Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 142.77 | 143.32 | 142.49 | 143.07 | 91,582 | +0.81(+0.57%) |
Oct 28, 2016 | 142.08 | 143.52 | 141.44 | 142.26 | 279,764 | -0.03(-0.02%) |
Oct 27, 2016 | 142.07 | 142.31 | 140.85 | 142.28 | 185,118 | +0.90(+0.64%) |
Oct 26, 2016 | 140.65 | 142.61 | 140.05 | 141.39 | 406,406 | -0.94(-0.66%) |
Oct 25, 2016 | 142.62 | 143.30 | 142.21 | 142.32 | 321,423 | -0.67(-0.47%) |
Oct 24, 2016 | 142.90 | 143.87 | 142.90 | 143.00 | 65,407 | +0.50(+0.35%) |
Oct 21, 2016 | 141.60 | 142.69 | 141.14 | 142.49 | 120,983 | -0.14(-0.10%) |
Oct 20, 2016 | 143.23 | 143.55 | 142.34 | 142.63 | 159,210 | -0.58(-0.41%) |
Oct 19, 2016 | 142.39 | 143.69 | 142.20 | 143.21 | 100,834 | +1.03(+0.72%) |
Oct 18, 2016 | 142.75 | 143.65 | 142.12 | 142.19 | 82,402 | -0.05(-0.03%) |
Oct 17, 2016 | 141.90 | 142.90 | 141.90 | 142.24 | 187,523 | -0.49(-0.35%) |
Oct 14, 2016 | 143.34 | 144.51 | 142.71 | 142.73 | 255,532 | -0.32(-0.22%) |
Oct 13, 2016 | 142.00 | 143.43 | 140.86 | 143.05 | 266,182 | +0.06(+0.04%) |
Oct 12, 2016 | 143.40 | 143.85 | 142.80 | 142.99 | 118,827 | -0.53(-0.37%) |
Oct 11, 2016 | 144.99 | 144.99 | 143.08 | 143.52 | 228,222 | -0.98(-0.68%) |
Oct 10, 2016 | 143.15 | 144.61 | 143.15 | 144.50 | 114,548 | +1.54(+1.08%) |
Oct 07, 2016 | 144.23 | 144.23 | 142.35 | 142.96 | 245,862 | -1.25(-0.87%) |
Oct 06, 2016 | 143.91 | 144.51 | 143.54 | 144.21 | 273,015 | -0.17(-0.12%) |
Oct 05, 2016 | 143.58 | 144.68 | 143.58 | 144.38 | 133,824 | +0.98(+0.68%) |
Oct 04, 2016 | 144.50 | 145.19 | 143.17 | 143.40 | 297,330 | -0.41(-0.29%) |
Oct 03, 2016 | 142.90 | 143.85 | 142.75 | 143.82 | 373,359 | +0.37(+0.25%) |
Sep 30, 2016 | 142.24 | 143.94 | 142.24 | 143.45 | 154,807 | +1.70(+1.20%) |
Sep 29, 2016 | 142.39 | 142.96 | 141.42 | 141.75 | 254,502 | -0.36(-0.25%) |
Sep 28, 2016 | 141.86 | 142.45 | 141.20 | 142.11 | 88,691 | +0.41(+0.29%) |
Sep 27, 2016 | 140.44 | 141.95 | 140.44 | 141.69 | 248,855 | +1.15(+0.82%) |
Sep 26, 2016 | 140.82 | 141.00 | 139.94 | 140.55 | 367,784 | -0.46(-0.33%) |
Sep 23, 2016 | 142.07 | 142.07 | 140.64 | 141.01 | 106,393 | -0.42(-0.30%) |
Sep 22, 2016 | 141.74 | 142.41 | 141.14 | 141.43 | 275,656 | +0.57(+0.41%) |
Sep 21, 2016 | 139.51 | 141.06 | 139.27 | 140.86 | 389,457 | +2.45(+1.77%) |
Sep 20, 2016 | 139.16 | 139.47 | 138.41 | 138.41 | 279,546 | +0.03(+0.02%) |
Sep 19, 2016 | 138.35 | 139.37 | 138.12 | 138.38 | 192,174 | +0.47(+0.34%) |
