Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 178.17 | 182.64 | 176.08 | 176.86 | 3,268,713 | -2.73(-1.52%) |
Oct 28, 2016 | 180.74 | 185.20 | 179.27 | 179.59 | 6,649,171 | +4.49(+2.56%) |
Oct 27, 2016 | 173.47 | 176.54 | 172.61 | 175.10 | 3,594,722 | +2.28(+1.32%) |
Oct 26, 2016 | 175.00 | 175.20 | 172.33 | 172.82 | 2,425,858 | -3.86(-2.18%) |
Oct 25, 2016 | 181.99 | 181.99 | 176.07 | 176.68 | 1,892,949 | -4.18(-2.31%) |
Oct 24, 2016 | 178.77 | 181.20 | 177.78 | 180.86 | 2,077,164 | +4.10(+2.32%) |
Oct 21, 2016 | 174.80 | 177.50 | 173.84 | 176.76 | 2,065,109 | +1.59(+0.91%) |
Oct 20, 2016 | 175.75 | 176.24 | 174.01 | 175.17 | 1,542,989 | -1.03(-0.58%) |
Oct 19, 2016 | 177.50 | 177.50 | 174.70 | 176.20 | 920,164 | +0.55(+0.31%) |
Oct 18, 2016 | 177.92 | 178.76 | 175.64 | 175.65 | 1,626,053 | +0.50(+0.29%) |
Oct 17, 2016 | 175.18 | 177.03 | 173.80 | 175.15 | 1,338,263 | -0.36(-0.21%) |
Oct 14, 2016 | 176.48 | 178.18 | 174.61 | 175.51 | 1,800,006 | +0.90(+0.52%) |
Oct 13, 2016 | 173.30 | 175.19 | 171.89 | 174.61 | 1,698,979 | -0.80(-0.46%) |
Oct 12, 2016 | 177.00 | 178.01 | 174.71 | 175.41 | 2,165,805 | -1.63(-0.92%) |
Oct 11, 2016 | 181.20 | 182.75 | 175.55 | 177.04 | 2,932,459 | -4.45(-2.45%) |
Oct 10, 2016 | 181.17 | 182.32 | 180.88 | 181.49 | 1,308,573 | +1.69(+0.94%) |
Oct 07, 2016 | 182.23 | 182.73 | 178.87 | 179.80 | 2,386,455 | -1.72(-0.95%) |
Oct 06, 2016 | 183.75 | 184.13 | 181.09 | 181.52 | 1,756,651 | -2.59(-1.41%) |
Oct 05, 2016 | 185.89 | 185.89 | 183.28 | 184.11 | 1,480,795 | +0.03(+0.02%) |
Oct 04, 2016 | 184.00 | 187.24 | 183.52 | 184.08 | 2,132,176 | +0.54(+0.29%) |
Oct 03, 2016 | 182.84 | 184.50 | 181.62 | 183.54 | 1,742,856 | +1.47(+0.81%) |
Sep 30, 2016 | 183.95 | 184.63 | 180.63 | 182.07 | 2,181,435 | -0.16(-0.09%) |
Sep 29, 2016 | 186.60 | 186.96 | 181.50 | 182.23 | 3,621,784 | -5.51(-2.93%) |
Sep 28, 2016 | 186.71 | 188.31 | 185.21 | 187.74 | 2,482,851 | -3.09(-1.62%) |
Sep 27, 2016 | 189.00 | 192.42 | 188.85 | 190.83 | 1,599,709 | +1.97(+1.04%) |
Sep 26, 2016 | 189.53 | 189.66 | 187.14 | 188.86 | 1,860,964 | -2.86(-1.49%) |
Sep 23, 2016 | 193.24 | 197.00 | 190.30 | 191.72 | 3,252,952 | -3.73(-1.91%) |
Sep 22, 2016 | 197.00 | 197.80 | 193.68 | 195.45 | 3,619,764 | -0.58(-0.30%) |
Sep 21, 2016 | 187.85 | 196.31 | 187.30 | 196.03 | 5,741,774 | +9.66(+5.18%) |
Sep 20, 2016 | 186.63 | 189.00 | 185.88 | 186.37 | 2,414,169 | +1.63(+0.88%) |
Sep 19, 2016 | 186.00 | 187.00 | 184.03 | 184.74 | 1,910,771 | -0.27(-0.15%) |
