Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 164.91 | 165.15 | 164.37 | 164.42 | 5,555,594 | +0.18(+0.11%) |
Nov 29, 2016 | 163.93 | 164.44 | 163.80 | 164.24 | 2,635,411 | +0.35(+0.21%) |
Nov 28, 2016 | 164.02 | 164.26 | 163.66 | 163.89 | 3,673,982 | -0.45(-0.27%) |
Nov 25, 2016 | 164.15 | 164.37 | 164.06 | 164.33 | 1,800,983 | +0.61(+0.37%) |
Nov 23, 2016 | 163.72 | 163.72 | 163.72 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.15 | 163.43 | 162.72 | 163.23 | 3,207,420 | +0.58(+0.36%) |
Nov 21, 2016 | 162.25 | 162.71 | 162.01 | 162.65 | 3,486,603 | +0.76(+0.47%) |
Nov 18, 2016 | 162.27 | 162.32 | 161.77 | 161.89 | 5,074,512 | -0.26(-0.16%) |
Nov 17, 2016 | 161.98 | 162.18 | 161.68 | 162.16 | 4,914,741 | +0.27(+0.17%) |
Nov 16, 2016 | 161.72 | 162.06 | 161.50 | 161.88 | 4,036,179 | -0.31(-0.19%) |
Nov 15, 2016 | 161.69 | 162.20 | 161.16 | 162.19 | 4,376,459 | +0.49(+0.30%) |
Nov 14, 2016 | 162.00 | 162.24 | 161.22 | 161.70 | 5,598,554 | +0.26(+0.16%) |
Nov 11, 2016 | 161.00 | 161.58 | 160.54 | 161.45 | 5,841,341 | +0.29(+0.18%) |
Nov 10, 2016 | 160.04 | 161.75 | 159.63 | 161.16 | 10,201,856 | +1.86(+1.17%) |
Nov 09, 2016 | 155.84 | 159.80 | 155.69 | 159.30 | 9,749,761 | +2.21(+1.41%) |
Nov 08, 2016 | 156.08 | 157.65 | 155.92 | 157.09 | 4,007,239 | +0.87(+0.56%) |
Nov 07, 2016 | 155.19 | 156.29 | 155.09 | 156.21 | 3,963,876 | +3.13(+2.04%) |
Nov 04, 2016 | 153.43 | 153.91 | 153.03 | 153.09 | 5,063,537 | -0.34(-0.22%) |
Nov 03, 2016 | 153.93 | 154.10 | 153.20 | 153.43 | 2,296,114 | -0.20(-0.13%) |
Nov 02, 2016 | 153.90 | 154.37 | 153.38 | 153.63 | 4,137,911 | -0.66(-0.43%) |
Nov 01, 2016 | 155.49 | 155.49 | 153.45 | 154.29 | 4,228,513 | -0.90(-0.58%) |
Oct 31, 2016 | 155.54 | 155.65 | 155.09 | 155.19 | 1,651,985 | -0.16(-0.10%) |
Oct 28, 2016 | 155.75 | 156.18 | 154.76 | 155.36 | 4,350,351 | -0.15(-0.09%) |
Oct 27, 2016 | 156.16 | 156.20 | 155.25 | 155.50 | 2,357,542 | -0.20(-0.13%) |
Oct 26, 2016 | 154.71 | 156.01 | 154.49 | 155.71 | 6,274,533 | +0.25(+0.16%) |
Oct 25, 2016 | 155.75 | 156.05 | 155.26 | 155.46 | 3,911,961 | -0.41(-0.26%) |
Oct 24, 2016 | 156.21 | 156.33 | 155.60 | 155.87 | 2,222,952 | +0.63(+0.41%) |
Oct 21, 2016 | 154.71 | 155.43 | 154.41 | 155.24 | 6,546,193 | -0.12(-0.08%) |
Oct 20, 2016 | 155.51 | 156.13 | 155.08 | 155.36 | 2,757,353 | -0.39(-0.25%) |
Oct 19, 2016 | 155.62 | 156.10 | 155.38 | 155.75 | 1,756,677 | +0.54(+0.35%) |
Oct 18, 2016 | 155.70 | 155.84 | 155.00 | 155.21 | 2,010,748 | +0.56(+0.36%) |
