Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,859 | -3.36(-2.57%) |
Nov 29, 2016 | 129.13 | 132.13 | 129.13 | 130.58 | 1,474,027 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.59 | 129.13 | 1,260,239 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.79 | 130.93 | 324,724 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.68 | 132.91 | 129.09 | 131.93 | 1,544,670 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.13 | 128.44 | 129.43 | 1,141,322 | -1.53(-1.17%) |
Nov 18, 2016 | 131.82 | 134.07 | 129.09 | 130.96 | 1,242,341 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.37 | 128.65 | 132.18 | 1,214,067 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.97 | 128.93 | 130.19 | 1,111,177 | +0.09(+0.07%) |
Nov 15, 2016 | 128.48 | 130.92 | 126.79 | 130.10 | 1,147,003 | +1.59(+1.23%) |
Nov 14, 2016 | 126.73 | 131.03 | 125.67 | 128.52 | 2,169,829 | +2.31(+1.83%) |
Nov 11, 2016 | 127.10 | 128.80 | 124.53 | 126.21 | 1,257,419 | -1.04(-0.82%) |
Nov 10, 2016 | 128.49 | 130.78 | 125.58 | 127.24 | 2,724,547 | -0.97(-0.76%) |
Nov 09, 2016 | 120.34 | 129.13 | 117.53 | 128.22 | 3,015,856 | +6.64(+5.46%) |
Nov 08, 2016 | 118.51 | 122.97 | 118.41 | 121.58 | 1,468,140 | +2.38(+2.00%) |
Nov 07, 2016 | 115.72 | 119.83 | 115.52 | 119.20 | 1,919,021 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.94 | 110.57 | 114.86 | 1,838,054 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.68 | 110.76 | 2,458,297 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.00 | 111.27 | 1,936,889 | +1.72(+1.57%) |
Nov 01, 2016 | 112.87 | 114.09 | 108.61 | 109.55 | 1,830,808 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.19 | 112.19 | 1,498,279 | -2.63(-2.29%) |
Oct 28, 2016 | 116.28 | 116.73 | 114.41 | 114.83 | 1,302,354 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.75 | 115.56 | 116.19 | 782,799 | -0.70(-0.60%) |
Oct 26, 2016 | 117.43 | 117.79 | 116.81 | 116.89 | 1,183,985 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.63 | 117.36 | 1,003,732 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.13 | 843,275 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.72 | 117.25 | 677,535 | +0.52(+0.44%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,882 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.65 | 1,372,378 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,799 | +4.73(+4.22%) |
Oct 17, 2016 | 113.89 | 114.15 | 109.81 | 112.02 | 2,058,912 | -2.13(-1.87%) |
Oct 14, 2016 | 114.77 | 115.42 | 113.94 | 114.15 | 603,908 | -0.25(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.38 | 114.39 | 1,265,599 | -0.75(-0.66%) |
Oct 12, 2016 | 118.11 | 118.73 | 114.54 | 115.15 | 2,696,739 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,721 | -2.58(-2.14%) |
Oct 10, 2016 | 120.16 | 120.85 | 120.03 | 120.60 | 599,458 | +0.47(+0.39%) |
Oct 07, 2016 | 120.33 | 121.00 | 119.81 | 120.12 | 709,927 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.48 | 119.49 | 119.81 | 661,264 | -0.18(-0.15%) |
Oct 05, 2016 | 121.18 | 121.49 | 119.66 | 119.99 | 1,053,860 | -0.96(-0.80%) |
Oct 04, 2016 | 121.14 | 121.37 | 120.20 | 120.96 | 964,188 | +0.09(+0.08%) |