Sep 16, 2016 | 186.27 | 186.27 | 183.53 | 185.01 | 1,919,383 | -1.49(-0.80%) |
Sep 15, 2016 | 182.89 | 187.40 | 182.74 | 186.50 | 2,110,275 | +4.32(+2.37%) |
Sep 14, 2016 | 182.00 | 184.75 | 181.28 | 182.18 | 1,978,474 | +0.28(+0.15%) |
Sep 13, 2016 | 182.79 | 183.78 | 180.64 | 181.90 | 2,412,999 | -2.23(-1.21%) |
Sep 12, 2016 | 178.08 | 184.92 | 177.33 | 184.13 | 2,779,138 | +2.03(+1.11%) |
Sep 09, 2016 | 186.48 | 186.84 | 181.67 | 182.10 | 3,597,368 | -5.40(-2.88%) |
Sep 08, 2016 | 189.09 | 190.87 | 187.09 | 187.50 | 2,383,911 | -1.65(-0.87%) |
Sep 07, 2016 | 189.33 | 192.88 | 188.61 | 189.15 | 4,265,075 | +0.09(+0.05%) |
Sep 06, 2016 | 181.70 | 189.34 | 181.23 | 189.06 | 8,175,354 | +11.28(+6.34%) |
Sep 02, 2016 | 178.00 | 177.78 | 177.78 | 177.78 | 2,138,600 | +1.23(+0.70%) |
Sep 01, 2016 | 171.85 | 176.84 | 171.77 | 176.55 | 3,607,509 | +5.48(+3.20%) |
Aug 31, 2016 | 172.24 | 172.98 | 169.85 | 171.07 | 3,050,251 | -4.38(-2.50%) |
Aug 30, 2016 | 174.22 | 177.74 | 173.88 | 175.45 | 1,945,460 | +1.80(+1.04%) |
Aug 29, 2016 | 173.89 | 173.90 | 171.48 | 173.65 | 1,655,241 | +0.18(+0.10%) |
Aug 26, 2016 | 172.85 | 175.60 | 172.07 | 173.47 | 1,439,878 | +0.62(+0.36%) |
Aug 25, 2016 | 171.60 | 174.10 | 171.47 | 172.85 | 1,340,785 | +1.36(+0.79%) |
Aug 24, 2016 | 174.04 | 175.00 | 170.90 | 171.49 | 1,673,469 | -2.00(-1.15%) |
Aug 23, 2016 | 174.26 | 175.41 | 173.16 | 173.49 | 1,803,766 | -0.36(-0.21%) |
Aug 22, 2016 | 177.88 | 178.00 | 173.18 | 173.85 | 2,765,883 | -3.68(-2.07%) |
Aug 19, 2016 | 175.26 | 178.88 | 174.86 | 177.53 | 2,906,705 | +2.13(+1.21%) |
Aug 18, 2016 | 173.03 | 175.80 | 172.68 | 175.40 | 2,535,554 | +2.67(+1.55%) |
Aug 17, 2016 | 173.98 | 174.00 | 172.01 | 172.73 | 2,426,620 | -0.57(-0.33%) |
Aug 16, 2016 | 173.00 | 174.42 | 170.90 | 173.30 | 2,642,133 | +0.35(+0.20%) |
Aug 15, 2016 | 169.22 | 174.96 | 169.00 | 172.95 | 3,448,210 | +4.97(+2.96%) |
Aug 12, 2016 | 167.57 | 168.54 | 166.32 | 167.98 | 1,840,959 | +0.26(+0.16%) |
Aug 11, 2016 | 168.13 | 168.75 | 166.51 | 167.72 | 1,551,320 | +2.09(+1.26%) |
Aug 10, 2016 | 166.46 | 167.45 | 165.00 | 165.63 | 1,448,934 | +0.09(+0.05%) |
Aug 09, 2016 | 165.90 | 166.56 | 164.68 | 165.54 | 1,298,642 | -0.91(-0.55%) |
Aug 08, 2016 | 167.15 | 169.49 | 165.73 | 166.45 | 1,769,409 | -0.93(-0.56%) |
Aug 05, 2016 | 163.50 | 168.24 | 163.21 | 167.38 | 2,991,534 | +4.82(+2.97%) |
Aug 04, 2016 | 162.72 | 164.16 | 161.34 | 162.56 | 1,748,307 | +0.32(+0.20%) |