Oct 17, 2016 | 155.04 | 155.33 | 154.42 | 154.65 | 2,104,347 | -0.49(-0.31%) |
Oct 14, 2016 | 155.75 | 156.14 | 155.07 | 155.14 | 3,152,889 | +0.38(+0.25%) |
Oct 13, 2016 | 154.15 | 155.08 | 153.55 | 154.76 | 4,042,971 | -0.45(-0.29%) |
Oct 12, 2016 | 154.89 | 155.58 | 154.60 | 155.21 | 2,240,205 | +0.15(+0.09%) |
Oct 11, 2016 | 156.49 | 156.51 | 154.42 | 155.06 | 4,615,509 | -1.64(-1.05%) |
Oct 10, 2016 | 155.94 | 157.33 | 156.64 | 156.71 | 2,195,726 | +0.77(+0.49%) |
Oct 07, 2016 | 156.43 | 156.60 | 155.17 | 155.94 | 2,953,765 | -0.26(-0.16%) |
Oct 06, 2016 | 156.04 | 156.38 | 155.30 | 156.19 | 2,765,177 | -0.12(-0.08%) |
Oct 05, 2016 | 155.89 | 156.62 | 155.84 | 156.31 | 2,123,885 | +1.01(+0.65%) |
Oct 04, 2016 | 156.28 | 156.54 | 154.84 | 155.30 | 3,284,374 | -0.72(-0.46%) |
Oct 03, 2016 | 156.01 | 156.24 | 155.56 | 156.02 | 2,322,707 | -0.39(-0.25%) |
Sep 30, 2016 | 155.86 | 156.98 | 155.72 | 156.42 | 5,081,738 | +1.34(+0.86%) |
Sep 29, 2016 | 156.45 | 156.97 | 154.59 | 155.08 | 3,943,779 | -1.61(-1.03%) |
Sep 28, 2016 | 156.06 | 156.80 | 155.34 | 156.69 | 7,257,523 | +0.94(+0.60%) |
Sep 27, 2016 | 154.53 | 155.87 | 154.25 | 155.75 | 4,338,956 | +1.07(+0.69%) |
Sep 26, 2016 | 155.33 | 155.36 | 154.53 | 154.68 | 3,084,658 | -1.43(-0.92%) |
Sep 23, 2016 | 156.96 | 157.05 | 156.00 | 156.11 | 2,035,031 | -1.06(-0.68%) |
Sep 22, 2016 | 157.17 | 157.68 | 156.88 | 157.17 | 2,715,090 | +0.86(+0.55%) |
Sep 21, 2016 | 155.46 | 156.47 | 154.86 | 156.31 | 5,254,318 | +1.38(+0.89%) |
Sep 20, 2016 | 155.59 | 155.78 | 154.92 | 154.94 | 2,334,474 | +0.06(+0.04%) |
Sep 19, 2016 | 155.65 | 156.02 | 154.61 | 154.88 | 2,640,290 | +0.01(+0.01%) |
Sep 16, 2016 | 155.32 | 155.32 | 154.41 | 154.87 | 3,323,730 | -0.80(-0.51%) |
Sep 15, 2016 | 154.05 | 155.98 | 153.94 | 155.67 | 4,666,490 | +1.56(+1.01%) |
Sep 14, 2016 | 154.46 | 155.22 | 153.75 | 154.11 | 3,500,346 | -0.32(-0.20%) |
Sep 13, 2016 | 155.50 | 155.72 | 154.06 | 154.42 | 8,754,417 | -2.13(-1.36%) |
Sep 12, 2016 | 153.81 | 156.85 | 153.68 | 156.56 | 8,261,416 | +2.04(+1.32%) |
Sep 09, 2016 | 156.79 | 156.94 | 154.52 | 154.52 | 9,650,629 | -3.34(-2.12%) |
Sep 08, 2016 | 157.74 | 158.10 | 157.56 | 157.85 | 2,610,760 | -0.43(-0.27%) |
Sep 07, 2016 | 158.32 | 158.35 | 157.82 | 158.28 | 2,111,663 | +0.00(+0.00%) |
Sep 06, 2016 | 158.10 | 158.43 | 157.54 | 158.28 | 2,519,986 | +0.39(+0.25%) |
Sep 02, 2016 | 157.96 | 157.89 | 157.89 | 157.89 | 3,105,951 | +0.65(+0.41%) |
