Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 153.61 | 156.38 | 153.61 | 155.92 | 1,962,798 | +2.94(+1.92%) |
Sep 29, 2016 | 155.50 | 156.12 | 152.27 | 152.98 | 1,463,667 | -2.53(-1.63%) |
Sep 28, 2016 | 155.95 | 155.95 | 154.04 | 155.51 | 959,759 | -0.24(-0.15%) |
Sep 27, 2016 | 153.36 | 155.88 | 152.75 | 155.74 | 1,884,422 | +2.67(+1.74%) |
Sep 26, 2016 | 153.88 | 153.88 | 152.54 | 153.08 | 1,683,711 | -1.47(-0.95%) |
Sep 23, 2016 | 153.75 | 155.03 | 153.62 | 154.55 | 1,658,989 | +0.00(+0.00%) |
Sep 22, 2016 | 153.32 | 154.99 | 152.61 | 154.55 | 1,631,237 | +2.20(+1.44%) |
Sep 21, 2016 | 149.45 | 152.55 | 149.12 | 152.35 | 1,827,295 | +3.72(+2.51%) |
Sep 20, 2016 | 148.38 | 149.52 | 147.49 | 148.63 | 1,518,146 | +1.59(+1.08%) |
Sep 19, 2016 | 147.21 | 148.29 | 146.95 | 147.04 | 1,080,183 | -0.05(-0.03%) |
Sep 16, 2016 | 147.21 | 147.42 | 146.01 | 147.09 | 2,025,522 | +0.05(+0.03%) |
Sep 15, 2016 | 145.44 | 147.83 | 145.03 | 147.04 | 2,162,241 | +2.11(+1.45%) |
Sep 14, 2016 | 142.15 | 144.95 | 142.15 | 144.93 | 3,286,648 | +2.65(+1.86%) |
Sep 13, 2016 | 142.38 | 142.98 | 140.28 | 142.28 | 1,972,878 | -1.08(-0.75%) |
Sep 12, 2016 | 140.22 | 143.71 | 140.04 | 143.36 | 1,973,448 | +2.66(+1.89%) |
Sep 09, 2016 | 145.02 | 145.44 | 140.70 | 140.70 | 3,058,669 | -6.83(-4.63%) |
Sep 08, 2016 | 147.28 | 148.10 | 147.25 | 147.52 | 1,429,041 | +0.15(+0.10%) |
Sep 07, 2016 | 147.50 | 148.28 | 147.17 | 147.38 | 1,559,702 | -0.49(-0.33%) |
Sep 06, 2016 | 148.11 | 148.24 | 147.54 | 147.87 | 1,529,717 | -0.18(-0.12%) |
Sep 02, 2016 | 148.09 | 148.04 | 148.04 | 148.04 | 1,127,599 | +0.22(+0.15%) |
Sep 01, 2016 | 149.48 | 149.66 | 147.28 | 147.82 | 1,333,643 | -1.21(-0.81%) |
Aug 31, 2016 | 149.99 | 150.22 | 148.41 | 149.03 | 1,076,080 | -0.95(-0.63%) |
Aug 30, 2016 | 150.61 | 150.84 | 148.90 | 149.98 | 986,936 | -0.34(-0.23%) |
Aug 29, 2016 | 149.12 | 150.91 | 149.01 | 150.32 | 1,007,564 | +1.13(+0.75%) |
Aug 26, 2016 | 148.77 | 149.87 | 148.31 | 149.20 | 1,182,813 | +0.99(+0.67%) |
Aug 25, 2016 | 148.15 | 149.23 | 147.62 | 148.21 | 1,386,837 | +0.09(+0.06%) |
Aug 24, 2016 | 151.16 | 151.29 | 147.65 | 148.12 | 1,545,739 | -3.22(-2.13%) |
Aug 23, 2016 | 151.35 | 152.95 | 150.97 | 151.34 | 1,087,215 | +0.55(+0.36%) |
Aug 22, 2016 | 150.49 | 151.07 | 150.10 | 150.79 | 720,902 | +0.40(+0.27%) |
Aug 19, 2016 | 149.71 | 150.62 | 149.34 | 150.39 | 1,529,763 | +0.22(+0.15%) |
Aug 18, 2016 | 151.02 | 151.26 | 149.57 | 150.17 | 2,201,512 | -1.29(-0.85%) |