Oct 03, 2016 | 122.55 | 122.95 | 120.68 | 120.86 | 747,305 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.36 | 123.04 | 1,496,928 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.11 | 123.26 | 123.50 | 1,278,056 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.48 | 124.16 | 486,788 | -0.19(-0.15%) |
Sep 27, 2016 | 122.84 | 124.53 | 122.59 | 124.35 | 935,421 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.71 | 123.06 | 760,778 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,656 | -0.94(-0.76%) |
Sep 22, 2016 | 125.23 | 125.55 | 123.64 | 124.63 | 782,641 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.38 | 125.16 | 1,313,762 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.22 | 1,088,375 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.26 | 124.53 | 1,156,884 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.36 | 120.85 | 124.62 | 2,904,183 | +3.16(+2.60%) |
Sep 15, 2016 | 118.98 | 121.61 | 118.89 | 121.46 | 1,285,177 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.71 | 118.94 | 119.20 | 1,192,305 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,292,026 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.98 | 121.81 | 1,297,254 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.88 | 119.97 | 121.28 | 1,932,448 | +0.74(+0.61%) |
Sep 08, 2016 | 119.45 | 120.76 | 119.12 | 120.54 | 1,118,583 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.48 | 119.66 | 1,007,971 | -0.79(-0.66%) |
Sep 06, 2016 | 120.47 | 120.89 | 120.07 | 120.46 | 836,630 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.02 | 121.02 | 121.02 | 555,733 | +0.51(+0.42%) |
Sep 01, 2016 | 121.40 | 121.79 | 120.05 | 120.51 | 742,948 | -0.59(-0.48%) |
Aug 31, 2016 | 121.09 | 121.58 | 120.18 | 121.10 | 761,172 | +0.04(+0.03%) |
Aug 30, 2016 | 121.31 | 121.83 | 120.78 | 121.06 | 788,584 | -0.25(-0.21%) |
Aug 29, 2016 | 120.49 | 122.00 | 120.43 | 121.31 | 546,156 | +0.79(+0.66%) |
Aug 26, 2016 | 122.36 | 123.19 | 119.44 | 120.52 | 1,784,213 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.22 | 121.76 | 122.18 | 887,833 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.46 | 123.78 | 124.03 | 849,093 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.38 | 125.57 | 948,396 | -0.33(-0.26%) |
Aug 22, 2016 | 125.57 | 126.03 | 125.32 | 125.90 | 699,103 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.89 | 124.48 | 125.57 | 1,141,670 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.43 | 124.67 | 125.21 | 1,529,336 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.41 | 123.96 | 124.91 | 1,345,331 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,454 | -0.76(-0.60%) |
Aug 15, 2016 | 125.28 | 125.94 | 123.27 | 125.22 | 1,930,175 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,929,040 | +6.32(+5.28%) |
Aug 11, 2016 | 121.03 | 122.07 | 119.41 | 119.55 | 1,207,943 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.97 | 120.47 | 940,714 | +0.41(+0.34%) |
Aug 09, 2016 | 121.51 | 122.31 | 119.90 | 120.07 | 1,479,440 | -1.15(-0.95%) |
Aug 08, 2016 | 120.98 | 121.81 | 119.65 | 121.22 | 1,052,362 | -0.10(-0.09%) |
Aug 05, 2016 | 121.86 | 124.13 | 120.48 | 121.32 | 1,593,106 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.68 | 117.64 | 121.12 | 2,421,926 | +3.48(+2.95%) |
Aug 03, 2016 | 117.25 | 118.61 | 116.80 | 117.64 | 1,814,781 | +0.44(+0.38%) |
