Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 193.49 | 193.49 | 193.49 | 0 | +1.05(+0.55%) | |
Dec 29, 2016 | 194.73 | 195.36 | 192.27 | 192.44 | 510,629 | -1.59(-0.82%) |
Dec 28, 2016 | 195.42 | 196.31 | 193.94 | 194.03 | 772,579 | -1.39(-0.71%) |
Dec 27, 2016 | 194.92 | 195.99 | 192.98 | 195.42 | 529,361 | +0.50(+0.26%) |
Dec 23, 2016 | 194.92 | 194.92 | 194.92 | 0 | +2.47(+1.28%) | |
Dec 22, 2016 | 189.42 | 193.47 | 187.41 | 192.45 | 2,087,903 | +2.97(+1.57%) |
Dec 21, 2016 | 189.83 | 190.92 | 188.12 | 189.48 | 1,036,265 | -0.43(-0.22%) |
Dec 20, 2016 | 190.46 | 192.18 | 189.56 | 189.91 | 1,354,863 | -0.15(-0.08%) |
Dec 19, 2016 | 195.13 | 195.13 | 189.74 | 190.06 | 1,349,957 | -4.96(-2.54%) |
Dec 16, 2016 | 194.89 | 195.85 | 192.75 | 195.02 | 1,624,434 | +0.94(+0.48%) |
Dec 15, 2016 | 194.43 | 198.20 | 193.66 | 194.08 | 1,433,089 | -0.56(-0.29%) |
Dec 14, 2016 | 193.57 | 195.05 | 191.38 | 194.64 | 1,172,530 | +0.63(+0.33%) |
Dec 13, 2016 | 193.57 | 195.68 | 190.15 | 194.01 | 1,344,517 | +1.56(+0.81%) |
Dec 12, 2016 | 192.35 | 193.79 | 190.95 | 192.45 | 1,301,271 | -0.34(-0.18%) |
Dec 09, 2016 | 195.66 | 196.61 | 190.26 | 192.79 | 1,157,305 | -3.23(-1.65%) |
Dec 08, 2016 | 192.16 | 196.68 | 191.69 | 196.03 | 947,246 | +3.51(+1.82%) |
Dec 07, 2016 | 192.90 | 194.22 | 190.18 | 192.52 | 3,066,927 | -1.23(-0.64%) |
Dec 06, 2016 | 199.16 | 199.81 | 191.72 | 193.75 | 2,223,847 | -4.30(-2.17%) |
Dec 05, 2016 | 202.95 | 203.77 | 194.14 | 198.05 | 3,012,051 | -4.55(-2.25%) |
Dec 02, 2016 | 205.79 | 206.55 | 201.59 | 202.60 | 1,285,845 | -2.97(-1.44%) |
Dec 01, 2016 | 200.99 | 205.72 | 200.50 | 205.57 | 2,349,789 | +3.91(+1.94%) |
Nov 30, 2016 | 198.82 | 201.94 | 197.57 | 201.66 | 2,240,741 | +2.50(+1.26%) |
Nov 29, 2016 | 197.93 | 200.78 | 197.41 | 199.16 | 1,826,565 | +1.90(+0.96%) |
Nov 28, 2016 | 197.25 | 197.83 | 196.14 | 197.26 | 1,972,688 | +0.11(+0.06%) |
Nov 25, 2016 | 197.90 | 199.44 | 196.69 | 197.15 | 525,620 | -0.05(-0.02%) |
Nov 23, 2016 | 197.19 | 197.19 | 197.19 | 0 | +2.11(+1.08%) | |
Nov 22, 2016 | 189.79 | 195.28 | 188.89 | 195.09 | 1,919,384 | +5.42(+2.86%) |
Nov 21, 2016 | 189.22 | 191.48 | 189.22 | 189.66 | 1,232,585 | -0.16(-0.09%) |
Nov 18, 2016 | 191.56 | 191.95 | 189.63 | 189.82 | 989,113 | -1.80(-0.94%) |
Nov 17, 2016 | 190.10 | 193.42 | 189.34 | 191.62 | 1,827,506 | +1.51(+0.79%) |
Nov 16, 2016 | 188.56 | 190.73 | 188.15 | 190.12 | 1,006,480 | +1.56(+0.83%) |
