Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.00 | 134.16 | 132.16 | 133.69 | 19,487 | +1.05(+0.79%) |
Sep 29, 2016 | 136.68 | 136.68 | 132.54 | 132.65 | 20,673 | -5.28(-3.83%) |
Sep 28, 2016 | 138.40 | 138.40 | 136.79 | 137.93 | 7,170 | -0.25(-0.18%) |
Sep 27, 2016 | 137.07 | 138.18 | 137.07 | 138.18 | 9,223 | +1.26(+0.92%) |
Sep 26, 2016 | 138.82 | 139.56 | 136.89 | 136.91 | 12,610 | -2.56(-1.84%) |
Sep 23, 2016 | 138.98 | 140.00 | 138.98 | 139.48 | 23,170 | +0.29(+0.21%) |
Sep 22, 2016 | 138.27 | 139.34 | 138.13 | 139.19 | 16,866 | +1.56(+1.13%) |
Sep 21, 2016 | 137.18 | 137.82 | 135.38 | 137.63 | 8,658 | +0.97(+0.71%) |
Sep 20, 2016 | 137.19 | 137.51 | 136.47 | 136.66 | 10,824 | +0.40(+0.29%) |
Sep 19, 2016 | 137.34 | 137.34 | 136.09 | 136.26 | 7,807 | -0.64(-0.47%) |
Sep 16, 2016 | 135.81 | 137.01 | 135.43 | 136.91 | 14,604 | +0.80(+0.59%) |
Sep 15, 2016 | 134.21 | 136.26 | 133.73 | 136.10 | 10,911 | +1.96(+1.46%) |
Sep 14, 2016 | 133.57 | 135.34 | 133.57 | 134.15 | 24,225 | +0.87(+0.65%) |
Sep 13, 2016 | 133.85 | 134.04 | 132.14 | 133.28 | 21,468 | -1.59(-1.18%) |
Sep 12, 2016 | 131.10 | 134.93 | 131.10 | 134.87 | 13,761 | +3.22(+2.45%) |
Sep 09, 2016 | 133.51 | 133.57 | 131.65 | 131.65 | 11,077 | -2.98(-2.21%) |
Sep 08, 2016 | 133.81 | 134.70 | 133.07 | 134.63 | 11,771 | +0.90(+0.67%) |
Sep 07, 2016 | 134.27 | 134.34 | 132.92 | 133.73 | 16,811 | +0.03(+0.02%) |
Sep 06, 2016 | 132.46 | 134.31 | 131.76 | 133.70 | 32,268 | +1.61(+1.22%) |
Sep 02, 2016 | 133.24 | 132.09 | 132.09 | 132.09 | 20,160 | -0.74(-0.55%) |
Sep 01, 2016 | 133.06 | 133.06 | 132.05 | 132.83 | 14,703 | -0.16(-0.12%) |
Aug 31, 2016 | 133.45 | 134.03 | 132.17 | 132.99 | 25,808 | -0.65(-0.49%) |
Aug 30, 2016 | 133.54 | 134.19 | 133.22 | 133.64 | 19,003 | +0.03(+0.02%) |
Aug 29, 2016 | 133.92 | 134.38 | 132.73 | 133.61 | 76,589 | -0.21(-0.15%) |
Aug 26, 2016 | 133.08 | 134.40 | 132.15 | 133.82 | 20,981 | +0.83(+0.62%) |
Aug 25, 2016 | 134.97 | 135.33 | 132.25 | 132.99 | 69,047 | -1.54(-1.14%) |
Aug 24, 2016 | 138.75 | 139.56 | 134.29 | 134.52 | 26,640 | -3.77(-2.72%) |
Aug 23, 2016 | 138.50 | 138.75 | 138.15 | 138.29 | 6,770 | +0.20(+0.15%) |
Aug 22, 2016 | 137.80 | 138.84 | 137.70 | 138.09 | 17,241 | +0.38(+0.27%) |
Aug 19, 2016 | 137.65 | 137.84 | 137.04 | 137.71 | 8,994 | -0.47(-0.34%) |
Aug 18, 2016 | 137.53 | 138.18 | 137.53 | 138.18 | 8,602 | +0.60(+0.43%) |