Sep 16, 2016 | 137.62 | 138.59 | 137.58 | 137.90 | 350,137 | -0.57(-0.41%) |
Sep 15, 2016 | 137.24 | 138.83 | 136.83 | 138.47 | 236,081 | +0.77(+0.56%) |
Sep 14, 2016 | 137.64 | 138.53 | 137.21 | 137.71 | 288,605 | -0.24(-0.17%) |
Sep 13, 2016 | 139.61 | 140.17 | 137.63 | 137.94 | 722,980 | -2.75(-1.95%) |
Sep 12, 2016 | 138.06 | 141.23 | 137.66 | 140.69 | 374,925 | +1.92(+1.38%) |
Sep 09, 2016 | 142.26 | 142.64 | 138.77 | 138.77 | 391,280 | -4.57(-3.19%) |
Sep 08, 2016 | 142.74 | 143.47 | 142.66 | 143.34 | 365,272 | +0.45(+0.32%) |
Sep 07, 2016 | 140.98 | 143.09 | 140.98 | 142.89 | 360,730 | +1.94(+1.38%) |
Sep 06, 2016 | 141.16 | 141.16 | 140.06 | 140.95 | 387,764 | +0.08(+0.06%) |
Sep 02, 2016 | 140.49 | 140.87 | 140.87 | 140.87 | 196,022 | +0.55(+0.39%) |
Sep 01, 2016 | 139.98 | 140.81 | 139.02 | 140.32 | 352,740 | +0.80(+0.57%) |
Aug 31, 2016 | 139.76 | 139.96 | 138.59 | 139.52 | 188,044 | -0.62(-0.44%) |
Aug 30, 2016 | 139.45 | 140.50 | 139.45 | 140.14 | 197,860 | +0.88(+0.63%) |
Aug 29, 2016 | 138.24 | 139.56 | 138.24 | 139.26 | 164,955 | +0.72(+0.52%) |
Aug 26, 2016 | 139.52 | 140.14 | 138.14 | 138.54 | 235,885 | -0.72(-0.52%) |
Aug 25, 2016 | 139.60 | 140.20 | 139.12 | 139.26 | 184,160 | -0.89(-0.63%) |
Aug 24, 2016 | 140.63 | 140.74 | 139.90 | 140.15 | 98,898 | -0.15(-0.11%) |
Aug 23, 2016 | 140.36 | 140.87 | 140.27 | 140.30 | 58,783 | +0.49(+0.35%) |
Aug 22, 2016 | 139.87 | 140.02 | 139.36 | 139.80 | 101,498 | -0.61(-0.44%) |
Aug 19, 2016 | 140.00 | 140.65 | 139.61 | 140.41 | 143,463 | +0.04(+0.03%) |
Aug 18, 2016 | 139.72 | 140.38 | 139.38 | 140.38 | 514,933 | +0.81(+0.58%) |
Aug 17, 2016 | 139.09 | 139.63 | 138.62 | 139.57 | 112,700 | +0.51(+0.37%) |
Aug 16, 2016 | 138.68 | 139.30 | 138.58 | 139.06 | 113,065 | +0.02(+0.01%) |
Aug 15, 2016 | 138.90 | 139.74 | 138.62 | 139.04 | 147,238 | +0.80(+0.58%) |
Aug 12, 2016 | 138.63 | 138.75 | 137.85 | 138.24 | 193,897 | -0.62(-0.45%) |
Aug 11, 2016 | 137.84 | 139.26 | 137.84 | 138.86 | 160,661 | +0.77(+0.56%) |
Aug 10, 2016 | 138.47 | 138.80 | 137.82 | 138.09 | 213,077 | -0.56(-0.41%) |
Aug 09, 2016 | 139.40 | 139.82 | 138.51 | 138.65 | 235,825 | -0.55(-0.40%) |
Aug 08, 2016 | 139.22 | 140.53 | 138.41 | 139.20 | 169,300 | -0.05(-0.04%) |
Aug 05, 2016 | 137.23 | 139.26 | 137.23 | 139.25 | 394,304 | +2.67(+1.95%) |
Aug 04, 2016 | 136.35 | 136.74 | 135.65 | 136.58 | 347,358 | +0.22(+0.16%) |