Sep 01, 2016 | 156.92 | 157.39 | 156.22 | 157.24 | 3,517,035 | +0.14(+0.09%) |
Aug 31, 2016 | 157.37 | 157.46 | 156.53 | 157.10 | 2,196,845 | -0.49(-0.31%) |
Aug 30, 2016 | 157.95 | 158.14 | 157.17 | 157.59 | 2,185,273 | -0.27(-0.17%) |
Aug 29, 2016 | 157.01 | 158.04 | 157.01 | 157.86 | 2,610,675 | +0.86(+0.55%) |
Aug 26, 2016 | 157.68 | 158.47 | 156.42 | 157.00 | 3,984,891 | -0.47(-0.30%) |
Aug 25, 2016 | 157.39 | 157.83 | 157.24 | 157.47 | 2,382,609 | -0.25(-0.16%) |
Aug 24, 2016 | 158.06 | 158.18 | 157.40 | 157.72 | 2,204,516 | -0.55(-0.34%) |
Aug 23, 2016 | 158.61 | 158.97 | 158.22 | 158.26 | 1,929,653 | +0.15(+0.10%) |
Aug 22, 2016 | 157.97 | 158.45 | 157.55 | 158.11 | 3,691,306 | -0.17(-0.11%) |
Aug 19, 2016 | 158.26 | 158.56 | 157.77 | 158.28 | 2,773,037 | -0.31(-0.20%) |
Aug 18, 2016 | 158.28 | 158.65 | 158.06 | 158.59 | 3,021,467 | +0.20(+0.13%) |
Aug 17, 2016 | 158.11 | 158.50 | 157.53 | 158.39 | 3,468,645 | +0.29(+0.18%) |
Aug 16, 2016 | 158.45 | 158.62 | 158.06 | 158.10 | 1,895,945 | -0.65(-0.41%) |
Aug 15, 2016 | 158.64 | 159.04 | 158.58 | 158.75 | 1,834,945 | +0.53(+0.33%) |
Aug 12, 2016 | 158.42 | 158.52 | 157.89 | 158.22 | 2,954,785 | -0.34(-0.22%) |
Aug 11, 2016 | 158.05 | 158.80 | 157.96 | 158.56 | 2,571,559 | +1.00(+0.64%) |
Aug 10, 2016 | 157.79 | 158.12 | 157.32 | 157.56 | 1,901,524 | -0.19(-0.12%) |
Aug 09, 2016 | 157.78 | 158.18 | 157.50 | 157.75 | 2,236,933 | +0.06(+0.04%) |
Aug 08, 2016 | 157.88 | 158.05 | 157.47 | 157.69 | 2,439,625 | +0.02(+0.01%) |
Aug 05, 2016 | 156.94 | 157.69 | 156.12 | 157.67 | 4,920,311 | +1.54(+0.99%) |
Aug 04, 2016 | 156.18 | 156.51 | 155.88 | 156.13 | 2,782,982 | +0.08(+0.05%) |
Aug 03, 2016 | 155.62 | 156.12 | 155.50 | 156.06 | 3,534,022 | +0.33(+0.21%) |
Aug 02, 2016 | 156.35 | 156.50 | 155.16 | 155.72 | 6,038,649 | -0.77(-0.49%) |
Aug 01, 2016 | 156.90 | 157.04 | 156.07 | 156.49 | 3,872,393 | -0.22(-0.14%) |
Jul 29, 2016 | 156.47 | 157.03 | 156.21 | 156.71 | 4,943,340 | -0.21(-0.14%) |
Jul 28, 2016 | 156.84 | 157.16 | 156.19 | 156.93 | 3,407,157 | -0.17(-0.11%) |
Jul 27, 2016 | 157.57 | 157.69 | 156.69 | 157.09 | 4,872,106 | -0.02(-0.01%) |
Jul 26, 2016 | 157.12 | 157.47 | 156.35 | 157.11 | 5,574,070 | -0.18(-0.11%) |
Jul 25, 2016 | 157.68 | 157.71 | 156.92 | 157.29 | 2,721,845 | -0.60(-0.38%) |
Jul 22, 2016 | 157.45 | 157.94 | 157.25 | 157.89 | 3,616,833 | +0.45(+0.29%) |
Jul 21, 2016 | 157.91 | 158.07 | 157.06 | 157.44 | 3,334,159 | -0.68(-0.43%) |