Aug 17, 2016 | 137.90 | 137.90 | 136.54 | 137.59 | 11,751 | -0.07(-0.05%) |
Aug 16, 2016 | 138.63 | 138.82 | 137.59 | 137.66 | 11,838 | -1.22(-0.88%) |
Aug 15, 2016 | 138.66 | 139.31 | 138.66 | 138.88 | 14,340 | +0.51(+0.37%) |
Aug 12, 2016 | 138.03 | 138.37 | 137.34 | 138.37 | 11,670 | +0.37(+0.27%) |
Aug 11, 2016 | 137.26 | 138.37 | 137.14 | 138.00 | 12,962 | +1.14(+0.84%) |
Aug 10, 2016 | 139.07 | 139.07 | 136.37 | 136.86 | 26,370 | -2.46(-1.77%) |
Aug 09, 2016 | 138.66 | 139.70 | 138.48 | 139.33 | 16,539 | +1.11(+0.80%) |
Aug 08, 2016 | 139.69 | 139.69 | 137.64 | 138.22 | 11,569 | -1.21(-0.87%) |
Aug 05, 2016 | 139.04 | 139.47 | 138.41 | 139.43 | 11,689 | +0.05(+0.04%) |
Aug 04, 2016 | 140.41 | 141.16 | 139.38 | 139.38 | 10,918 | -0.37(-0.26%) |
Aug 03, 2016 | 139.12 | 139.78 | 138.60 | 139.75 | 14,036 | +0.69(+0.49%) |
Aug 02, 2016 | 139.75 | 139.75 | 138.30 | 139.06 | 11,853 | -0.48(-0.35%) |
Aug 01, 2016 | 139.27 | 140.50 | 139.09 | 139.54 | 22,549 | +0.58(+0.42%) |
Jul 29, 2016 | 138.63 | 139.42 | 137.96 | 138.96 | 11,826 | +0.21(+0.15%) |
Jul 28, 2016 | 139.25 | 139.25 | 137.70 | 138.75 | 10,660 | -0.41(-0.29%) |
Jul 27, 2016 | 136.75 | 139.25 | 136.75 | 139.16 | 13,059 | +2.62(+1.92%) |
Jul 26, 2016 | 136.47 | 137.27 | 136.25 | 136.54 | 9,195 | -0.30(-0.22%) |
Jul 25, 2016 | 136.88 | 136.88 | 135.79 | 136.84 | 15,233 | +0.01(+0.01%) |
Jul 22, 2016 | 136.91 | 137.07 | 136.24 | 136.84 | 22,742 | +0.11(+0.08%) |
Jul 21, 2016 | 136.96 | 138.04 | 136.10 | 136.73 | 33,677 | +0.72(+0.53%) |
Jul 20, 2016 | 134.14 | 136.08 | 134.14 | 136.00 | 14,857 | +2.46(+1.85%) |
Jul 19, 2016 | 134.76 | 134.88 | 133.30 | 133.54 | 11,216 | -1.42(-1.05%) |
Jul 18, 2016 | 134.80 | 135.23 | 134.40 | 134.96 | 22,502 | +0.10(+0.07%) |
Jul 15, 2016 | 134.71 | 135.32 | 134.46 | 134.86 | 10,697 | +0.35(+0.26%) |
Jul 14, 2016 | 134.36 | 134.87 | 133.38 | 134.51 | 24,047 | +0.98(+0.74%) |
Jul 13, 2016 | 135.10 | 135.66 | 133.43 | 133.53 | 31,667 | -1.04(-0.78%) |
Jul 12, 2016 | 134.45 | 135.11 | 134.08 | 134.58 | 19,819 | +0.65(+0.49%) |
Jul 11, 2016 | 134.31 | 134.82 | 133.48 | 133.92 | 15,245 | +0.74(+0.56%) |
Jul 08, 2016 | 132.44 | 133.71 | 132.34 | 133.18 | 20,356 | +1.12(+0.85%) |
Jul 07, 2016 | 132.07 | 132.43 | 130.79 | 132.06 | 35,151 | +0.20(+0.16%) |
Jul 06, 2016 | 129.61 | 131.92 | 129.38 | 131.85 | 32,199 | +1.79(+1.37%) |
Jul 05, 2016 | 129.91 | 130.68 | 129.14 | 130.07 | 34,433 | -0.29(-0.23%) |