Aug 03, 2016 | 161.12 | 163.20 | 160.13 | 162.24 | 1,740,517 | +1.49(+0.93%) |
Aug 02, 2016 | 162.16 | 164.50 | 160.33 | 160.75 | 1,850,494 | -2.48(-1.52%) |
Aug 01, 2016 | 159.80 | 164.11 | 158.62 | 163.23 | 4,264,039 | +3.63(+2.27%) |
Jul 29, 2016 | 161.01 | 161.55 | 156.23 | 159.60 | 7,858,345 | -6.03(-3.64%) |
Jul 28, 2016 | 166.90 | 167.86 | 165.15 | 165.63 | 3,590,508 | +0.13(+0.08%) |
Jul 27, 2016 | 164.00 | 165.66 | 162.82 | 165.50 | 2,035,229 | +1.47(+0.90%) |
Jul 26, 2016 | 159.89 | 164.79 | 159.46 | 164.03 | 2,697,387 | +3.78(+2.36%) |
Jul 25, 2016 | 159.30 | 160.37 | 157.54 | 160.25 | 2,921,069 | -0.63(-0.39%) |
Jul 22, 2016 | 162.06 | 162.64 | 160.45 | 160.88 | 1,595,283 | -0.52(-0.32%) |
Jul 21, 2016 | 161.47 | 162.87 | 160.60 | 161.40 | 2,356,573 | +0.75(+0.47%) |
Jul 20, 2016 | 161.21 | 161.79 | 159.50 | 160.65 | 3,332,684 | -0.54(-0.34%) |
Jul 19, 2016 | 162.90 | 165.28 | 159.11 | 161.19 | 4,350,410 | -3.60(-2.18%) |
Jul 18, 2016 | 162.74 | 165.01 | 160.75 | 164.79 | 2,326,805 | +2.05(+1.26%) |
Jul 15, 2016 | 164.86 | 165.26 | 161.85 | 162.74 | 2,378,125 | -2.11(-1.28%) |
Jul 14, 2016 | 166.65 | 166.80 | 163.61 | 164.85 | 2,079,531 | +0.69(+0.42%) |
Jul 13, 2016 | 165.38 | 166.00 | 162.57 | 164.16 | 2,320,692 | -0.82(-0.50%) |
Jul 12, 2016 | 169.89 | 172.76 | 163.91 | 164.98 | 3,557,354 | -2.05(-1.23%) |
Jul 11, 2016 | 160.70 | 167.89 | 160.70 | 167.03 | 4,072,506 | +7.23(+4.52%) |
Jul 08, 2016 | 159.21 | 161.05 | 163.42 | 159.80 | 6,899,544 | -3.62(-2.22%) |
Jul 07, 2016 | 162.50 | 165.86 | 161.56 | 163.42 | 2,013,625 | +1.55(+0.96%) |
Jul 05, 2016 | 164.42 | 165.50 | 161.00 | 161.87 | 2,365,937 | -3.32(-2.01%) |
Jul 01, 2016 | 165.24 | 165.19 | 165.19 | 165.19 | 1,775,600 | +0.04(+0.02%) |
Jun 30, 2016 | 165.07 | 165.26 | 162.10 | 165.15 | 1,808,893 | +0.74(+0.45%) |
Jun 29, 2016 | 163.10 | 166.50 | 162.14 | 164.41 | 2,468,034 | +4.00(+2.49%) |
Jun 28, 2016 | 160.10 | 162.98 | 159.75 | 160.41 | 2,171,883 | +3.49(+2.22%) |
Jun 27, 2016 | 158.24 | 158.55 | 155.28 | 156.92 | 3,210,472 | -2.20(-1.38%) |
Jun 24, 2016 | 158.87 | 163.63 | 158.01 | 159.12 | 3,182,307 | -4.80(-2.93%) |
Jun 23, 2016 | 163.51 | 164.96 | 162.55 | 163.92 | 2,028,063 | +1.70(+1.05%) |
Jun 22, 2016 | 162.49 | 165.51 | 161.00 | 162.22 | 2,778,442 | -0.58(-0.36%) |
Jun 21, 2016 | 167.44 | 168.39 | 162.72 | 162.80 | 3,036,262 | -3.73(-2.24%) |
Jun 20, 2016 | 165.57 | 172.29 | 165.57 | 166.53 | 3,463,858 | +3.85(+2.37%) |