Jul 20, 2016 | 158.22 | 158.37 | 157.79 | 158.12 | 2,532,289 | +0.31(+0.19%) |
Jul 19, 2016 | 157.46 | 157.81 | 157.30 | 157.81 | 2,404,200 | +0.29(+0.18%) |
Jul 18, 2016 | 157.31 | 157.78 | 157.21 | 157.52 | 2,508,098 | +0.17(+0.11%) |
Jul 15, 2016 | 157.75 | 157.88 | 156.98 | 157.35 | 4,508,520 | +0.05(+0.03%) |
Jul 14, 2016 | 157.39 | 157.57 | 156.97 | 157.30 | 3,942,359 | +1.16(+0.74%) |
Jul 13, 2016 | 156.22 | 156.32 | 155.68 | 156.15 | 2,810,788 | +0.18(+0.11%) |
Jul 12, 2016 | 155.65 | 156.16 | 155.45 | 155.97 | 3,677,896 | +1.08(+0.70%) |
Jul 11, 2016 | 154.67 | 155.40 | 154.60 | 154.89 | 2,773,336 | +0.70(+0.45%) |
Jul 08, 2016 | 153.09 | 154.41 | 152.06 | 154.19 | 6,087,549 | +2.13(+1.40%) |
Jul 07, 2016 | 152.36 | 152.85 | 151.42 | 152.06 | 2,755,024 | -0.16(-0.11%) |
Jul 06, 2016 | 151.05 | 152.32 | 150.50 | 152.22 | 6,343,965 | +0.66(+0.43%) |
Jul 05, 2016 | 151.88 | 151.96 | 151.09 | 151.56 | 3,801,112 | -0.94(-0.61%) |
Jul 01, 2016 | 152.05 | 152.50 | 152.50 | 152.50 | 4,701,142 | +0.26(+0.17%) |
Jun 30, 2016 | 150.58 | 152.30 | 150.41 | 152.24 | 5,955,206 | +2.01(+1.34%) |
Jun 29, 2016 | 148.97 | 150.38 | 148.83 | 150.23 | 6,558,613 | +2.40(+1.62%) |
Jun 28, 2016 | 147.00 | 147.86 | 146.45 | 147.83 | 6,634,523 | +2.23(+1.53%) |
Jun 27, 2016 | 146.69 | 146.69 | 144.90 | 145.60 | 9,041,262 | -2.18(-1.47%) |
Jun 24, 2016 | 148.45 | 150.26 | 147.39 | 147.78 | 13,378,272 | -5.15(-3.37%) |
Jun 23, 2016 | 152.25 | 152.94 | 151.95 | 152.92 | 3,448,056 | +1.91(+1.26%) |
Jun 22, 2016 | 151.58 | 152.19 | 150.90 | 151.02 | 3,485,419 | -0.42(-0.27%) |
Jun 21, 2016 | 151.49 | 151.84 | 151.16 | 151.44 | 2,180,727 | +0.22(+0.15%) |
Jun 20, 2016 | 151.72 | 152.43 | 151.18 | 151.21 | 3,478,425 | +1.09(+0.72%) |
Jun 17, 2016 | 150.66 | 150.66 | 149.49 | 150.13 | 3,231,134 | -0.50(-0.33%) |
Jun 16, 2016 | 149.16 | 150.80 | 148.37 | 150.62 | 6,566,105 | +0.75(+0.50%) |
Jun 15, 2016 | 150.44 | 150.95 | 149.71 | 149.87 | 2,910,168 | -0.20(-0.14%) |
Jun 14, 2016 | 150.23 | 150.59 | 149.38 | 150.07 | 4,292,424 | -0.47(-0.31%) |
Jun 13, 2016 | 151.08 | 151.93 | 150.54 | 150.54 | 6,021,998 | -1.15(-0.76%) |
Jun 10, 2016 | 151.68 | 152.13 | 151.18 | 151.68 | 4,861,825 | -0.99(-0.65%) |
Jun 09, 2016 | 152.24 | 152.81 | 152.05 | 152.68 | 2,523,308 | -0.15(-0.10%) |
Jun 08, 2016 | 152.50 | 152.93 | 152.39 | 152.83 | 2,018,634 | +0.58(+0.38%) |
Jun 07, 2016 | 152.32 | 152.77 | 152.22 | 152.25 | 1,852,394 | +0.17(+0.11%) |
