Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 167.85 | 167.85 | 162.92 | 163.46 | 30,760 | -4.11(-2.45%) |
Feb 27, 2017 | 168.85 | 169.36 | 166.26 | 167.57 | 32,351 | -0.87(-0.52%) |
Feb 24, 2017 | 170.80 | 171.06 | 167.61 | 168.45 | 17,553 | -3.34(-1.95%) |
Feb 23, 2017 | 171.87 | 172.16 | 168.46 | 171.79 | 19,638 | +0.26(+0.15%) |
Feb 22, 2017 | 171.69 | 172.09 | 169.88 | 171.54 | 20,323 | -0.49(-0.29%) |
Feb 21, 2017 | 168.95 | 172.20 | 168.95 | 172.03 | 34,763 | +3.83(+2.28%) |
Feb 17, 2017 | 168.20 | 168.20 | 168.20 | 0 | +1.87(+1.12%) | |
Feb 16, 2017 | 165.39 | 166.36 | 165.39 | 166.33 | 11,595 | +0.62(+0.37%) |
Feb 15, 2017 | 165.67 | 166.29 | 165.36 | 165.71 | 19,216 | +0.15(+0.09%) |
Feb 14, 2017 | 167.57 | 167.58 | 165.48 | 165.56 | 14,646 | -2.11(-1.26%) |
Feb 13, 2017 | 167.67 | 168.06 | 165.60 | 167.67 | 23,320 | -0.47(-0.28%) |
Feb 10, 2017 | 168.43 | 168.55 | 166.08 | 168.14 | 10,548 | +0.57(+0.34%) |
Feb 09, 2017 | 165.19 | 169.55 | 164.21 | 167.57 | 32,657 | +3.24(+1.97%) |
Feb 08, 2017 | 174.78 | 174.78 | 163.17 | 164.34 | 19,486 | +0.62(+0.38%) |
Feb 07, 2017 | 162.83 | 164.80 | 162.23 | 163.72 | 27,561 | +1.00(+0.61%) |
Feb 06, 2017 | 162.40 | 163.38 | 162.09 | 162.72 | 16,133 | +0.12(+0.08%) |
Feb 03, 2017 | 161.02 | 162.98 | 161.02 | 162.60 | 18,970 | +1.75(+1.09%) |
Feb 02, 2017 | 160.35 | 161.30 | 160.24 | 160.85 | 15,405 | +1.04(+0.65%) |
Feb 01, 2017 | 161.29 | 161.32 | 159.16 | 159.80 | 28,850 | -0.59(-0.37%) |
Jan 31, 2017 | 155.88 | 160.86 | 154.18 | 160.39 | 27,428 | +4.12(+2.64%) |
Jan 30, 2017 | 156.84 | 157.10 | 154.84 | 156.27 | 17,642 | -1.34(-0.85%) |
Jan 27, 2017 | 157.94 | 158.61 | 157.01 | 157.61 | 15,129 | -0.55(-0.35%) |
Jan 26, 2017 | 160.10 | 160.53 | 157.59 | 158.16 | 22,040 | -2.72(-1.69%) |
Jan 25, 2017 | 161.12 | 161.75 | 160.35 | 160.88 | 33,838 | +0.00(+0.00%) |
Jan 24, 2017 | 158.69 | 161.26 | 158.69 | 160.88 | 25,015 | +1.81(+1.14%) |
Jan 23, 2017 | 157.72 | 160.43 | 157.66 | 159.06 | 17,569 | +1.00(+0.63%) |
Jan 20, 2017 | 158.13 | 159.41 | 157.47 | 158.07 | 15,658 | +0.22(+0.14%) |
Jan 19, 2017 | 158.57 | 159.35 | 157.73 | 157.85 | 14,744 | -1.51(-0.95%) |
Jan 18, 2017 | 158.45 | 159.60 | 157.08 | 159.36 | 19,245 | +1.22(+0.77%) |
Jan 17, 2017 | 160.46 | 161.25 | 157.51 | 158.14 | 24,484 | -3.22(-1.99%) |
Jan 13, 2017 | 161.35 | 161.35 | 161.35 | 0 | +0.76(+0.47%) | |
Jan 12, 2017 | 161.75 | 161.75 | 159.71 | 160.59 | 17,981 | -1.54(-0.95%) |
Jan 11, 2017 | 162.21 | 162.28 | 161.04 | 162.13 | 22,117 | -0.77(-0.47%) |
