Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 148.52 | 152.12 | 147.10 | 150.15 | 1,838,679 | +2.54(+1.72%) |
Sep 29, 2016 | 148.70 | 148.77 | 147.09 | 147.60 | 1,110,983 | -1.47(-0.99%) |
Sep 28, 2016 | 148.63 | 149.51 | 147.12 | 149.07 | 1,089,323 | -0.59(-0.40%) |
Sep 27, 2016 | 149.43 | 150.53 | 148.87 | 149.67 | 1,085,260 | +0.34(+0.23%) |
Sep 26, 2016 | 149.71 | 150.53 | 149.26 | 149.33 | 1,011,137 | -0.95(-0.63%) |
Sep 23, 2016 | 149.49 | 150.90 | 148.84 | 150.27 | 788,829 | +0.55(+0.37%) |
Sep 22, 2016 | 149.82 | 150.63 | 149.26 | 149.72 | 1,179,422 | +0.21(+0.14%) |
Sep 21, 2016 | 148.04 | 149.70 | 147.21 | 149.52 | 1,164,329 | +2.65(+1.81%) |
Sep 20, 2016 | 147.69 | 148.06 | 146.87 | 146.87 | 880,619 | +0.15(+0.10%) |
Sep 19, 2016 | 148.48 | 149.12 | 146.31 | 146.71 | 1,464,637 | -1.74(-1.17%) |
Sep 16, 2016 | 148.94 | 149.70 | 146.57 | 148.45 | 1,934,814 | -1.68(-1.12%) |
Sep 15, 2016 | 147.00 | 150.55 | 147.00 | 150.13 | 1,509,264 | +3.47(+2.37%) |
Sep 14, 2016 | 145.93 | 147.14 | 145.55 | 146.66 | 911,842 | +1.18(+0.81%) |
Sep 13, 2016 | 148.44 | 148.68 | 144.75 | 145.48 | 1,714,256 | -3.21(-2.16%) |
Sep 12, 2016 | 146.41 | 148.85 | 146.41 | 148.69 | 1,124,129 | +2.27(+1.55%) |
Sep 09, 2016 | 148.21 | 148.99 | 146.41 | 146.41 | 1,421,998 | -2.89(-1.93%) |
Sep 08, 2016 | 149.71 | 150.09 | 148.01 | 149.30 | 1,190,686 | -0.40(-0.27%) |
Sep 07, 2016 | 149.91 | 150.61 | 148.66 | 149.70 | 825,274 | -0.78(-0.52%) |
Sep 06, 2016 | 150.61 | 151.05 | 149.98 | 150.47 | 876,812 | -0.14(-0.09%) |
Sep 02, 2016 | 149.81 | 150.61 | 150.61 | 150.61 | 605,316 | +1.98(+1.33%) |
Sep 01, 2016 | 147.78 | 148.92 | 147.78 | 148.62 | 691,128 | +0.68(+0.46%) |
Aug 31, 2016 | 149.63 | 149.63 | 147.46 | 147.95 | 1,383,697 | -1.89(-1.26%) |
Aug 30, 2016 | 149.76 | 150.79 | 148.83 | 149.84 | 949,039 | -0.59(-0.39%) |
Aug 29, 2016 | 149.60 | 150.54 | 149.47 | 150.43 | 747,813 | +1.09(+0.73%) |
Aug 26, 2016 | 150.47 | 152.12 | 149.09 | 149.34 | 893,842 | -0.99(-0.66%) |
Aug 25, 2016 | 150.29 | 151.13 | 149.71 | 150.33 | 963,481 | +0.07(+0.05%) |
Aug 24, 2016 | 149.74 | 150.61 | 149.70 | 150.26 | 770,086 | +0.22(+0.14%) |
Aug 23, 2016 | 150.02 | 150.26 | 149.73 | 150.04 | 650,252 | +0.53(+0.36%) |
Aug 22, 2016 | 149.44 | 150.36 | 149.10 | 149.51 | 903,730 | +0.25(+0.17%) |
Aug 19, 2016 | 148.80 | 149.41 | 148.58 | 149.25 | 663,138 | +0.21(+0.14%) |
Aug 18, 2016 | 149.06 | 149.62 | 148.77 | 149.05 | 1,172,005 | -0.02(-0.01%) |
