 131.96 | 795,332 | -0.87(-0.66%) |
Apr 20, 2016 | 131.46 | 134.38 | 130.75 | 132.83 | 1,254,453 | +1.32(+1.00%) |
Apr 19, 2016 | 129.94 | 131.59 | 129.29 | 131.52 | 1,523,982 | +2.59(+2.01%) |
Apr 18, 2016 | 127.86 | 129.37 | 127.81 | 128.93 | 1,011,563 | +0.44(+0.34%) |
Apr 15, 2016 | 127.57 | 129.43 | 126.79 | 128.49 | 1,693,471 | +1.55(+1.22%) |
Apr 14, 2016 | 128.90 | 129.09 | 126.89 | 126.94 | 1,026,718 | -1.88(-1.46%) |
Apr 13, 2016 | 128.10 | 131.53 | 127.47 | 128.82 | 1,638,118 | +1.15(+0.90%) |
Apr 12, 2016 | 124.09 | 128.17 | 124.08 | 127.67 | 1,595,134 | +3.51(+2.82%) |
Apr 11, 2016 | 122.59 | 124.78 | 122.54 | 124.17 | 1,981,310 | +1.54(+1.26%) |
Apr 08, 2016 | 124.68 | 125.29 | 121.72 | 122.62 | 2,517,285 | -1.36(-1.10%) |
Apr 07, 2016 | 125.19 | 127.37 | 123.19 | 123.99 | 2,096,555 | -3.14(-2.47%) |
Apr 06, 2016 | 127.10 | 128.04 | 124.55 | 127.13 | 2,663,938 | -0.27(-0.21%) |
Apr 05, 2016 | 132.55 | 132.78 | 127.38 | 127.40 | 2,893,126 | -5.40(-4.06%) |
Apr 04, 2016 | 128.82 | 133.20 | 128.23 | 132.80 | 2,875,281 | +3.83(+2.97%) |
Apr 01, 2016 | 128.56 | 129.41 | 127.07 | 128.97 | 1,917,063 | -0.07(-0.06%) |
Mar 31, 2016 | 129.38 | 130.16 | 128.05 | 129.04 | 1,357,535 | -0.21(-0.16%) |
Mar 30, 2016 | 130.26 | 131.85 | 129.15 | 129.25 | 1,262,383 | -0.57(-0.44%) |
Mar 29, 2016 | 129.14 | 130.44 | 128.88 | 129.82 | 1,260,470 | +0.43(+0.33%) |
Mar 28, 2016 | 130.00 | 130.40 | 128.99 | 129.39 | 528,761 | -0.32(-0.25%) |
Mar 24, 2016 | 128.90 | 129.71 | 129.71 | 129.71 | 491,977 | +0.08(+0.06%) |
Mar 23, 2016 | 130.94 | 131.58 | 129.27 | 129.64 | 652,572 | -1.02(-0.78%) |
Mar 22, 2016 | 129.55 | 131.43 | 128.74 | 130.65 | 663,041 | +0.75(+0.58%) |
Mar 21, 2016 | 130.74 | 131.59 | 129.33 | 129.90 | 574,284 | -1.30(-0.99%) |
Mar 18, 2016 | 129.78 | 132.78 | 129.35 | 131.20 | 1,248,704 | +1.63(+1.25%) |
Mar 17, 2016 | 133.43 | 133.46 | 128.51 | 129.57 | 1,366,994 | -3.90(-2.92%) |
Mar 16, 2016 | 134.47 | 135.60 | 131.57 | 133.47 | 742,045 | -1.35(-1.00%) |
Mar 15, 2016 | 135.57 | 136.45 | 134.79 | 134.83 | 1,476,586 | -1.77(-1.29%) |
Mar 14, 2016 | 135.05 | 137.05 | 135.05 | 136.59 | 1,073,559 | +0.61(+0.45%) |