Jul 01, 2016 | 129.21 | 130.36 | 130.36 | 130.36 | 20,272 | +1.44(+1.11%) |
Jun 30, 2016 | 128.41 | 129.08 | 127.49 | 128.93 | 19,664 | +0.42(+0.33%) |
Jun 29, 2016 | 126.83 | 128.84 | 126.59 | 128.50 | 28,225 | +4.34(+3.49%) |
Jun 28, 2016 | 122.26 | 124.21 | 122.26 | 124.17 | 23,462 | +3.39(+2.81%) |
Jun 27, 2016 | 122.94 | 123.39 | 120.33 | 120.77 | 44,244 | -3.34(-2.69%) |
Jun 24, 2016 | 122.96 | 126.29 | 122.95 | 124.11 | 30,507 | -3.96(-3.10%) |
Jun 23, 2016 | 127.12 | 128.12 | 126.76 | 128.08 | 14,902 | +2.07(+1.64%) |
Jun 22, 2016 | 125.38 | 127.42 | 125.38 | 126.00 | 30,100 | +0.30(+0.24%) |
Jun 21, 2016 | 127.10 | 127.10 | 124.67 | 125.70 | 31,583 | -1.11(-0.88%) |
Jun 20, 2016 | 126.97 | 128.03 | 126.56 | 126.81 | 12,646 | +0.98(+0.78%) |
Jun 17, 2016 | 127.89 | 127.89 | 125.63 | 125.83 | 22,346 | -2.31(-1.80%) |
Jun 16, 2016 | 127.75 | 128.29 | 126.43 | 128.14 | 25,981 | -0.09(-0.07%) |
Jun 15, 2016 | 129.19 | 129.75 | 128.20 | 128.23 | 16,537 | -0.60(-0.46%) |
Jun 14, 2016 | 127.79 | 128.95 | 127.21 | 128.83 | 28,388 | -0.03(-0.02%) |
Jun 13, 2016 | 129.27 | 130.69 | 128.77 | 128.85 | 17,185 | -1.15(-0.88%) |
Jun 10, 2016 | 131.03 | 131.47 | 129.44 | 130.00 | 21,287 | -2.09(-1.58%) |
Jun 09, 2016 | 132.62 | 133.51 | 131.91 | 132.10 | 14,363 | -1.03(-0.77%) |
Jun 08, 2016 | 132.91 | 133.33 | 132.24 | 133.12 | 17,748 | +0.25(+0.19%) |
Jun 07, 2016 | 132.45 | 133.41 | 131.70 | 132.87 | 24,804 | -0.59(-0.44%) |
Jun 06, 2016 | 132.31 | 133.75 | 131.31 | 133.46 | 20,152 | +1.49(+1.13%) |
Jun 03, 2016 | 132.95 | 132.95 | 130.49 | 131.97 | 13,831 | -1.20(-0.90%) |
Jun 02, 2016 | 130.72 | 133.17 | 130.72 | 133.17 | 20,983 | +1.63(+1.24%) |
Jun 01, 2016 | 130.48 | 132.11 | 130.05 | 131.54 | 39,655 | +0.95(+0.73%) |
May 31, 2016 | 130.25 | 130.63 | 129.82 | 130.59 | 14,518 | +1.12(+0.87%) |
May 27, 2016 | 129.06 | 129.47 | 129.47 | 129.47 | 14,257 | +0.90(+0.70%) |
May 26, 2016 | 128.42 | 128.96 | 127.95 | 128.57 | 14,406 | -0.01(-0.01%) |
May 25, 2016 | 128.34 | 129.17 | 128.11 | 128.58 | 56,640 | +0.44(+0.34%) |
May 24, 2016 | 126.65 | 128.23 | 126.65 | 128.14 | 26,528 | +2.23(+1.77%) |
May 23, 2016 | 126.08 | 126.68 | 125.72 | 125.92 | 37,267 | -0.14(-0.11%) |
May 20, 2016 | 124.08 | 126.21 | 123.95 | 126.06 | 103,357 | +2.27(+1.83%) |
May 19, 2016 | 124.40 | 125.10 | 122.42 | 123.79 | 30,430 | -1.31(-1.05%) |