Aug 17, 2016 | 152.23 | 152.31 | 150.48 | 151.46 | 935,809 | -0.29(-0.19%) |
Aug 16, 2016 | 152.39 | 152.72 | 151.75 | 151.75 | 879,602 | -0.98(-0.64%) |
Aug 15, 2016 | 152.46 | 153.21 | 152.07 | 152.73 | 979,455 | +0.47(+0.31%) |
Aug 12, 2016 | 153.52 | 153.58 | 151.83 | 152.26 | 883,021 | -1.93(-1.25%) |
Aug 11, 2016 | 153.00 | 154.28 | 152.61 | 154.19 | 797,702 | +1.42(+0.93%) |
Aug 10, 2016 | 153.54 | 154.10 | 152.37 | 152.77 | 701,861 | -0.66(-0.43%) |
Aug 09, 2016 | 153.29 | 153.99 | 153.01 | 153.43 | 597,313 | +0.16(+0.10%) |
Aug 08, 2016 | 154.17 | 154.53 | 152.92 | 153.27 | 851,474 | -0.97(-0.63%) |
Aug 05, 2016 | 154.06 | 154.53 | 153.57 | 154.24 | 955,402 | +1.07(+0.70%) |
Aug 04, 2016 | 153.37 | 154.42 | 153.01 | 153.17 | 912,186 | +0.41(+0.27%) |
Aug 03, 2016 | 153.57 | 153.57 | 152.44 | 152.76 | 1,061,698 | -0.43(-0.28%) |
Aug 02, 2016 | 156.22 | 156.47 | 152.66 | 153.19 | 1,747,595 | -3.06(-1.96%) |
Aug 01, 2016 | 155.46 | 157.34 | 155.28 | 156.25 | 1,832,049 | +0.70(+0.45%) |
Jul 29, 2016 | 155.64 | 156.67 | 155.09 | 155.54 | 1,469,089 | +0.02(+0.01%) |
Jul 28, 2016 | 153.90 | 155.95 | 153.31 | 155.52 | 1,689,766 | -0.08(-0.05%) |
Jul 27, 2016 | 156.08 | 156.19 | 154.21 | 155.60 | 1,569,369 | +0.01(+0.01%) |
Jul 26, 2016 | 153.74 | 155.83 | 153.06 | 155.59 | 1,540,205 | +1.87(+1.22%) |
Jul 25, 2016 | 153.74 | 154.29 | 153.05 | 153.72 | 1,143,142 | +0.09(+0.06%) |
Jul 22, 2016 | 153.57 | 153.99 | 152.78 | 153.63 | 921,050 | +0.67(+0.44%) |
Jul 21, 2016 | 154.26 | 154.52 | 152.49 | 152.96 | 1,175,788 | -1.46(-0.94%) |
Jul 20, 2016 | 153.54 | 154.82 | 153.29 | 154.42 | 701,467 | +1.03(+0.67%) |
Jul 19, 2016 | 153.03 | 153.68 | 152.33 | 153.39 | 693,610 | -0.40(-0.26%) |
Jul 18, 2016 | 153.40 | 154.06 | 152.82 | 153.79 | 1,122,221 | +0.01(+0.01%) |
Jul 15, 2016 | 155.08 | 155.08 | 153.50 | 153.78 | 1,662,713 | -0.68(-0.44%) |
Jul 14, 2016 | 153.35 | 154.79 | 152.47 | 154.46 | 2,076,566 | +2.87(+1.89%) |
Jul 13, 2016 | 151.79 | 151.95 | 150.89 | 151.59 | 861,144 | +0.41(+0.27%) |
Jul 12, 2016 | 150.05 | 151.56 | 149.29 | 151.18 | 1,213,182 | +2.00(+1.34%) |
Jul 11, 2016 | 149.89 | 150.46 | 148.85 | 149.18 | 979,424 | -0.34(-0.23%) |
Jul 08, 2016 | 147.35 | 150.24 | 145.97 | 149.52 | 1,178,162 | +3.55(+2.43%) |
Jul 07, 2016 | 145.75 | 146.62 | 145.37 | 145.97 | 1,360,111 | -0.05(-0.03%) |
Jul 06, 2016 | 143.36 | 146.28 | 142.72 | 146.02 | 1,908,973 | +1.82(+1.26%) |