Nov 15, 2016 | 189.27 | 191.38 | 187.21 | 188.55 | 1,548,342 | -0.02(-0.01%) |
Nov 14, 2016 | 183.03 | 192.97 | 183.02 | 188.57 | 3,317,269 | +5.36(+2.92%) |
Nov 11, 2016 | 183.90 | 186.30 | 182.09 | 183.21 | 3,379,434 | +0.29(+0.16%) |
Nov 10, 2016 | 179.52 | 184.03 | 178.48 | 182.92 | 3,666,847 | +6.52(+3.70%) |
Nov 09, 2016 | 169.87 | 179.30 | 169.68 | 176.40 | 4,196,549 | +6.61(+3.89%) |
Nov 08, 2016 | 165.71 | 170.71 | 165.02 | 169.78 | 1,580,133 | +3.91(+2.36%) |
Nov 07, 2016 | 162.05 | 166.82 | 160.86 | 165.88 | 1,595,603 | +7.10(+4.47%) |
Nov 04, 2016 | 157.20 | 161.13 | 156.97 | 158.77 | 973,811 | +2.00(+1.28%) |
Nov 03, 2016 | 159.50 | 160.90 | 156.51 | 156.77 | 1,046,047 | -2.73(-1.71%) |
Nov 02, 2016 | 160.27 | 162.33 | 159.40 | 159.50 | 763,697 | -0.44(-0.28%) |
Nov 01, 2016 | 163.12 | 163.23 | 159.00 | 159.95 | 883,959 | -2.72(-1.67%) |
Oct 31, 2016 | 162.71 | 163.85 | 161.57 | 162.67 | 553,003 | +0.45(+0.27%) |
Oct 28, 2016 | 165.05 | 165.27 | 161.26 | 162.23 | 1,018,755 | -2.97(-1.80%) |
Oct 27, 2016 | 166.34 | 166.89 | 164.00 | 165.19 | 736,438 | -0.44(-0.26%) |
Oct 26, 2016 | 165.86 | 166.43 | 165.14 | 165.63 | 590,011 | -0.20(-0.12%) |
Oct 25, 2016 | 167.32 | 167.38 | 165.32 | 165.83 | 797,919 | -1.34(-0.80%) |
Oct 24, 2016 | 166.95 | 167.49 | 165.20 | 167.17 | 680,127 | +0.37(+0.22%) |
Oct 21, 2016 | 164.12 | 168.21 | 164.12 | 166.80 | 1,387,777 | +1.26(+0.76%) |
Oct 20, 2016 | 165.26 | 165.93 | 164.30 | 165.54 | 797,622 | +0.62(+0.37%) |
Oct 19, 2016 | 164.72 | 166.90 | 163.75 | 164.92 | 1,285,502 | +0.60(+0.36%) |
Oct 18, 2016 | 163.08 | 165.11 | 162.17 | 164.32 | 957,575 | +3.21(+1.99%) |
Oct 17, 2016 | 161.65 | 162.65 | 160.69 | 161.12 | 554,566 | -0.88(-0.54%) |
Oct 14, 2016 | 161.42 | 163.94 | 161.11 | 162.00 | 1,526,733 | +1.27(+0.79%) |
Oct 13, 2016 | 159.34 | 161.66 | 157.44 | 160.73 | 1,724,372 | +0.99(+0.62%) |
Oct 12, 2016 | 168.81 | 170.71 | 155.06 | 159.74 | 6,670,465 | -8.62(-5.12%) |
Oct 11, 2016 | 168.96 | 169.52 | 167.51 | 168.36 | 1,706,852 | -0.66(-0.39%) |
Oct 10, 2016 | 168.34 | 169.21 | 167.99 | 169.02 | 1,295,731 | +0.73(+0.43%) |
Oct 07, 2016 | 168.46 | 168.46 | 166.98 | 168.29 | 909,899 | +0.48(+0.29%) |
Oct 06, 2016 | 168.40 | 168.73 | 166.92 | 167.81 | 569,729 | -0.54(-0.32%) |
Oct 05, 2016 | 167.86 | 168.88 | 167.45 | 168.34 | 1,098,417 | +0.55(+0.33%) |
Oct 04, 2016 | 167.60 | 168.07 | 166.43 | 167.79 | 1,017,936 | +0.56(+0.33%) |
Oct 03, 2016 | 167.48 | 168.00 | 165.56 | 167.24 | 945,985 | -0.25(-0.15%) |