Mar 11, 2016 | 133.94 | 136.15 | 133.68 | 135.98 | 1,084,439 | +2.34(+1.75%) |
Mar 10, 2016 | 131.64 | 134.32 | 131.21 | 133.64 | 1,303,716 | +1.92(+1.46%) |
Mar 09, 2016 | 132.47 | 133.52 | 130.62 | 131.72 | 1,424,095 | +0.20(+0.15%) |
Mar 08, 2016 | 131.19 | 132.55 | 130.71 | 131.53 | 994,597 | -0.52(-0.39%) |
Mar 07, 2016 | 129.72 | 132.57 | 129.71 | 132.04 | 1,036,631 | +1.44(+1.10%) |
Mar 04, 2016 | 131.23 | 132.07 | 129.49 | 130.61 | 1,330,947 | -1.40(-1.06%) |
Mar 03, 2016 | 131.49 | 132.79 | 130.38 | 132.01 | 936,291 | -0.07(-0.05%) |
Mar 02, 2016 | 129.77 | 132.40 | 129.32 | 132.07 | 1,014,959 | +1.85(+1.42%) |
Mar 01, 2016 | 132.20 | 132.51 | 129.22 | 130.22 | 1,674,868 | -1.01(-0.77%) |
Feb 29, 2016 | 132.03 | 134.11 | 131.21 | 131.24 | 1,317,261 | -1.54(-1.16%) |
Feb 26, 2016 | 131.77 | 134.64 | 131.61 | 132.78 | 1,205,079 | +0.88(+0.66%) |
Feb 25, 2016 | 129.42 | 132.05 | 128.88 | 131.90 | 966,570 | +2.89(+2.24%) |
Feb 24, 2016 | 129.24 | 129.52 | 127.34 | 129.01 | 678,037 | -0.56(-0.44%) |
Feb 23, 2016 | 127.55 | 129.73 | 127.55 | 129.57 | 1,016,621 | +1.39(+1.09%) |
Feb 22, 2016 | 127.22 | 129.83 | 127.18 | 128.18 | 1,334,937 | +2.28(+1.81%) |
Feb 19, 2016 | 128.78 | 128.78 | 125.60 | 125.91 | 1,164,063 | -1.61(-1.26%) |
Feb 18, 2016 | 127.47 | 128.95 | 126.90 | 127.51 | 1,075,259 | -0.19(-0.15%) |
Feb 17, 2016 | 126.58 | 128.10 | 125.03 | 127.70 | 1,027,929 | +1.57(+1.24%) |
Feb 16, 2016 | 123.88 | 126.30 | 122.81 | 126.13 | 905,775 | +3.65(+2.98%) |
Feb 12, 2016 | 121.01 | 122.48 | 122.48 | 122.48 | 729,347 | +2.16(+1.80%) |
Feb 11, 2016 | 120.28 | 122.46 | 120.25 | 120.32 | 1,228,944 | -1.41(-1.16%) |
Feb 10, 2016 | 120.92 | 123.21 | 120.32 | 121.73 | 874,419 | +1.24(+1.03%) |
Feb 09, 2016 | 117.02 | 121.37 | 116.13 | 120.49 | 1,233,324 | +3.03(+2.58%) |
Feb 08, 2016 | 124.19 | 124.37 | 116.67 | 117.47 | 2,939,935 | -7.60(-6.08%) |
Feb 05, 2016 | 125.64 | 127.01 | 123.80 | 125.07 | 1,667,194 | -1.62(-1.28%) |
Feb 04, 2016 | 122.77 | 126.87 | 122.77 | 126.69 | 2,288,747 | +2.13(+1.71%) |
Feb 03, 2016 | 124.12 | 125.07 | 122.86 | 124.55 | 2,213,934 | +0.56(+0.45%) |
Feb 02, 2016 | 125.21 | 125.21 | 123.13 | 123.99 | 1,199,998 | -1.25(-1.00%) |