Aug 02, 2016 | 119.52 | 120.57 | 116.63 | 117.20 | 1,856,917 | -2.51(-2.10%) |
Aug 01, 2016 | 121.56 | 122.84 | 118.98 | 119.71 | 2,018,244 | -2.05(-1.68%) |
Jul 29, 2016 | 121.51 | 123.45 | 120.19 | 121.76 | 5,773,364 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,546 | -2.02(-1.55%) |
Jul 27, 2016 | 131.65 | 131.65 | 129.50 | 130.42 | 2,398,930 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.19 | 2,540,496 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,188 | -5.47(-3.97%) |
Jul 22, 2016 | 133.74 | 138.55 | 131.93 | 137.85 | 4,199,137 | +5.36(+4.05%) |
Jul 21, 2016 | 124.55 | 140.67 | 124.44 | 132.48 | 5,642,483 | +6.81(+5.42%) |
Jul 20, 2016 | 123.70 | 125.81 | 123.67 | 125.68 | 2,062,584 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.02 | 3,371,265 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.23 | 124.07 | 125.70 | 1,943,348 | +1.38(+1.11%) |
Jul 15, 2016 | 123.18 | 126.03 | 122.78 | 124.32 | 2,644,186 | +1.57(+1.28%) |
Jul 14, 2016 | 123.39 | 123.67 | 122.48 | 122.75 | 1,861,655 | -0.17(-0.14%) |
Jul 13, 2016 | 122.40 | 123.06 | 121.73 | 122.92 | 1,189,011 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.85 | 121.80 | 1,407,427 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.20 | 1,465,767 | -1.16(-0.95%) |
Jul 08, 2016 | 120.66 | 122.65 | 119.91 | 122.36 | 2,358,022 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,873 | -1.23(-1.01%) |
Jul 06, 2016 | 119.51 | 122.04 | 118.34 | 121.14 | 1,678,619 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.67 | 1,237,830 | -1.44(-1.18%) |
Jul 01, 2016 | 121.16 | 121.11 | 121.11 | 121.11 | 1,957,935 | +0.26(+0.22%) |
Jun 30, 2016 | 121.04 | 121.04 | 119.62 | 120.84 | 1,956,186 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,773 | +3.42(+2.89%) |
Jun 28, 2016 | 117.11 | 118.43 | 116.02 | 118.22 | 1,706,150 | +2.95(+2.56%) |
Jun 27, 2016 | 119.62 | 119.71 | 115.06 | 115.27 | 2,208,151 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.13 | 120.58 | 3,499,893 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.72 | 121.26 | 122.50 | 1,512,401 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,468 | +0.10(+0.09%) |
Jun 21, 2016 | 120.71 | 121.09 | 119.66 | 120.65 | 1,140,756 | -0.05(-0.04%) |
Jun 20, 2016 | 120.71 | 122.16 | 119.91 | 120.70 | 2,687,159 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.74 | 120.85 | 122.27 | 1,649,342 | +0.76(+0.63%) |
Jun 16, 2016 | 119.26 | 121.81 | 117.55 | 121.50 | 1,975,628 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.49 | 1,062,904 | -0.76(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.68 | 120.26 | 1,045,644 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.71 | 119.18 | 119.44 | 1,390,178 | -1.49(-1.23%) |
Jun 10, 2016 | 121.38 | 122.01 | 120.44 | 120.93 | 1,170,351 | -1.10(-0.90%) |
Jun 09, 2016 | 123.19 | 124.41 | 121.55 | 122.03 | 1,105,963 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.06 | 121.27 | 123.84 | 1,316,956 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.21 | 121.48 | 121.66 | 1,260,130 | -0.73(-0.59%) |
Jun 06, 2016 | 122.50 | 123.92 | 121.30 | 122.39 | 908,350 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.00 | 121.70 | 122.46 | 1,310,862 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.33 | 1,580,452 | +1.75(+1.45%) |