Aug 03, 2016 | 135.36 | 136.51 | 135.36 | 136.37 | 224,724 | +1.15(+0.85%) |
Aug 02, 2016 | 137.69 | 137.81 | 134.75 | 135.21 | 496,287 | -2.89(-2.09%) |
Aug 01, 2016 | 138.75 | 139.01 | 137.82 | 138.10 | 296,563 | -0.57(-0.41%) |
Jul 29, 2016 | 138.17 | 139.36 | 138.00 | 138.67 | 180,226 | -0.36(-0.26%) |
Jul 28, 2016 | 138.46 | 139.33 | 137.56 | 139.04 | 225,432 | -0.01(-0.01%) |
Jul 27, 2016 | 140.22 | 140.62 | 138.55 | 139.05 | 338,858 | -1.94(-1.38%) |
Jul 26, 2016 | 139.47 | 141.06 | 139.47 | 140.99 | 347,010 | +1.51(+1.08%) |
Jul 25, 2016 | 140.75 | 140.75 | 139.38 | 139.48 | 121,609 | -1.31(-0.93%) |
Jul 22, 2016 | 139.29 | 140.91 | 138.91 | 140.79 | 669,321 | +1.88(+1.35%) |
Jul 21, 2016 | 139.35 | 140.04 | 138.62 | 138.91 | 387,161 | -1.92(-1.36%) |
Jul 20, 2016 | 141.01 | 141.90 | 140.55 | 140.83 | 200,432 | -0.04(-0.03%) |
Jul 19, 2016 | 140.17 | 141.15 | 140.04 | 140.87 | 245,178 | -0.17(-0.12%) |
Jul 18, 2016 | 140.77 | 141.48 | 140.23 | 141.04 | 382,284 | -0.19(-0.13%) |
Jul 15, 2016 | 141.83 | 141.86 | 140.91 | 141.22 | 411,169 | -0.55(-0.39%) |
Jul 14, 2016 | 141.46 | 142.26 | 141.30 | 141.78 | 761,997 | +1.54(+1.10%) |
Jul 13, 2016 | 140.08 | 140.60 | 138.59 | 140.24 | 653,034 | +0.91(+0.65%) |
Jul 12, 2016 | 137.87 | 139.53 | 137.40 | 139.33 | 349,079 | +3.04(+2.23%) |
Jul 11, 2016 | 136.44 | 137.01 | 135.84 | 136.29 | 287,366 | +0.62(+0.46%) |
Jul 08, 2016 | 133.39 | 136.13 | 132.27 | 135.67 | 435,184 | +3.40(+2.57%) |
Jul 07, 2016 | 131.77 | 133.28 | 131.69 | 132.27 | 348,801 | +0.61(+0.46%) |
Jul 06, 2016 | 131.07 | 131.77 | 129.28 | 131.66 | 315,700 | -0.01(-0.01%) |
Jul 05, 2016 | 132.92 | 133.26 | 130.66 | 131.67 | 282,689 | -1.78(-1.34%) |
Jul 01, 2016 | 132.47 | 133.45 | 133.45 | 133.45 | 278,247 | +1.31(+0.99%) |
Jun 30, 2016 | 131.09 | 132.18 | 129.66 | 132.14 | 350,604 | +1.27(+0.97%) |
Jun 29, 2016 | 129.42 | 131.41 | 129.37 | 130.87 | 373,836 | +2.87(+2.24%) |
Jun 28, 2016 | 127.14 | 128.02 | 126.27 | 128.00 | 511,240 | +2.75(+2.19%) |
Jun 27, 2016 | 128.06 | 128.25 | 124.06 | 125.25 | 777,716 | -3.96(-3.06%) |
Jun 24, 2016 | 130.54 | 132.09 | 128.83 | 129.22 | 671,458 | -6.38(-4.71%) |
Jun 23, 2016 | 135.86 | 136.14 | 134.81 | 135.60 | 294,842 | +1.25(+0.93%) |
Jun 22, 2016 | 135.00 | 135.09 | 134.10 | 134.35 | 462,151 | -0.87(-0.64%) |
Jun 21, 2016 | 134.68 | 135.69 | 134.25 | 135.21 | 269,191 | -0.42(-0.31%) |
Jun 20, 2016 | 135.56 | 137.09 | 135.51 | 135.63 | 293,068 | +1.51(+1.13%) |