Jun 17, 2016 | 165.42 | 165.84 | 161.85 | 162.68 | 3,220,723 | -2.84(-1.72%) |
Jun 16, 2016 | 160.58 | 166.17 | 159.50 | 165.52 | 4,452,812 | +4.49(+2.79%) |
Jun 15, 2016 | 161.61 | 162.18 | 160.06 | 161.03 | 3,769,081 | +0.19(+0.12%) |
Jun 14, 2016 | 159.26 | 170.19 | 159.13 | 160.84 | 10,150,008 | -2.71(-1.66%) |
Jun 13, 2016 | 161.01 | 164.86 | 160.00 | 163.55 | 3,817,838 | -0.73(-0.44%) |
Jun 10, 2016 | 166.58 | 167.45 | 164.00 | 164.28 | 2,446,845 | -4.71(-2.79%) |
Jun 09, 2016 | 168.00 | 169.30 | 166.59 | 168.99 | 2,262,192 | +0.28(+0.17%) |
Jun 08, 2016 | 172.04 | 172.20 | 168.46 | 168.71 | 2,484,704 | -2.15(-1.26%) |
Jun 07, 2016 | 175.87 | 175.87 | 170.81 | 170.86 | 2,400,716 | -3.76(-2.15%) |
Jun 06, 2016 | 174.73 | 176.06 | 173.80 | 174.62 | 1,873,116 | +0.88(+0.51%) |
Jun 03, 2016 | 176.64 | 177.50 | 172.33 | 173.74 | 2,961,723 | -1.90(-1.08%) |
Jun 02, 2016 | 177.20 | 179.00 | 174.75 | 175.64 | 3,210,371 | -0.89(-0.50%) |
Jun 01, 2016 | 176.53 | 177.77 | 174.26 | 176.53 | 4,783,337 | -2.01(-1.13%) |
May 31, 2016 | 185.15 | 185.51 | 176.61 | 178.54 | 24,060,016 | -6.47(-3.50%) |
May 27, 2016 | 178.29 | 185.01 | 185.01 | 185.01 | 5,600,300 | +7.34(+4.13%) |
May 26, 2016 | 176.19 | 177.78 | 175.00 | 177.67 | 3,541,300 | +0.96(+0.54%) |
May 25, 2016 | 176.99 | 178.81 | 175.21 | 176.71 | 3,572,660 | +0.80(+0.45%) |
May 24, 2016 | 171.55 | 178.11 | 169.92 | 175.91 | 4,630,581 | +6.14(+3.62%) |
May 23, 2016 | 170.69 | 171.50 | 169.43 | 169.77 | 1,627,226 | -0.28(-0.16%) |
May 20, 2016 | 169.41 | 171.10 | 168.33 | 170.05 | 2,255,274 | +1.54(+0.91%) |
May 19, 2016 | 168.75 | 169.83 | 164.94 | 168.51 | 2,423,085 | -0.94(-0.55%) |
May 18, 2016 | 169.75 | 171.53 | 167.67 | 169.45 | 3,222,730 | -1.59(-0.93%) |
May 17, 2016 | 168.59 | 172.95 | 167.65 | 171.04 | 5,064,609 | +3.08(+1.83%) |
May 16, 2016 | 161.92 | 168.95 | 161.31 | 167.96 | 5,489,793 | +8.21(+5.14%) |
May 13, 2016 | 160.66 | 162.71 | 159.12 | 159.75 | 3,131,836 | -1.53(-0.95%) |
May 12, 2016 | 164.04 | 164.50 | 158.38 | 161.28 | 4,102,827 | -1.77(-1.09%) |
May 11, 2016 | 165.88 | 166.27 | 161.12 | 163.05 | 6,151,916 | -3.16(-1.90%) |
May 10, 2016 | 170.75 | 171.00 | 165.42 | 166.21 | 5,454,839 | -3.28(-1.94%) |
May 09, 2016 | 165.84 | 172.36 | 165.10 | 169.49 | 6,554,208 | -4.45(-2.56%) |
May 06, 2016 | 173.91 | 176.80 | 172.11 | 173.94 | 3,112,645 | -1.28(-0.73%) |
May 05, 2016 | 177.64 | 179.70 | 174.13 | 175.22 | 3,559,298 | -2.06(-1.16%) |
May 04, 2016 | 172.04 | 178.15 | 171.50 | 177.28 | 4,009,214 | +2.92(+1.67%) |