Jul 05, 2016 | 145.12 | 145.65 | 143.60 | 144.19 | 1,917,451 | -1.94(-1.33%) |
Jul 01, 2016 | 144.87 | 146.13 | 146.13 | 146.13 | 1,463,469 | +1.44(+0.99%) |
Jun 30, 2016 | 142.57 | 144.71 | 142.11 | 144.69 | 2,471,007 | +2.55(+1.79%) |
Jun 29, 2016 | 141.47 | 142.63 | 140.12 | 142.15 | 2,041,132 | +1.97(+1.40%) |
Jun 28, 2016 | 139.42 | 140.30 | 138.56 | 140.18 | 2,119,051 | +2.17(+1.58%) |
Jun 27, 2016 | 140.85 | 141.65 | 137.30 | 138.00 | 3,012,862 | -4.33(-3.04%) |
Jun 24, 2016 | 143.59 | 145.75 | 141.62 | 142.33 | 3,216,097 | -6.65(-4.46%) |
Jun 23, 2016 | 148.36 | 149.03 | 147.67 | 148.98 | 1,161,028 | +2.24(+1.53%) |
Jun 22, 2016 | 146.01 | 148.36 | 146.01 | 146.74 | 955,880 | +0.92(+0.63%) |
Jun 21, 2016 | 145.86 | 146.97 | 145.31 | 145.82 | 1,284,540 | +0.53(+0.36%) |
Jun 20, 2016 | 144.66 | 146.10 | 144.49 | 145.29 | 1,291,151 | +2.09(+1.46%) |
Jun 17, 2016 | 144.06 | 144.32 | 142.80 | 143.21 | 1,448,543 | -0.97(-0.67%) |
Jun 16, 2016 | 143.60 | 144.34 | 142.22 | 144.18 | 1,363,423 | -0.18(-0.12%) |
Jun 15, 2016 | 145.31 | 145.57 | 144.20 | 144.35 | 1,155,770 | -0.56(-0.39%) |
Jun 14, 2016 | 146.63 | 146.63 | 144.07 | 144.91 | 1,793,118 | -2.49(-1.69%) |
Jun 13, 2016 | 148.36 | 149.18 | 147.32 | 147.40 | 977,047 | -1.11(-0.75%) |
Jun 10, 2016 | 149.72 | 149.95 | 148.13 | 148.50 | 1,332,042 | -2.30(-1.52%) |
Jun 09, 2016 | 150.26 | 151.45 | 149.69 | 150.80 | 1,024,813 | +0.01(+0.01%) |
Jun 08, 2016 | 149.64 | 150.95 | 148.69 | 150.79 | 1,426,000 | +1.42(+0.95%) |
Jun 07, 2016 | 149.87 | 150.27 | 149.22 | 149.37 | 1,447,010 | -0.49(-0.33%) |
Jun 06, 2016 | 149.48 | 150.56 | 148.73 | 149.86 | 1,038,055 | +0.31(+0.21%) |
Jun 03, 2016 | 149.39 | 149.95 | 148.00 | 149.55 | 850,133 | -0.66(-0.44%) |
Jun 02, 2016 | 149.27 | 150.36 | 149.00 | 150.22 | 827,524 | +0.48(+0.32%) |
Jun 01, 2016 | 148.00 | 150.12 | 147.36 | 149.74 | 1,768,440 | +1.26(+0.85%) |
May 31, 2016 | 148.70 | 148.82 | 147.25 | 148.47 | 2,225,645 | -0.35(-0.24%) |
May 27, 2016 | 148.23 | 148.83 | 148.83 | 148.83 | 1,888,620 | +0.91(+0.62%) |
May 26, 2016 | 147.65 | 148.55 | 147.24 | 147.92 | 934,589 | +0.04(+0.03%) |
May 25, 2016 | 147.56 | 148.39 | 147.33 | 147.88 | 1,341,060 | +0.47(+0.32%) |
May 24, 2016 | 146.00 | 147.78 | 145.56 | 147.41 | 1,121,845 | +1.80(+1.24%) |
May 23, 2016 | 145.62 | 146.19 | 144.66 | 145.61 | 1,016,207 | -0.01(-0.01%) |
May 20, 2016 | 146.11 | 147.04 | 145.13 | 145.62 | 1,452,478 | +0.42(+0.29%) |
May 19, 2016 | 146.26 | 146.85 | 143.74 | 145.20 | 1,459,693 | -1.65(-1.13%) |