Jun 17, 2016 | 133.25 | 134.73 | 133.14 | 134.12 | 415,876 | +0.80(+0.60%) |
Jun 16, 2016 | 132.83 | 133.56 | 131.41 | 133.32 | 418,732 | -0.57(-0.43%) |
Jun 15, 2016 | 134.20 | 135.33 | 133.59 | 133.90 | 356,262 | +0.39(+0.29%) |
Jun 14, 2016 | 135.13 | 136.08 | 132.83 | 133.50 | 391,569 | -1.99(-1.47%) |
Jun 13, 2016 | 136.24 | 136.78 | 135.47 | 135.50 | 612,734 | -1.61(-1.17%) |
Jun 10, 2016 | 137.75 | 137.90 | 136.67 | 137.10 | 372,650 | -2.17(-1.56%) |
Jun 09, 2016 | 139.57 | 139.57 | 138.16 | 139.27 | 159,865 | -0.26(-0.19%) |
Jun 08, 2016 | 138.90 | 140.38 | 138.83 | 139.54 | 359,817 | +0.78(+0.57%) |
Jun 07, 2016 | 137.19 | 139.33 | 137.01 | 138.75 | 434,353 | +1.53(+1.12%) |
Jun 06, 2016 | 136.75 | 137.34 | 135.90 | 137.22 | 443,796 | +0.78(+0.57%) |
Jun 03, 2016 | 136.26 | 136.65 | 134.69 | 136.45 | 483,105 | -0.49(-0.36%) |
Jun 02, 2016 | 136.56 | 137.23 | 136.35 | 136.94 | 240,633 | -0.21(-0.15%) |
Jun 01, 2016 | 136.95 | 137.20 | 135.78 | 137.14 | 250,112 | -0.22(-0.16%) |
May 31, 2016 | 137.14 | 138.10 | 137.03 | 137.36 | 190,937 | +0.28(+0.20%) |
May 27, 2016 | 136.24 | 137.09 | 137.09 | 137.09 | 134,765 | +0.93(+0.69%) |
May 26, 2016 | 136.35 | 137.12 | 135.68 | 136.15 | 335,828 | -0.29(-0.21%) |
May 25, 2016 | 135.50 | 136.83 | 135.50 | 136.44 | 384,518 | +1.11(+0.82%) |
May 24, 2016 | 135.09 | 136.12 | 135.01 | 135.33 | 329,200 | +0.58(+0.43%) |
May 23, 2016 | 134.94 | 135.44 | 134.50 | 134.75 | 308,246 | -0.53(-0.39%) |
May 20, 2016 | 134.27 | 135.68 | 134.27 | 135.28 | 496,351 | +1.72(+1.29%) |
May 19, 2016 | 134.71 | 134.71 | 132.58 | 133.56 | 315,879 | -0.89(-0.66%) |
May 18, 2016 | 133.68 | 135.80 | 133.31 | 134.45 | 519,564 | +0.46(+0.34%) |
May 17, 2016 | 132.82 | 136.25 | 132.82 | 133.99 | 635,014 | +0.79(+0.59%) |
May 16, 2016 | 132.34 | 133.97 | 132.34 | 133.21 | 287,788 | +1.11(+0.84%) |
May 13, 2016 | 133.08 | 134.38 | 131.56 | 132.10 | 858,816 | -1.70(-1.27%) |
May 12, 2016 | 136.46 | 136.53 | 133.31 | 133.80 | 516,722 | -1.90(-1.40%) |
May 11, 2016 | 138.07 | 138.19 | 135.69 | 135.69 | 350,729 | -2.30(-1.66%) |
May 10, 2016 | 136.46 | 138.05 | 136.46 | 137.99 | 257,253 | +1.78(+1.30%) |
May 09, 2016 | 136.03 | 136.90 | 135.87 | 136.21 | 231,023 | +0.05(+0.04%) |
May 06, 2016 | 134.18 | 136.38 | 134.01 | 136.16 | 310,263 | +1.16(+0.86%) |
May 05, 2016 | 136.63 | 137.06 | 134.88 | 135.00 | 280,087 | -1.56(-1.14%) |