Feb 01, 2016 | 125.34 | 126.99 | 124.61 | 125.24 | 1,839,544 | -0.35(-0.28%) |
Jan 29, 2016 | 122.41 | 125.59 | 122.28 | 125.59 | 1,771,089 | +3.54(+2.90%) |
Jan 28, 2016 | 124.17 | 125.21 | 121.37 | 122.04 | 1,230,388 | -1.51(-1.22%) |
Jan 27, 2016 | 127.29 | 127.29 | 122.09 | 123.56 | 2,868,139 | -3.74(-2.94%) |
Jan 26, 2016 | 128.88 | 129.20 | 126.27 | 127.30 | 1,224,478 | -0.40(-0.32%) |
Jan 25, 2016 | 129.97 | 130.53 | 127.53 | 127.70 | 1,770,463 | -1.93(-1.49%) |
Jan 22, 2016 | 129.63 | 132.72 | 128.26 | 129.63 | 2,495,241 | -2.10(-1.59%) |
Jan 21, 2016 | 131.02 | 134.07 | 130.78 | 131.72 | 1,963,935 | +0.85(+0.65%) |
Jan 20, 2016 | 130.34 | 131.81 | 127.03 | 130.88 | 2,030,367 | -0.65(-0.49%) |
Jan 19, 2016 | 128.11 | 132.95 | 128.09 | 131.53 | 1,961,257 | +3.47(+2.71%) |
Jan 15, 2016 | 128.55 | 128.06 | 128.06 | 128.06 | 1,827,730 | -2.34(-1.79%) |
Jan 14, 2016 | 126.86 | 130.82 | 126.86 | 130.40 | 2,101,470 | +3.25(+2.56%) |
Jan 13, 2016 | 130.88 | 131.72 | 126.82 | 127.15 | 1,777,704 | -3.59(-2.75%) |
Jan 12, 2016 | 127.29 | 131.10 | 126.92 | 130.74 | 1,926,988 | +4.09(+3.23%) |
Jan 11, 2016 | 130.60 | 131.00 | 126.65 | 126.65 | 2,234,459 | -3.77(-2.89%) |
Jan 08, 2016 | 133.48 | 133.60 | 130.27 | 130.42 | 1,558,944 | -2.47(-1.86%) |
Jan 07, 2016 | 132.54 | 134.38 | 131.82 | 132.89 | 1,893,200 | -1.56(-1.16%) |
Jan 06, 2016 | 134.85 | 136.18 | 134.19 | 134.45 | 1,255,552 | -1.04(-0.77%) |
Jan 05, 2016 | 137.70 | 139.25 | 135.10 | 135.49 | 1,611,689 | -2.27(-1.64%) |
Jan 04, 2016 | 136.03 | 138.06 | 135.45 | 137.76 | 1,554,919 | +0.21(+0.15%) |
Dec 31, 2015 | 137.65 | 137.55 | 137.55 | 137.55 | 954,024 | -0.49(-0.35%) |
Dec 30, 2015 | 139.33 | 139.36 | 138.00 | 138.04 | 618,271 | -1.43(-1.02%) |
Dec 29, 2015 | 138.15 | 139.64 | 137.75 | 139.47 | 764,333 | +1.22(+0.88%) |
Dec 28, 2015 | 137.32 | 138.48 | 137.32 | 138.25 | 582,345 | +0.57(+0.42%) |
Dec 24, 2015 | 137.88 | 137.68 | 137.68 | 137.68 | 762,857 | -0.38(-0.27%) |
Dec 23, 2015 | 137.16 | 138.31 | 136.65 | 138.05 | 930,783 | +1.14(+0.83%) |
Dec 22, 2015 | 136.59 | 137.25 | 135.02 | 136.91 | 1,221,790 | +1.11(+0.82%) |
Dec 21, 2015 | 135.68 | 137.82 | 134.90 | 135.80 | 1,667,826 | +0.47(+0.35%) |
