Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 155.86 | 156.98 | 155.72 | 156.42 | 5,081,743 | +1.34(+0.86%) |
Sep 29, 2016 | 156.45 | 156.96 | 154.59 | 155.08 | 3,943,783 | -1.61(-1.03%) |
Sep 28, 2016 | 156.06 | 156.80 | 155.34 | 156.69 | 7,257,531 | +0.94(+0.60%) |
Sep 27, 2016 | 154.53 | 155.87 | 154.25 | 155.75 | 4,338,961 | +1.07(+0.69%) |
Sep 26, 2016 | 155.33 | 155.36 | 154.53 | 154.68 | 3,084,662 | -1.43(-0.92%) |
Sep 23, 2016 | 156.96 | 157.05 | 156.00 | 156.11 | 2,035,033 | -1.06(-0.68%) |
Sep 22, 2016 | 157.17 | 157.68 | 156.88 | 157.17 | 2,715,093 | +0.86(+0.55%) |
Sep 21, 2016 | 155.46 | 156.47 | 154.86 | 156.31 | 5,254,323 | +1.38(+0.89%) |
Sep 20, 2016 | 155.59 | 155.78 | 154.92 | 154.94 | 2,334,476 | +0.06(+0.04%) |
Sep 19, 2016 | 155.65 | 156.02 | 154.61 | 154.88 | 2,640,293 | +0.01(+0.01%) |
Sep 16, 2016 | 155.32 | 155.32 | 154.41 | 154.87 | 3,323,733 | -0.80(-0.51%) |
Sep 15, 2016 | 154.05 | 155.98 | 153.94 | 155.67 | 4,666,495 | +1.56(+1.01%) |
Sep 14, 2016 | 154.46 | 155.22 | 153.75 | 154.10 | 3,500,349 | -0.32(-0.21%) |
Sep 13, 2016 | 155.50 | 155.72 | 154.06 | 154.42 | 8,754,426 | -2.13(-1.36%) |
Sep 12, 2016 | 153.81 | 156.85 | 153.68 | 156.56 | 8,261,424 | +2.04(+1.32%) |
Sep 09, 2016 | 156.79 | 156.94 | 154.51 | 154.51 | 9,650,639 | -3.34(-2.12%) |
Sep 08, 2016 | 157.74 | 158.10 | 157.56 | 157.85 | 2,610,763 | -0.43(-0.27%) |
Sep 07, 2016 | 158.32 | 158.35 | 157.82 | 158.28 | 2,111,665 | +0.00(+0.00%) |
Sep 06, 2016 | 158.10 | 158.43 | 157.54 | 158.28 | 2,519,989 | +0.39(+0.25%) |
Sep 02, 2016 | 157.96 | 157.89 | 157.89 | 157.89 | 3,105,955 | +0.65(+0.41%) |
Sep 01, 2016 | 156.92 | 157.39 | 156.22 | 157.24 | 3,517,038 | +0.14(+0.09%) |
Aug 31, 2016 | 157.37 | 157.46 | 156.53 | 157.10 | 2,196,847 | -0.49(-0.31%) |
Aug 30, 2016 | 157.95 | 158.14 | 157.17 | 157.59 | 2,185,276 | -0.27(-0.17%) |
Aug 29, 2016 | 157.01 | 158.04 | 157.01 | 157.86 | 2,610,677 | +0.86(+0.55%) |
Aug 26, 2016 | 157.68 | 158.47 | 156.42 | 157.00 | 3,984,895 | -0.47(-0.30%) |
Aug 25, 2016 | 157.39 | 157.83 | 157.24 | 157.47 | 2,382,612 | -0.25(-0.16%) |
Aug 24, 2016 | 158.06 | 158.18 | 157.40 | 157.72 | 2,204,518 | -0.55(-0.35%) |
Aug 23, 2016 | 158.61 | 158.97 | 158.22 | 158.26 | 1,929,655 | +0.15(+0.10%) |
Aug 22, 2016 | 157.97 | 158.45 | 157.55 | 158.11 | 3,691,310 | -0.17(-0.11%) |
Aug 19, 2016 | 158.26 | 158.56 | 157.77 | 158.28 | 2,773,040 | -0.31(-0.20%) |
Aug 18, 2016 | 158.28 | 158.65 | 158.06 | 158.59 | 3,021,471 | +0.20(+0.13%) |