May 18, 2016 | 123.60 | 125.84 | 123.60 | 125.09 | 21,896 | +1.13(+0.91%) |
May 17, 2016 | 123.80 | 125.14 | 123.43 | 123.96 | 38,752 | -0.39(-0.32%) |
May 16, 2016 | 121.52 | 124.44 | 121.52 | 124.36 | 29,390 | +4.11(+3.42%) |
May 13, 2016 | 119.60 | 121.29 | 119.27 | 120.24 | 25,930 | +0.77(+0.64%) |
May 12, 2016 | 121.89 | 121.89 | 118.70 | 119.47 | 35,909 | -1.74(-1.43%) |
May 11, 2016 | 122.99 | 123.51 | 121.20 | 121.21 | 46,939 | -1.94(-1.58%) |
May 10, 2016 | 122.89 | 123.15 | 121.64 | 123.15 | 33,028 | +1.18(+0.96%) |
May 09, 2016 | 119.63 | 122.53 | 119.63 | 121.98 | 31,952 | +2.78(+2.33%) |
May 06, 2016 | 120.27 | 120.79 | 117.59 | 119.20 | 55,962 | -2.66(-2.19%) |
May 05, 2016 | 123.16 | 123.16 | 121.32 | 121.86 | 72,773 | -1.21(-0.98%) |
May 04, 2016 | 125.10 | 125.10 | 122.55 | 123.07 | 19,757 | -2.80(-2.22%) |
May 03, 2016 | 126.34 | 127.17 | 125.43 | 125.87 | 22,022 | -0.60(-0.47%) |
May 02, 2016 | 126.00 | 127.15 | 124.78 | 126.47 | 19,618 | +0.73(+0.58%) |
Apr 29, 2016 | 126.38 | 127.31 | 124.77 | 125.74 | 42,666 | -1.62(-1.27%) |
Apr 28, 2016 | 127.65 | 129.04 | 126.69 | 127.36 | 38,651 | -0.77(-0.60%) |
Apr 27, 2016 | 129.32 | 129.32 | 127.68 | 128.12 | 41,711 | -1.07(-0.83%) |
Apr 26, 2016 | 130.05 | 130.05 | 127.72 | 129.19 | 59,954 | -0.87(-0.67%) |
Apr 25, 2016 | 131.65 | 131.84 | 129.91 | 130.06 | 29,246 | -2.50(-1.88%) |
Apr 22, 2016 | 132.20 | 133.16 | 131.62 | 132.56 | 21,981 | +0.30(+0.23%) |
Apr 21, 2016 | 129.82 | 132.28 | 129.55 | 132.26 | 34,277 | +2.37(+1.82%) |
Apr 20, 2016 | 129.74 | 130.63 | 128.80 | 129.89 | 63,607 | +0.22(+0.17%) |
Apr 19, 2016 | 130.16 | 131.17 | 129.17 | 129.66 | 44,007 | -0.10(-0.08%) |
Apr 18, 2016 | 127.38 | 129.88 | 127.38 | 129.76 | 33,893 | +1.73(+1.35%) |
Apr 15, 2016 | 128.28 | 128.28 | 127.08 | 128.03 | 40,519 | -0.20(-0.15%) |
Apr 14, 2016 | 128.06 | 128.66 | 127.20 | 128.23 | 18,436 | +0.24(+0.19%) |
Apr 13, 2016 | 126.52 | 128.13 | 125.59 | 127.99 | 61,783 | +2.07(+1.65%) |
Apr 12, 2016 | 126.08 | 126.78 | 124.79 | 125.92 | 137,044 | -0.28(-0.22%) |
Apr 11, 2016 | 129.17 | 129.17 | 125.94 | 126.19 | 54,951 | -2.30(-1.79%) |
Apr 08, 2016 | 130.57 | 130.72 | 127.92 | 128.49 | 146,324 | -1.05(-0.81%) |
Apr 07, 2016 | 128.38 | 130.48 | 127.78 | 129.54 | 291,898 | +0.49(+0.38%) |
Apr 06, 2016 | 124.30 | 129.06 | 122.70 | 129.05 | 83,989 | +5.00(+4.03%) |
Apr 05, 2016 | 123.55 | 124.76 | 123.26 | 124.05 | 57,883 | -1.55(-1.23%) |