May 03, 2016 | 175.80 | 176.38 | 172.35 | 174.36 | 5,482,191 | -4.55(-2.54%) |
May 02, 2016 | 185.33 | 185.33 | 176.50 | 178.91 | 10,169,851 | -15.39(-7.92%) |
Apr 29, 2016 | 189.50 | 201.00 | 189.00 | 194.30 | 6,954,650 | +8.28(+4.45%) |
Apr 28, 2016 | 187.35 | 190.33 | 185.54 | 186.02 | 3,606,241 | -1.93(-1.03%) |
Apr 27, 2016 | 187.52 | 189.07 | 184.44 | 187.95 | 2,256,642 | -0.30(-0.16%) |
Apr 26, 2016 | 188.68 | 190.88 | 186.37 | 188.25 | 1,891,789 | +0.21(+0.11%) |
Apr 25, 2016 | 190.91 | 192.41 | 186.54 | 188.04 | 1,755,513 | -2.72(-1.43%) |
Apr 22, 2016 | 190.03 | 192.70 | 188.03 | 190.76 | 2,015,838 | -1.98(-1.03%) |
Apr 21, 2016 | 194.06 | 195.96 | 191.75 | 192.74 | 1,726,141 | -0.93(-0.48%) |
Apr 20, 2016 | 193.50 | 194.76 | 192.60 | 193.67 | 1,496,257 | -0.85(-0.44%) |
Apr 19, 2016 | 193.44 | 195.25 | 190.67 | 194.52 | 2,122,134 | +1.58(+0.82%) |
Apr 18, 2016 | 191.92 | 193.99 | 191.26 | 192.94 | 1,500,030 | -0.28(-0.14%) |
Apr 15, 2016 | 195.32 | 195.41 | 191.76 | 193.22 | 1,641,717 | -2.50(-1.28%) |
Apr 14, 2016 | 194.98 | 197.50 | 192.81 | 195.72 | 2,032,209 | +1.74(+0.90%) |
Apr 13, 2016 | 191.00 | 195.60 | 190.42 | 193.98 | 3,264,495 | +6.58(+3.51%) |
Apr 12, 2016 | 186.03 | 188.70 | 185.58 | 187.40 | 1,714,399 | +2.33(+1.26%) |
Apr 11, 2016 | 185.76 | 187.15 | 184.76 | 185.07 | 1,895,901 | +1.09(+0.59%) |
Apr 08, 2016 | 184.60 | 186.30 | 182.70 | 183.98 | 1,714,747 | +1.45(+0.79%) |
Apr 07, 2016 | 185.74 | 187.60 | 181.44 | 182.53 | 1,835,931 | -4.29(-2.30%) |
Apr 06, 2016 | 183.57 | 187.27 | 183.02 | 186.82 | 1,928,034 | +3.02(+1.64%) |
Apr 05, 2016 | 187.63 | 187.89 | 182.15 | 183.80 | 2,976,852 | -5.17(-2.74%) |
Apr 04, 2016 | 190.39 | 192.35 | 187.51 | 188.97 | 1,741,816 | -1.36(-0.71%) |
Apr 01, 2016 | 188.79 | 190.56 | 185.89 | 190.33 | 2,443,014 | -0.55(-0.29%) |
Mar 31, 2016 | 189.48 | 193.73 | 189.38 | 190.88 | 2,380,170 | +0.99(+0.52%) |
Mar 30, 2016 | 191.05 | 193.00 | 188.30 | 189.89 | 2,733,602 | +0.05(+0.03%) |
Mar 29, 2016 | 185.47 | 191.48 | 185.06 | 189.84 | 2,519,736 | +4.67(+2.52%) |
Mar 28, 2016 | 185.33 | 186.00 | 182.27 | 185.17 | 1,150,377 | +0.31(+0.17%) |
Mar 24, 2016 | 181.46 | 184.86 | 184.86 | 184.86 | 1,649,600 | +1.02(+0.55%) |
Mar 23, 2016 | 187.60 | 188.43 | 181.82 | 183.84 | 2,228,643 | -4.56(-2.42%) |
Mar 22, 2016 | 185.27 | 188.74 | 185.00 | 188.40 | 1,570,982 | +1.28(+0.68%) |
Mar 21, 2016 | 187.80 | 189.80 | 185.56 | 187.12 | 1,598,986 | -0.80(-0.43%) |