Aug 17, 2016 | 158.11 | 158.50 | 157.53 | 158.39 | 3,468,648 | +0.29(+0.18%) |
Aug 16, 2016 | 158.45 | 158.62 | 158.06 | 158.10 | 1,895,947 | -0.65(-0.41%) |
Aug 15, 2016 | 158.64 | 159.04 | 158.58 | 158.75 | 1,834,947 | +0.53(+0.33%) |
Aug 12, 2016 | 158.42 | 158.52 | 157.89 | 158.22 | 2,954,788 | -0.34(-0.22%) |
Aug 11, 2016 | 158.05 | 158.80 | 157.96 | 158.56 | 2,571,561 | +1.00(+0.64%) |
Aug 10, 2016 | 157.79 | 158.12 | 157.32 | 157.55 | 1,901,526 | -0.20(-0.12%) |
Aug 09, 2016 | 157.78 | 158.18 | 157.50 | 157.75 | 2,236,935 | +0.06(+0.04%) |
Aug 08, 2016 | 157.88 | 158.05 | 157.47 | 157.69 | 2,439,628 | +0.02(+0.01%) |
Aug 05, 2016 | 156.94 | 157.69 | 156.12 | 157.67 | 4,920,316 | +1.54(+0.99%) |
Aug 04, 2016 | 156.18 | 156.51 | 155.88 | 156.13 | 2,782,985 | +0.08(+0.05%) |
Aug 03, 2016 | 155.62 | 156.12 | 155.50 | 156.06 | 3,534,025 | +0.33(+0.21%) |
Aug 02, 2016 | 156.35 | 156.50 | 155.16 | 155.72 | 6,038,656 | -0.77(-0.49%) |
Aug 01, 2016 | 156.90 | 157.04 | 156.07 | 156.49 | 3,872,397 | -0.22(-0.14%) |
Jul 29, 2016 | 156.47 | 157.03 | 156.21 | 156.71 | 4,943,345 | -0.21(-0.14%) |
Jul 28, 2016 | 156.84 | 157.16 | 156.19 | 156.93 | 3,407,160 | -0.17(-0.11%) |
Jul 27, 2016 | 157.57 | 157.69 | 156.69 | 157.09 | 4,872,111 | -0.02(-0.01%) |
Jul 26, 2016 | 157.12 | 157.47 | 156.35 | 157.11 | 5,574,076 | -0.18(-0.11%) |
Jul 25, 2016 | 157.68 | 157.71 | 156.92 | 157.29 | 2,721,848 | -0.59(-0.38%) |
Jul 22, 2016 | 157.45 | 157.94 | 157.25 | 157.89 | 3,616,836 | +0.45(+0.29%) |
Jul 21, 2016 | 157.91 | 158.07 | 157.06 | 157.44 | 3,334,162 | -0.68(-0.43%) |
Jul 20, 2016 | 158.22 | 158.37 | 157.79 | 158.12 | 2,532,292 | +0.31(+0.19%) |
Jul 19, 2016 | 157.46 | 157.81 | 157.30 | 157.81 | 2,404,203 | +0.29(+0.18%) |
Jul 18, 2016 | 157.31 | 157.78 | 157.21 | 157.52 | 2,508,101 | +0.17(+0.11%) |
Jul 15, 2016 | 157.75 | 157.88 | 156.98 | 157.35 | 4,508,524 | +0.05(+0.03%) |
Jul 14, 2016 | 157.39 | 157.57 | 156.97 | 157.30 | 3,942,363 | +1.16(+0.74%) |
Jul 13, 2016 | 156.22 | 156.32 | 155.68 | 156.15 | 2,810,791 | +0.18(+0.11%) |
Jul 12, 2016 | 155.65 | 156.16 | 155.45 | 155.97 | 3,677,900 | +1.08(+0.70%) |
Jul 11, 2016 | 154.67 | 155.40 | 154.60 | 154.89 | 2,773,339 | +0.70(+0.45%) |
Jul 08, 2016 | 153.09 | 154.41 | 152.06 | 154.19 | 6,087,555 | +2.13(+1.40%) |
Jul 07, 2016 | 152.36 | 152.85 | 151.42 | 152.06 | 2,755,027 | -0.16(-0.11%) |
Jul 06, 2016 | 151.05 | 152.32 | 150.50 | 152.22 | 6,343,971 | +0.66(+0.43%) |
Jul 05, 2016 | 151.88 | 151.96 | 151.09 | 151.56 | 3,801,116 | -0.94(-0.61%) |