Jun 01, 2016 | 120.96 | 121.22 | 119.22 | 120.59 | 1,740,238 | -0.37(-0.30%) |
May 31, 2016 | 121.80 | 122.01 | 120.34 | 120.96 | 2,394,601 | -0.67(-0.55%) |
May 27, 2016 | 121.71 | 121.63 | 121.63 | 121.63 | 1,038,068 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.38 | 121.67 | 988,291 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.16 | 122.08 | 3,659,324 | +4.24(+3.60%) |
May 24, 2016 | 119.80 | 120.85 | 117.57 | 117.84 | 4,786,510 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.32 | 118.03 | 119.11 | 4,478,558 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,609 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.85 | 724,944 | -0.40(-0.32%) |
May 18, 2016 | 123.04 | 123.36 | 121.04 | 122.25 | 808,402 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.88 | 123.16 | 1,722,546 | +0.41(+0.33%) |
May 16, 2016 | 121.14 | 123.61 | 120.72 | 122.75 | 967,360 | +1.56(+1.29%) |
May 13, 2016 | 121.20 | 122.05 | 119.03 | 121.19 | 1,704,301 | +0.28(+0.23%) |
May 12, 2016 | 123.24 | 123.24 | 120.16 | 120.91 | 1,902,885 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.22 | 1,555,238 | -2.40(-1.91%) |
May 10, 2016 | 124.24 | 126.08 | 123.97 | 125.62 | 795,983 | +1.58(+1.27%) |
May 09, 2016 | 123.40 | 125.42 | 122.99 | 124.04 | 1,340,191 | +0.50(+0.40%) |
May 06, 2016 | 129.35 | 129.35 | 121.84 | 123.54 | 2,727,931 | -3.85(-3.02%) |
May 05, 2016 | 127.46 | 128.73 | 126.97 | 127.39 | 863,175 | -0.35(-0.27%) |
May 04, 2016 | 129.29 | 130.05 | 127.19 | 127.75 | 1,099,917 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.31 | 129.06 | 130.05 | 750,028 | -0.51(-0.39%) |
May 02, 2016 | 131.47 | 131.98 | 129.85 | 130.56 | 692,317 | -0.25(-0.19%) |
Apr 29, 2016 | 131.18 | 131.39 | 129.61 | 130.80 | 715,310 | -1.32(-1.00%) |
Apr 28, 2016 | 130.60 | 133.13 | 130.33 | 132.12 | 599,443 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.00 | 131.49 | 1,032,634 | -1.33(-1.00%) |
Apr 26, 2016 | 132.29 | 133.27 | 131.52 | 132.82 | 1,501,644 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.85 | 132.41 | 132.42 | 834,890 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.17 | 132.21 | 133.90 | 607,235 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.50 | 792,072 | -0.88(-0.66%) |
Apr 20, 2016 | 132.00 | 134.93 | 131.28 | 133.38 | 1,249,310 | +1.32(+1.00%) |
Apr 19, 2016 | 130.47 | 132.13 | 129.82 | 132.06 | 1,517,735 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.46 | 1,007,416 | +0.44(+0.34%) |
Apr 15, 2016 | 128.09 | 129.96 | 127.31 | 129.02 | 1,686,528 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.41 | 127.46 | 1,022,509 | -1.89(-1.46%) |
Apr 13, 2016 | 128.63 | 132.07 | 128.00 | 129.35 | 1,631,402 | +1.15(+0.90%) |
Apr 12, 2016 | 124.60 | 128.70 | 124.59 | 128.20 | 1,588,595 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.04 | 124.68 | 1,973,187 | +1.55(+1.26%) |
Apr 08, 2016 | 125.19 | 125.81 | 122.22 | 123.13 | 2,506,965 | -1.37(-1.10%) |
Apr 07, 2016 | 125.70 | 127.90 | 123.69 | 124.50 | 2,087,960 | -3.15(-2.47%) |
Apr 06, 2016 | 127.62 | 128.57 | 125.06 | 127.65 | 2,653,016 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.32 | 127.91 | 127.92 | 2,881,265 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.75 | 133.34 | 2,863,493 | +3.84(+2.97%) |