Sep 30, 2016 | 166.91 | 168.01 | 166.29 | 167.48 | 869,784 | +1.01(+0.61%) |
Sep 29, 2016 | 167.03 | 167.57 | 165.65 | 166.47 | 387,837 | -0.72(-0.43%) |
Sep 28, 2016 | 168.18 | 168.52 | 166.04 | 167.19 | 515,746 | -0.61(-0.36%) |
Sep 27, 2016 | 166.44 | 168.71 | 166.01 | 167.79 | 613,190 | +1.81(+1.09%) |
Sep 26, 2016 | 166.10 | 167.44 | 165.62 | 165.99 | 710,911 | -0.23(-0.14%) |
Sep 23, 2016 | 165.99 | 167.46 | 165.51 | 166.21 | 530,703 | -0.42(-0.25%) |
Sep 22, 2016 | 167.18 | 167.46 | 166.34 | 166.63 | 478,395 | +0.13(+0.08%) |
Sep 21, 2016 | 165.21 | 166.64 | 165.03 | 166.50 | 715,075 | +1.26(+0.76%) |
Sep 20, 2016 | 165.33 | 166.09 | 165.01 | 165.24 | 416,271 | -0.06(-0.03%) |
Sep 19, 2016 | 165.71 | 165.97 | 164.86 | 165.30 | 728,771 | -0.04(-0.02%) |
Sep 16, 2016 | 165.08 | 168.12 | 164.30 | 165.33 | 2,129,531 | -0.15(-0.09%) |
Sep 15, 2016 | 165.12 | 167.16 | 165.00 | 165.49 | 423,759 | -0.20(-0.12%) |
Sep 14, 2016 | 166.25 | 166.69 | 165.46 | 165.68 | 776,634 | -0.76(-0.45%) |
Sep 13, 2016 | 166.38 | 167.47 | 165.32 | 166.44 | 1,255,072 | -0.94(-0.56%) |
Sep 12, 2016 | 167.11 | 167.49 | 166.20 | 167.38 | 852,803 | +0.27(+0.16%) |
Sep 09, 2016 | 166.01 | 168.72 | 165.66 | 167.11 | 946,044 | +0.07(+0.04%) |
Sep 08, 2016 | 166.76 | 168.09 | 165.61 | 167.04 | 726,310 | +0.25(+0.15%) |
Sep 07, 2016 | 166.83 | 168.25 | 166.19 | 166.79 | 640,470 | -0.59(-0.35%) |
Sep 06, 2016 | 167.76 | 169.40 | 165.83 | 167.38 | 722,364 | -0.52(-0.31%) |
Sep 02, 2016 | 167.72 | 167.90 | 167.90 | 167.90 | 495,765 | +0.76(+0.45%) |
Sep 01, 2016 | 169.70 | 169.70 | 166.92 | 167.14 | 597,939 | -2.06(-1.22%) |
Aug 31, 2016 | 168.99 | 169.49 | 167.98 | 169.21 | 454,706 | +0.23(+0.13%) |
Aug 30, 2016 | 167.13 | 169.13 | 166.79 | 168.98 | 637,803 | +1.46(+0.87%) |
Aug 29, 2016 | 167.90 | 169.44 | 167.35 | 167.52 | 559,083 | -0.43(-0.25%) |
Aug 26, 2016 | 168.15 | 168.40 | 166.32 | 167.95 | 555,914 | +0.09(+0.05%) |
Aug 25, 2016 | 168.95 | 170.23 | 167.47 | 167.86 | 561,480 | -1.91(-1.13%) |
Aug 24, 2016 | 170.43 | 171.14 | 169.14 | 169.77 | 521,100 | -0.52(-0.31%) |
Aug 23, 2016 | 171.14 | 171.26 | 169.78 | 170.29 | 584,693 | -0.53(-0.31%) |
Aug 22, 2016 | 169.06 | 171.34 | 168.98 | 170.82 | 644,390 | +2.29(+1.36%) |
Aug 19, 2016 | 169.44 | 170.28 | 168.45 | 168.53 | 444,769 | -1.40(-0.82%) |
Aug 18, 2016 | 168.98 | 170.49 | 168.98 | 169.94 | 958,461 | +0.57(+0.34%) |