Jul 01, 2016 | 152.05 | 152.50 | 152.50 | 152.50 | 4,701,147 | +0.26(+0.17%) |
Jun 30, 2016 | 150.58 | 152.30 | 150.41 | 152.24 | 5,955,212 | +2.01(+1.34%) |
Jun 29, 2016 | 148.97 | 150.38 | 148.83 | 150.23 | 6,558,620 | +2.40(+1.62%) |
Jun 28, 2016 | 147.00 | 147.86 | 146.45 | 147.83 | 6,634,529 | +2.23(+1.53%) |
Jun 27, 2016 | 146.69 | 146.69 | 144.90 | 145.60 | 9,041,270 | -2.18(-1.47%) |
Jun 24, 2016 | 148.45 | 150.26 | 147.39 | 147.78 | 13,378,285 | -5.15(-3.37%) |
Jun 23, 2016 | 152.25 | 152.94 | 151.95 | 152.92 | 3,448,060 | +1.91(+1.26%) |
Jun 22, 2016 | 151.58 | 152.19 | 150.90 | 151.02 | 3,485,422 | -0.42(-0.27%) |
Jun 21, 2016 | 151.49 | 151.84 | 151.16 | 151.44 | 2,180,729 | +0.22(+0.15%) |
Jun 20, 2016 | 151.72 | 152.43 | 151.18 | 151.21 | 3,478,429 | +1.09(+0.72%) |
Jun 17, 2016 | 150.66 | 150.66 | 149.49 | 150.13 | 3,231,137 | -0.50(-0.33%) |
Jun 16, 2016 | 149.16 | 150.80 | 148.37 | 150.62 | 6,566,112 | +0.75(+0.50%) |
Jun 15, 2016 | 150.44 | 150.94 | 149.71 | 149.87 | 2,910,171 | -0.20(-0.14%) |
Jun 14, 2016 | 150.23 | 150.59 | 149.38 | 150.07 | 4,292,429 | -0.47(-0.31%) |
Jun 13, 2016 | 151.08 | 151.93 | 150.54 | 150.54 | 6,022,004 | -1.15(-0.76%) |
Jun 10, 2016 | 151.68 | 152.13 | 151.18 | 151.68 | 4,861,831 | -0.99(-0.65%) |
Jun 09, 2016 | 152.24 | 152.81 | 152.05 | 152.68 | 2,523,311 | -0.15(-0.10%) |
Jun 08, 2016 | 152.50 | 152.93 | 152.39 | 152.83 | 2,018,637 | +0.58(+0.38%) |
Jun 07, 2016 | 152.32 | 152.77 | 152.22 | 152.25 | 1,852,396 | +0.17(+0.11%) |
Jun 06, 2016 | 151.50 | 152.32 | 151.43 | 152.08 | 3,204,934 | +0.95(+0.63%) |
Jun 03, 2016 | 150.97 | 151.33 | 150.10 | 151.13 | 5,145,342 | -0.19(-0.12%) |
Jun 02, 2016 | 150.49 | 151.34 | 150.22 | 151.32 | 2,315,181 | +0.47(+0.31%) |
Jun 01, 2016 | 150.22 | 151.06 | 149.85 | 150.85 | 2,923,284 | +0.07(+0.05%) |
May 31, 2016 | 151.91 | 151.91 | 150.34 | 150.78 | 2,821,412 | -0.72(-0.48%) |
May 27, 2016 | 151.27 | 151.51 | 151.51 | 151.51 | 1,918,420 | +0.36(+0.24%) |
May 26, 2016 | 151.50 | 151.67 | 150.93 | 151.15 | 2,666,351 | -0.17(-0.11%) |
May 25, 2016 | 150.66 | 151.71 | 150.61 | 151.32 | 3,210,407 | +1.20(+0.80%) |
May 24, 2016 | 149.18 | 150.43 | 149.09 | 150.11 | 3,295,215 | +1.77(+1.19%) |
May 23, 2016 | 148.40 | 148.81 | 148.19 | 148.35 | 2,036,066 | +0.02(+0.01%) |
May 20, 2016 | 148.30 | 148.99 | 148.12 | 148.33 | 3,239,582 | +0.59(+0.40%) |
May 19, 2016 | 147.97 | 148.18 | 146.89 | 147.74 | 6,019,052 | -0.80(-0.54%) |