Dec 18, 2015 | 134.32 | 135.91 | 134.08 | 135.33 | 3,136,342 | +0.91(+0.68%) |
Dec 17, 2015 | 132.73 | 135.37 | 132.58 | 134.42 | 2,204,066 | +1.70(+1.28%) |
Dec 16, 2015 | 133.09 | 133.91 | 130.07 | 132.72 | 1,623,136 | +0.52(+0.39%) |
Dec 15, 2015 | 133.41 | 134.37 | 131.01 | 132.20 | 1,758,689 | -0.05(-0.04%) |
Dec 14, 2015 | 132.28 | 133.13 | 130.93 | 132.25 | 1,570,917 | +0.57(+0.44%) |
Dec 11, 2015 | 129.36 | 133.43 | 129.36 | 131.68 | 1,280,193 | +0.80(+0.61%) |
Dec 10, 2015 | 128.90 | 131.40 | 128.26 | 130.88 | 993,953 | +1.98(+1.54%) |
Dec 09, 2015 | 128.07 | 129.88 | 128.07 | 128.90 | 1,033,981 | -0.17(-0.13%) |
Dec 08, 2015 | 128.78 | 130.01 | 128.30 | 129.06 | 954,952 | -0.46(-0.36%) |
Dec 07, 2015 | 132.18 | 132.45 | 128.72 | 129.53 | 997,850 | -2.48(-1.88%) |
Dec 04, 2015 | 129.98 | 132.55 | 129.57 | 132.01 | 1,482,968 | +2.98(+2.31%) |
Dec 03, 2015 | 131.12 | 131.62 | 128.72 | 129.03 | 2,703,458 | -2.33(-1.77%) |
Dec 02, 2015 | 130.94 | 133.61 | 130.31 | 131.36 | 3,064,027 | +0.14(+0.11%) |
Dec 01, 2015 | 127.17 | 131.45 | 126.95 | 131.22 | 1,990,612 | +4.33(+3.41%) |
Nov 30, 2015 | 127.13 | 127.74 | 126.23 | 126.88 | 1,352,840 | -0.30(-0.24%) |
Nov 27, 2015 | 126.39 | 128.17 | 125.95 | 127.18 | 487,138 | +1.10(+0.87%) |
Nov 25, 2015 | 126.56 | 126.08 | 126.08 | 126.08 | 965,194 | -0.12(-0.10%) |
Nov 24, 2015 | 125.08 | 126.30 | 124.82 | 126.21 | 1,389,058 | +1.02(+0.82%) |
Nov 23, 2015 | 124.71 | 126.50 | 124.64 | 125.18 | 1,225,569 | +0.94(+0.76%) |
Nov 20, 2015 | 120.84 | 124.67 | 120.41 | 124.24 | 1,974,317 | +4.08(+3.39%) |
Nov 19, 2015 | 122.67 | 124.07 | 119.80 | 120.16 | 3,030,300 | -6.87(-5.41%) |
Nov 18, 2015 | 125.66 | 127.38 | 124.93 | 127.03 | 900,926 | +1.30(+1.03%) |
Nov 17, 2015 | 125.27 | 128.03 | 124.65 | 125.74 | 1,444,841 | +0.25(+0.20%) |
Nov 16, 2015 | 123.76 | 126.06 | 123.56 | 125.48 | 1,044,214 | +1.81(+1.46%) |
Nov 13, 2015 | 123.60 | 125.26 | 123.14 | 123.68 | 1,972,847 | +0.17(+0.14%) |
Nov 12, 2015 | 122.89 | 125.56 | 122.89 | 123.51 | 1,289,295 | -0.39(-0.32%) |
Nov 11, 2015 | 126.20 | 126.30 | 123.76 | 123.90 | 1,584,635 | -2.29(-1.82%) |