Apr 04, 2016 | 124.13 | 126.52 | 124.13 | 125.60 | 70,047 | +1.65(+1.33%) |
Apr 01, 2016 | 121.52 | 124.26 | 121.30 | 123.95 | 67,221 | +1.94(+1.59%) |
Mar 31, 2016 | 121.59 | 123.37 | 121.24 | 122.01 | 107,421 | +0.43(+0.35%) |
Mar 30, 2016 | 122.72 | 123.20 | 121.31 | 121.59 | 89,763 | -0.38(-0.31%) |
Mar 29, 2016 | 118.80 | 121.99 | 118.18 | 121.97 | 111,248 | +2.81(+2.36%) |
Mar 28, 2016 | 121.08 | 121.08 | 118.53 | 119.16 | 138,444 | -1.61(-1.33%) |
Mar 24, 2016 | 120.00 | 120.77 | 120.77 | 120.77 | 38,956 | -0.01(-0.01%) |
Mar 23, 2016 | 122.33 | 123.38 | 120.69 | 120.78 | 97,557 | -2.04(-1.66%) |
Mar 22, 2016 | 119.28 | 123.18 | 119.28 | 122.82 | 120,702 | +2.94(+2.45%) |
Mar 21, 2016 | 118.39 | 120.30 | 118.39 | 119.88 | 32,258 | +1.29(+1.09%) |
Mar 18, 2016 | 117.41 | 119.09 | 116.46 | 118.59 | 81,887 | +1.36(+1.16%) |
Mar 17, 2016 | 119.08 | 119.08 | 115.71 | 117.23 | 246,930 | -2.01(-1.68%) |
Mar 16, 2016 | 120.20 | 120.73 | 118.03 | 119.23 | 45,772 | -1.40(-1.16%) |
Mar 15, 2016 | 124.73 | 124.73 | 120.30 | 120.63 | 42,573 | -5.54(-4.39%) |
Mar 14, 2016 | 126.27 | 126.81 | 125.59 | 126.18 | 42,118 | -0.46(-0.36%) |
Mar 11, 2016 | 124.05 | 126.66 | 124.01 | 126.64 | 55,151 | +3.52(+2.86%) |
Mar 10, 2016 | 123.79 | 125.21 | 122.03 | 123.12 | 23,727 | -0.26(-0.21%) |
Mar 09, 2016 | 123.79 | 123.79 | 122.20 | 123.38 | 13,229 | +0.43(+0.35%) |
Mar 08, 2016 | 125.83 | 125.83 | 122.83 | 122.95 | 15,181 | -3.23(-2.56%) |
Mar 07, 2016 | 123.19 | 126.62 | 122.64 | 126.19 | 28,988 | +2.67(+2.16%) |
Mar 04, 2016 | 123.75 | 124.60 | 123.39 | 123.52 | 18,851 | -0.87(-0.70%) |
Mar 03, 2016 | 124.90 | 125.09 | 123.22 | 124.39 | 25,311 | -0.79(-0.63%) |
Mar 02, 2016 | 123.18 | 125.20 | 123.09 | 125.18 | 25,552 | +2.04(+1.66%) |
Mar 01, 2016 | 122.06 | 123.16 | 120.98 | 123.14 | 43,868 | +2.12(+1.76%) |
Feb 29, 2016 | 123.94 | 123.94 | 120.93 | 121.01 | 25,723 | -3.55(-2.85%) |
Feb 26, 2016 | 125.18 | 125.58 | 124.41 | 124.57 | 24,145 | +0.67(+0.54%) |
Feb 25, 2016 | 123.14 | 124.14 | 122.98 | 123.90 | 14,505 | +0.91(+0.74%) |
Feb 24, 2016 | 121.56 | 123.18 | 119.93 | 122.99 | 23,170 | +0.34(+0.27%) |
Feb 23, 2016 | 123.86 | 124.64 | 122.51 | 122.66 | 11,099 | -1.49(-1.20%) |
Feb 22, 2016 | 124.27 | 124.70 | 123.13 | 124.15 | 17,466 | +1.19(+0.97%) |
Feb 19, 2016 | 121.94 | 123.08 | 121.08 | 122.96 | 14,771 | +0.49(+0.40%) |