Apr 01, 2016 | 129.09 | 129.94 | 127.59 | 129.50 | 1,909,204 | -0.07(-0.06%) |
Mar 31, 2016 | 129.92 | 130.69 | 128.57 | 129.58 | 1,351,970 | -0.21(-0.16%) |
Mar 30, 2016 | 130.79 | 132.39 | 129.68 | 129.78 | 1,257,208 | -0.58(-0.44%) |
Mar 29, 2016 | 129.67 | 130.97 | 129.42 | 130.36 | 1,255,303 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,593 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,960 | +0.08(+0.06%) |
Mar 23, 2016 | 131.47 | 132.12 | 129.80 | 130.17 | 649,896 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.97 | 129.26 | 131.19 | 660,323 | +0.76(+0.58%) |
Mar 21, 2016 | 131.28 | 132.13 | 129.86 | 130.44 | 571,929 | -1.30(-0.99%) |
Mar 18, 2016 | 130.31 | 133.33 | 129.88 | 131.74 | 1,243,584 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.01 | 129.04 | 130.10 | 1,361,390 | -3.92(-2.92%) |
Mar 16, 2016 | 135.02 | 136.16 | 132.12 | 134.02 | 739,003 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.34 | 135.38 | 1,470,533 | -1.77(-1.29%) |
Mar 14, 2016 | 135.61 | 137.61 | 135.61 | 137.16 | 1,069,158 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.71 | 134.23 | 136.54 | 1,079,993 | +2.35(+1.75%) |
Mar 10, 2016 | 132.18 | 134.87 | 131.75 | 134.19 | 1,298,371 | +1.93(+1.46%) |
Mar 09, 2016 | 133.01 | 134.07 | 131.15 | 132.27 | 1,418,256 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,520 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.24 | 132.59 | 1,032,381 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.02 | 131.14 | 1,325,491 | -1.41(-1.06%) |
Mar 03, 2016 | 132.03 | 133.33 | 130.92 | 132.55 | 932,453 | -0.07(-0.05%) |
Mar 02, 2016 | 130.30 | 132.95 | 129.85 | 132.62 | 1,010,798 | +1.86(+1.42%) |
Mar 01, 2016 | 132.75 | 133.06 | 129.76 | 130.76 | 1,668,002 | -1.02(-0.77%) |
Feb 29, 2016 | 132.57 | 134.66 | 131.75 | 131.78 | 1,311,861 | -1.55(-1.16%) |
Feb 26, 2016 | 132.31 | 135.19 | 132.15 | 133.32 | 1,200,138 | +0.88(+0.66%) |
Feb 25, 2016 | 129.95 | 132.60 | 129.41 | 132.45 | 962,608 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,257 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.10 | 1,012,454 | +1.40(+1.08%) |
Feb 22, 2016 | 127.75 | 130.36 | 127.71 | 128.71 | 1,329,464 | +2.28(+1.81%) |
Feb 19, 2016 | 129.31 | 129.31 | 126.11 | 126.42 | 1,159,291 | -1.61(-1.26%) |
Feb 18, 2016 | 127.99 | 129.48 | 127.42 | 128.04 | 1,070,850 | -0.19(-0.15%) |
Feb 17, 2016 | 127.10 | 128.62 | 125.55 | 128.23 | 1,023,715 | +1.58(+1.24%) |
Feb 16, 2016 | 124.39 | 126.82 | 123.32 | 126.65 | 902,061 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,357 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.74 | 120.82 | 1,223,906 | -1.42(-1.16%) |
Feb 10, 2016 | 121.41 | 123.72 | 120.82 | 122.23 | 870,834 | +1.25(+1.03%) |
Feb 09, 2016 | 117.50 | 121.86 | 116.61 | 120.99 | 1,228,267 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,882 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.58 | 1,660,359 | -1.62(-1.28%) |
Feb 04, 2016 | 123.27 | 127.40 | 123.27 | 127.21 | 2,279,364 | +2.14(+1.71%) |
Feb 03, 2016 | 124.63 | 125.58 | 123.37 | 125.06 | 2,204,857 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,078 | -1.26(-1.00%) |