Aug 17, 2016 | 170.75 | 170.81 | 168.65 | 169.37 | 932,666 | -0.71(-0.42%) |
Aug 16, 2016 | 169.88 | 171.18 | 168.17 | 170.08 | 634,994 | +0.00(+0.00%) |
Aug 15, 2016 | 171.24 | 171.88 | 168.80 | 170.08 | 623,952 | -1.16(-0.68%) |
Aug 12, 2016 | 169.41 | 173.73 | 169.03 | 171.24 | 1,317,137 | +0.73(+0.43%) |
Aug 11, 2016 | 170.43 | 170.80 | 169.39 | 170.51 | 999,386 | +0.37(+0.22%) |
Aug 10, 2016 | 167.57 | 170.88 | 167.01 | 170.14 | 2,098,894 | +2.43(+1.45%) |
Aug 09, 2016 | 168.50 | 169.59 | 167.43 | 167.71 | 556,194 | -0.49(-0.29%) |
Aug 08, 2016 | 169.19 | 169.68 | 168.06 | 168.20 | 896,409 | -1.24(-0.73%) |
Aug 05, 2016 | 165.07 | 172.05 | 164.43 | 169.44 | 2,311,378 | +4.86(+2.95%) |
Aug 04, 2016 | 163.02 | 167.15 | 162.43 | 164.59 | 2,517,239 | +0.33(+0.20%) |
Aug 03, 2016 | 161.32 | 164.33 | 159.83 | 164.25 | 1,380,759 | +3.70(+2.31%) |
Aug 02, 2016 | 162.56 | 163.80 | 158.61 | 160.55 | 1,503,320 | -1.52(-0.94%) |
Aug 01, 2016 | 163.80 | 164.15 | 161.34 | 162.08 | 514,505 | -1.30(-0.79%) |
Jul 29, 2016 | 160.82 | 163.80 | 160.82 | 163.37 | 551,345 | +0.32(+0.20%) |
Jul 28, 2016 | 162.25 | 163.21 | 161.78 | 163.05 | 671,868 | +0.13(+0.08%) |
Jul 27, 2016 | 163.90 | 164.62 | 162.23 | 162.92 | 957,468 | -1.79(-1.09%) |
Jul 26, 2016 | 164.01 | 165.28 | 162.36 | 164.71 | 1,538,111 | +0.90(+0.55%) |
Jul 25, 2016 | 166.34 | 166.70 | 163.30 | 163.81 | 1,791,545 | -2.88(-1.73%) |
Jul 22, 2016 | 162.23 | 168.72 | 162.23 | 166.69 | 5,784,180 | +4.28(+2.63%) |
Jul 21, 2016 | 145.57 | 165.47 | 145.41 | 162.41 | 11,015,529 | +12.42(+8.28%) |
Jul 20, 2016 | 146.20 | 151.68 | 144.68 | 149.99 | 4,099,522 | +4.76(+3.28%) |
Jul 19, 2016 | 150.45 | 151.79 | 142.02 | 145.22 | 9,146,378 | -5.93(-3.92%) |
Jul 18, 2016 | 151.67 | 152.30 | 148.26 | 151.15 | 1,957,506 | +0.71(+0.47%) |
Jul 15, 2016 | 153.77 | 154.05 | 150.44 | 150.44 | 1,795,026 | -2.25(-1.48%) |
Jul 14, 2016 | 153.59 | 153.80 | 151.06 | 152.69 | 1,782,720 | -0.03(-0.02%) |
Jul 13, 2016 | 146.76 | 154.33 | 145.62 | 152.72 | 3,228,337 | +6.24(+4.26%) |
Jul 12, 2016 | 147.09 | 147.25 | 143.25 | 146.48 | 3,873,191 | +0.67(+0.46%) |
Jul 11, 2016 | 151.30 | 156.18 | 144.24 | 145.81 | 5,442,920 | -3.93(-2.62%) |
Jul 08, 2016 | 151.26 | 155.37 | 154.09 | 149.74 | 5,878,083 | -4.35(-2.82%) |
Jul 07, 2016 | 170.78 | 170.78 | 150.16 | 154.09 | 9,577,898 | -16.32(-9.58%) |
Jul 06, 2016 | 167.10 | 171.84 | 166.99 | 170.41 | 2,075,225 | +2.62(+1.56%) |