Jun 06, 2016 | 151.50 | 152.32 | 151.43 | 152.08 | 3,204,931 | +0.95(+0.63%) |
Jun 03, 2016 | 150.97 | 151.33 | 150.10 | 151.13 | 5,145,336 | -0.19(-0.12%) |
Jun 02, 2016 | 150.49 | 151.34 | 150.22 | 151.32 | 2,315,178 | +0.47(+0.31%) |
Jun 01, 2016 | 150.22 | 151.06 | 149.85 | 150.85 | 2,923,281 | +0.07(+0.05%) |
May 31, 2016 | 151.91 | 151.91 | 150.34 | 150.78 | 2,821,409 | -0.72(-0.48%) |
May 27, 2016 | 151.27 | 151.51 | 151.51 | 151.51 | 1,918,418 | +0.36(+0.24%) |
May 26, 2016 | 151.50 | 151.67 | 150.93 | 151.15 | 2,666,348 | -0.17(-0.11%) |
May 25, 2016 | 150.66 | 151.71 | 150.62 | 151.32 | 3,210,403 | +1.20(+0.80%) |
May 24, 2016 | 149.18 | 150.43 | 149.09 | 150.11 | 3,295,212 | +1.77(+1.19%) |
May 23, 2016 | 148.40 | 148.81 | 148.20 | 148.35 | 2,036,064 | +0.02(+0.01%) |
May 20, 2016 | 148.30 | 148.99 | 148.12 | 148.33 | 3,239,578 | +0.59(+0.40%) |
May 19, 2016 | 147.97 | 148.18 | 146.89 | 147.74 | 6,019,045 | -0.80(-0.54%) |
May 18, 2016 | 148.08 | 149.48 | 147.62 | 148.55 | 4,846,548 | +0.06(+0.04%) |
May 17, 2016 | 149.63 | 149.91 | 147.95 | 148.49 | 3,960,124 | -1.44(-0.96%) |
May 16, 2016 | 148.60 | 150.30 | 148.51 | 149.93 | 2,829,680 | +1.50(+1.01%) |
May 13, 2016 | 149.62 | 150.15 | 148.24 | 148.42 | 3,945,115 | -1.64(-1.09%) |
May 12, 2016 | 150.39 | 150.65 | 149.20 | 150.06 | 2,996,841 | +0.10(+0.07%) |
May 11, 2016 | 151.14 | 151.35 | 149.93 | 149.96 | 3,188,753 | -1.61(-1.06%) |
May 10, 2016 | 150.32 | 151.63 | 150.25 | 151.57 | 3,389,346 | +1.88(+1.25%) |
May 09, 2016 | 149.92 | 150.35 | 149.38 | 149.69 | 2,271,215 | -0.30(-0.20%) |
May 06, 2016 | 148.60 | 150.04 | 148.59 | 149.99 | 3,476,950 | +0.76(+0.51%) |
May 05, 2016 | 149.56 | 149.89 | 148.86 | 149.23 | 2,103,085 | +0.10(+0.07%) |
May 04, 2016 | 149.18 | 149.88 | 148.78 | 149.13 | 4,074,143 | -0.83(-0.55%) |
May 03, 2016 | 150.11 | 150.41 | 149.27 | 149.96 | 5,488,942 | -1.18(-0.78%) |
May 02, 2016 | 150.62 | 151.32 | 150.14 | 151.14 | 2,911,912 | +0.94(+0.62%) |
Apr 29, 2016 | 150.04 | 150.49 | 149.11 | 150.21 | 6,497,997 | -0.52(-0.34%) |
Apr 28, 2016 | 151.45 | 152.37 | 150.33 | 150.72 | 4,197,735 | -1.73(-1.14%) |
Apr 27, 2016 | 151.50 | 152.79 | 151.39 | 152.46 | 4,215,160 | +0.52(+0.34%) |
Apr 26, 2016 | 152.11 | 152.46 | 151.49 | 151.94 | 2,647,716 | +0.08(+0.06%) |
Apr 25, 2016 | 151.59 | 151.90 | 150.83 | 151.85 | 2,937,922 | -0.30(-0.20%) |
Apr 22, 2016 | 151.91 | 152.31 | 151.29 | 152.16 | 2,849,953 | +0.17(+0.11%) |