May 18, 2016 | 145.21 | 147.94 | 144.79 | 146.85 | 1,753,128 | +1.26(+0.87%) |
May 17, 2016 | 146.93 | 147.67 | 144.84 | 145.59 | 1,856,161 | -1.39(-0.95%) |
May 16, 2016 | 144.69 | 147.16 | 144.49 | 146.98 | 1,505,748 | +2.30(+1.59%) |
May 13, 2016 | 145.15 | 146.11 | 144.20 | 144.68 | 1,565,043 | -1.01(-0.69%) |
May 12, 2016 | 145.07 | 146.02 | 144.38 | 145.69 | 1,230,017 | +0.93(+0.64%) |
May 11, 2016 | 145.76 | 146.69 | 144.74 | 144.76 | 993,764 | -0.84(-0.58%) |
May 10, 2016 | 145.14 | 145.66 | 143.88 | 145.60 | 1,504,146 | +1.34(+0.93%) |
May 09, 2016 | 144.09 | 145.28 | 143.60 | 144.26 | 1,217,695 | +0.48(+0.33%) |
May 06, 2016 | 141.85 | 144.33 | 141.71 | 143.78 | 1,285,320 | +1.79(+1.26%) |
May 05, 2016 | 141.05 | 142.61 | 140.67 | 141.99 | 1,251,189 | +0.58(+0.41%) |
May 04, 2016 | 140.12 | 141.88 | 139.88 | 141.41 | 1,004,289 | -0.31(-0.22%) |
May 03, 2016 | 142.99 | 143.05 | 140.60 | 141.72 | 1,003,490 | -1.59(-1.11%) |
May 02, 2016 | 141.86 | 143.58 | 141.83 | 143.32 | 1,571,218 | +2.20(+1.56%) |
Apr 29, 2016 | 140.78 | 141.44 | 138.06 | 141.12 | 2,254,718 | -1.05(-0.74%) |
Apr 28, 2016 | 144.01 | 144.69 | 140.17 | 142.16 | 3,131,555 | -1.78(-1.24%) |
Apr 27, 2016 | 142.45 | 144.54 | 142.00 | 143.94 | 1,531,002 | +1.50(+1.05%) |
Apr 26, 2016 | 142.96 | 143.20 | 141.40 | 142.45 | 1,833,991 | -0.93(-0.65%) |
Apr 25, 2016 | 143.55 | 144.04 | 143.13 | 143.38 | 1,427,720 | -0.28(-0.20%) |
Apr 22, 2016 | 144.27 | 144.73 | 142.48 | 143.66 | 1,037,108 | -0.49(-0.34%) |
Apr 21, 2016 | 142.95 | 144.56 | 142.60 | 144.15 | 1,358,735 | +0.89(+0.62%) |
Apr 20, 2016 | 142.65 | 143.67 | 141.85 | 143.26 | 1,352,481 | +0.83(+0.58%) |
Apr 19, 2016 | 142.70 | 143.58 | 142.00 | 142.43 | 1,341,212 | -0.86(-0.60%) |
Apr 18, 2016 | 142.26 | 143.42 | 141.62 | 143.29 | 927,779 | +1.11(+0.78%) |
Apr 15, 2016 | 141.48 | 142.31 | 140.94 | 142.18 | 853,252 | +0.70(+0.50%) |
Apr 14, 2016 | 142.18 | 142.60 | 141.36 | 141.48 | 721,818 | -0.42(-0.30%) |
Apr 13, 2016 | 139.93 | 141.95 | 139.88 | 141.90 | 1,062,658 | +2.56(+1.84%) |
Apr 12, 2016 | 139.18 | 139.72 | 138.46 | 139.34 | 1,164,810 | +0.75(+0.54%) |
Apr 11, 2016 | 139.41 | 140.15 | 138.38 | 138.58 | 943,110 | -0.54(-0.39%) |
Apr 08, 2016 | 139.77 | 140.21 | 138.40 | 139.12 | 983,329 | +0.16(+0.11%) |
Apr 07, 2016 | 141.31 | 141.39 | 138.36 | 138.97 | 1,352,036 | -2.99(-2.11%) |
Apr 06, 2016 | 138.36 | 142.15 | 138.15 | 141.96 | 1,752,341 | +3.65(+2.64%) |