Jan 10, 2017 | 163.52 | 164.11 | 161.40 | 162.90 | 28,785 | -1.37(-0.83%) |
Jan 09, 2017 | 167.90 | 167.90 | 163.44 | 164.26 | 37,241 | -3.83(-2.28%) |
Jan 06, 2017 | 169.68 | 170.36 | 166.96 | 168.10 | 22,962 | -1.98(-1.17%) |
Jan 05, 2017 | 170.75 | 171.69 | 168.85 | 170.08 | 21,969 | -0.63(-0.37%) |
Jan 04, 2017 | 170.64 | 171.69 | 167.01 | 170.70 | 18,882 | +0.25(+0.14%) |
Jan 03, 2017 | 169.53 | 171.44 | 165.62 | 170.46 | 33,234 | +0.81(+0.48%) |
Dec 30, 2016 | 169.65 | 169.65 | 169.65 | 0 | -0.19(-0.11%) | |
Dec 29, 2016 | 168.66 | 171.41 | 168.66 | 169.84 | 27,128 | +0.33(+0.20%) |
Dec 28, 2016 | 170.01 | 170.80 | 168.49 | 169.51 | 25,305 | -0.36(-0.21%) |
Dec 27, 2016 | 169.14 | 172.89 | 168.85 | 169.87 | 49,880 | +1.44(+0.86%) |
Dec 23, 2016 | 168.43 | 168.43 | 168.43 | 0 | +2.74(+1.65%) | |
Dec 22, 2016 | 167.20 | 167.20 | 163.78 | 165.69 | 26,879 | -2.41(-1.43%) |
Dec 21, 2016 | 168.96 | 170.18 | 167.00 | 168.10 | 35,659 | -1.24(-0.73%) |
Dec 20, 2016 | 164.11 | 170.13 | 164.11 | 169.34 | 46,023 | +4.67(+2.83%) |
Dec 19, 2016 | 165.51 | 166.54 | 164.59 | 164.67 | 28,636 | -0.44(-0.26%) |
Dec 16, 2016 | 163.98 | 165.75 | 162.37 | 165.11 | 45,408 | +2.28(+1.40%) |
Dec 15, 2016 | 159.34 | 163.54 | 158.51 | 162.83 | 35,360 | +3.74(+2.35%) |
Dec 14, 2016 | 158.20 | 159.77 | 157.01 | 159.09 | 42,038 | +0.53(+0.34%) |
Dec 13, 2016 | 158.60 | 159.59 | 157.47 | 158.56 | 34,732 | -0.16(-0.10%) |
Dec 12, 2016 | 158.38 | 158.77 | 156.72 | 158.72 | 31,476 | +0.17(+0.11%) |
Dec 09, 2016 | 154.12 | 158.92 | 153.28 | 158.55 | 71,706 | +4.97(+3.24%) |
Dec 08, 2016 | 153.46 | 154.47 | 152.15 | 153.58 | 32,804 | -0.11(-0.07%) |
Dec 07, 2016 | 151.37 | 153.72 | 151.37 | 153.70 | 54,025 | +2.19(+1.45%) |
Dec 06, 2016 | 152.23 | 153.05 | 151.08 | 151.50 | 25,283 | -0.28(-0.19%) |
Dec 05, 2016 | 149.66 | 152.48 | 149.66 | 151.79 | 29,963 | +2.28(+1.52%) |
Dec 02, 2016 | 150.96 | 153.97 | 149.12 | 149.51 | 20,587 | -1.32(-0.87%) |
Dec 01, 2016 | 153.22 | 157.37 | 149.74 | 150.83 | 34,692 | -2.63(-1.71%) |
Nov 30, 2016 | 157.28 | 157.90 | 153.09 | 153.46 | 41,314 | -3.11(-1.99%) |
Nov 29, 2016 | 158.28 | 158.70 | 154.90 | 156.57 | 59,384 | -1.03(-0.66%) |
Nov 28, 2016 | 157.58 | 158.83 | 156.77 | 157.60 | 32,894 | +0.28(+0.17%) |
Nov 25, 2016 | 156.53 | 158.29 | 155.23 | 157.33 | 14,522 | +1.07(+0.69%) |
Nov 23, 2016 | 156.26 | 156.26 | 156.26 | 0 | -0.28(-0.18%) | |
Nov 22, 2016 | 156.65 | 160.25 | 156.12 | 156.53 | 79,029 | +0.11(+0.07%) |