Mar 18, 2016 | 184.82 | 189.70 | 184.77 | 187.92 | 3,245,804 | +4.48(+2.44%) |
Mar 17, 2016 | 183.74 | 184.98 | 182.09 | 183.44 | 1,781,937 | +0.39(+0.21%) |
Mar 16, 2016 | 179.08 | 183.05 | 178.26 | 183.05 | 1,912,003 | +2.83(+1.57%) |
Mar 15, 2016 | 180.72 | 182.57 | 179.51 | 180.22 | 1,626,978 | -1.80(-0.99%) |
Mar 14, 2016 | 182.50 | 187.55 | 181.75 | 182.02 | 2,738,495 | -0.96(-0.52%) |
Mar 11, 2016 | 176.43 | 183.86 | 176.43 | 182.98 | 2,845,122 | +6.90(+3.92%) |
Mar 10, 2016 | 177.00 | 179.64 | 173.75 | 176.08 | 2,323,867 | -0.42(-0.24%) |
Mar 09, 2016 | 173.56 | 176.53 | 169.28 | 176.50 | 2,808,883 | +3.69(+2.14%) |
Mar 08, 2016 | 175.05 | 176.24 | 172.64 | 172.81 | 2,382,298 | -4.39(-2.48%) |
Mar 07, 2016 | 178.00 | 180.00 | 175.89 | 177.20 | 1,948,301 | -1.35(-0.76%) |
Mar 04, 2016 | 178.97 | 180.59 | 175.25 | 178.55 | 2,942,664 | +1.25(+0.71%) |
Mar 03, 2016 | 177.05 | 178.94 | 175.34 | 177.30 | 2,500,091 | +0.36(+0.20%) |
Mar 02, 2016 | 181.84 | 181.98 | 175.26 | 176.94 | 3,078,506 | -3.26(-1.81%) |
Mar 01, 2016 | 175.69 | 180.73 | 175.38 | 180.20 | 4,186,191 | +6.78(+3.91%) |
Feb 29, 2016 | 172.20 | 175.46 | 171.36 | 173.42 | 3,951,533 | -0.38(-0.22%) |
Feb 26, 2016 | 175.24 | 176.81 | 172.42 | 173.80 | 8,881,753 | +15.58(+9.85%) |
Feb 25, 2016 | 160.05 | 161.58 | 156.00 | 158.22 | 6,125,398 | -4.53(-2.78%) |
Feb 24, 2016 | 159.00 | 164.11 | 154.79 | 162.75 | 4,534,771 | +1.73(+1.07%) |
Feb 23, 2016 | 167.20 | 167.25 | 159.64 | 161.02 | 4,025,327 | -7.65(-4.54%) |
Feb 22, 2016 | 166.54 | 169.45 | 164.30 | 168.67 | 3,084,961 | +4.20(+2.55%) |
Feb 19, 2016 | 160.00 | 166.00 | 159.15 | 164.47 | 3,055,207 | +3.77(+2.35%) |
Feb 18, 2016 | 165.24 | 166.00 | 160.27 | 160.70 | 3,326,227 | -2.83(-1.73%) |
Feb 17, 2016 | 159.96 | 164.70 | 156.43 | 163.53 | 3,847,539 | +6.01(+3.82%) |
Feb 16, 2016 | 158.50 | 163.84 | 155.42 | 157.52 | 5,285,083 | +4.79(+3.14%) |
Feb 12, 2016 | 148.00 | 152.73 | 152.73 | 152.73 | 5,586,500 | +11.52(+8.16%) |
Feb 11, 2016 | 140.61 | 143.00 | 139.94 | 141.21 | 3,095,103 | -2.57(-1.79%) |
Feb 10, 2016 | 142.78 | 149.81 | 142.38 | 143.78 | 4,125,419 | +3.10(+2.20%) |
Feb 09, 2016 | 142.54 | 144.34 | 139.61 | 140.68 | 5,248,579 | -4.37(-3.01%) |
Feb 08, 2016 | 142.49 | 147.20 | 142.25 | 145.05 | 4,149,818 | -0.29(-0.20%) |
Feb 05, 2016 | 151.85 | 152.03 | 144.48 | 145.34 | 4,126,815 | -7.25(-4.75%) |
Feb 04, 2016 | 154.12 | 155.17 | 150.63 | 152.59 | 3,102,655 | -0.49(-0.32%) |