Aug 17, 2016 | 148.67 | 149.23 | 147.28 | 149.06 | 664,536 | +0.74(+0.50%) |
Aug 16, 2016 | 148.27 | 149.23 | 148.26 | 148.33 | 723,160 | -0.48(-0.32%) |
Aug 15, 2016 | 149.19 | 149.21 | 148.38 | 148.80 | 762,553 | -0.46(-0.31%) |
Aug 12, 2016 | 149.01 | 149.67 | 148.64 | 149.26 | 821,249 | +0.33(+0.22%) |
Aug 11, 2016 | 150.13 | 151.00 | 148.87 | 148.93 | 704,124 | -0.88(-0.58%) |
Aug 10, 2016 | 148.66 | 149.92 | 148.54 | 149.81 | 843,339 | +1.32(+0.89%) |
Aug 09, 2016 | 146.76 | 150.32 | 146.68 | 148.49 | 916,654 | +1.80(+1.23%) |
Aug 08, 2016 | 146.96 | 147.00 | 145.66 | 146.69 | 631,555 | -0.03(-0.02%) |
Aug 05, 2016 | 147.22 | 148.43 | 146.51 | 146.71 | 971,986 | -0.49(-0.33%) |
Aug 04, 2016 | 146.83 | 147.61 | 146.54 | 147.20 | 756,996 | +0.83(+0.57%) |
Aug 03, 2016 | 146.56 | 146.59 | 145.75 | 146.37 | 703,481 | +0.06(+0.04%) |
Aug 02, 2016 | 147.53 | 147.60 | 145.97 | 146.31 | 1,054,367 | -1.17(-0.79%) |
Aug 01, 2016 | 148.38 | 148.98 | 147.20 | 147.48 | 1,052,671 | -0.63(-0.43%) |
Jul 29, 2016 | 147.25 | 148.63 | 147.14 | 148.11 | 890,560 | +0.94(+0.64%) |
Jul 28, 2016 | 146.78 | 147.55 | 146.02 | 147.17 | 906,029 | +0.56(+0.38%) |
Jul 27, 2016 | 148.87 | 149.07 | 145.51 | 146.61 | 1,405,594 | -2.18(-1.46%) |
Jul 26, 2016 | 149.78 | 149.98 | 148.32 | 148.79 | 834,645 | -0.84(-0.56%) |
Jul 25, 2016 | 150.83 | 151.02 | 149.13 | 149.63 | 586,812 | -1.21(-0.80%) |
Jul 22, 2016 | 148.96 | 151.25 | 148.96 | 150.83 | 928,540 | +2.04(+1.37%) |
Jul 21, 2016 | 148.74 | 149.19 | 147.96 | 148.79 | 1,055,026 | -0.85(-0.57%) |
Jul 20, 2016 | 147.87 | 149.73 | 147.01 | 149.64 | 1,404,186 | +2.10(+1.42%) |
Jul 19, 2016 | 146.45 | 148.30 | 146.30 | 147.55 | 958,019 | +0.80(+0.55%) |
Jul 18, 2016 | 146.41 | 147.09 | 145.97 | 146.75 | 756,815 | +0.03(+0.02%) |
Jul 15, 2016 | 147.00 | 147.66 | 146.65 | 146.72 | 1,035,422 | +0.16(+0.11%) |
Jul 14, 2016 | 147.54 | 148.43 | 146.25 | 146.56 | 1,112,904 | -0.55(-0.37%) |
Jul 13, 2016 | 147.20 | 148.18 | 146.88 | 147.11 | 1,101,408 | -0.19(-0.13%) |
Jul 12, 2016 | 148.53 | 148.60 | 146.28 | 147.30 | 1,539,042 | -0.43(-0.29%) |
Jul 11, 2016 | 148.91 | 149.18 | 147.49 | 147.73 | 1,486,995 | -1.60(-1.07%) |
Jul 08, 2016 | 150.02 | 149.35 | 148.77 | 149.33 | 1,130,562 | -0.02(-0.01%) |
Jul 07, 2016 | 149.34 | 149.84 | 148.96 | 149.35 | 1,598,765 | +0.60(+0.41%) |
Jul 06, 2016 | 149.05 | 150.19 | 148.47 | 148.75 | 1,964,796 | -0.50(-0.34%) |
Jul 05, 2016 | 147.58 | 150.24 | 146.65 | 149.25 | 1,750,626 | +2.06(+1.40%) |