May 04, 2016 | 137.44 | 138.05 | 136.25 | 136.56 | 291,355 | -1.21(-0.88%) |
May 03, 2016 | 138.68 | 138.68 | 136.32 | 137.77 | 231,981 | -1.75(-1.25%) |
May 02, 2016 | 139.14 | 140.09 | 138.64 | 139.52 | 157,633 | +1.03(+0.74%) |
Apr 29, 2016 | 139.66 | 139.95 | 137.60 | 138.49 | 526,142 | -1.73(-1.23%) |
Apr 28, 2016 | 140.97 | 142.11 | 140.02 | 140.22 | 343,106 | -2.24(-1.57%) |
Apr 27, 2016 | 142.06 | 142.83 | 141.21 | 142.46 | 193,375 | +0.30(+0.21%) |
Apr 26, 2016 | 141.02 | 142.31 | 140.49 | 142.16 | 273,088 | +1.57(+1.12%) |
Apr 25, 2016 | 141.90 | 142.35 | 139.79 | 140.59 | 276,792 | -1.72(-1.21%) |
Apr 22, 2016 | 140.80 | 142.54 | 140.80 | 142.31 | 223,794 | +1.35(+0.96%) |
Apr 21, 2016 | 142.23 | 142.58 | 140.72 | 140.95 | 338,548 | -1.79(-1.25%) |
Apr 20, 2016 | 142.99 | 143.40 | 142.28 | 142.74 | 244,839 | +0.16(+0.11%) |
Apr 19, 2016 | 141.72 | 143.31 | 141.66 | 142.58 | 254,967 | +1.78(+1.26%) |
Apr 18, 2016 | 139.88 | 141.10 | 139.29 | 140.81 | 265,469 | +0.48(+0.34%) |
Apr 15, 2016 | 140.87 | 141.15 | 139.82 | 140.32 | 143,294 | -0.12(-0.08%) |
Apr 14, 2016 | 140.61 | 141.20 | 139.81 | 140.44 | 422,542 | +0.40(+0.29%) |
Apr 13, 2016 | 137.62 | 140.16 | 137.57 | 140.04 | 599,135 | +3.57(+2.62%) |
Apr 12, 2016 | 135.81 | 137.01 | 135.25 | 136.47 | 284,448 | +0.99(+0.73%) |
Apr 11, 2016 | 136.00 | 137.96 | 135.42 | 135.47 | 426,352 | -0.64(-0.47%) |
Apr 08, 2016 | 135.55 | 137.60 | 135.35 | 136.11 | 354,870 | +1.48(+1.10%) |
Apr 07, 2016 | 135.56 | 135.93 | 134.10 | 134.63 | 384,209 | -1.76(-1.29%) |
Apr 06, 2016 | 136.73 | 136.73 | 134.64 | 136.39 | 396,899 | -0.34(-0.25%) |
Apr 05, 2016 | 135.98 | 137.53 | 135.38 | 136.73 | 541,662 | -0.78(-0.57%) |
Apr 04, 2016 | 138.49 | 139.63 | 137.38 | 137.52 | 348,332 | -1.29(-0.93%) |
Apr 01, 2016 | 138.96 | 138.96 | 137.01 | 138.80 | 294,844 | -1.00(-0.72%) |
Mar 31, 2016 | 140.12 | 140.26 | 139.22 | 139.80 | 215,553 | -0.32(-0.23%) |
Mar 30, 2016 | 140.38 | 141.38 | 139.99 | 140.13 | 355,322 | +0.26(+0.19%) |
Mar 29, 2016 | 137.75 | 139.98 | 137.17 | 139.86 | 296,217 | +1.61(+1.16%) |
Mar 28, 2016 | 139.37 | 139.64 | 137.42 | 138.25 | 488,432 | -1.21(-0.87%) |
Mar 24, 2016 | 139.02 | 139.46 | 139.46 | 139.46 | 227,258 | -0.60(-0.43%) |
Mar 23, 2016 | 140.68 | 140.95 | 139.53 | 140.06 | 507,137 | -0.98(-0.70%) |
Mar 22, 2016 | 140.67 | 141.58 | 140.21 | 141.04 | 326,228 | -1.06(-0.74%) |
Mar 21, 2016 | 142.06 | 142.83 | 141.35 | 142.10 | 564,697 | +0.08(+0.06%) |