Jul 05, 2016 | 164.44 | 168.21 | 163.30 | 167.79 | 1,458,994 | +3.04(+1.85%) |
Jul 01, 2016 | 170.87 | 164.75 | 164.75 | 164.75 | 5,052,712 | -5.57(-3.27%) |
Jun 30, 2016 | 173.74 | 173.74 | 168.44 | 170.31 | 3,984,747 | -3.57(-2.05%) |
Jun 29, 2016 | 174.09 | 175.09 | 173.31 | 173.88 | 2,241,531 | +0.66(+0.38%) |
Jun 28, 2016 | 169.80 | 173.24 | 169.51 | 173.22 | 2,799,413 | +5.97(+3.57%) |
Jun 27, 2016 | 171.51 | 172.04 | 167.25 | 167.25 | 1,699,384 | -5.63(-3.26%) |
Jun 24, 2016 | 174.58 | 175.72 | 172.47 | 172.89 | 970,080 | -4.17(-2.35%) |
Jun 23, 2016 | 178.51 | 180.18 | 175.45 | 177.06 | 1,477,546 | -0.34(-0.19%) |
Jun 22, 2016 | 179.34 | 180.54 | 177.07 | 177.40 | 1,303,154 | -2.27(-1.26%) |
Jun 21, 2016 | 180.29 | 180.32 | 178.35 | 179.67 | 1,308,160 | +0.16(+0.09%) |
Jun 20, 2016 | 178.38 | 181.16 | 177.71 | 179.51 | 2,047,409 | +2.60(+1.47%) |
Jun 17, 2016 | 177.01 | 177.64 | 175.25 | 176.91 | 893,227 | +0.10(+0.06%) |
Jun 16, 2016 | 174.93 | 177.27 | 174.25 | 176.80 | 722,000 | +1.41(+0.80%) |
Jun 15, 2016 | 176.03 | 177.26 | 175.10 | 175.39 | 759,249 | -0.13(-0.08%) |
Jun 14, 2016 | 174.76 | 177.18 | 174.40 | 175.53 | 860,174 | +0.95(+0.54%) |
Jun 13, 2016 | 176.05 | 177.58 | 174.53 | 174.58 | 576,997 | -1.96(-1.11%) |
Jun 10, 2016 | 177.71 | 178.18 | 175.80 | 176.54 | 343,286 | -1.50(-0.84%) |
Jun 09, 2016 | 176.79 | 178.26 | 176.76 | 178.04 | 657,144 | +0.33(+0.19%) |
Jun 08, 2016 | 177.36 | 179.00 | 177.22 | 177.71 | 1,549,191 | -0.38(-0.21%) |
Jun 07, 2016 | 179.13 | 179.50 | 177.52 | 178.09 | 931,951 | -0.93(-0.52%) |
Jun 06, 2016 | 176.53 | 179.43 | 176.06 | 179.01 | 1,024,832 | +3.01(+1.71%) |
Jun 03, 2016 | 176.67 | 176.75 | 174.19 | 176.01 | 1,158,025 | -1.10(-0.62%) |
Jun 02, 2016 | 168.08 | 177.14 | 165.68 | 177.10 | 3,721,790 | +9.41(+5.61%) |
Jun 01, 2016 | 162.84 | 168.09 | 162.14 | 167.69 | 1,074,709 | +4.62(+2.83%) |
May 31, 2016 | 164.95 | 165.29 | 162.00 | 163.07 | 1,353,505 | -1.16(-0.71%) |
May 27, 2016 | 164.55 | 164.23 | 164.23 | 164.23 | 619,296 | -0.48(-0.29%) |
May 26, 2016 | 165.11 | 165.25 | 163.51 | 164.71 | 1,079,429 | -0.43(-0.26%) |
May 25, 2016 | 161.29 | 165.55 | 160.72 | 165.14 | 1,876,546 | +3.71(+2.30%) |
May 24, 2016 | 160.89 | 162.41 | 160.27 | 161.43 | 1,298,129 | +1.12(+0.70%) |
May 23, 2016 | 160.69 | 163.50 | 159.83 | 160.31 | 1,228,126 | -0.01(-0.01%) |
May 20, 2016 | 159.70 | 160.69 | 159.10 | 160.32 | 1,491,876 | +1.20(+0.75%) |
May 19, 2016 | 159.65 | 160.68 | 158.18 | 159.12 | 950,352 | -1.79(-1.11%) |