Jul 01, 2016 | 149.10 | 147.19 | 147.19 | 147.19 | 2,133,877 | -1.61(-1.08%) |
Jun 30, 2016 | 147.90 | 149.54 | 146.06 | 148.80 | 4,965,855 | +5.41(+3.77%) |
Jun 29, 2016 | 143.09 | 144.29 | 142.06 | 143.39 | 2,756,325 | +1.56(+1.10%) |
Jun 28, 2016 | 138.97 | 141.94 | 138.13 | 141.83 | 2,598,841 | +4.09(+2.97%) |
Jun 27, 2016 | 137.10 | 138.27 | 136.32 | 137.73 | 1,658,088 | +0.51(+0.37%) |
Jun 24, 2016 | 135.75 | 139.44 | 135.75 | 137.22 | 4,214,558 | -3.11(-2.22%) |
Jun 23, 2016 | 139.45 | 140.37 | 138.64 | 140.33 | 1,334,424 | +2.10(+1.52%) |
Jun 22, 2016 | 139.31 | 140.13 | 138.09 | 138.23 | 1,575,883 | -1.07(-0.77%) |
Jun 21, 2016 | 139.70 | 140.12 | 138.84 | 139.30 | 1,337,731 | +0.46(+0.33%) |
Jun 20, 2016 | 140.22 | 140.50 | 138.84 | 138.84 | 1,580,091 | +0.25(+0.18%) |
Jun 17, 2016 | 139.89 | 140.35 | 138.39 | 138.59 | 2,157,906 | -2.44(-1.73%) |
Jun 16, 2016 | 139.34 | 141.10 | 138.99 | 141.03 | 1,078,425 | +0.47(+0.33%) |
Jun 15, 2016 | 141.80 | 142.28 | 139.67 | 140.56 | 1,326,634 | -0.79(-0.56%) |
Jun 14, 2016 | 139.04 | 142.09 | 139.04 | 141.35 | 3,008,717 | +3.81(+2.77%) |
Jun 13, 2016 | 137.64 | 138.51 | 137.16 | 137.53 | 1,377,112 | -0.47(-0.34%) |
Jun 10, 2016 | 137.79 | 138.45 | 137.42 | 138.00 | 1,078,374 | -0.63(-0.45%) |
Jun 09, 2016 | 138.73 | 138.92 | 137.65 | 138.63 | 1,263,835 | +0.04(+0.03%) |
Jun 08, 2016 | 136.20 | 139.55 | 135.84 | 138.60 | 2,170,420 | +2.65(+1.95%) |
Jun 07, 2016 | 136.74 | 137.86 | 134.28 | 135.94 | 4,097,973 | -3.59(-2.57%) |
Jun 06, 2016 | 138.05 | 139.69 | 138.05 | 139.53 | 1,215,047 | +1.53(+1.11%) |
Jun 03, 2016 | 138.32 | 138.97 | 137.68 | 138.00 | 1,112,418 | -0.68(-0.49%) |
Jun 02, 2016 | 138.15 | 139.19 | 137.50 | 138.68 | 1,120,841 | +0.31(+0.22%) |
Jun 01, 2016 | 137.78 | 138.93 | 137.34 | 138.37 | 1,925,084 | +0.59(+0.43%) |
May 31, 2016 | 142.64 | 142.64 | 136.93 | 137.78 | 3,605,400 | -4.21(-2.97%) |
May 27, 2016 | 142.28 | 141.99 | 141.99 | 141.99 | 912,041 | -0.11(-0.08%) |
May 26, 2016 | 141.44 | 142.23 | 140.84 | 142.10 | 1,159,105 | +0.95(+0.67%) |
May 25, 2016 | 141.80 | 142.24 | 140.26 | 141.15 | 1,086,580 | -0.72(-0.51%) |
May 24, 2016 | 139.65 | 142.27 | 139.65 | 141.87 | 1,366,705 | +3.07(+2.21%) |
May 23, 2016 | 138.91 | 139.73 | 138.62 | 138.80 | 1,158,207 | +0.17(+0.12%) |
May 20, 2016 | 141.17 | 141.17 | 138.31 | 138.63 | 2,589,650 | -1.79(-1.27%) |
May 19, 2016 | 138.78 | 140.49 | 138.61 | 140.42 | 1,387,129 | +1.45(+1.04%) |