Mar 18, 2016 | 140.31 | 142.38 | 140.04 | 142.02 | 541,606 | +1.94(+1.38%) |
Mar 17, 2016 | 137.47 | 140.34 | 137.14 | 140.08 | 412,009 | +4.11(+3.02%) |
Mar 16, 2016 | 134.01 | 136.33 | 134.01 | 135.97 | 321,914 | +1.43(+1.06%) |
Mar 15, 2016 | 134.75 | 134.75 | 133.76 | 134.54 | 407,464 | -0.82(-0.61%) |
Mar 14, 2016 | 134.83 | 135.74 | 134.43 | 135.36 | 408,608 | +0.07(+0.05%) |
Mar 11, 2016 | 133.57 | 135.41 | 133.57 | 135.29 | 380,590 | +2.95(+2.23%) |
Mar 10, 2016 | 133.02 | 133.69 | 130.68 | 132.35 | 613,414 | -0.08(-0.06%) |
Mar 09, 2016 | 132.03 | 132.72 | 131.52 | 132.42 | 330,861 | +0.81(+0.62%) |
Mar 08, 2016 | 133.87 | 133.89 | 131.41 | 131.61 | 541,419 | -3.61(-2.67%) |
Mar 07, 2016 | 133.78 | 135.40 | 133.34 | 135.22 | 426,667 | +0.54(+0.40%) |
Mar 04, 2016 | 133.82 | 136.00 | 133.58 | 134.69 | 739,189 | +0.90(+0.67%) |
Mar 03, 2016 | 132.18 | 134.09 | 131.96 | 133.78 | 392,722 | +1.43(+1.08%) |
Mar 02, 2016 | 132.01 | 132.45 | 131.38 | 132.35 | 443,234 | +0.33(+0.25%) |
Mar 01, 2016 | 130.15 | 132.29 | 129.95 | 132.02 | 401,431 | +2.78(+2.15%) |
Feb 29, 2016 | 130.26 | 130.66 | 129.24 | 129.24 | 351,191 | -1.10(-0.84%) |
Feb 26, 2016 | 130.37 | 131.41 | 129.91 | 130.34 | 283,869 | +0.59(+0.45%) |
Feb 25, 2016 | 128.64 | 129.78 | 127.61 | 129.75 | 241,212 | +1.46(+1.14%) |
Feb 24, 2016 | 127.17 | 128.63 | 125.42 | 128.29 | 504,717 | -0.75(-0.58%) |
Feb 23, 2016 | 129.82 | 129.82 | 128.02 | 129.04 | 562,494 | -1.59(-1.21%) |
Feb 22, 2016 | 129.44 | 131.24 | 129.40 | 130.63 | 535,416 | +2.52(+1.96%) |
Feb 19, 2016 | 127.45 | 128.38 | 126.53 | 128.12 | 249,772 | +0.10(+0.08%) |
Feb 18, 2016 | 128.94 | 128.94 | 127.17 | 128.02 | 500,646 | -0.62(-0.48%) |
Feb 17, 2016 | 127.37 | 129.71 | 127.10 | 128.63 | 1,045,225 | +1.97(+1.55%) |
Feb 16, 2016 | 125.12 | 127.00 | 123.72 | 126.67 | 385,424 | +2.90(+2.34%) |
Feb 12, 2016 | 122.30 | 123.77 | 123.77 | 123.77 | 228,729 | +2.89(+2.39%) |
Feb 11, 2016 | 120.56 | 122.20 | 119.23 | 120.88 | 385,710 | -1.78(-1.45%) |
Feb 10, 2016 | 123.80 | 124.74 | 122.59 | 122.66 | 353,952 | -0.17(-0.14%) |
Feb 09, 2016 | 120.03 | 123.64 | 120.03 | 122.83 | 359,628 | +1.22(+1.01%) |
Feb 08, 2016 | 120.53 | 122.13 | 119.27 | 121.60 | 507,991 | -0.37(-0.31%) |
Feb 05, 2016 | 123.27 | 124.09 | 121.56 | 121.97 | 254,308 | -1.82(-1.47%) |
Feb 04, 2016 | 119.79 | 123.97 | 119.79 | 123.80 | 494,818 | +3.74(+3.12%) |