May 18, 2016 | 148.08 | 149.48 | 147.62 | 148.55 | 4,846,553 | +0.06(+0.04%) |
May 17, 2016 | 149.63 | 149.91 | 147.95 | 148.49 | 3,960,129 | -1.44(-0.96%) |
May 16, 2016 | 148.60 | 150.30 | 148.50 | 149.93 | 2,829,683 | +1.50(+1.01%) |
May 13, 2016 | 149.62 | 150.15 | 148.24 | 148.42 | 3,945,119 | -1.64(-1.09%) |
May 12, 2016 | 150.39 | 150.65 | 149.20 | 150.06 | 2,996,844 | +0.10(+0.07%) |
May 11, 2016 | 151.14 | 151.35 | 149.93 | 149.96 | 3,188,756 | -1.61(-1.06%) |
May 10, 2016 | 150.31 | 151.63 | 150.25 | 151.57 | 3,389,350 | +1.88(+1.25%) |
May 09, 2016 | 149.92 | 150.35 | 149.38 | 149.69 | 2,271,218 | -0.31(-0.20%) |
May 06, 2016 | 148.60 | 150.04 | 148.59 | 149.99 | 3,476,953 | +0.76(+0.51%) |
May 05, 2016 | 149.56 | 149.89 | 148.86 | 149.23 | 2,103,087 | +0.10(+0.07%) |
May 04, 2016 | 149.18 | 149.88 | 148.78 | 149.13 | 4,074,147 | -0.83(-0.55%) |
May 03, 2016 | 150.11 | 150.41 | 149.27 | 149.96 | 5,488,948 | -1.18(-0.78%) |
May 02, 2016 | 150.62 | 151.32 | 150.14 | 151.14 | 2,911,915 | +0.94(+0.63%) |
Apr 29, 2016 | 150.04 | 150.49 | 149.11 | 150.21 | 6,498,004 | -0.52(-0.34%) |
Apr 28, 2016 | 151.45 | 152.37 | 150.33 | 150.72 | 4,197,740 | -1.73(-1.14%) |
Apr 27, 2016 | 151.50 | 152.79 | 151.39 | 152.46 | 4,215,164 | +0.52(+0.34%) |
Apr 26, 2016 | 152.11 | 152.46 | 151.49 | 151.94 | 2,647,719 | +0.08(+0.06%) |
Apr 25, 2016 | 151.59 | 151.90 | 150.83 | 151.85 | 2,937,925 | -0.30(-0.20%) |
Apr 22, 2016 | 151.91 | 152.31 | 151.29 | 152.16 | 2,849,956 | +0.17(+0.11%) |
Apr 21, 2016 | 152.78 | 152.99 | 151.75 | 151.99 | 3,263,463 | -0.89(-0.58%) |
Apr 20, 2016 | 152.24 | 153.44 | 152.24 | 152.88 | 3,108,040 | +0.36(+0.24%) |
Apr 19, 2016 | 152.36 | 152.90 | 151.90 | 152.51 | 3,537,659 | +0.46(+0.30%) |
Apr 18, 2016 | 150.66 | 152.10 | 150.64 | 152.06 | 3,039,786 | +0.93(+0.62%) |
Apr 15, 2016 | 151.39 | 151.52 | 150.90 | 151.13 | 4,492,702 | -0.25(-0.17%) |
Apr 14, 2016 | 151.31 | 151.71 | 151.07 | 151.38 | 4,365,313 | +0.16(+0.11%) |
Apr 13, 2016 | 150.44 | 151.31 | 150.41 | 151.22 | 6,388,634 | +1.55(+1.03%) |
Apr 12, 2016 | 148.52 | 149.83 | 148.21 | 149.67 | 4,245,386 | +1.40(+0.94%) |
Apr 11, 2016 | 148.85 | 149.74 | 148.25 | 148.28 | 3,830,721 | -0.19(-0.13%) |
Apr 08, 2016 | 148.96 | 149.44 | 148.00 | 148.47 | 3,035,363 | +0.31(+0.21%) |
Apr 07, 2016 | 148.57 | 148.95 | 147.64 | 148.15 | 6,213,731 | -1.48(-0.99%) |
Apr 06, 2016 | 148.63 | 149.67 | 148.11 | 149.63 | 4,834,337 | +1.03(+0.69%) |
Apr 05, 2016 | 148.82 | 149.56 | 148.39 | 148.60 | 6,435,936 | -1.10(-0.73%) |