May 18, 2016 | 141.67 | 141.70 | 138.04 | 138.97 | 3,444,509 | -3.30(-2.32%) |
May 17, 2016 | 145.62 | 145.62 | 141.75 | 142.28 | 1,693,674 | -3.94(-2.70%) |
May 16, 2016 | 144.49 | 146.85 | 144.49 | 146.22 | 786,026 | +0.95(+0.66%) |
May 13, 2016 | 145.74 | 145.97 | 144.28 | 145.26 | 1,543,880 | -0.39(-0.27%) |
May 12, 2016 | 146.84 | 147.02 | 145.14 | 145.65 | 1,173,791 | -0.94(-0.64%) |
May 11, 2016 | 147.09 | 149.17 | 146.14 | 146.59 | 1,774,975 | -0.52(-0.35%) |
May 10, 2016 | 145.10 | 147.17 | 144.69 | 147.11 | 1,794,218 | +2.17(+1.50%) |
May 09, 2016 | 143.81 | 146.03 | 143.79 | 144.94 | 1,133,873 | +1.37(+0.95%) |
May 06, 2016 | 142.89 | 143.74 | 142.18 | 143.57 | 1,207,415 | +0.72(+0.50%) |
May 05, 2016 | 142.17 | 143.04 | 141.58 | 142.85 | 1,426,425 | +0.32(+0.23%) |
May 04, 2016 | 141.29 | 143.57 | 140.60 | 142.53 | 1,332,320 | +0.31(+0.21%) |
May 03, 2016 | 140.81 | 142.26 | 140.16 | 142.22 | 1,278,974 | +0.65(+0.46%) |
May 02, 2016 | 140.05 | 142.09 | 140.05 | 141.58 | 1,020,777 | +1.53(+1.10%) |
Apr 29, 2016 | 139.00 | 141.10 | 138.82 | 140.04 | 956,367 | +0.43(+0.31%) |
Apr 28, 2016 | 139.70 | 141.06 | 139.14 | 139.61 | 871,956 | -0.95(-0.68%) |
Apr 27, 2016 | 139.98 | 140.85 | 138.99 | 140.56 | 962,117 | +0.35(+0.25%) |
Apr 26, 2016 | 141.05 | 141.24 | 140.09 | 140.21 | 784,652 | -0.53(-0.38%) |
Apr 25, 2016 | 139.05 | 141.29 | 139.01 | 140.74 | 1,070,859 | +1.78(+1.28%) |
Apr 22, 2016 | 139.12 | 139.76 | 138.19 | 138.96 | 1,441,747 | -0.28(-0.20%) |
Apr 21, 2016 | 140.16 | 140.75 | 139.06 | 139.24 | 1,324,715 | -0.76(-0.55%) |
Apr 20, 2016 | 141.14 | 141.49 | 139.93 | 140.00 | 942,736 | -1.16(-0.82%) |
Apr 19, 2016 | 142.30 | 142.93 | 140.97 | 141.16 | 1,712,460 | -0.67(-0.47%) |
Apr 18, 2016 | 140.77 | 142.37 | 140.45 | 141.83 | 1,316,788 | +1.20(+0.85%) |
Apr 15, 2016 | 140.15 | 141.13 | 139.57 | 140.63 | 1,438,165 | -0.12(-0.08%) |
Apr 14, 2016 | 140.04 | 141.97 | 139.87 | 140.74 | 1,379,353 | +0.71(+0.51%) |
Apr 13, 2016 | 140.93 | 141.62 | 139.06 | 140.03 | 2,676,635 | -0.81(-0.57%) |
Apr 12, 2016 | 141.43 | 142.10 | 140.57 | 140.84 | 1,612,745 | -0.47(-0.33%) |
Apr 11, 2016 | 142.62 | 143.34 | 141.25 | 141.31 | 1,339,689 | -1.38(-0.97%) |
Apr 08, 2016 | 141.87 | 143.49 | 141.78 | 142.69 | 1,494,969 | +1.47(+1.04%) |
Apr 07, 2016 | 143.62 | 143.93 | 140.35 | 141.22 | 2,842,860 | -2.66(-1.85%) |
Apr 06, 2016 | 141.80 | 143.89 | 139.99 | 143.88 | 4,648,274 | +8.06(+5.93%) |
Apr 05, 2016 | 135.50 | 136.65 | 134.25 | 135.83 | 2,444,868 | -0.10(-0.07%) |