Nov 21, 2016 | 156.36 | 157.23 | 156.07 | 156.42 | 25,150 | -0.51(-0.33%) |
Nov 18, 2016 | 155.92 | 157.58 | 155.80 | 156.93 | 31,328 | +0.45(+0.29%) |
Nov 17, 2016 | 156.17 | 156.56 | 154.59 | 156.49 | 28,538 | -0.33(-0.21%) |
Nov 16, 2016 | 156.48 | 157.34 | 155.76 | 156.82 | 28,985 | +0.68(+0.44%) |
Nov 15, 2016 | 156.72 | 157.78 | 154.50 | 156.13 | 46,845 | -0.36(-0.23%) |
Nov 14, 2016 | 158.88 | 159.46 | 154.32 | 156.50 | 72,003 | -2.37(-1.49%) |
Nov 11, 2016 | 150.06 | 160.86 | 150.06 | 158.87 | 88,152 | +6.63(+4.36%) |
Nov 10, 2016 | 147.82 | 152.60 | 146.02 | 152.24 | 72,698 | +2.54(+1.70%) |
Nov 09, 2016 | 121.42 | 149.84 | 118.57 | 149.69 | 268,063 | +15.69(+11.71%) |
Nov 08, 2016 | 131.95 | 136.15 | 131.95 | 134.00 | 36,168 | +0.85(+0.64%) |
Nov 07, 2016 | 133.33 | 134.21 | 132.58 | 133.15 | 60,885 | -0.18(-0.14%) |
Nov 04, 2016 | 134.45 | 135.17 | 132.88 | 133.33 | 37,436 | -0.78(-0.58%) |
Nov 03, 2016 | 134.71 | 134.89 | 133.75 | 134.11 | 36,180 | -1.27(-0.94%) |
Nov 02, 2016 | 133.69 | 135.75 | 132.93 | 135.38 | 46,347 | +1.24(+0.93%) |
Nov 01, 2016 | 134.61 | 135.57 | 133.41 | 134.14 | 37,489 | +0.10(+0.08%) |
Oct 31, 2016 | 137.63 | 137.63 | 133.99 | 134.03 | 66,052 | -3.59(-2.61%) |
Oct 28, 2016 | 134.24 | 137.94 | 134.24 | 137.63 | 91,589 | +3.35(+2.49%) |
Oct 27, 2016 | 137.39 | 137.58 | 133.47 | 134.28 | 109,578 | -2.76(-2.01%) |
Oct 26, 2016 | 138.29 | 139.42 | 136.67 | 137.04 | 49,356 | -0.59(-0.43%) |
Oct 25, 2016 | 137.25 | 138.17 | 136.63 | 137.63 | 28,765 | +0.74(+0.54%) |
Oct 24, 2016 | 136.88 | 136.96 | 135.58 | 136.89 | 27,327 | +1.33(+0.98%) |
Oct 21, 2016 | 135.64 | 135.73 | 134.22 | 135.56 | 30,945 | +0.25(+0.19%) |
Oct 20, 2016 | 135.68 | 137.11 | 135.08 | 135.31 | 37,842 | -1.03(-0.76%) |
Oct 19, 2016 | 134.36 | 136.77 | 133.62 | 136.34 | 46,210 | +1.50(+1.11%) |
Oct 18, 2016 | 134.47 | 136.04 | 132.57 | 134.84 | 37,580 | +1.11(+0.83%) |
Oct 17, 2016 | 132.67 | 134.69 | 132.57 | 133.74 | 28,289 | +0.83(+0.63%) |
Oct 14, 2016 | 134.65 | 134.65 | 132.53 | 132.90 | 33,348 | -1.44(-1.07%) |
Oct 13, 2016 | 134.53 | 135.24 | 133.41 | 134.34 | 59,685 | +0.08(+0.06%) |
Oct 12, 2016 | 131.99 | 135.21 | 129.94 | 134.27 | 97,669 | +1.41(+1.06%) |
Oct 11, 2016 | 134.24 | 135.22 | 131.25 | 132.85 | 62,990 | -1.21(-0.90%) |
Oct 10, 2016 | 133.85 | 136.06 | 133.27 | 134.07 | 90,703 | +0.10(+0.08%) |
Oct 07, 2016 | 134.90 | 135.70 | 133.31 | 133.96 | 105,114 | -0.97(-0.72%) |