Nov 10, 2015 | 124.75 | 126.47 | 124.55 | 126.20 | 1,549,892 | +1.23(+0.99%) |
Nov 09, 2015 | 124.39 | 125.45 | 123.64 | 124.97 | 1,616,631 | +0.12(+0.10%) |
Nov 06, 2015 | 124.46 | 125.19 | 121.26 | 124.84 | 1,885,464 | +0.39(+0.31%) |
Nov 05, 2015 | 122.31 | 124.64 | 121.57 | 124.46 | 1,410,752 | +2.31(+1.89%) |
Nov 04, 2015 | 124.12 | 124.78 | 122.01 | 122.15 | 2,022,264 | -1.89(-1.52%) |
Nov 03, 2015 | 125.80 | 126.17 | 123.27 | 124.03 | 1,339,269 | -1.69(-1.35%) |
Nov 02, 2015 | 126.48 | 127.52 | 125.17 | 125.73 | 1,308,756 | -0.27(-0.22%) |
Oct 30, 2015 | 127.50 | 128.23 | 125.91 | 126.00 | 1,287,717 | -1.42(-1.11%) |
Oct 29, 2015 | 127.94 | 129.58 | 127.24 | 127.42 | 1,027,015 | -0.47(-0.37%) |
Oct 28, 2015 | 128.54 | 129.15 | 123.33 | 127.89 | 1,487,585 | -0.86(-0.67%) |
Oct 27, 2015 | 124.91 | 129.34 | 124.77 | 128.75 | 2,371,801 | +3.61(+2.88%) |
Oct 26, 2015 | 124.88 | 125.38 | 123.92 | 125.14 | 1,616,565 | +0.55(+0.45%) |
Oct 23, 2015 | 122.07 | 125.12 | 122.00 | 124.59 | 2,067,730 | +2.87(+2.36%) |
Oct 22, 2015 | 127.78 | 128.23 | 120.04 | 121.72 | 5,001,990 | -6.69(-5.21%) |
Oct 21, 2015 | 134.36 | 134.55 | 120.34 | 128.42 | 3,740,293 | -5.26(-3.94%) |
Oct 20, 2015 | 133.39 | 134.10 | 133.00 | 133.68 | 676,755 | +0.29(+0.22%) |
Oct 19, 2015 | 131.86 | 134.17 | 131.60 | 133.39 | 851,511 | +1.09(+0.82%) |
Oct 16, 2015 | 131.90 | 132.78 | 131.07 | 132.30 | 1,894,354 | +1.55(+1.19%) |
Oct 15, 2015 | 129.03 | 130.78 | 126.09 | 130.75 | 2,578,101 | +1.40(+1.08%) |
Oct 14, 2015 | 130.49 | 131.23 | 128.23 | 129.35 | 955,000 | -1.18(-0.90%) |
Oct 13, 2015 | 129.38 | 132.29 | 128.94 | 130.52 | 1,466,815 | +1.17(+0.90%) |
Oct 12, 2015 | 128.31 | 129.53 | 127.30 | 129.36 | 1,005,541 | +1.17(+0.92%) |
Oct 09, 2015 | 125.25 | 128.18 | 125.08 | 128.18 | 2,446,629 | +2.57(+2.04%) |
Oct 08, 2015 | 127.72 | 128.41 | 125.61 | 125.61 | 2,293,362 | -2.82(-2.20%) |
Oct 07, 2015 | 128.77 | 129.03 | 127.54 | 128.44 | 2,801,359 | -0.07(-0.06%) |
Oct 06, 2015 | 131.11 | 131.13 | 127.71 | 128.51 | 1,632,203 | -2.80(-2.13%) |
Oct 05, 2015 | 131.13 | 131.87 | 130.16 | 131.31 | 1,154,330 | +1.04(+0.80%) |
Oct 02, 2015 | 124.05 | 130.35 | 124.05 | 130.27 | 1,697,454 | +2.96(+2.33%) |