Apr 04, 2016 | 137.45 | 137.49 | 134.90 | 135.93 | 1,874,377 | -1.08(-0.79%) |
Apr 01, 2016 | 134.93 | 137.41 | 134.60 | 137.01 | 1,577,207 | +1.43(+1.05%) |
Mar 31, 2016 | 136.02 | 136.61 | 135.18 | 135.58 | 1,527,542 | -0.46(-0.34%) |
Mar 30, 2016 | 135.00 | 136.49 | 134.38 | 136.04 | 1,567,101 | +1.70(+1.26%) |
Mar 29, 2016 | 134.34 | 135.25 | 133.77 | 134.34 | 1,912,525 | +0.27(+0.20%) |
Mar 28, 2016 | 135.07 | 135.91 | 133.86 | 134.08 | 1,171,724 | -0.44(-0.33%) |
Mar 24, 2016 | 133.97 | 134.52 | 134.52 | 134.52 | 1,745,100 | -0.19(-0.14%) |
Mar 23, 2016 | 134.09 | 135.29 | 133.78 | 134.70 | 2,014,950 | +0.62(+0.46%) |
Mar 22, 2016 | 131.62 | 134.21 | 131.62 | 134.09 | 1,643,548 | +1.99(+1.51%) |
Mar 21, 2016 | 131.74 | 132.54 | 131.35 | 132.09 | 1,298,303 | +0.14(+0.11%) |
Mar 18, 2016 | 132.01 | 134.12 | 131.33 | 131.95 | 2,985,305 | +0.18(+0.14%) |
Mar 17, 2016 | 129.71 | 132.06 | 129.38 | 131.77 | 1,390,635 | +2.06(+1.59%) |
Mar 16, 2016 | 128.59 | 130.12 | 127.78 | 129.71 | 1,005,031 | +0.37(+0.28%) |
Mar 15, 2016 | 127.07 | 130.00 | 126.98 | 129.34 | 1,375,230 | +2.00(+1.57%) |
Mar 14, 2016 | 128.29 | 128.97 | 126.51 | 127.34 | 2,341,167 | -0.14(-0.11%) |
Mar 11, 2016 | 127.11 | 127.70 | 126.15 | 127.48 | 1,440,980 | +1.40(+1.11%) |
Mar 10, 2016 | 127.05 | 127.19 | 125.40 | 126.08 | 1,203,567 | +0.20(+0.16%) |
Mar 09, 2016 | 125.87 | 126.68 | 124.83 | 125.88 | 1,391,716 | +0.28(+0.22%) |
Mar 08, 2016 | 124.24 | 127.34 | 123.70 | 125.61 | 1,640,662 | +1.13(+0.91%) |
Mar 07, 2016 | 127.96 | 128.48 | 123.76 | 124.47 | 3,188,648 | -4.66(-3.61%) |
Mar 04, 2016 | 129.17 | 130.06 | 128.17 | 129.13 | 1,429,817 | -0.49(-0.38%) |
Mar 03, 2016 | 128.84 | 129.71 | 126.62 | 129.62 | 1,277,408 | +0.60(+0.47%) |
Mar 02, 2016 | 128.93 | 129.54 | 127.58 | 129.02 | 1,357,663 | -0.66(-0.51%) |
Mar 01, 2016 | 127.80 | 130.11 | 127.57 | 129.69 | 1,393,039 | +2.77(+2.18%) |
Feb 29, 2016 | 127.15 | 128.83 | 126.89 | 126.92 | 1,172,891 | -0.56(-0.44%) |
Feb 26, 2016 | 129.14 | 129.59 | 126.47 | 127.47 | 1,485,049 | -1.43(-1.11%) |
Feb 25, 2016 | 125.33 | 128.94 | 123.45 | 128.90 | 2,129,610 | +4.09(+3.28%) |
Feb 24, 2016 | 124.48 | 125.81 | 123.16 | 124.81 | 1,655,446 | -0.35(-0.28%) |
Feb 23, 2016 | 125.63 | 126.17 | 124.29 | 125.16 | 1,513,365 | -1.01(-0.80%) |
Feb 22, 2016 | 125.52 | 127.72 | 125.13 | 126.17 | 1,765,703 | +0.98(+0.78%) |
Feb 19, 2016 | 125.72 | 126.12 | 124.08 | 125.19 | 1,459,252 | -0.74(-0.58%) |