Oct 06, 2016 | 134.02 | 135.80 | 133.05 | 134.94 | 99,506 | +1.00(+0.75%) |
Oct 05, 2016 | 136.63 | 136.97 | 132.64 | 133.94 | 299,946 | -1.94(-1.43%) |
Oct 04, 2016 | 137.87 | 138.63 | 134.97 | 135.88 | 63,027 | -1.54(-1.12%) |
Oct 03, 2016 | 139.69 | 139.75 | 136.67 | 137.42 | 76,789 | -2.88(-2.05%) |
Sep 30, 2016 | 135.60 | 141.34 | 135.12 | 140.30 | 122,446 | +4.50(+3.31%) |
Sep 29, 2016 | 138.87 | 139.20 | 135.73 | 135.80 | 42,545 | -2.58(-1.86%) |
Sep 28, 2016 | 140.03 | 141.61 | 137.34 | 138.38 | 62,063 | -1.95(-1.39%) |
Sep 27, 2016 | 136.36 | 140.50 | 136.36 | 140.33 | 91,833 | +3.49(+2.55%) |
Sep 26, 2016 | 140.32 | 140.32 | 136.64 | 136.83 | 63,559 | -3.81(-2.71%) |
Sep 23, 2016 | 143.00 | 143.00 | 140.58 | 140.64 | 37,156 | -1.90(-1.34%) |
Sep 22, 2016 | 138.17 | 143.56 | 138.17 | 142.54 | 97,532 | +4.34(+3.14%) |
Sep 21, 2016 | 138.25 | 139.48 | 137.41 | 138.21 | 60,202 | +0.21(+0.15%) |
Sep 20, 2016 | 137.86 | 138.91 | 136.98 | 138.00 | 70,406 | +1.03(+0.75%) |
Sep 19, 2016 | 135.88 | 138.25 | 135.88 | 136.97 | 45,022 | +0.75(+0.55%) |
Sep 16, 2016 | 138.75 | 138.75 | 135.44 | 136.22 | 78,957 | -2.41(-1.74%) |
Sep 15, 2016 | 138.41 | 139.11 | 137.90 | 138.63 | 40,099 | +0.21(+0.15%) |
Sep 14, 2016 | 139.91 | 140.99 | 138.37 | 138.42 | 32,406 | -0.92(-0.66%) |
Sep 13, 2016 | 141.09 | 142.06 | 138.69 | 139.34 | 63,474 | -2.51(-1.77%) |
Sep 12, 2016 | 141.43 | 143.21 | 140.87 | 141.85 | 140,016 | +0.56(+0.40%) |
Sep 09, 2016 | 142.87 | 143.84 | 141.17 | 141.29 | 107,465 | -2.29(-1.60%) |
Sep 08, 2016 | 145.71 | 147.04 | 143.35 | 143.58 | 93,977 | -2.83(-1.93%) |
Sep 07, 2016 | 145.77 | 148.54 | 144.84 | 146.41 | 113,507 | +0.85(+0.59%) |
Sep 06, 2016 | 146.39 | 146.59 | 144.11 | 145.56 | 43,183 | -0.10(-0.07%) |
Sep 02, 2016 | 144.60 | 145.67 | 145.67 | 145.67 | 87,967 | +1.12(+0.77%) |
Sep 01, 2016 | 141.95 | 144.55 | 141.95 | 144.55 | 55,381 | +2.23(+1.56%) |
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |
Aug 01, 2016 | 134.29 | 137.52 | 133.26 | 136.84 | 90,050 | +1.99(+1.47%) |
Jul 29, 2016 | 136.69 | 138.08 | 132.67 | 134.85 | 217,519 | -1.45(-1.06%) |
Jul 28, 2016 | 134.21 | 136.55 | 133.82 | 136.30 | 93,615 | +2.09(+1.56%) |
Jul 27, 2016 | 139.20 | 139.75 | 132.67 | 134.21 | 191,230 | -5.34(-3.83%) |
Jul 26, 2016 | 140.54 | 141.07 | 138.99 | 139.55 | 61,106 | -0.77(-0.55%) |
Jul 25, 2016 | 141.90 | 143.29 | 139.33 | 140.32 | 39,449 | -0.82(-0.58%) |
Jul 22, 2016 | 138.95 | 143.01 | 138.91 | 141.14 | 61,269 | +2.12(+1.52%) |