May 18, 2016 | 161.20 | 163.74 | 160.56 | 160.90 | 925,830 | -0.55(-0.34%) |
May 17, 2016 | 162.05 | 162.83 | 159.44 | 161.45 | 1,316,038 | -0.68(-0.42%) |
May 16, 2016 | 155.88 | 162.55 | 154.92 | 162.13 | 1,954,702 | +5.95(+3.81%) |
May 13, 2016 | 156.80 | 157.49 | 151.86 | 156.19 | 2,189,966 | -0.55(-0.35%) |
May 12, 2016 | 160.79 | 162.13 | 156.49 | 156.74 | 908,615 | -4.02(-2.50%) |
May 11, 2016 | 164.45 | 165.41 | 160.42 | 160.75 | 562,855 | -3.29(-2.01%) |
May 10, 2016 | 162.20 | 164.68 | 161.93 | 164.04 | 617,782 | +2.14(+1.32%) |
May 09, 2016 | 162.01 | 164.39 | 161.17 | 161.91 | 769,265 | +0.57(+0.35%) |
May 06, 2016 | 163.53 | 164.89 | 160.34 | 161.34 | 1,349,042 | -3.24(-1.97%) |
May 05, 2016 | 165.70 | 166.74 | 164.47 | 164.58 | 1,449,219 | -1.50(-0.90%) |
May 04, 2016 | 165.57 | 167.96 | 165.09 | 166.08 | 611,173 | -1.16(-0.70%) |
May 03, 2016 | 167.43 | 168.55 | 166.37 | 167.25 | 537,243 | -0.64(-0.38%) |
May 02, 2016 | 168.26 | 169.00 | 167.62 | 167.89 | 559,668 | +0.51(+0.31%) |
Apr 29, 2016 | 167.63 | 168.42 | 165.47 | 167.38 | 641,190 | -0.76(-0.45%) |
Apr 28, 2016 | 167.96 | 169.58 | 167.20 | 168.13 | 456,161 | +0.29(+0.17%) |
Apr 27, 2016 | 169.11 | 169.35 | 166.93 | 167.84 | 753,356 | -0.87(-0.52%) |
Apr 26, 2016 | 166.65 | 168.98 | 165.43 | 168.71 | 793,339 | +2.24(+1.35%) |
Apr 25, 2016 | 165.23 | 166.52 | 164.19 | 166.47 | 577,840 | +0.77(+0.46%) |
Apr 22, 2016 | 164.46 | 165.72 | 164.03 | 165.71 | 594,155 | +1.75(+1.07%) |
Apr 21, 2016 | 164.66 | 165.77 | 163.08 | 163.96 | 532,101 | -0.99(-0.60%) |
Apr 20, 2016 | 165.42 | 166.55 | 163.26 | 164.95 | 549,555 | -0.25(-0.15%) |
Apr 19, 2016 | 162.98 | 165.33 | 162.67 | 165.20 | 1,031,355 | +2.88(+1.78%) |
Apr 18, 2016 | 160.59 | 162.85 | 159.63 | 162.32 | 823,730 | +1.75(+1.09%) |
Apr 15, 2016 | 158.85 | 160.91 | 157.58 | 160.57 | 919,661 | +1.54(+0.97%) |
Apr 14, 2016 | 160.45 | 161.27 | 158.83 | 159.03 | 705,997 | -1.63(-1.01%) |
Apr 13, 2016 | 161.36 | 162.69 | 159.46 | 160.66 | 1,267,521 | -0.43(-0.26%) |
Apr 12, 2016 | 158.53 | 161.31 | 158.52 | 161.08 | 1,033,365 | +2.79(+1.76%) |
Apr 11, 2016 | 161.69 | 162.49 | 158.16 | 158.29 | 1,380,860 | -3.38(-2.09%) |
Apr 08, 2016 | 163.43 | 164.00 | 160.46 | 161.67 | 1,486,153 | -1.46(-0.90%) |
Apr 07, 2016 | 169.54 | 170.87 | 162.52 | 163.13 | 2,847,532 | -7.35(-4.31%) |
Apr 06, 2016 | 170.72 | 171.99 | 169.97 | 170.48 | 898,545 | -0.64(-0.38%) |