Apr 04, 2016 | 150.13 | 150.34 | 149.50 | 149.70 | 2,743,520 | -0.51(-0.34%) |
Apr 01, 2016 | 148.51 | 150.32 | 148.25 | 150.21 | 4,774,375 | +0.91(+0.61%) |
Mar 31, 2016 | 149.54 | 149.85 | 149.12 | 149.29 | 3,732,966 | -0.21(-0.14%) |
Mar 30, 2016 | 149.69 | 150.15 | 149.18 | 149.50 | 4,564,557 | +0.69(+0.47%) |
Mar 29, 2016 | 147.48 | 148.91 | 147.11 | 148.81 | 6,604,663 | +0.80(+0.54%) |
Mar 28, 2016 | 148.02 | 148.41 | 147.62 | 148.01 | 3,666,462 | +0.15(+0.10%) |
Mar 24, 2016 | 146.94 | 147.86 | 147.86 | 147.86 | 6,039,978 | +0.11(+0.07%) |
Mar 23, 2016 | 148.09 | 148.37 | 147.57 | 147.75 | 5,959,947 | -0.75(-0.51%) |
Mar 22, 2016 | 148.16 | 148.97 | 148.03 | 148.50 | 4,708,790 | -0.26(-0.18%) |
Mar 21, 2016 | 148.43 | 148.93 | 148.12 | 148.76 | 3,412,297 | +0.27(+0.18%) |
Mar 18, 2016 | 148.14 | 148.71 | 147.95 | 148.49 | 6,048,416 | +0.95(+0.64%) |
Mar 17, 2016 | 146.29 | 147.94 | 145.97 | 147.54 | 4,825,169 | +1.24(+0.85%) |
Mar 16, 2016 | 145.24 | 146.70 | 145.20 | 146.30 | 4,213,493 | +0.70(+0.48%) |
Mar 15, 2016 | 144.73 | 145.62 | 144.49 | 145.60 | 2,882,670 | +0.19(+0.13%) |
Mar 14, 2016 | 144.81 | 145.81 | 144.81 | 145.41 | 3,152,029 | +0.15(+0.10%) |
Mar 11, 2016 | 144.61 | 145.35 | 144.57 | 145.25 | 4,356,501 | +1.83(+1.28%) |
Mar 10, 2016 | 143.94 | 144.55 | 141.94 | 143.42 | 5,769,414 | +0.03(+0.02%) |
Mar 09, 2016 | 143.72 | 143.87 | 142.99 | 143.39 | 4,247,368 | +0.34(+0.24%) |
Mar 08, 2016 | 143.21 | 144.01 | 142.72 | 143.05 | 3,355,006 | -0.84(-0.59%) |
Mar 07, 2016 | 142.84 | 144.16 | 142.78 | 143.90 | 3,834,369 | +0.51(+0.35%) |
Mar 04, 2016 | 142.98 | 143.84 | 142.46 | 143.39 | 4,179,501 | +0.57(+0.40%) |
Mar 03, 2016 | 142.30 | 142.86 | 141.79 | 142.82 | 3,518,382 | +0.39(+0.27%) |
Mar 02, 2016 | 141.70 | 142.47 | 141.32 | 142.44 | 3,680,916 | +0.31(+0.22%) |
Mar 01, 2016 | 140.01 | 142.18 | 139.76 | 142.12 | 4,638,551 | +3.00(+2.16%) |
Feb 29, 2016 | 140.13 | 141.02 | 139.12 | 139.12 | 4,125,186 | -1.11(-0.79%) |
Feb 26, 2016 | 141.55 | 141.65 | 140.10 | 140.24 | 4,503,296 | -0.47(-0.34%) |
Feb 25, 2016 | 139.18 | 140.71 | 138.65 | 140.71 | 6,238,441 | +1.83(+1.32%) |
Feb 24, 2016 | 138.44 | 139.07 | 136.18 | 138.88 | 9,486,722 | +0.44(+0.32%) |
Feb 23, 2016 | 139.67 | 139.80 | 138.18 | 138.44 | 7,175,353 | -1.51(-1.08%) |
Feb 22, 2016 | 139.45 | 140.39 | 139.27 | 139.95 | 4,091,034 | +1.89(+1.37%) |
Feb 19, 2016 | 137.62 | 138.15 | 137.12 | 138.06 | 5,526,095 | -0.18(-0.13%) |
Feb 18, 2016 | 138.92 | 139.02 | 138.04 | 138.24 | 6,170,400 | -0.34(-0.25%) |