Feb 03, 2016 | 155.84 | 157.55 | 150.84 | 153.08 | 3,433,032 | -1.74(-1.12%) |
Feb 02, 2016 | 162.10 | 163.00 | 154.14 | 154.82 | 2,750,240 | -6.28(-3.90%) |
Feb 01, 2016 | 160.27 | 161.90 | 156.13 | 161.10 | 3,630,811 | -2.17(-1.33%) |
Jan 29, 2016 | 159.24 | 163.64 | 158.50 | 163.27 | 4,531,592 | +6.33(+4.03%) |
Jan 28, 2016 | 161.87 | 162.78 | 154.53 | 156.94 | 4,583,901 | -1.33(-0.84%) |
Jan 27, 2016 | 167.09 | 167.91 | 157.42 | 158.27 | 4,062,157 | -8.81(-5.27%) |
Jan 26, 2016 | 166.67 | 168.36 | 162.89 | 167.08 | 2,397,877 | -0.46(-0.27%) |
Jan 25, 2016 | 171.12 | 173.74 | 167.31 | 167.54 | 2,496,068 | -3.63(-2.12%) |
Jan 22, 2016 | 173.55 | 174.77 | 168.77 | 171.17 | 2,619,211 | +1.61(+0.95%) |
Jan 21, 2016 | 165.99 | 172.50 | 163.13 | 169.56 | 3,482,433 | +4.57(+2.77%) |
Jan 20, 2016 | 161.04 | 169.33 | 159.78 | 164.99 | 5,115,372 | -1.04(-0.63%) |
Jan 19, 2016 | 167.52 | 171.84 | 163.98 | 166.03 | 3,415,227 | +2.11(+1.29%) |
Jan 15, 2016 | 163.76 | 163.92 | 163.92 | 163.92 | 6,350,300 | -8.31(-4.82%) |
Jan 14, 2016 | 166.30 | 174.88 | 163.01 | 172.23 | 4,078,833 | +6.19(+3.73%) |
Jan 13, 2016 | 174.25 | 175.36 | 164.00 | 166.04 | 3,958,548 | -6.87(-3.97%) |
Jan 12, 2016 | 172.40 | 173.49 | 169.82 | 172.91 | 3,038,852 | +2.54(+1.49%) |
Jan 11, 2016 | 172.00 | 172.84 | 167.71 | 170.37 | 3,202,114 | -0.97(-0.57%) |
Jan 08, 2016 | 177.59 | 178.95 | 170.72 | 171.34 | 4,682,790 | -3.03(-1.74%) |
Jan 07, 2016 | 176.30 | 180.98 | 171.46 | 174.37 | 7,004,597 | -11.24(-6.06%) |
Jan 06, 2016 | 185.03 | 187.29 | 183.56 | 185.61 | 2,280,093 | -1.76(-0.94%) |
Jan 05, 2016 | 186.71 | 189.84 | 185.34 | 187.37 | 3,350,956 | +3.34(+1.81%) |
Jan 04, 2016 | 181.29 | 185.54 | 180.60 | 184.03 | 4,326,864 | -5.01(-2.65%) |
Dec 31, 2015 | 190.58 | 189.04 | 189.04 | 189.04 | 1,879,200 | -3.09(-1.61%) |
Dec 30, 2015 | 195.18 | 195.58 | 192.00 | 192.13 | 1,318,933 | -2.55(-1.31%) |
Dec 29, 2015 | 193.32 | 195.56 | 193.29 | 194.68 | 2,041,767 | +1.88(+0.98%) |
Dec 28, 2015 | 191.23 | 193.63 | 188.45 | 192.80 | 2,208,332 | -1.13(-0.58%) |
Dec 24, 2015 | 197.60 | 193.93 | 193.93 | 193.93 | 1,073,600 | -2.60(-1.32%) |
Dec 23, 2015 | 197.31 | 198.42 | 196.29 | 196.53 | 1,422,348 | -0.50(-0.25%) |
Dec 22, 2015 | 198.09 | 198.50 | 195.17 | 197.03 | 2,028,428 | -0.41(-0.21%) |
Dec 21, 2015 | 193.80 | 198.69 | 193.64 | 197.44 | 2,710,561 | +5.52(+2.88%) |
Dec 18, 2015 | 195.54 | 196.38 | 190.88 | 191.92 | 3,514,657 | -5.02(-2.55%) |
Dec 17, 2015 | 200.72 | 201.26 | 196.82 | 196.94 | 2,744,260 | -2.40(-1.20%) |