Feb 18, 2016 | 125.05 | 125.32 | 122.13 | 122.47 | 287,142 | -2.55(-2.04%) |
Feb 17, 2016 | 122.95 | 125.31 | 122.95 | 125.02 | 45,477 | +3.52(+2.90%) |
Feb 16, 2016 | 120.14 | 121.59 | 119.99 | 121.50 | 295,859 | +2.96(+2.50%) |
Feb 12, 2016 | 118.05 | 118.54 | 118.54 | 118.54 | 65,822 | +1.48(+1.27%) |
Feb 11, 2016 | 116.31 | 117.84 | 115.09 | 117.06 | 66,181 | -2.28(-1.91%) |
Feb 10, 2016 | 120.44 | 122.02 | 119.00 | 119.34 | 25,212 | -0.17(-0.14%) |
Feb 09, 2016 | 117.48 | 121.05 | 117.21 | 119.51 | 55,941 | +0.76(+0.64%) |
Feb 08, 2016 | 120.54 | 120.97 | 117.10 | 118.75 | 56,489 | -3.53(-2.89%) |
Feb 05, 2016 | 124.02 | 124.05 | 121.77 | 122.28 | 85,500 | -2.06(-1.66%) |
Feb 04, 2016 | 124.00 | 126.26 | 123.10 | 124.34 | 106,113 | -0.01(-0.01%) |
Feb 03, 2016 | 124.42 | 124.90 | 120.70 | 124.35 | 105,492 | +0.45(+0.37%) |
Feb 02, 2016 | 124.53 | 125.21 | 122.83 | 123.90 | 45,742 | -1.97(-1.57%) |
Feb 01, 2016 | 125.49 | 126.45 | 123.78 | 125.87 | 26,280 | -0.13(-0.11%) |
Jan 29, 2016 | 123.96 | 126.01 | 123.65 | 126.01 | 65,662 | +2.61(+2.12%) |
Jan 28, 2016 | 128.11 | 128.11 | 122.66 | 123.39 | 95,752 | -3.43(-2.71%) |
Jan 27, 2016 | 130.10 | 130.28 | 125.94 | 126.83 | 46,312 | -3.50(-2.69%) |
Jan 26, 2016 | 129.90 | 130.64 | 128.52 | 130.33 | 54,541 | +0.99(+0.76%) |
Jan 25, 2016 | 130.20 | 131.25 | 129.06 | 129.34 | 38,830 | -1.40(-1.07%) |
Jan 22, 2016 | 130.87 | 131.62 | 129.43 | 130.74 | 48,143 | +2.29(+1.79%) |
Jan 21, 2016 | 129.29 | 130.97 | 128.03 | 128.44 | 54,872 | -0.62(-0.48%) |
Jan 20, 2016 | 124.65 | 130.74 | 123.54 | 129.06 | 93,220 | +2.13(+1.68%) |
Jan 19, 2016 | 129.51 | 130.11 | 125.15 | 126.93 | 56,887 | -1.17(-0.92%) |
Jan 15, 2016 | 126.08 | 128.10 | 128.10 | 128.10 | 225,147 | -1.84(-1.42%) |
Jan 14, 2016 | 125.73 | 130.88 | 123.49 | 129.94 | 126,206 | +4.61(+3.68%) |
Jan 13, 2016 | 130.78 | 131.29 | 125.08 | 125.33 | 46,612 | -4.64(-3.57%) |
Jan 12, 2016 | 129.56 | 131.39 | 127.37 | 129.97 | 27,861 | +1.23(+0.95%) |
Jan 11, 2016 | 132.06 | 132.39 | 126.73 | 128.75 | 58,975 | -2.33(-1.78%) |
Jan 08, 2016 | 135.07 | 135.18 | 131.06 | 131.07 | 38,502 | -2.86(-2.14%) |
Jan 07, 2016 | 135.54 | 136.24 | 133.47 | 133.94 | 58,887 | -4.03(-2.92%) |
Jan 06, 2016 | 139.23 | 140.11 | 136.86 | 137.97 | 62,344 | -3.12(-2.21%) |
Jan 05, 2016 | 141.05 | 141.81 | 140.09 | 141.09 | 20,165 | +0.75(+0.54%) |
Jan 04, 2016 | 140.98 | 141.11 | 139.33 | 140.33 | 44,215 | -3.37(-2.34%) |