Apr 21, 2016 | 152.78 | 152.99 | 151.75 | 151.99 | 3,263,460 | -0.89(-0.58%) |
Apr 20, 2016 | 152.24 | 153.44 | 152.24 | 152.88 | 3,108,036 | +0.36(+0.24%) |
Apr 19, 2016 | 152.36 | 152.90 | 151.90 | 152.51 | 3,537,656 | +0.46(+0.30%) |
Apr 18, 2016 | 150.66 | 152.10 | 150.64 | 152.06 | 3,039,783 | +0.93(+0.62%) |
Apr 15, 2016 | 151.39 | 151.52 | 150.90 | 151.13 | 4,492,697 | -0.25(-0.17%) |
Apr 14, 2016 | 151.31 | 151.71 | 151.07 | 151.38 | 4,365,308 | +0.16(+0.11%) |
Apr 13, 2016 | 150.44 | 151.31 | 150.41 | 151.22 | 6,388,627 | +1.55(+1.03%) |
Apr 12, 2016 | 148.53 | 149.84 | 148.21 | 149.67 | 4,245,382 | +1.40(+0.94%) |
Apr 11, 2016 | 148.85 | 149.74 | 148.25 | 148.28 | 3,830,717 | -0.19(-0.13%) |
Apr 08, 2016 | 148.96 | 149.44 | 148.00 | 148.47 | 3,035,360 | +0.31(+0.21%) |
Apr 07, 2016 | 148.57 | 148.95 | 147.64 | 148.15 | 6,213,725 | -1.48(-0.99%) |
Apr 06, 2016 | 148.63 | 149.67 | 148.11 | 149.63 | 4,834,332 | +1.03(+0.69%) |
Apr 05, 2016 | 148.82 | 149.56 | 148.39 | 148.60 | 6,435,929 | -1.10(-0.73%) |
Apr 04, 2016 | 150.13 | 150.34 | 149.50 | 149.70 | 2,743,517 | -0.51(-0.34%) |
Apr 01, 2016 | 148.51 | 150.32 | 148.25 | 150.21 | 4,774,370 | +0.91(+0.61%) |
Mar 31, 2016 | 149.54 | 149.85 | 149.12 | 149.29 | 3,732,962 | -0.21(-0.14%) |
Mar 30, 2016 | 149.69 | 150.15 | 149.18 | 149.50 | 4,564,552 | +0.69(+0.47%) |
Mar 29, 2016 | 147.48 | 148.91 | 147.11 | 148.81 | 6,604,657 | +0.80(+0.54%) |
Mar 28, 2016 | 148.02 | 148.41 | 147.62 | 148.01 | 3,666,459 | +0.15(+0.10%) |
Mar 24, 2016 | 146.94 | 147.86 | 147.86 | 147.86 | 6,039,972 | +0.11(+0.07%) |
Mar 23, 2016 | 148.09 | 148.37 | 147.57 | 147.75 | 5,959,941 | -0.75(-0.51%) |
Mar 22, 2016 | 148.16 | 148.97 | 148.03 | 148.50 | 4,708,785 | -0.26(-0.18%) |
Mar 21, 2016 | 148.43 | 148.93 | 148.12 | 148.76 | 3,412,293 | +0.27(+0.18%) |
Mar 18, 2016 | 148.14 | 148.71 | 147.95 | 148.49 | 6,048,410 | +0.95(+0.64%) |
Mar 17, 2016 | 146.29 | 147.94 | 145.97 | 147.54 | 4,825,164 | +1.24(+0.85%) |
Mar 16, 2016 | 145.24 | 146.70 | 145.20 | 146.30 | 4,213,489 | +0.70(+0.48%) |
Mar 15, 2016 | 144.73 | 145.62 | 144.49 | 145.60 | 2,882,667 | +0.19(+0.13%) |
Mar 14, 2016 | 144.81 | 145.81 | 144.81 | 145.41 | 3,152,026 | +0.15(+0.10%) |
Mar 11, 2016 | 144.61 | 145.35 | 144.57 | 145.25 | 4,356,496 | +1.83(+1.28%) |
Mar 10, 2016 | 143.94 | 144.56 | 141.94 | 143.42 | 5,769,408 | +0.03(+0.02%) |
Mar 09, 2016 | 143.72 | 143.87 | 142.99 | 143.39 | 4,247,363 | +0.34(+0.24%) |