Feb 18, 2016 | 127.58 | 127.86 | 125.25 | 125.93 | 1,322,409 | -1.51(-1.18%) |
Feb 17, 2016 | 126.07 | 127.88 | 125.61 | 127.44 | 2,002,489 | +2.44(+1.95%) |
Feb 16, 2016 | 125.39 | 126.73 | 123.82 | 125.00 | 1,556,401 | +1.13(+0.91%) |
Feb 12, 2016 | 121.69 | 123.86 | 123.86 | 123.86 | 1,339,136 | +2.17(+1.78%) |
Feb 11, 2016 | 123.24 | 123.60 | 120.61 | 121.69 | 1,946,120 | -2.86(-2.30%) |
Feb 10, 2016 | 123.43 | 125.76 | 123.03 | 124.56 | 1,883,319 | +2.43(+1.99%) |
Feb 09, 2016 | 120.32 | 124.56 | 119.73 | 122.12 | 2,424,496 | +1.02(+0.84%) |
Feb 08, 2016 | 121.63 | 122.42 | 116.86 | 121.10 | 5,110,715 | -2.69(-2.17%) |
Feb 05, 2016 | 132.17 | 132.33 | 123.67 | 123.79 | 5,421,137 | -7.80(-5.93%) |
Feb 04, 2016 | 133.87 | 134.37 | 130.24 | 131.59 | 3,375,171 | -3.09(-2.29%) |
Feb 03, 2016 | 136.59 | 137.22 | 132.68 | 134.68 | 2,045,323 | -1.89(-1.38%) |
Feb 02, 2016 | 137.54 | 138.43 | 136.02 | 136.57 | 1,399,340 | -1.66(-1.20%) |
Feb 01, 2016 | 136.92 | 139.41 | 136.78 | 138.23 | 1,735,050 | +1.68(+1.23%) |
Jan 29, 2016 | 136.35 | 136.94 | 135.45 | 136.54 | 2,299,156 | +0.59(+0.43%) |
Jan 28, 2016 | 131.42 | 136.52 | 131.37 | 135.95 | 2,729,044 | +5.11(+3.91%) |
Jan 27, 2016 | 133.37 | 133.99 | 129.66 | 130.84 | 1,892,579 | -2.03(-1.53%) |
Jan 26, 2016 | 132.75 | 135.19 | 132.17 | 132.87 | 1,609,554 | +0.12(+0.09%) |
Jan 25, 2016 | 133.69 | 133.87 | 131.78 | 132.75 | 1,796,488 | -0.46(-0.34%) |
Jan 22, 2016 | 130.09 | 133.63 | 129.90 | 133.21 | 2,319,893 | +4.76(+3.70%) |
Jan 21, 2016 | 129.82 | 130.92 | 127.48 | 128.46 | 1,909,718 | -1.51(-1.16%) |
Jan 20, 2016 | 128.70 | 131.32 | 127.27 | 129.97 | 2,457,422 | -0.43(-0.33%) |
Jan 19, 2016 | 129.68 | 130.92 | 128.14 | 130.40 | 2,305,841 | +2.57(+2.01%) |
Jan 15, 2016 | 126.65 | 127.83 | 127.83 | 127.83 | 2,258,797 | -0.45(-0.35%) |
Jan 14, 2016 | 128.86 | 129.43 | 126.50 | 128.28 | 2,071,653 | -0.79(-0.61%) |
Jan 13, 2016 | 131.75 | 131.84 | 128.63 | 129.06 | 1,278,994 | -2.61(-1.98%) |
Jan 12, 2016 | 132.70 | 132.71 | 129.54 | 131.67 | 1,470,737 | -0.01(-0.01%) |
Jan 11, 2016 | 132.28 | 133.07 | 129.66 | 131.68 | 1,694,028 | +0.05(+0.03%) |
Jan 08, 2016 | 134.21 | 135.22 | 131.27 | 131.63 | 1,894,193 | -2.34(-1.74%) |
Jan 07, 2016 | 133.87 | 138.18 | 131.73 | 133.97 | 5,138,821 | +5.81(+4.53%) |
Jan 06, 2016 | 128.04 | 129.32 | 127.17 | 128.16 | 2,607,346 | -0.45(-0.35%) |
Jan 05, 2016 | 126.76 | 128.90 | 126.48 | 128.61 | 1,958,222 | +2.62(+2.08%) |
Jan 04, 2016 | 126.29 | 126.33 | 123.98 | 125.98 | 1,971,966 | -1.57(-1.23%) |