Apr 05, 2016 | 172.83 | 173.23 | 168.62 | 171.12 | 1,778,980 | -4.20(-2.39%) |
Apr 04, 2016 | 174.87 | 177.52 | 174.13 | 175.32 | 836,410 | +0.69(+0.40%) |
Apr 01, 2016 | 172.77 | 174.88 | 171.57 | 174.63 | 725,159 | +1.69(+0.98%) |
Mar 31, 2016 | 174.42 | 175.58 | 172.49 | 172.94 | 916,860 | -1.83(-1.05%) |
Mar 30, 2016 | 175.92 | 177.18 | 174.26 | 174.77 | 797,604 | -0.82(-0.47%) |
Mar 29, 2016 | 172.93 | 176.04 | 172.65 | 175.59 | 506,039 | +2.95(+1.71%) |
Mar 28, 2016 | 173.72 | 174.56 | 172.54 | 172.64 | 538,468 | -1.07(-0.62%) |
Mar 24, 2016 | 172.07 | 173.72 | 173.72 | 173.72 | 513,791 | +0.45(+0.26%) |
Mar 23, 2016 | 174.37 | 174.37 | 172.25 | 173.27 | 494,597 | -0.73(-0.42%) |
Mar 22, 2016 | 173.09 | 175.03 | 171.53 | 173.99 | 449,526 | +0.59(+0.34%) |
Mar 21, 2016 | 173.90 | 174.59 | 172.46 | 173.40 | 416,259 | -0.82(-0.47%) |
Mar 18, 2016 | 171.77 | 175.49 | 170.37 | 174.22 | 946,564 | +1.94(+1.13%) |
Mar 17, 2016 | 172.64 | 172.65 | 169.22 | 172.28 | 787,605 | -0.80(-0.46%) |
Mar 16, 2016 | 173.30 | 174.45 | 171.63 | 173.08 | 614,286 | -0.49(-0.28%) |
Mar 15, 2016 | 175.02 | 176.49 | 172.73 | 173.57 | 482,907 | -2.28(-1.30%) |
Mar 14, 2016 | 176.49 | 176.96 | 174.72 | 175.85 | 625,439 | -0.55(-0.31%) |
Mar 11, 2016 | 175.45 | 176.47 | 174.75 | 176.40 | 767,614 | +2.03(+1.16%) |
Mar 10, 2016 | 174.60 | 175.62 | 173.20 | 174.37 | 843,618 | +0.31(+0.18%) |
Mar 09, 2016 | 172.70 | 175.18 | 172.51 | 174.06 | 1,444,800 | +1.80(+1.05%) |
Mar 08, 2016 | 173.49 | 173.80 | 171.78 | 172.26 | 427,286 | -1.63(-0.94%) |
Mar 07, 2016 | 171.77 | 174.20 | 171.70 | 173.89 | 898,816 | +0.94(+0.55%) |
Mar 04, 2016 | 172.44 | 174.86 | 171.07 | 172.95 | 1,036,772 | +0.03(+0.02%) |
Mar 03, 2016 | 171.81 | 173.24 | 170.26 | 172.92 | 675,849 | +0.49(+0.28%) |
Mar 02, 2016 | 170.16 | 172.95 | 169.55 | 172.43 | 1,272,457 | +1.39(+0.81%) |
Mar 01, 2016 | 168.32 | 171.29 | 166.68 | 171.04 | 1,111,123 | +4.02(+2.41%) |
Feb 29, 2016 | 168.97 | 170.80 | 166.77 | 167.02 | 902,846 | -1.64(-0.97%) |
Feb 26, 2016 | 166.87 | 171.44 | 166.67 | 168.66 | 1,352,573 | +1.99(+1.20%) |
Feb 25, 2016 | 162.13 | 166.80 | 161.98 | 166.67 | 939,305 | +4.07(+2.50%) |
Feb 24, 2016 | 163.10 | 164.22 | 160.32 | 162.60 | 534,989 | -0.51(-0.31%) |
Feb 23, 2016 | 162.03 | 164.22 | 160.50 | 163.11 | 725,007 | +1.02(+0.63%) |
Feb 22, 2016 | 157.14 | 162.19 | 156.04 | 162.09 | 1,184,709 | +6.05(+3.88%) |
Feb 19, 2016 | 158.36 | 158.76 | 155.22 | 156.04 | 954,999 | -2.27(-1.44%) |