Dec 31, 2015 | 145.06 | 143.70 | 143.70 | 143.70 | 30,379 | -1.56(-1.08%) |
Dec 30, 2015 | 145.50 | 146.17 | 145.27 | 145.27 | 38,925 | -0.41(-0.28%) |
Dec 29, 2015 | 144.89 | 145.78 | 144.61 | 145.68 | 16,765 | +1.79(+1.24%) |
Dec 28, 2015 | 143.90 | 144.18 | 142.96 | 143.89 | 22,036 | -0.77(-0.53%) |
Dec 24, 2015 | 144.43 | 144.66 | 144.66 | 144.66 | 4,275 | -0.17(-0.12%) |
Dec 23, 2015 | 143.62 | 144.98 | 143.62 | 144.83 | 18,082 | +2.02(+1.41%) |
Dec 22, 2015 | 142.94 | 142.99 | 141.78 | 142.81 | 19,540 | +0.42(+0.30%) |
Dec 21, 2015 | 142.59 | 142.67 | 141.27 | 142.39 | 31,519 | +0.96(+0.68%) |
Dec 18, 2015 | 142.26 | 143.32 | 141.44 | 141.44 | 29,397 | -1.11(-0.78%) |
Dec 17, 2015 | 145.20 | 145.20 | 142.51 | 142.55 | 29,247 | -2.17(-1.50%) |
Dec 16, 2015 | 144.11 | 144.90 | 142.21 | 144.72 | 32,992 | +2.51(+1.77%) |
Dec 15, 2015 | 140.76 | 142.79 | 140.76 | 142.21 | 27,980 | +2.91(+2.09%) |
Dec 14, 2015 | 139.37 | 140.20 | 137.41 | 139.30 | 39,340 | -0.17(-0.12%) |
Dec 11, 2015 | 140.96 | 141.11 | 139.15 | 139.47 | 66,901 | -2.97(-2.08%) |
Dec 10, 2015 | 140.77 | 142.92 | 140.45 | 142.44 | 29,796 | +1.68(+1.19%) |
Dec 09, 2015 | 142.06 | 142.75 | 140.00 | 140.76 | 25,355 | -1.83(-1.29%) |
Dec 08, 2015 | 140.41 | 143.11 | 140.41 | 142.59 | 42,693 | +1.37(+0.97%) |
Dec 07, 2015 | 143.37 | 143.91 | 140.77 | 141.22 | 267,913 | -2.27(-1.58%) |
Dec 04, 2015 | 140.40 | 143.53 | 140.17 | 143.50 | 24,159 | +3.62(+2.58%) |
Dec 03, 2015 | 144.32 | 144.32 | 139.65 | 139.88 | 25,660 | -3.65(-2.54%) |
Dec 02, 2015 | 145.01 | 146.09 | 143.34 | 143.53 | 18,473 | -1.51(-1.04%) |
Dec 01, 2015 | 143.16 | 145.16 | 142.26 | 145.04 | 53,027 | +2.76(+1.94%) |
Nov 30, 2015 | 143.40 | 143.89 | 141.68 | 142.28 | 45,152 | -1.98(-1.37%) |
Nov 27, 2015 | 143.86 | 144.46 | 143.86 | 144.25 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.12 | 143.91 | 143.91 | 143.91 | 18,233 | +2.07(+1.46%) |
Nov 24, 2015 | 140.88 | 141.95 | 140.40 | 141.84 | 23,026 | +0.45(+0.32%) |
Nov 23, 2015 | 140.63 | 142.21 | 140.39 | 141.39 | 25,896 | +0.62(+0.44%) |
Nov 20, 2015 | 140.67 | 141.50 | 140.48 | 140.77 | 20,912 | +1.13(+0.81%) |
Nov 19, 2015 | 141.22 | 141.32 | 139.20 | 139.64 | 37,348 | -1.65(-1.17%) |
Nov 18, 2015 | 138.93 | 141.47 | 138.24 | 141.29 | 58,408 | +3.28(+2.38%) |
Nov 17, 2015 | 137.82 | 139.51 | 136.96 | 138.00 | 22,102 | +0.53(+0.38%) |
Nov 16, 2015 | 136.02 | 137.63 | 135.84 | 137.48 | 32,321 | +0.97(+0.71%) |