Feb 03, 2016 | 119.53 | 120.52 | 116.90 | 120.06 | 453,901 | +1.26(+1.06%) |
Feb 02, 2016 | 121.91 | 121.91 | 118.33 | 118.79 | 324,583 | -3.52(-2.88%) |
Feb 01, 2016 | 120.26 | 122.93 | 120.12 | 122.32 | 263,168 | +1.11(+0.91%) |
Jan 29, 2016 | 117.73 | 121.24 | 117.66 | 121.21 | 248,188 | +3.55(+3.02%) |
Jan 28, 2016 | 119.44 | 119.44 | 116.60 | 117.66 | 314,467 | -0.97(-0.82%) |
Jan 27, 2016 | 119.98 | 121.66 | 118.11 | 118.62 | 652,742 | -0.97(-0.81%) |
Jan 26, 2016 | 117.16 | 119.70 | 117.10 | 119.59 | 366,973 | +2.78(+2.38%) |
Jan 25, 2016 | 118.87 | 118.98 | 116.63 | 116.81 | 252,833 | -2.18(-1.83%) |
Jan 22, 2016 | 118.79 | 120.77 | 118.48 | 119.00 | 267,586 | +1.50(+1.27%) |
Jan 21, 2016 | 116.15 | 118.23 | 115.07 | 117.50 | 407,720 | +1.05(+0.90%) |
Jan 20, 2016 | 115.26 | 117.83 | 112.53 | 116.45 | 499,742 | -0.53(-0.45%) |
Jan 19, 2016 | 119.06 | 119.20 | 115.80 | 116.98 | 550,347 | -0.54(-0.46%) |
Jan 15, 2016 | 115.94 | 117.52 | 117.52 | 117.52 | 377,301 | -1.96(-1.64%) |
Jan 14, 2016 | 118.35 | 120.38 | 116.31 | 119.48 | 314,005 | +1.31(+1.11%) |
Jan 13, 2016 | 122.84 | 123.21 | 117.27 | 118.17 | 548,349 | -4.48(-3.65%) |
Jan 12, 2016 | 122.23 | 122.72 | 120.82 | 122.64 | 451,355 | +1.09(+0.90%) |
Jan 11, 2016 | 122.23 | 122.89 | 119.85 | 121.55 | 432,355 | -0.45(-0.37%) |
Jan 08, 2016 | 123.86 | 124.60 | 121.86 | 122.00 | 297,394 | -0.90(-0.73%) |
Jan 07, 2016 | 125.07 | 125.07 | 122.69 | 122.91 | 575,280 | -3.91(-3.08%) |
Jan 06, 2016 | 127.57 | 128.23 | 126.13 | 126.81 | 336,895 | -2.58(-1.99%) |
Jan 05, 2016 | 129.72 | 130.01 | 127.87 | 129.39 | 358,912 | +0.16(+0.12%) |
Jan 04, 2016 | 129.58 | 129.59 | 128.12 | 129.23 | 434,920 | -2.71(-2.06%) |
Dec 31, 2015 | 131.45 | 131.94 | 131.94 | 131.94 | 162,357 | -0.51(-0.38%) |
Dec 30, 2015 | 133.94 | 133.94 | 132.24 | 132.45 | 97,020 | -1.43(-1.07%) |
Dec 29, 2015 | 133.36 | 134.03 | 132.92 | 133.88 | 101,270 | +0.94(+0.71%) |
Dec 28, 2015 | 133.18 | 133.58 | 131.91 | 132.94 | 269,794 | -0.96(-0.72%) |
Dec 24, 2015 | 133.40 | 133.90 | 133.90 | 133.90 | 117,632 | +0.20(+0.15%) |
Dec 23, 2015 | 132.75 | 133.94 | 131.95 | 133.71 | 121,929 | +1.50(+1.14%) |
Dec 22, 2015 | 130.76 | 132.58 | 130.41 | 132.20 | 147,858 | +1.98(+1.52%) |
Dec 21, 2015 | 130.04 | 130.87 | 129.58 | 130.22 | 369,207 | +1.03(+0.79%) |
Dec 18, 2015 | 131.04 | 131.42 | 129.19 | 129.19 | 819,710 | -3.21(-2.43%) |
Dec 17, 2015 | 136.54 | 136.54 | 132.41 | 132.41 | 1,259,909 | -2.64(-1.96%) |