Dec 31, 2015 | 128.33 | 127.55 | 127.55 | 127.55 | 871,156 | -1.55(-1.20%) |
Dec 30, 2015 | 129.25 | 129.57 | 128.51 | 129.10 | 595,140 | -0.07(-0.05%) |
Dec 29, 2015 | 128.81 | 129.73 | 128.76 | 129.17 | 645,085 | +0.88(+0.68%) |
Dec 28, 2015 | 127.97 | 128.29 | 127.17 | 128.29 | 448,895 | +0.21(+0.17%) |
Dec 24, 2015 | 128.47 | 128.08 | 128.08 | 128.08 | 277,505 | -0.59(-0.46%) |
Dec 23, 2015 | 127.97 | 129.03 | 127.77 | 128.67 | 728,263 | +0.95(+0.74%) |
Dec 22, 2015 | 126.96 | 127.82 | 125.08 | 127.72 | 1,136,473 | +1.10(+0.87%) |
Dec 21, 2015 | 126.21 | 127.88 | 125.45 | 126.62 | 1,199,160 | +2.53(+2.04%) |
Dec 18, 2015 | 124.94 | 126.30 | 123.58 | 124.09 | 5,161,638 | -1.18(-0.94%) |
Dec 17, 2015 | 128.05 | 128.45 | 125.27 | 125.27 | 1,197,797 | -2.75(-2.15%) |
Dec 16, 2015 | 125.43 | 128.31 | 125.43 | 128.02 | 1,402,306 | +3.30(+2.64%) |
Dec 15, 2015 | 123.80 | 125.11 | 123.31 | 124.72 | 1,255,244 | +1.42(+1.15%) |
Dec 14, 2015 | 123.84 | 124.47 | 121.19 | 123.30 | 1,518,523 | -0.55(-0.44%) |
Dec 11, 2015 | 125.02 | 126.44 | 123.13 | 123.84 | 1,424,247 | -1.51(-1.20%) |
Dec 10, 2015 | 125.58 | 126.57 | 124.78 | 125.35 | 1,016,236 | -0.18(-0.14%) |
Dec 09, 2015 | 127.68 | 128.11 | 124.99 | 125.53 | 875,468 | -2.52(-1.96%) |
Dec 08, 2015 | 126.53 | 128.40 | 126.14 | 128.04 | 852,989 | +1.07(+0.84%) |
Dec 07, 2015 | 129.16 | 129.55 | 126.01 | 126.98 | 1,399,538 | -2.57(-1.98%) |
Dec 04, 2015 | 126.06 | 129.70 | 125.85 | 129.55 | 1,207,731 | +3.74(+2.97%) |
Dec 03, 2015 | 127.15 | 127.75 | 125.37 | 125.81 | 1,073,661 | -1.20(-0.94%) |
Dec 02, 2015 | 127.97 | 127.97 | 126.58 | 127.01 | 942,061 | -0.91(-0.71%) |
Dec 01, 2015 | 126.22 | 127.98 | 126.07 | 127.92 | 1,557,179 | +2.32(+1.85%) |
Nov 30, 2015 | 128.77 | 129.49 | 125.60 | 125.60 | 2,181,797 | -3.16(-2.45%) |
Nov 27, 2015 | 128.34 | 129.34 | 127.95 | 128.76 | 618,631 | +0.54(+0.42%) |
Nov 25, 2015 | 127.01 | 128.22 | 128.22 | 128.22 | 1,088,582 | +1.66(+1.31%) |
Nov 24, 2015 | 126.44 | 126.82 | 125.39 | 126.57 | 1,172,285 | -0.66(-0.52%) |
Nov 23, 2015 | 124.79 | 127.93 | 124.58 | 127.23 | 2,026,766 | +3.99(+3.24%) |
Nov 20, 2015 | 123.69 | 125.27 | 122.92 | 123.23 | 1,612,687 | +0.14(+0.12%) |
Nov 19, 2015 | 123.56 | 124.02 | 122.91 | 123.09 | 888,203 | -0.74(-0.60%) |
Nov 18, 2015 | 123.99 | 124.56 | 122.81 | 123.83 | 1,313,881 | +0.16(+0.13%) |
Nov 17, 2015 | 121.42 | 124.41 | 121.36 | 123.67 | 1,935,931 | +2.55(+2.11%) |