Apr 05, 2016 | 140.25 | 140.25 | 137.90 | 138.31 | 1,441,683 | -2.61(-1.85%) |
Apr 04, 2016 | 139.09 | 141.78 | 139.07 | 140.92 | 1,893,096 | +1.35(+0.97%) |
Apr 01, 2016 | 137.16 | 139.88 | 137.15 | 139.57 | 1,068,748 | +1.06(+0.76%) |
Mar 31, 2016 | 137.69 | 139.12 | 137.10 | 138.51 | 1,191,214 | +0.78(+0.57%) |
Mar 30, 2016 | 137.98 | 138.96 | 137.30 | 137.73 | 914,114 | +0.63(+0.46%) |
Mar 29, 2016 | 135.38 | 137.23 | 134.71 | 137.11 | 1,235,022 | +1.59(+1.17%) |
Mar 28, 2016 | 136.56 | 136.84 | 135.12 | 135.52 | 846,115 | -0.48(-0.35%) |
Mar 24, 2016 | 135.15 | 136.00 | 136.00 | 136.00 | 1,014,842 | +0.20(+0.14%) |
Mar 23, 2016 | 135.98 | 136.72 | 135.41 | 135.81 | 1,100,484 | -0.03(-0.02%) |
Mar 22, 2016 | 136.13 | 136.94 | 135.37 | 135.83 | 1,652,985 | -0.76(-0.56%) |
Mar 21, 2016 | 136.47 | 137.13 | 135.86 | 136.60 | 1,309,345 | -0.36(-0.26%) |
Mar 18, 2016 | 135.83 | 137.71 | 134.77 | 136.96 | 3,344,438 | +1.71(+1.27%) |
Mar 17, 2016 | 135.79 | 136.30 | 133.61 | 135.25 | 2,439,207 | -0.81(-0.60%) |
Mar 16, 2016 | 135.29 | 136.40 | 134.47 | 136.06 | 1,289,624 | +0.80(+0.59%) |
Mar 15, 2016 | 135.58 | 135.76 | 134.05 | 135.26 | 1,558,041 | -1.48(-1.08%) |
Mar 14, 2016 | 136.58 | 137.52 | 135.84 | 136.73 | 1,149,303 | -0.44(-0.32%) |
Mar 11, 2016 | 135.86 | 137.80 | 135.78 | 137.17 | 2,081,319 | +2.36(+1.75%) |
Mar 10, 2016 | 135.78 | 136.97 | 133.59 | 134.82 | 2,454,580 | -0.19(-0.14%) |
Mar 09, 2016 | 136.47 | 137.07 | 134.34 | 135.00 | 2,649,201 | -0.91(-0.67%) |
Mar 08, 2016 | 137.04 | 137.82 | 135.62 | 135.91 | 2,253,854 | -2.41(-1.75%) |
Mar 07, 2016 | 135.56 | 138.39 | 134.16 | 138.32 | 3,257,118 | +1.22(+0.89%) |
Mar 04, 2016 | 135.62 | 137.78 | 135.31 | 137.10 | 2,410,595 | +1.59(+1.18%) |
Mar 03, 2016 | 134.61 | 135.87 | 133.35 | 135.51 | 2,171,580 | +0.54(+0.40%) |
Mar 02, 2016 | 131.77 | 135.42 | 131.65 | 134.97 | 3,354,641 | +2.78(+2.10%) |
Mar 01, 2016 | 126.88 | 132.65 | 126.75 | 132.20 | 2,658,802 | +5.95(+4.71%) |
Feb 29, 2016 | 127.27 | 128.05 | 126.19 | 126.25 | 2,289,183 | -1.48(-1.16%) |
Feb 26, 2016 | 127.96 | 128.60 | 127.30 | 127.73 | 918,133 | +0.14(+0.11%) |
Feb 25, 2016 | 127.04 | 128.01 | 126.14 | 127.59 | 1,102,839 | +0.78(+0.62%) |
Feb 24, 2016 | 125.45 | 127.11 | 124.74 | 126.81 | 946,161 | +0.03(+0.02%) |
Feb 23, 2016 | 128.04 | 128.54 | 125.91 | 126.78 | 1,273,241 | -1.66(-1.29%) |
Feb 22, 2016 | 128.01 | 128.98 | 127.35 | 128.44 | 958,947 | +1.25(+0.98%) |