Feb 17, 2016 | 137.32 | 138.86 | 137.24 | 138.58 | 6,644,686 | +2.29(+1.68%) |
Feb 16, 2016 | 135.92 | 136.36 | 134.96 | 136.29 | 6,483,909 | +1.87(+1.39%) |
Feb 12, 2016 | 132.89 | 134.42 | 134.42 | 134.42 | 8,417,897 | +2.67(+2.03%) |
Feb 11, 2016 | 131.75 | 132.77 | 130.46 | 131.75 | 17,611,016 | -2.18(-1.62%) |
Feb 10, 2016 | 135.26 | 136.37 | 133.79 | 133.93 | 9,751,416 | -0.71(-0.53%) |
Feb 09, 2016 | 133.21 | 135.66 | 133.19 | 134.64 | 13,624,167 | -0.09(-0.07%) |
Feb 08, 2016 | 134.53 | 135.12 | 132.80 | 134.73 | 15,917,323 | -1.34(-0.98%) |
Feb 05, 2016 | 137.69 | 137.81 | 135.46 | 136.07 | 9,869,228 | -1.85(-1.34%) |
Feb 04, 2016 | 136.81 | 138.47 | 136.60 | 137.92 | 13,942,966 | +0.79(+0.58%) |
Feb 03, 2016 | 136.47 | 137.59 | 134.00 | 137.13 | 16,949,884 | +1.50(+1.11%) |
Feb 02, 2016 | 136.71 | 136.71 | 135.23 | 135.62 | 9,401,748 | -2.46(-1.78%) |
Feb 01, 2016 | 137.29 | 138.61 | 136.81 | 138.08 | 8,302,471 | -0.03(-0.02%) |
Jan 29, 2016 | 135.79 | 138.16 | 135.56 | 138.11 | 7,358,398 | +3.24(+2.40%) |
Jan 28, 2016 | 135.01 | 135.19 | 133.15 | 134.87 | 10,244,510 | +1.02(+0.76%) |
Jan 27, 2016 | 134.92 | 136.31 | 133.27 | 133.85 | 12,022,673 | -1.88(-1.39%) |
Jan 26, 2016 | 134.02 | 135.88 | 134.01 | 135.73 | 7,074,960 | +2.39(+1.79%) |
Jan 25, 2016 | 134.78 | 135.04 | 133.32 | 133.34 | 6,875,483 | -1.76(-1.30%) |
Jan 22, 2016 | 135.20 | 135.48 | 134.12 | 135.10 | 8,795,836 | +1.84(+1.38%) |
Jan 21, 2016 | 132.60 | 134.68 | 131.82 | 133.26 | 19,959,162 | +0.83(+0.63%) |
Jan 20, 2016 | 132.13 | 133.50 | 129.71 | 132.43 | 19,542,588 | -2.03(-1.51%) |
Jan 19, 2016 | 135.66 | 135.80 | 133.44 | 134.45 | 12,174,572 | +0.29(+0.21%) |
Jan 15, 2016 | 133.82 | 134.17 | 134.17 | 134.17 | 23,766,130 | -3.21(-2.34%) |
Jan 14, 2016 | 136.06 | 138.31 | 134.88 | 137.38 | 17,551,886 | +1.88(+1.39%) |
Jan 13, 2016 | 139.02 | 139.27 | 135.26 | 135.50 | 19,475,534 | -3.02(-2.18%) |
Jan 12, 2016 | 138.72 | 139.22 | 136.93 | 138.52 | 12,196,878 | +0.94(+0.68%) |
Jan 11, 2016 | 137.86 | 138.15 | 136.17 | 137.58 | 14,709,226 | +0.50(+0.36%) |
Jan 08, 2016 | 139.37 | 139.73 | 136.89 | 137.09 | 14,899,355 | -1.44(-1.04%) |
Jan 07, 2016 | 139.37 | 141.03 | 138.13 | 138.53 | 18,331,146 | -3.34(-2.36%) |
Jan 06, 2016 | 141.86 | 142.74 | 141.10 | 141.88 | 10,374,787 | -2.06(-1.43%) |
Jan 05, 2016 | 144.18 | 144.23 | 142.91 | 143.93 | 11,203,490 | +0.08(+0.06%) |
Jan 04, 2016 | 143.65 | 143.87 | 142.22 | 143.85 | 17,085,332 | -2.27(-1.55%) |