Jul 21, 2016 | 139.79 | 140.52 | 137.55 | 139.02 | 75,346 | -1.47(-1.04%) |
Jul 20, 2016 | 138.57 | 143.94 | 137.17 | 140.49 | 166,070 | +2.12(+1.53%) |
Jul 19, 2016 | 136.00 | 139.82 | 135.69 | 138.37 | 97,630 | +1.59(+1.16%) |
Jul 18, 2016 | 136.21 | 137.06 | 133.79 | 136.78 | 135,950 | +0.55(+0.40%) |
Jul 15, 2016 | 138.38 | 139.22 | 135.02 | 136.23 | 171,748 | -2.15(-1.55%) |
Jul 14, 2016 | 139.36 | 140.62 | 137.22 | 138.38 | 144,472 | -0.49(-0.35%) |
Jul 13, 2016 | 137.87 | 140.19 | 136.88 | 138.87 | 77,225 | +0.43(+0.31%) |
Jul 12, 2016 | 137.95 | 140.02 | 136.22 | 138.44 | 102,492 | +0.49(+0.36%) |
Jul 11, 2016 | 136.74 | 139.58 | 136.71 | 137.95 | 57,429 | +0.59(+0.43%) |
Jul 08, 2016 | 136.55 | 139.08 | 136.42 | 137.37 | 72,594 | +0.96(+0.71%) |
Jul 07, 2016 | 136.57 | 137.48 | 135.47 | 136.40 | 44,343 | -1.09(-0.79%) |
Jul 05, 2016 | 136.96 | 138.80 | 134.92 | 137.49 | 84,147 | +0.59(+0.43%) |
Jul 01, 2016 | 138.92 | 136.90 | 136.90 | 136.90 | 79,971 | -2.50(-1.80%) |
Jun 30, 2016 | 135.49 | 139.46 | 135.30 | 139.41 | 130,352 | +4.68(+3.47%) |
Jun 29, 2016 | 133.57 | 135.53 | 133.57 | 134.73 | 102,829 | +2.35(+1.78%) |
Jun 28, 2016 | 134.46 | 134.77 | 131.75 | 132.38 | 112,321 | -1.00(-0.75%) |
Jun 27, 2016 | 131.58 | 135.47 | 130.47 | 133.38 | 131,164 | +0.47(+0.36%) |
Jun 24, 2016 | 127.75 | 133.63 | 125.92 | 132.90 | 137,170 | +0.44(+0.34%) |
Jun 23, 2016 | 133.12 | 133.73 | 131.82 | 132.46 | 61,842 | -0.12(-0.09%) |
Jun 22, 2016 | 133.18 | 133.18 | 131.40 | 132.58 | 70,992 | -0.80(-0.60%) |
Jun 21, 2016 | 135.30 | 135.30 | 132.12 | 133.39 | 68,503 | -1.24(-0.92%) |
Jun 20, 2016 | 134.04 | 135.44 | 131.54 | 134.62 | 111,349 | +1.78(+1.34%) |
Jun 17, 2016 | 132.41 | 133.77 | 131.52 | 132.85 | 212,946 | +0.00(+0.00%) |
Jun 16, 2016 | 124.20 | 133.03 | 122.89 | 132.85 | 252,472 | +7.73(+6.18%) |
Jun 15, 2016 | 121.63 | 126.64 | 120.37 | 125.11 | 191,465 | +4.79(+3.98%) |
Jun 14, 2016 | 117.68 | 121.91 | 116.29 | 120.32 | 151,017 | +2.87(+2.44%) |
Jun 13, 2016 | 115.61 | 119.06 | 113.91 | 117.46 | 129,755 | +2.21(+1.92%) |
Jun 10, 2016 | 114.58 | 115.44 | 113.25 | 115.25 | 74,730 | +0.12(+0.11%) |
Jun 09, 2016 | 117.45 | 117.92 | 114.62 | 115.12 | 100,829 | -2.36(-2.01%) |
Jun 08, 2016 | 116.90 | 118.12 | 116.31 | 117.49 | 106,136 | +0.43(+0.36%) |
Jun 07, 2016 | 119.56 | 119.83 | 116.62 | 117.06 | 142,719 | -2.01(-1.69%) |
Jun 06, 2016 | 117.32 | 120.68 | 117.21 | 119.07 | 125,157 | +1.60(+1.36%) |
Jun 03, 2016 | 117.73 | 118.90 | 116.71 | 117.48 | 63,426 | -0.28(-0.23%) |