Mar 08, 2016 | 143.21 | 144.01 | 142.72 | 143.05 | 3,355,002 | -0.84(-0.59%) |
Mar 07, 2016 | 142.84 | 144.16 | 142.78 | 143.90 | 3,834,365 | +0.51(+0.35%) |
Mar 04, 2016 | 142.98 | 143.84 | 142.46 | 143.39 | 4,179,496 | +0.56(+0.40%) |
Mar 03, 2016 | 142.30 | 142.86 | 141.79 | 142.83 | 3,518,378 | +0.39(+0.27%) |
Mar 02, 2016 | 141.70 | 142.47 | 141.32 | 142.44 | 3,680,912 | +0.31(+0.22%) |
Mar 01, 2016 | 140.01 | 142.19 | 139.76 | 142.13 | 4,638,546 | +3.00(+2.16%) |
Feb 29, 2016 | 140.13 | 141.02 | 139.12 | 139.12 | 4,125,181 | -1.11(-0.79%) |
Feb 26, 2016 | 141.55 | 141.65 | 140.10 | 140.24 | 4,503,291 | -0.47(-0.34%) |
Feb 25, 2016 | 139.18 | 140.71 | 138.65 | 140.71 | 6,238,434 | +1.83(+1.32%) |
Feb 24, 2016 | 138.44 | 139.07 | 136.18 | 138.88 | 9,486,712 | +0.44(+0.32%) |
Feb 23, 2016 | 139.67 | 139.80 | 138.18 | 138.44 | 7,175,346 | -1.51(-1.08%) |
Feb 22, 2016 | 139.45 | 140.39 | 139.27 | 139.95 | 4,091,029 | +1.89(+1.37%) |
Feb 19, 2016 | 137.62 | 138.15 | 137.12 | 138.06 | 5,526,089 | -0.17(-0.13%) |
Feb 18, 2016 | 138.92 | 139.02 | 138.04 | 138.24 | 6,170,393 | -0.34(-0.25%) |
Feb 17, 2016 | 137.32 | 138.86 | 137.24 | 138.58 | 6,644,678 | +2.29(+1.68%) |
Feb 16, 2016 | 135.92 | 136.36 | 134.96 | 136.29 | 6,483,902 | +1.87(+1.39%) |
Feb 12, 2016 | 132.89 | 134.42 | 134.42 | 134.42 | 8,417,889 | +2.67(+2.03%) |
Feb 11, 2016 | 131.75 | 132.77 | 130.46 | 131.75 | 17,610,996 | -2.18(-1.62%) |
Feb 10, 2016 | 135.26 | 136.37 | 133.79 | 133.93 | 9,751,406 | -0.71(-0.53%) |
Feb 09, 2016 | 133.21 | 135.66 | 133.19 | 134.64 | 13,624,152 | -0.09(-0.07%) |
Feb 08, 2016 | 134.53 | 135.12 | 132.80 | 134.73 | 15,917,306 | -1.34(-0.98%) |
Feb 05, 2016 | 137.69 | 137.81 | 135.46 | 136.07 | 9,869,218 | -1.85(-1.34%) |
Feb 04, 2016 | 136.81 | 138.47 | 136.60 | 137.92 | 13,942,951 | +0.79(+0.58%) |
Feb 03, 2016 | 136.47 | 137.59 | 134.00 | 137.13 | 16,949,866 | +1.50(+1.11%) |
Feb 02, 2016 | 136.71 | 136.71 | 135.23 | 135.62 | 9,401,738 | -2.46(-1.78%) |
Feb 01, 2016 | 137.29 | 138.61 | 136.81 | 138.08 | 8,302,462 | -0.03(-0.02%) |
Jan 29, 2016 | 135.79 | 138.16 | 135.56 | 138.11 | 7,358,390 | +3.24(+2.40%) |
Jan 28, 2016 | 135.01 | 135.19 | 133.15 | 134.87 | 10,244,499 | +1.02(+0.76%) |
Jan 27, 2016 | 134.92 | 136.31 | 133.27 | 133.85 | 12,022,660 | -1.88(-1.39%) |
Jan 26, 2016 | 134.02 | 135.88 | 134.01 | 135.73 | 7,074,952 | +2.39(+1.79%) |
Jan 25, 2016 | 134.78 | 135.04 | 133.32 | 133.34 | 6,875,476 | -1.76(-1.30%) |