Feb 01, 2016 | 125.86 | 127.51 | 125.12 | 125.75 | 1,832,002 | -0.35(-0.28%) |
Jan 29, 2016 | 122.91 | 126.10 | 122.78 | 126.10 | 1,763,828 | +3.56(+2.90%) |
Jan 28, 2016 | 124.68 | 125.73 | 121.86 | 122.55 | 1,225,343 | -1.52(-1.23%) |
Jan 27, 2016 | 127.81 | 127.81 | 122.59 | 124.06 | 2,856,381 | -3.76(-2.94%) |
Jan 26, 2016 | 129.41 | 129.73 | 126.79 | 127.82 | 1,219,458 | -0.41(-0.32%) |
Jan 25, 2016 | 130.50 | 131.07 | 128.06 | 128.23 | 1,763,205 | -1.94(-1.49%) |
Jan 22, 2016 | 130.16 | 133.27 | 128.78 | 130.16 | 2,485,011 | -2.10(-1.59%) |
Jan 21, 2016 | 131.56 | 134.63 | 131.31 | 132.27 | 1,955,884 | +0.85(+0.65%) |
Jan 20, 2016 | 130.88 | 132.35 | 127.55 | 131.42 | 2,022,043 | -0.65(-0.49%) |
Jan 19, 2016 | 128.63 | 133.49 | 128.61 | 132.07 | 1,953,216 | +3.48(+2.71%) |
Jan 15, 2016 | 129.08 | 128.59 | 128.59 | 128.59 | 1,820,237 | -2.35(-1.79%) |
Jan 14, 2016 | 127.39 | 131.36 | 127.39 | 130.94 | 2,092,854 | +3.27(+2.56%) |
Jan 13, 2016 | 131.42 | 132.27 | 127.34 | 127.67 | 1,770,416 | -3.61(-2.75%) |
Jan 12, 2016 | 127.81 | 131.64 | 127.44 | 131.28 | 1,919,088 | +4.11(+3.23%) |
Jan 11, 2016 | 131.13 | 131.54 | 127.17 | 127.17 | 2,225,298 | -3.79(-2.89%) |
Jan 08, 2016 | 134.03 | 134.16 | 130.80 | 130.96 | 1,552,553 | -2.48(-1.86%) |
Jan 07, 2016 | 133.09 | 134.94 | 132.36 | 133.44 | 1,885,439 | -1.57(-1.16%) |
Jan 06, 2016 | 135.41 | 136.74 | 134.74 | 135.00 | 1,250,405 | -1.05(-0.77%) |
Jan 05, 2016 | 138.27 | 139.83 | 135.66 | 136.05 | 1,605,081 | -2.28(-1.64%) |
Jan 04, 2016 | 136.59 | 138.63 | 136.00 | 138.33 | 1,548,544 | +0.21(+0.15%) |
Dec 31, 2015 | 138.21 | 138.12 | 138.12 | 138.12 | 950,113 | -0.49(-0.35%) |
Dec 30, 2015 | 139.90 | 139.93 | 138.57 | 138.61 | 615,736 | -1.43(-1.02%) |
Dec 29, 2015 | 138.71 | 140.22 | 138.32 | 140.04 | 761,199 | +1.23(+0.88%) |
Dec 28, 2015 | 137.88 | 139.05 | 137.88 | 138.82 | 579,957 | +0.58(+0.42%) |
Dec 24, 2015 | 138.45 | 138.24 | 138.24 | 138.24 | 759,730 | -0.38(-0.27%) |
Dec 23, 2015 | 137.72 | 138.88 | 137.21 | 138.62 | 926,967 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.58 | 137.48 | 1,216,781 | +1.11(+0.82%) |
Dec 21, 2015 | 136.24 | 138.38 | 135.46 | 136.36 | 1,660,988 | +0.47(+0.35%) |
Dec 18, 2015 | 134.87 | 136.47 | 134.64 | 135.89 | 3,123,483 | +0.92(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,195,030 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,482 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,479 | -0.05(-0.04%) |
Dec 14, 2015 | 132.82 | 133.68 | 131.47 | 132.80 | 1,564,477 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.97 | 129.89 | 132.22 | 1,274,945 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.78 | 131.42 | 989,878 | +1.99(+1.54%) |
Dec 09, 2015 | 128.59 | 130.42 | 128.59 | 129.43 | 1,029,742 | -0.17(-0.13%) |
Dec 08, 2015 | 129.31 | 130.55 | 128.83 | 129.60 | 951,037 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 132.99 | 129.25 | 130.06 | 993,759 | -2.49(-1.88%) |
Dec 04, 2015 | 130.51 | 133.10 | 130.10 | 132.55 | 1,476,888 | +2.99(+2.31%) |
Dec 03, 2015 | 131.66 | 132.16 | 129.25 | 129.56 | 2,692,375 | -2.34(-1.77%) |
Dec 02, 2015 | 131.47 | 134.16 | 130.84 | 131.90 | 3,051,465 | +0.14(+0.11%) |