Nov 16, 2015 | 118.64 | 121.19 | 118.28 | 121.12 | 1,530,856 | +2.74(+2.31%) |
Nov 13, 2015 | 119.10 | 120.17 | 118.26 | 118.38 | 652,998 | -1.06(-0.88%) |
Nov 12, 2015 | 120.26 | 120.81 | 119.44 | 119.44 | 1,077,546 | -1.43(-1.18%) |
Nov 11, 2015 | 120.92 | 121.29 | 120.70 | 120.87 | 1,124,702 | +0.18(+0.15%) |
Nov 10, 2015 | 118.19 | 120.75 | 118.10 | 120.69 | 2,363,324 | +2.25(+1.90%) |
Nov 09, 2015 | 117.98 | 118.61 | 117.80 | 118.44 | 1,220,817 | +0.14(+0.12%) |
Nov 06, 2015 | 118.72 | 119.10 | 117.69 | 118.30 | 1,010,809 | -1.03(-0.86%) |
Nov 05, 2015 | 119.48 | 119.99 | 118.98 | 119.33 | 652,482 | +0.33(+0.28%) |
Nov 04, 2015 | 120.09 | 120.48 | 117.99 | 119.00 | 770,659 | -1.08(-0.90%) |
Nov 03, 2015 | 120.68 | 120.72 | 119.51 | 120.08 | 806,804 | -0.60(-0.50%) |
Nov 02, 2015 | 120.53 | 121.03 | 119.91 | 120.68 | 1,097,430 | +0.25(+0.21%) |
Oct 30, 2015 | 120.81 | 121.28 | 120.15 | 120.43 | 1,048,887 | -0.28(-0.23%) |
Oct 29, 2015 | 121.11 | 121.12 | 119.81 | 120.71 | 699,793 | -0.45(-0.37%) |
Oct 28, 2015 | 121.92 | 122.03 | 120.23 | 121.15 | 877,548 | -0.06(-0.05%) |
Oct 27, 2015 | 121.22 | 121.88 | 120.69 | 121.22 | 585,654 | -0.29(-0.24%) |
Oct 26, 2015 | 121.95 | 122.18 | 120.65 | 121.50 | 811,824 | -0.18(-0.15%) |
Oct 23, 2015 | 123.63 | 124.07 | 121.20 | 121.68 | 1,334,028 | -1.44(-1.17%) |
Oct 22, 2015 | 122.31 | 123.23 | 121.95 | 123.12 | 1,453,438 | +1.34(+1.10%) |
Oct 21, 2015 | 121.62 | 122.81 | 120.84 | 121.78 | 814,368 | +0.37(+0.30%) |
Oct 20, 2015 | 121.00 | 121.48 | 120.36 | 121.41 | 638,029 | +0.64(+0.53%) |
Oct 19, 2015 | 120.67 | 121.40 | 120.25 | 120.77 | 1,113,068 | +0.08(+0.07%) |
Oct 16, 2015 | 120.79 | 121.05 | 120.12 | 120.69 | 1,123,098 | +0.14(+0.12%) |
Oct 15, 2015 | 120.15 | 121.26 | 119.72 | 120.55 | 1,550,097 | +1.11(+0.93%) |
Oct 14, 2015 | 120.75 | 121.42 | 119.05 | 119.44 | 1,421,978 | -1.19(-0.98%) |
Oct 13, 2015 | 122.67 | 123.03 | 120.34 | 120.63 | 1,478,083 | -1.83(-1.50%) |
Oct 12, 2015 | 122.35 | 123.89 | 122.12 | 122.46 | 1,354,201 | +0.16(+0.13%) |
Oct 09, 2015 | 122.22 | 122.99 | 121.57 | 122.30 | 1,338,935 | +0.18(+0.15%) |
Oct 08, 2015 | 120.17 | 122.25 | 119.24 | 122.12 | 2,223,726 | +1.89(+1.58%) |
Oct 07, 2015 | 120.97 | 120.97 | 117.89 | 120.22 | 3,565,705 | +2.90(+2.48%) |
Oct 06, 2015 | 118.03 | 118.35 | 116.74 | 117.32 | 1,672,168 | -0.82(-0.70%) |
Oct 05, 2015 | 116.14 | 118.40 | 115.78 | 118.14 | 2,079,230 | +2.79(+2.42%) |
Oct 02, 2015 | 113.09 | 115.44 | 112.57 | 115.36 | 1,258,171 | +1.27(+1.11%) |