Feb 19, 2016 | 126.57 | 127.78 | 125.39 | 127.19 | 1,333,667 | +0.46(+0.36%) |
Feb 18, 2016 | 127.29 | 128.38 | 126.34 | 126.73 | 1,323,075 | -0.99(-0.77%) |
Feb 17, 2016 | 125.25 | 128.61 | 124.65 | 127.72 | 1,875,165 | +3.20(+2.57%) |
Feb 16, 2016 | 124.81 | 125.49 | 123.54 | 124.52 | 2,523,926 | +0.92(+0.74%) |
Feb 12, 2016 | 121.68 | 123.60 | 123.60 | 123.60 | 1,611,106 | +3.11(+2.58%) |
Feb 11, 2016 | 120.06 | 121.45 | 119.47 | 120.49 | 1,475,546 | -2.11(-1.72%) |
Feb 10, 2016 | 123.20 | 126.06 | 122.37 | 122.60 | 1,621,391 | +0.99(+0.81%) |
Feb 09, 2016 | 118.27 | 122.61 | 117.98 | 121.61 | 2,921,704 | +2.45(+2.06%) |
Feb 08, 2016 | 118.98 | 120.02 | 117.02 | 119.16 | 3,027,335 | -1.21(-1.01%) |
Feb 05, 2016 | 124.11 | 124.35 | 118.54 | 120.37 | 4,269,420 | -4.51(-3.61%) |
Feb 04, 2016 | 123.48 | 125.68 | 123.08 | 124.89 | 2,373,087 | +1.71(+1.39%) |
Feb 03, 2016 | 125.03 | 125.03 | 120.38 | 123.18 | 3,054,487 | -0.82(-0.66%) |
Feb 02, 2016 | 126.36 | 126.89 | 123.65 | 124.00 | 1,880,987 | -3.71(-2.91%) |
Feb 01, 2016 | 128.27 | 129.09 | 126.69 | 127.71 | 1,786,128 | -1.34(-1.04%) |
Jan 29, 2016 | 126.13 | 129.05 | 125.67 | 129.05 | 3,263,872 | +3.80(+3.03%) |
Jan 28, 2016 | 127.88 | 129.97 | 124.28 | 125.25 | 4,717,892 | -7.49(-5.64%) |
Jan 27, 2016 | 131.00 | 134.08 | 130.30 | 132.74 | 3,386,002 | +1.69(+1.29%) |
Jan 26, 2016 | 131.52 | 131.98 | 129.06 | 131.04 | 1,762,047 | -0.62(-0.47%) |
Jan 25, 2016 | 131.66 | 133.15 | 131.22 | 131.66 | 1,351,235 | -0.57(-0.43%) |
Jan 22, 2016 | 130.55 | 132.31 | 129.89 | 132.23 | 1,975,037 | +3.55(+2.76%) |
Jan 21, 2016 | 130.43 | 130.57 | 127.76 | 128.68 | 2,245,022 | -1.34(-1.03%) |
Jan 20, 2016 | 129.64 | 131.59 | 126.59 | 130.02 | 2,985,536 | -1.82(-1.38%) |
Jan 19, 2016 | 131.50 | 132.56 | 129.87 | 131.84 | 3,075,909 | +2.10(+1.62%) |
Jan 15, 2016 | 131.52 | 129.74 | 129.74 | 129.74 | 3,410,297 | -2.96(-2.23%) |
Jan 14, 2016 | 130.59 | 134.23 | 130.40 | 132.70 | 2,938,129 | +1.97(+1.51%) |
Jan 13, 2016 | 134.29 | 134.87 | 129.97 | 130.72 | 2,580,004 | -3.13(-2.34%) |
Jan 12, 2016 | 133.19 | 134.76 | 132.45 | 133.85 | 3,160,122 | +2.04(+1.55%) |
Jan 11, 2016 | 131.28 | 134.16 | 130.35 | 131.81 | 2,463,519 | +0.70(+0.54%) |
Jan 08, 2016 | 132.51 | 133.89 | 130.77 | 131.10 | 2,198,206 | -0.15(-0.11%) |
Jan 07, 2016 | 131.92 | 132.18 | 130.11 | 131.25 | 2,528,452 | -3.07(-2.28%) |
Jan 06, 2016 | 133.44 | 135.30 | 133.44 | 134.32 | 2,354,482 | -1.04(-0.77%) |