Jan 22, 2016 | 135.20 | 135.48 | 134.12 | 135.10 | 8,795,827 | +1.84(+1.38%) |
Jan 21, 2016 | 132.60 | 134.68 | 131.82 | 133.26 | 19,959,140 | +0.83(+0.63%) |
Jan 20, 2016 | 132.13 | 133.50 | 129.71 | 132.43 | 19,542,568 | -2.03(-1.51%) |
Jan 19, 2016 | 135.66 | 135.80 | 133.44 | 134.45 | 12,174,559 | +0.28(+0.21%) |
Jan 15, 2016 | 133.82 | 134.17 | 134.17 | 134.17 | 23,766,104 | -3.21(-2.34%) |
Jan 14, 2016 | 136.06 | 138.31 | 134.88 | 137.38 | 17,551,868 | +1.88(+1.39%) |
Jan 13, 2016 | 139.02 | 139.27 | 135.27 | 135.50 | 19,475,514 | -3.02(-2.18%) |
Jan 12, 2016 | 138.73 | 139.22 | 136.93 | 138.52 | 12,196,866 | +0.94(+0.68%) |
Jan 11, 2016 | 137.86 | 138.15 | 136.17 | 137.58 | 14,709,211 | +0.50(+0.36%) |
Jan 08, 2016 | 139.37 | 139.73 | 136.89 | 137.09 | 14,899,340 | -1.44(-1.04%) |
Jan 07, 2016 | 139.37 | 141.03 | 138.13 | 138.53 | 18,331,128 | -3.34(-2.36%) |
Jan 06, 2016 | 141.86 | 142.74 | 141.10 | 141.88 | 10,374,776 | -2.06(-1.43%) |
Jan 05, 2016 | 144.18 | 144.23 | 142.91 | 143.93 | 11,203,479 | +0.08(+0.06%) |
Jan 04, 2016 | 143.65 | 143.87 | 142.22 | 143.85 | 17,085,314 | -2.27(-1.55%) |
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,784 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.49 | 147.64 | 3,463,923 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,913 | +1.68(+1.14%) |
Dec 28, 2015 | 146.54 | 147.07 | 146.22 | 146.95 | 3,491,590 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,826 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,685,994 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.60 | 146.13 | 7,147,432 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,889 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,257 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,382 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,584 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,743 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,595 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,359 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,214 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,415 | -0.65(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,881 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,014 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,857 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,604 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.37 | 148.54 | 8,863,777 | -1.27(-0.85%) |