Nov 13, 2015 | 135.29 | 137.50 | 135.29 | 136.50 | 185,171 | +1.36(+1.01%) |
Nov 12, 2015 | 137.16 | 137.55 | 135.09 | 135.14 | 23,230 | -2.51(-1.82%) |
Nov 11, 2015 | 139.61 | 139.72 | 137.65 | 137.65 | 24,457 | -1.75(-1.25%) |
Nov 10, 2015 | 138.23 | 139.50 | 137.44 | 139.40 | 28,207 | +0.86(+0.62%) |
Nov 09, 2015 | 139.57 | 140.36 | 137.66 | 138.54 | 28,520 | -1.18(-0.84%) |
Nov 06, 2015 | 139.06 | 139.91 | 137.77 | 139.72 | 20,756 | +0.69(+0.50%) |
Nov 05, 2015 | 140.43 | 140.54 | 137.77 | 139.02 | 257,482 | -1.57(-1.12%) |
Nov 04, 2015 | 141.46 | 141.54 | 139.61 | 140.59 | 39,738 | -0.46(-0.32%) |
Nov 03, 2015 | 140.21 | 141.75 | 139.40 | 141.05 | 38,424 | +0.79(+0.56%) |
Nov 02, 2015 | 137.36 | 140.52 | 137.36 | 140.26 | 39,912 | +3.58(+2.62%) |
Oct 30, 2015 | 138.69 | 138.72 | 136.68 | 136.68 | 39,927 | -1.80(-1.30%) |
Oct 29, 2015 | 139.46 | 142.07 | 137.96 | 138.48 | 288,433 | -0.30(-0.21%) |
Oct 28, 2015 | 135.17 | 138.84 | 134.33 | 138.78 | 442,625 | +3.69(+2.73%) |
Oct 27, 2015 | 133.15 | 135.34 | 133.15 | 135.09 | 44,851 | +2.34(+1.76%) |
Oct 26, 2015 | 131.90 | 133.87 | 130.84 | 132.75 | 27,293 | +0.34(+0.26%) |
Oct 23, 2015 | 127.92 | 133.48 | 127.92 | 132.41 | 200,184 | +5.11(+4.02%) |
Oct 22, 2015 | 128.52 | 128.52 | 124.29 | 127.29 | 336,027 | -1.25(-0.97%) |
Oct 21, 2015 | 131.99 | 131.99 | 125.08 | 128.54 | 51,743 | -2.80(-2.13%) |
Oct 20, 2015 | 135.58 | 135.70 | 130.66 | 131.34 | 40,358 | -4.61(-3.39%) |
Oct 19, 2015 | 135.90 | 137.22 | 133.54 | 135.95 | 21,698 | -0.27(-0.20%) |
Oct 16, 2015 | 134.87 | 136.34 | 134.62 | 136.22 | 82,986 | +1.61(+1.20%) |
Oct 15, 2015 | 129.90 | 134.61 | 129.90 | 134.61 | 20,224 | +3.92(+3.00%) |
Oct 14, 2015 | 130.69 | 132.71 | 129.74 | 130.69 | 40,399 | +0.89(+0.68%) |
Oct 13, 2015 | 132.58 | 134.27 | 129.75 | 129.80 | 39,052 | -3.11(-2.34%) |
Oct 12, 2015 | 133.37 | 133.49 | 131.93 | 132.91 | 52,156 | -1.11(-0.83%) |
Oct 09, 2015 | 132.89 | 134.65 | 132.55 | 134.02 | 45,626 | +1.53(+1.15%) |
Oct 08, 2015 | 131.41 | 132.90 | 129.37 | 132.49 | 94,080 | +0.53(+0.40%) |
Oct 07, 2015 | 131.37 | 133.48 | 129.22 | 131.96 | 257,667 | +1.26(+0.96%) |
Oct 06, 2015 | 134.48 | 134.62 | 128.22 | 130.70 | 120,051 | -4.15(-3.08%) |
Oct 05, 2015 | 136.35 | 136.78 | 132.94 | 134.85 | 82,912 | -0.11(-0.08%) |
Oct 02, 2015 | 128.85 | 134.99 | 127.82 | 134.97 | 107,328 | +3.75(+2.86%) |