Dec 31, 2015 | 147.04 | 146.12 | 146.12 | 146.12 | 6,874,791 | -1.52(-1.03%) |
Dec 30, 2015 | 148.28 | 148.41 | 147.48 | 147.64 | 3,463,927 | -0.99(-0.67%) |
Dec 29, 2015 | 147.96 | 148.85 | 147.80 | 148.63 | 7,316,920 | +1.68(+1.14%) |
Dec 28, 2015 | 146.53 | 147.07 | 146.22 | 146.95 | 3,491,593 | -0.20(-0.14%) |
Dec 24, 2015 | 147.52 | 147.15 | 147.15 | 147.15 | 2,101,828 | -0.50(-0.34%) |
Dec 23, 2015 | 147.15 | 147.65 | 146.76 | 147.64 | 7,686,002 | +1.51(+1.03%) |
Dec 22, 2015 | 145.37 | 146.36 | 144.59 | 146.13 | 7,147,439 | +1.48(+1.02%) |
Dec 21, 2015 | 144.68 | 144.91 | 143.53 | 144.65 | 7,699,897 | +1.05(+0.73%) |
Dec 18, 2015 | 145.99 | 146.05 | 143.51 | 143.60 | 13,034,270 | -3.10(-2.11%) |
Dec 17, 2015 | 149.26 | 149.29 | 146.71 | 146.71 | 10,138,393 | -2.13(-1.43%) |
Dec 16, 2015 | 147.82 | 149.13 | 146.60 | 148.83 | 13,464,599 | +1.83(+1.24%) |
Dec 15, 2015 | 146.55 | 147.84 | 146.55 | 147.01 | 9,594,753 | +1.31(+0.90%) |
Dec 14, 2015 | 144.92 | 145.74 | 143.71 | 145.70 | 14,689,611 | +0.98(+0.68%) |
Dec 11, 2015 | 145.49 | 146.09 | 144.49 | 144.72 | 10,617,371 | -2.64(-1.79%) |
Dec 10, 2015 | 146.77 | 148.41 | 146.50 | 147.36 | 6,699,221 | +0.75(+0.51%) |
Dec 09, 2015 | 146.99 | 148.93 | 145.85 | 146.61 | 11,392,427 | -0.66(-0.44%) |
Dec 08, 2015 | 147.19 | 148.18 | 146.56 | 147.27 | 8,219,890 | -1.31(-0.88%) |
Dec 07, 2015 | 149.15 | 149.20 | 147.81 | 148.58 | 6,740,021 | -0.91(-0.61%) |
Dec 04, 2015 | 146.83 | 149.71 | 146.74 | 149.49 | 7,462,865 | +3.01(+2.05%) |
Dec 03, 2015 | 148.85 | 149.00 | 146.00 | 146.48 | 8,360,613 | -2.06(-1.39%) |
Dec 02, 2015 | 149.67 | 150.01 | 148.36 | 148.54 | 8,863,787 | -1.27(-0.85%) |
Dec 01, 2015 | 149.07 | 149.89 | 148.83 | 149.81 | 7,228,543 | +1.32(+0.89%) |
Nov 30, 2015 | 149.24 | 149.41 | 148.41 | 148.49 | 4,268,229 | -0.56(-0.38%) |
Nov 27, 2015 | 148.97 | 149.29 | 148.60 | 149.05 | 3,435,312 | -0.03(-0.02%) |
Nov 25, 2015 | 149.14 | 149.08 | 149.08 | 149.08 | 2,658,507 | -0.04(-0.03%) |
Nov 24, 2015 | 148.02 | 149.48 | 147.98 | 149.12 | 5,215,667 | +0.20(+0.13%) |
Nov 23, 2015 | 149.03 | 149.54 | 148.55 | 148.92 | 3,099,147 | -0.27(-0.18%) |
Nov 20, 2015 | 149.28 | 149.95 | 148.85 | 149.19 | 9,226,167 | +0.82(+0.55%) |
Nov 19, 2015 | 147.97 | 148.70 | 147.94 | 148.37 | 6,531,542 | -0.06(-0.04%) |
Nov 18, 2015 | 146.72 | 148.52 | 146.71 | 148.43 | 7,487,140 | +2.15(+1.47%) |
Nov 17, 2015 | 146.65 | 147.19 | 145.95 | 146.28 | 7,912,642 | +0.12(+0.08%) |