Dec 16, 2015 | 201.07 | 201.07 | 197.11 | 199.34 | 3,274,416 | +0.21(+0.11%) |
Dec 15, 2015 | 196.00 | 200.89 | 195.24 | 199.13 | 3,647,771 | +5.24(+2.70%) |
Dec 14, 2015 | 193.89 | 196.09 | 193.39 | 193.89 | 3,226,989 | +0.21(+0.11%) |
Dec 11, 2015 | 196.10 | 197.00 | 193.01 | 193.68 | 3,662,392 | -6.33(-3.16%) |
Dec 10, 2015 | 201.71 | 201.97 | 197.68 | 200.01 | 3,126,184 | -0.45(-0.22%) |
Dec 09, 2015 | 204.00 | 205.00 | 200.01 | 200.46 | 3,367,999 | -4.56(-2.22%) |
Dec 08, 2015 | 204.29 | 206.52 | 200.69 | 205.02 | 3,929,929 | -3.52(-1.69%) |
Dec 07, 2015 | 207.99 | 211.74 | 207.77 | 208.54 | 3,425,445 | +0.24(+0.12%) |
Dec 04, 2015 | 208.00 | 210.03 | 206.56 | 208.30 | 3,476,570 | +0.82(+0.40%) |
Dec 03, 2015 | 213.25 | 215.20 | 205.85 | 207.48 | 4,229,814 | -3.88(-1.84%) |
Dec 02, 2015 | 213.85 | 214.53 | 210.55 | 211.36 | 4,008,219 | -2.75(-1.28%) |
Dec 01, 2015 | 213.39 | 214.11 | 210.26 | 214.11 | 6,675,267 | -3.86(-1.77%) |
Nov 30, 2015 | 206.21 | 217.97 | 202.55 | 217.97 | 26,165,648 | +12.39(+6.03%) |
Nov 27, 2015 | 200.23 | 205.76 | 198.70 | 205.58 | 3,285,272 | +3.78(+1.87%) |
Nov 25, 2015 | 204.96 | 201.80 | 201.80 | 201.80 | 3,843,000 | -3.53(-1.72%) |
Nov 24, 2015 | 206.75 | 207.50 | 202.81 | 205.33 | 3,334,264 | -2.13(-1.03%) |
Nov 23, 2015 | 206.81 | 209.00 | 205.26 | 207.46 | 3,633,184 | +0.77(+0.37%) |
Nov 20, 2015 | 208.30 | 209.61 | 206.25 | 206.69 | 3,748,974 | -1.11(-0.53%) |
Nov 19, 2015 | 204.65 | 210.90 | 204.65 | 207.80 | 5,390,528 | +3.07(+1.50%) |
Nov 18, 2015 | 196.71 | 204.82 | 196.52 | 204.73 | 4,566,394 | +7.90(+4.01%) |
Nov 17, 2015 | 199.42 | 200.00 | 195.75 | 196.83 | 2,443,314 | -1.89(-0.95%) |
Nov 16, 2015 | 192.04 | 201.24 | 191.00 | 198.72 | 4,210,972 | +4.77(+2.46%) |
Nov 13, 2015 | 195.61 | 197.13 | 192.84 | 193.95 | 4,097,055 | -4.19(-2.11%) |
Nov 12, 2015 | 198.80 | 200.86 | 197.54 | 198.14 | 3,158,879 | -1.35(-0.68%) |
Nov 11, 2015 | 198.20 | 202.99 | 196.30 | 199.49 | 4,542,221 | +2.50(+1.27%) |
Nov 10, 2015 | 193.14 | 198.45 | 189.55 | 196.99 | 4,367,950 | +2.98(+1.54%) |
Nov 09, 2015 | 198.65 | 200.28 | 193.01 | 194.01 | 3,997,707 | -6.29(-3.14%) |
Nov 06, 2015 | 197.25 | 200.39 | 196.50 | 200.30 | 3,792,556 | +1.39(+0.70%) |
Nov 05, 2015 | 198.07 | 200.98 | 194.70 | 198.91 | 3,939,217 | +0.99(+0.50%) |
Nov 04, 2015 | 194.21 | 199.40 | 194.21 | 197.92 | 4,719,090 | +5.42(+2.82%) |
Nov 03, 2015 | 194.50 | 198.32 | 192.04 | 192.50 | 6,052,337 | -2.69(-1.38%) |