Jan 05, 2016 | 135.83 | 137.73 | 135.22 | 135.35 | 3,258,686 | -0.23(-0.17%) |
Jan 04, 2016 | 136.27 | 136.96 | 134.19 | 135.59 | 3,364,172 | -3.03(-2.19%) |
Dec 31, 2015 | 138.74 | 138.62 | 138.62 | 138.62 | 1,171,695 | -0.99(-0.71%) |
Dec 30, 2015 | 139.78 | 140.38 | 139.26 | 139.60 | 1,082,198 | -0.17(-0.12%) |
Dec 29, 2015 | 138.35 | 140.23 | 138.17 | 139.77 | 1,448,946 | +2.28(+1.66%) |
Dec 28, 2015 | 137.76 | 137.99 | 137.32 | 137.49 | 855,135 | -0.61(-0.44%) |
Dec 24, 2015 | 137.73 | 138.10 | 138.10 | 138.10 | 379,342 | +0.29(+0.21%) |
Dec 23, 2015 | 136.81 | 138.23 | 136.46 | 137.81 | 1,570,612 | +1.46(+1.07%) |
Dec 22, 2015 | 134.95 | 136.52 | 134.07 | 136.35 | 1,279,909 | +1.94(+1.44%) |
Dec 21, 2015 | 132.67 | 134.50 | 132.49 | 134.42 | 1,356,803 | +2.97(+2.26%) |
Dec 18, 2015 | 134.13 | 134.31 | 131.44 | 131.44 | 2,779,928 | -3.57(-2.64%) |
Dec 17, 2015 | 137.08 | 137.32 | 134.95 | 135.01 | 1,906,830 | -2.24(-1.63%) |
Dec 16, 2015 | 135.52 | 137.53 | 135.14 | 137.25 | 1,736,730 | +2.89(+2.15%) |
Dec 15, 2015 | 133.20 | 135.01 | 133.20 | 134.36 | 1,767,073 | +2.03(+1.54%) |
Dec 14, 2015 | 130.80 | 132.48 | 130.37 | 132.32 | 1,486,244 | +1.18(+0.90%) |
Dec 11, 2015 | 130.19 | 131.97 | 130.03 | 131.14 | 1,578,323 | -0.76(-0.58%) |
Dec 10, 2015 | 131.21 | 132.85 | 130.78 | 131.91 | 1,082,566 | +0.72(+0.55%) |
Dec 09, 2015 | 132.19 | 133.72 | 130.81 | 131.18 | 1,562,238 | -1.62(-1.22%) |
Dec 08, 2015 | 131.73 | 133.71 | 131.35 | 132.80 | 1,586,522 | +0.51(+0.38%) |
Dec 07, 2015 | 133.58 | 133.70 | 131.72 | 132.29 | 1,373,739 | -1.50(-1.12%) |
Dec 04, 2015 | 130.39 | 133.88 | 129.41 | 133.80 | 1,923,775 | +4.39(+3.39%) |
Dec 03, 2015 | 133.48 | 134.34 | 128.63 | 129.41 | 2,425,533 | -4.10(-3.07%) |
Dec 02, 2015 | 135.21 | 135.56 | 133.27 | 133.51 | 1,545,886 | -1.54(-1.14%) |
Dec 01, 2015 | 135.55 | 136.34 | 133.89 | 135.05 | 2,785,662 | -0.05(-0.04%) |
Nov 30, 2015 | 136.94 | 137.30 | 135.06 | 135.10 | 2,673,434 | -1.52(-1.11%) |
Nov 27, 2015 | 135.33 | 136.94 | 135.33 | 136.62 | 659,624 | +1.27(+0.94%) |
Nov 25, 2015 | 134.51 | 135.35 | 135.35 | 135.35 | 1,112,042 | +0.68(+0.51%) |
Nov 24, 2015 | 133.33 | 134.81 | 132.95 | 134.67 | 1,293,871 | +0.35(+0.26%) |
Nov 23, 2015 | 134.51 | 135.29 | 133.80 | 134.32 | 1,863,457 | -0.23(-0.17%) |
Nov 20, 2015 | 134.99 | 135.10 | 134.14 | 134.55 | 2,848,112 | +0.43(+0.32%) |
Nov 19, 2015 | 134.49 | 135.27 | 133.89 | 134.12 | 1,600,431 | -0.32(-0.24%) |