Nov 16, 2015 | 144.06 | 146.20 | 143.77 | 146.16 | 6,001,549 | +2.01(+1.40%) |
Nov 13, 2015 | 145.37 | 145.77 | 144.10 | 144.15 | 9,592,640 | -1.72(-1.18%) |
Nov 12, 2015 | 147.06 | 147.28 | 145.81 | 145.87 | 7,380,283 | -2.12(-1.43%) |
Nov 11, 2015 | 148.80 | 148.85 | 147.91 | 147.99 | 3,424,782 | -0.48(-0.32%) |
Nov 10, 2015 | 147.80 | 148.54 | 147.59 | 148.47 | 5,792,547 | +0.30(+0.20%) |
Nov 09, 2015 | 149.07 | 149.16 | 147.59 | 148.17 | 9,533,607 | -1.44(-0.96%) |
Nov 06, 2015 | 149.06 | 149.63 | 148.41 | 149.61 | 9,151,612 | +0.42(+0.28%) |
Nov 05, 2015 | 149.28 | 149.70 | 148.43 | 149.19 | 5,996,771 | -0.01(-0.01%) |
Nov 04, 2015 | 149.97 | 149.98 | 148.81 | 149.20 | 8,226,496 | -0.35(-0.23%) |
Nov 03, 2015 | 148.59 | 149.99 | 148.49 | 149.55 | 5,130,541 | +0.79(+0.53%) |
Nov 02, 2015 | 147.71 | 148.90 | 147.59 | 148.75 | 5,003,006 | +1.36(+0.92%) |
Oct 30, 2015 | 148.35 | 148.51 | 147.36 | 147.39 | 7,816,064 | -0.74(-0.50%) |
Oct 29, 2015 | 147.84 | 148.41 | 147.55 | 148.14 | 5,660,034 | -0.25(-0.17%) |
Oct 28, 2015 | 146.99 | 148.39 | 146.45 | 148.39 | 8,798,961 | +1.68(+1.14%) |
Oct 27, 2015 | 146.42 | 147.14 | 146.35 | 146.71 | 5,621,789 | -0.29(-0.20%) |
Oct 26, 2015 | 147.18 | 147.37 | 146.88 | 147.00 | 4,544,352 | -0.29(-0.20%) |
Oct 23, 2015 | 146.98 | 147.52 | 146.46 | 147.29 | 9,151,700 | +1.31(+0.90%) |
Oct 22, 2015 | 144.11 | 146.07 | 144.04 | 145.98 | 10,240,886 | +2.77(+1.94%) |
Oct 21, 2015 | 144.01 | 144.44 | 143.08 | 143.21 | 6,946,672 | -0.44(-0.31%) |
Oct 20, 2015 | 143.30 | 143.97 | 143.01 | 143.65 | 4,958,393 | -0.09(-0.06%) |
Oct 19, 2015 | 143.04 | 143.75 | 142.84 | 143.74 | 5,819,050 | +0.20(+0.14%) |
Oct 16, 2015 | 143.18 | 143.61 | 142.66 | 143.54 | 10,002,859 | +0.53(+0.37%) |
Oct 15, 2015 | 141.41 | 143.01 | 141.23 | 143.01 | 11,544,687 | +1.88(+1.33%) |
Oct 14, 2015 | 142.32 | 142.70 | 140.84 | 141.13 | 6,497,379 | -1.31(-0.92%) |
Oct 13, 2015 | 142.12 | 143.23 | 142.02 | 142.44 | 7,079,055 | -0.44(-0.31%) |
Oct 12, 2015 | 142.52 | 142.93 | 142.30 | 142.88 | 3,397,133 | +0.34(+0.24%) |
Oct 09, 2015 | 142.42 | 142.72 | 141.99 | 142.54 | 5,997,120 | +0.32(+0.23%) |
Oct 08, 2015 | 140.80 | 142.46 | 140.60 | 142.22 | 9,775,693 | +1.19(+0.84%) |
Oct 07, 2015 | 140.74 | 141.47 | 139.80 | 141.03 | 10,576,520 | +1.05(+0.75%) |
Oct 06, 2015 | 140.02 | 140.60 | 139.61 | 139.98 | 7,978,692 | +0.09(+0.07%) |
Oct 05, 2015 | 138.35 | 140.05 | 138.14 | 139.89 | 7,594,799 | +2.50(+1.82%) |
Oct 02, 2015 | 133.85 | 137.38 | 133.50 | 137.38 | 14,228,865 | +1.75(+1.29%) |