Feb 18, 2016 | 158.55 | 159.50 | 157.24 | 158.32 | 1,563,538 | -0.53(-0.33%) |
Feb 17, 2016 | 157.92 | 160.05 | 156.67 | 158.85 | 1,237,526 | +1.58(+1.00%) |
Feb 16, 2016 | 151.95 | 157.36 | 151.52 | 157.27 | 1,082,333 | +5.92(+3.91%) |
Feb 12, 2016 | 149.44 | 151.35 | 151.35 | 151.35 | 733,548 | +2.22(+1.49%) |
Feb 11, 2016 | 149.97 | 151.87 | 148.18 | 149.13 | 1,098,537 | -2.88(-1.89%) |
Feb 10, 2016 | 152.11 | 156.21 | 151.71 | 152.01 | 1,804,886 | +1.45(+0.97%) |
Feb 09, 2016 | 148.21 | 152.23 | 146.51 | 150.56 | 1,315,501 | +2.43(+1.64%) |
Feb 08, 2016 | 154.90 | 155.47 | 147.27 | 148.13 | 1,533,459 | -7.38(-4.75%) |
Feb 05, 2016 | 158.53 | 159.80 | 154.14 | 155.51 | 1,160,621 | -3.65(-2.30%) |
Feb 04, 2016 | 157.19 | 160.32 | 155.60 | 159.17 | 1,104,949 | +1.77(+1.12%) |
Feb 03, 2016 | 158.12 | 158.53 | 155.49 | 157.40 | 860,855 | -0.09(-0.05%) |
Feb 02, 2016 | 156.79 | 158.17 | 155.02 | 157.49 | 958,174 | -0.67(-0.42%) |
Feb 01, 2016 | 153.56 | 158.89 | 153.54 | 158.16 | 1,906,557 | +4.52(+2.94%) |
Jan 29, 2016 | 151.59 | 154.26 | 149.23 | 153.64 | 1,277,772 | +2.83(+1.88%) |
Jan 28, 2016 | 152.24 | 153.55 | 149.88 | 150.81 | 839,116 | -1.42(-0.94%) |
Jan 27, 2016 | 156.05 | 156.22 | 150.76 | 152.23 | 1,293,070 | -3.17(-2.04%) |
Jan 26, 2016 | 154.07 | 156.23 | 153.84 | 155.40 | 433,454 | +1.29(+0.84%) |
Jan 25, 2016 | 156.87 | 157.43 | 153.94 | 154.11 | 569,233 | -2.76(-1.76%) |
Jan 22, 2016 | 158.03 | 158.77 | 156.33 | 156.87 | 1,231,927 | +0.10(+0.07%) |
Jan 21, 2016 | 156.33 | 157.84 | 154.12 | 156.77 | 657,602 | +1.29(+0.83%) |
Jan 20, 2016 | 153.68 | 156.85 | 148.60 | 155.48 | 1,764,234 | +0.70(+0.45%) |
Jan 19, 2016 | 153.04 | 157.95 | 153.04 | 154.78 | 1,677,676 | +1.74(+1.13%) |
Jan 15, 2016 | 156.99 | 153.04 | 153.04 | 153.04 | 1,714,086 | -4.78(-3.03%) |
Jan 14, 2016 | 154.67 | 158.32 | 153.62 | 157.83 | 1,466,466 | +3.15(+2.04%) |
Jan 13, 2016 | 159.43 | 160.54 | 154.32 | 154.67 | 1,333,509 | -4.66(-2.93%) |
Jan 12, 2016 | 160.02 | 162.33 | 158.19 | 159.34 | 1,479,985 | -0.17(-0.11%) |
Jan 11, 2016 | 163.35 | 163.67 | 157.34 | 159.51 | 1,613,117 | -3.68(-2.26%) |
Jan 08, 2016 | 164.74 | 166.41 | 162.74 | 163.19 | 782,413 | -2.11(-1.28%) |
Jan 07, 2016 | 165.24 | 166.72 | 164.04 | 165.30 | 2,037,680 | -1.38(-0.83%) |
Jan 06, 2016 | 167.80 | 169.16 | 165.20 | 166.68 | 1,536,228 | -2.85(-1.68%) |
Jan 05, 2016 | 170.09 | 171.26 | 168.46 | 169.53 | 1,035,150 | -0.11(-0.07%) |