Jun 02, 2016 | 118.80 | 118.82 | 116.76 | 117.75 | 89,556 | -0.34(-0.29%) |
Jun 01, 2016 | 116.54 | 119.35 | 116.28 | 118.09 | 285,292 | +1.34(+1.15%) |
May 31, 2016 | 121.31 | 121.31 | 116.75 | 116.75 | 172,791 | -3.27(-2.73%) |
May 27, 2016 | 116.05 | 120.02 | 120.02 | 120.02 | 145,663 | +3.56(+3.06%) |
May 26, 2016 | 119.01 | 119.01 | 116.16 | 116.45 | 88,856 | -2.49(-2.09%) |
May 25, 2016 | 121.87 | 121.87 | 118.67 | 118.94 | 81,468 | -2.11(-1.74%) |
May 24, 2016 | 122.64 | 123.84 | 119.97 | 121.05 | 219,757 | -0.47(-0.39%) |
May 23, 2016 | 122.48 | 125.26 | 121.05 | 121.52 | 255,792 | -0.14(-0.12%) |
May 20, 2016 | 119.73 | 122.19 | 117.12 | 121.66 | 213,558 | +1.98(+1.66%) |
May 19, 2016 | 126.75 | 126.83 | 118.84 | 119.68 | 323,992 | -7.08(-5.59%) |
May 18, 2016 | 126.66 | 128.27 | 121.95 | 126.76 | 285,532 | +0.79(+0.62%) |
May 17, 2016 | 130.52 | 131.08 | 124.32 | 125.97 | 380,158 | -5.16(-3.94%) |
May 16, 2016 | 140.72 | 141.33 | 129.98 | 131.14 | 440,480 | -9.46(-6.73%) |
May 13, 2016 | 140.72 | 142.72 | 139.44 | 140.60 | 50,979 | -0.51(-0.36%) |
May 12, 2016 | 140.01 | 143.01 | 139.17 | 141.11 | 126,582 | +2.92(+2.11%) |
May 11, 2016 | 156.27 | 156.27 | 136.69 | 138.19 | 336,408 | -19.67(-12.46%) |
May 10, 2016 | 156.75 | 158.76 | 156.75 | 157.86 | 34,560 | +1.22(+0.78%) |
May 09, 2016 | 157.23 | 158.22 | 155.57 | 156.64 | 63,066 | -0.02(-0.01%) |
May 06, 2016 | 156.73 | 156.75 | 154.73 | 156.66 | 28,527 | +0.14(+0.09%) |
May 05, 2016 | 154.63 | 156.97 | 154.09 | 156.52 | 35,476 | +1.49(+0.96%) |
May 04, 2016 | 152.48 | 155.70 | 151.22 | 155.03 | 56,621 | +2.32(+1.52%) |
May 03, 2016 | 154.41 | 155.47 | 151.77 | 152.72 | 69,114 | -2.66(-1.71%) |
May 02, 2016 | 150.40 | 155.52 | 149.84 | 155.38 | 65,161 | +4.72(+3.13%) |
Apr 29, 2016 | 150.33 | 151.11 | 148.92 | 150.66 | 33,695 | +1.06(+0.71%) |
Apr 28, 2016 | 151.04 | 153.05 | 148.94 | 149.60 | 99,258 | -2.05(-1.35%) |
Apr 27, 2016 | 152.20 | 153.56 | 150.93 | 151.65 | 89,114 | -0.25(-0.17%) |
Apr 26, 2016 | 152.86 | 154.34 | 150.67 | 151.91 | 112,430 | -1.28(-0.84%) |
Apr 25, 2016 | 150.02 | 153.48 | 149.32 | 153.19 | 54,199 | +1.30(+0.86%) |
Apr 22, 2016 | 150.70 | 152.46 | 149.22 | 151.89 | 107,377 | +1.34(+0.89%) |
Apr 21, 2016 | 154.58 | 156.32 | 148.85 | 150.55 | 213,731 | -4.64(-2.99%) |
Apr 20, 2016 | 156.98 | 157.62 | 154.52 | 155.19 | 101,948 | -2.08(-1.32%) |
Apr 19, 2016 | 154.22 | 158.02 | 151.92 | 157.27 | 82,474 | +3.94(+2.57%) |