Nov 18, 2015 | 132.44 | 134.65 | 132.31 | 134.44 | 1,541,256 | +2.24(+1.69%) |
Nov 17, 2015 | 131.78 | 133.53 | 131.72 | 132.21 | 1,738,162 | -0.10(-0.07%) |
Nov 16, 2015 | 129.42 | 132.37 | 129.35 | 132.31 | 1,376,285 | +3.13(+2.43%) |
Nov 13, 2015 | 129.50 | 130.50 | 128.76 | 129.17 | 1,381,355 | -0.11(-0.08%) |
Nov 12, 2015 | 130.62 | 131.71 | 129.26 | 129.28 | 1,328,614 | -2.36(-1.79%) |
Nov 11, 2015 | 133.14 | 133.39 | 131.58 | 131.64 | 1,862,814 | -1.14(-0.86%) |
Nov 10, 2015 | 131.10 | 133.21 | 130.24 | 132.78 | 1,990,455 | +1.69(+1.29%) |
Nov 09, 2015 | 131.15 | 131.49 | 129.80 | 131.09 | 1,864,075 | +0.00(+0.00%) |
Nov 06, 2015 | 130.77 | 131.21 | 129.93 | 131.09 | 1,272,526 | -0.63(-0.48%) |
Nov 05, 2015 | 131.53 | 132.49 | 130.55 | 131.73 | 1,799,831 | -0.29(-0.22%) |
Nov 04, 2015 | 131.15 | 132.10 | 130.19 | 132.02 | 1,662,141 | +0.97(+0.74%) |
Nov 03, 2015 | 130.88 | 131.47 | 129.44 | 131.06 | 1,495,872 | -0.27(-0.21%) |
Nov 02, 2015 | 128.15 | 131.54 | 127.88 | 131.33 | 1,658,132 | +3.67(+2.87%) |
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,167 | -0.58(-0.46%) |
Oct 29, 2015 | 126.15 | 128.37 | 125.82 | 128.24 | 1,827,017 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.17 | 1,519,542 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.90 | 123.38 | 123.76 | 1,753,413 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,468 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,075 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,521 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.23 | 124.08 | 4,351,876 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.49 | 124.98 | 125.55 | 2,128,685 | -0.40(-0.32%) |
Oct 19, 2015 | 123.26 | 125.99 | 122.97 | 125.95 | 2,056,574 | +2.57(+2.08%) |
Oct 16, 2015 | 122.86 | 123.43 | 122.31 | 123.38 | 2,030,878 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,269 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,202 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.68 | 121.85 | 122.48 | 920,490 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,319 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.67 | 122.59 | 123.50 | 1,314,347 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.85 | 121.17 | 122.85 | 1,540,793 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,445 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,937 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,575 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,148 | +2.33(+1.96%) |