Dec 16, 2015 | 133.66 | 135.44 | 133.14 | 135.05 | 373,248 | +2.37(+1.79%) |
Dec 15, 2015 | 131.85 | 133.31 | 131.85 | 132.68 | 189,342 | +1.04(+0.79%) |
Dec 14, 2015 | 132.12 | 132.61 | 130.12 | 131.64 | 290,805 | -0.56(-0.42%) |
Dec 11, 2015 | 133.26 | 133.69 | 132.02 | 132.19 | 275,152 | -2.61(-1.93%) |
Dec 10, 2015 | 133.58 | 135.79 | 133.58 | 134.80 | 184,870 | +0.84(+0.63%) |
Dec 09, 2015 | 134.09 | 135.75 | 132.82 | 133.96 | 380,199 | -0.63(-0.47%) |
Dec 08, 2015 | 136.92 | 137.44 | 134.23 | 134.59 | 544,164 | -3.88(-2.80%) |
Dec 07, 2015 | 139.58 | 140.78 | 138.09 | 138.47 | 250,584 | -1.20(-0.86%) |
Dec 04, 2015 | 138.27 | 139.86 | 137.75 | 139.67 | 183,953 | +1.07(+0.77%) |
Dec 03, 2015 | 141.06 | 141.44 | 137.95 | 138.59 | 525,891 | -2.48(-1.76%) |
Dec 02, 2015 | 143.95 | 143.95 | 140.41 | 141.07 | 436,691 | -3.04(-2.11%) |
Dec 01, 2015 | 142.82 | 144.23 | 142.14 | 144.11 | 186,592 | +1.71(+1.20%) |
Nov 30, 2015 | 144.85 | 144.85 | 142.32 | 142.40 | 385,195 | -1.97(-1.37%) |
Nov 27, 2015 | 143.53 | 144.84 | 143.53 | 144.37 | 51,986 | +0.76(+0.53%) |
Nov 25, 2015 | 143.73 | 143.61 | 143.61 | 143.61 | 114,026 | +0.04(+0.03%) |
Nov 24, 2015 | 143.24 | 143.93 | 142.28 | 143.57 | 206,326 | -0.95(-0.66%) |
Nov 23, 2015 | 145.85 | 146.38 | 144.23 | 144.52 | 77,427 | -1.38(-0.94%) |
Nov 20, 2015 | 145.99 | 146.84 | 145.52 | 145.90 | 81,827 | +0.59(+0.41%) |
Nov 19, 2015 | 143.82 | 145.52 | 143.82 | 145.30 | 198,841 | +1.49(+1.04%) |
Nov 18, 2015 | 142.26 | 143.98 | 142.01 | 143.81 | 217,020 | +2.32(+1.64%) |
Nov 17, 2015 | 141.52 | 143.10 | 140.79 | 141.48 | 241,485 | +0.03(+0.02%) |
Nov 16, 2015 | 140.54 | 141.46 | 139.13 | 141.46 | 272,712 | +0.69(+0.49%) |
Nov 13, 2015 | 141.23 | 142.20 | 140.43 | 140.76 | 267,020 | -0.87(-0.61%) |
Nov 12, 2015 | 142.62 | 143.27 | 141.49 | 141.63 | 199,280 | -2.09(-1.45%) |
Nov 11, 2015 | 144.23 | 144.76 | 143.60 | 143.72 | 122,435 | -0.65(-0.45%) |
Nov 10, 2015 | 144.05 | 144.97 | 143.05 | 144.37 | 163,044 | +0.03(+0.02%) |
Nov 09, 2015 | 144.53 | 147.41 | 141.47 | 144.34 | 765,244 | -0.38(-0.26%) |
Nov 06, 2015 | 143.38 | 144.76 | 143.07 | 144.72 | 232,121 | +1.08(+0.75%) |
Nov 05, 2015 | 143.56 | 144.52 | 142.98 | 143.64 | 216,674 | +0.52(+0.36%) |
Nov 04, 2015 | 143.79 | 144.25 | 142.77 | 143.12 | 219,201 | -0.81(-0.56%) |
Nov 03, 2015 | 144.70 | 144.80 | 143.28 | 143.93 | 253,732 | -0.74(-0.51%) |