Apr 18, 2016 | 151.78 | 153.94 | 151.18 | 153.33 | 76,841 | +0.82(+0.54%) |
Apr 15, 2016 | 153.63 | 154.73 | 152.20 | 152.51 | 39,537 | -1.50(-0.97%) |
Apr 14, 2016 | 154.79 | 155.41 | 152.91 | 154.01 | 86,590 | -0.50(-0.32%) |
Apr 13, 2016 | 154.07 | 155.45 | 153.09 | 154.51 | 75,106 | +0.06(+0.04%) |
Apr 12, 2016 | 153.33 | 155.21 | 152.22 | 154.45 | 55,778 | +0.63(+0.41%) |
Apr 11, 2016 | 155.65 | 156.22 | 151.17 | 153.82 | 72,752 | -2.78(-1.77%) |
Apr 08, 2016 | 154.73 | 157.08 | 153.18 | 156.60 | 80,610 | +2.31(+1.50%) |
Apr 07, 2016 | 154.13 | 155.43 | 152.55 | 154.28 | 63,509 | +0.30(+0.20%) |
Apr 06, 2016 | 152.52 | 154.78 | 151.60 | 153.98 | 89,739 | +2.02(+1.33%) |
Apr 05, 2016 | 153.65 | 153.94 | 151.58 | 151.96 | 28,158 | -2.55(-1.65%) |
Apr 04, 2016 | 153.96 | 157.59 | 150.20 | 154.51 | 68,251 | +0.95(+0.62%) |
Apr 01, 2016 | 149.85 | 153.83 | 149.15 | 153.56 | 125,147 | +2.76(+1.83%) |
Mar 31, 2016 | 154.32 | 154.78 | 150.32 | 150.79 | 31,697 | -3.76(-2.43%) |
Mar 30, 2016 | 154.80 | 155.44 | 152.01 | 154.55 | 73,184 | -0.83(-0.53%) |
Mar 29, 2016 | 147.53 | 155.73 | 147.48 | 155.38 | 105,797 | +7.79(+5.28%) |
Mar 28, 2016 | 151.02 | 151.58 | 147.48 | 147.59 | 35,679 | -2.72(-1.81%) |
Mar 24, 2016 | 153.06 | 150.31 | 150.31 | 150.31 | 28,923 | -2.85(-1.86%) |
Mar 23, 2016 | 155.74 | 156.80 | 152.25 | 153.16 | 53,925 | -2.09(-1.35%) |
Mar 22, 2016 | 156.91 | 157.62 | 155.25 | 155.26 | 44,359 | -2.18(-1.38%) |
Mar 21, 2016 | 161.22 | 161.78 | 154.41 | 157.44 | 66,133 | -4.11(-2.54%) |
Mar 18, 2016 | 164.34 | 164.70 | 161.40 | 161.54 | 77,000 | -2.16(-1.32%) |
Mar 17, 2016 | 163.55 | 164.54 | 162.39 | 163.70 | 29,828 | -0.51(-0.31%) |
Mar 16, 2016 | 158.75 | 165.04 | 157.91 | 164.21 | 33,848 | +4.56(+2.86%) |
Mar 15, 2016 | 163.33 | 163.33 | 156.79 | 159.65 | 44,210 | -3.66(-2.24%) |
Mar 14, 2016 | 166.92 | 166.97 | 162.09 | 163.32 | 35,909 | -2.66(-1.60%) |
Mar 11, 2016 | 169.66 | 170.16 | 165.18 | 165.98 | 33,326 | -2.14(-1.27%) |
Mar 10, 2016 | 173.86 | 173.86 | 165.35 | 168.12 | 28,757 | +0.02(+0.01%) |
Mar 09, 2016 | 168.38 | 169.76 | 166.70 | 168.10 | 32,540 | +0.01(+0.01%) |
Mar 08, 2016 | 167.40 | 170.36 | 166.16 | 168.09 | 38,767 | -0.08(-0.04%) |
Mar 07, 2016 | 166.93 | 170.81 | 166.32 | 168.17 | 83,285 | +1.23(+0.73%) |
Mar 04, 2016 | 167.79 | 167.79 | 165.41 | 166.94 | 48,014 | -0.70(-0.42%) |
Mar 03, 2016 | 163.02 | 167.88 | 162.45 | 167.64 | 114,220 | +4.07(+2.49%) |
Mar 02, 2016 | 168.16 | 169.47 | 162.37 | 163.57 | 96,803 | -4.62(-2.75%) |