Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 128.01 | 131.07 | 126.10 | 130.68 | 2,052,196 | +2.63(+2.05%) |
Jan 30, 2017 | 128.21 | 128.86 | 127.18 | 128.05 | 1,451,617 | -1.18(-0.91%) |
Jan 27, 2017 | 128.81 | 129.56 | 128.02 | 129.23 | 1,267,015 | +1.03(+0.80%) |
Jan 26, 2017 | 130.05 | 132.48 | 128.06 | 128.20 | 1,856,225 | -1.26(-0.97%) |
Jan 25, 2017 | 130.61 | 131.29 | 128.73 | 129.46 | 2,045,432 | -0.41(-0.32%) |
Jan 24, 2017 | 131.59 | 132.40 | 129.25 | 129.87 | 1,630,092 | -1.62(-1.23%) |
Jan 23, 2017 | 132.23 | 133.09 | 130.70 | 131.49 | 1,545,905 | -0.48(-0.36%) |
Jan 20, 2017 | 135.18 | 135.18 | 131.19 | 131.97 | 1,848,323 | -2.38(-1.77%) |
Jan 19, 2017 | 135.45 | 135.60 | 133.67 | 134.35 | 1,481,293 | -1.52(-1.12%) |
Jan 18, 2017 | 136.25 | 138.47 | 134.97 | 135.87 | 2,121,812 | +0.57(+0.42%) |
Jan 17, 2017 | 136.19 | 136.80 | 134.57 | 135.30 | 1,963,055 | -1.63(-1.19%) |
Jan 13, 2017 | 136.93 | 136.93 | 136.93 | 0 | -0.42(-0.31%) | |
Jan 12, 2017 | 137.85 | 138.36 | 135.13 | 137.35 | 1,948,258 | +0.69(+0.50%) |
Jan 11, 2017 | 143.04 | 143.23 | 134.02 | 136.66 | 4,432,064 | -7.01(-4.88%) |
Jan 10, 2017 | 144.99 | 145.00 | 140.50 | 143.67 | 1,948,090 | -1.10(-0.76%) |
Jan 09, 2017 | 143.70 | 145.00 | 141.23 | 144.77 | 2,608,519 | +1.16(+0.81%) |
Jan 06, 2017 | 139.98 | 144.75 | 137.59 | 143.61 | 3,549,596 | +4.43(+3.18%) |
Jan 05, 2017 | 133.00 | 141.41 | 133.00 | 139.18 | 8,705,421 | +12.07(+9.50%) |
Jan 04, 2017 | 123.60 | 128.61 | 123.20 | 127.11 | 3,118,600 | +4.48(+3.65%) |
Jan 03, 2017 | 123.19 | 125.28 | 122.13 | 122.63 | 1,679,850 | +0.28(+0.23%) |
Dec 30, 2016 | 122.35 | 122.35 | 122.35 | 0 | -1.28(-1.04%) | |
Dec 29, 2016 | 123.52 | 123.84 | 121.92 | 123.63 | 1,008,373 | -0.10(-0.08%) |
Dec 28, 2016 | 125.98 | 125.98 | 123.60 | 123.73 | 1,203,730 | -2.33(-1.85%) |
Dec 27, 2016 | 127.19 | 128.13 | 124.83 | 126.06 | 1,847,320 | -1.13(-0.89%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | +1.34(+1.06%) | |
Dec 22, 2016 | 119.75 | 126.31 | 118.40 | 125.85 | 5,218,547 | +6.86(+5.77%) |
Dec 21, 2016 | 117.20 | 120.02 | 115.41 | 118.99 | 2,555,245 | +2.27(+1.94%) |
Dec 20, 2016 | 115.14 | 121.70 | 114.57 | 116.72 | 4,540,124 | +2.16(+1.89%) |
Dec 19, 2016 | 119.76 | 121.91 | 113.54 | 114.56 | 4,761,595 | -5.48(-4.57%) |
Dec 16, 2016 | 118.15 | 120.93 | 117.35 | 120.04 | 5,599,144 | +3.34(+2.86%) |
Dec 15, 2016 | 113.66 | 116.91 | 112.68 | 116.70 | 4,535,874 | +3.18(+2.80%) |
Dec 14, 2016 | 109.42 | 114.43 | 109.31 | 113.52 | 5,957,469 | +3.51(+3.19%) |
Dec 13, 2016 | 113.61 | 113.85 | 109.12 | 110.01 | 6,755,957 | -5.07(-4.41%) |
Dec 12, 2016 | 118.61 | 120.36 | 109.80 | 115.08 | 14,241,077 | -16.99(-12.86%) |
Dec 09, 2016 | 126.26 | 134.06 | 126.06 | 132.07 | 2,527,945 | +6.07(+4.82%) |
Dec 08, 2016 | 125.45 | 126.69 | 123.13 | 126.00 | 1,914,177 | +0.38(+0.30%) |
Dec 07, 2016 | 122.71 | 127.00 | 120.75 | 125.62 | 2,646,052 | +1.45(+1.17%) |
Dec 06, 2016 | 124.69 | 125.55 | 123.67 | 124.17 | 1,126,941 | -0.76(-0.61%) |
Dec 05, 2016 | 124.09 | 127.55 | 123.85 | 124.93 | 2,455,237 | +1.97(+1.60%) |
Dec 02, 2016 | 122.50 | 123.45 | 121.34 | 122.96 | 1,251,394 | +0.95(+0.78%) |
Dec 01, 2016 | 122.78 | 123.49 | 121.32 | 122.01 | 1,675,717 | -0.58(-0.47%) |
Nov 30, 2016 | 125.56 | 126.21 | 122.16 | 122.59 | 1,636,720 | -3.00(-2.39%) |
Nov 29, 2016 | 121.00 | 127.55 | 118.58 | 125.59 | 3,298,499 | +6.21(+5.20%) |
Nov 28, 2016 | 118.48 | 119.95 | 116.63 | 119.38 | 1,895,002 | +0.55(+0.46%) |
Nov 25, 2016 | 118.84 | 119.04 | 117.31 | 118.83 | 472,545 | -0.09(-0.08%) |
Nov 23, 2016 | 118.92 | 118.92 | 118.92 | 0 | +1.90(+1.62%) | |
Nov 22, 2016 | 118.44 | 118.50 | 114.86 | 117.02 | 1,697,469 | -0.66(-0.56%) |
Nov 21, 2016 | 119.93 | 120.81 | 117.59 | 117.68 | 1,642,033 | -2.17(-1.81%) |
Nov 18, 2016 | 122.49 | 124.04 | 119.70 | 119.85 | 1,523,614 | -3.12(-2.54%) |
Nov 17, 2016 | 122.35 | 123.55 | 121.02 | 122.97 | 1,929,398 | +0.46(+0.38%) |
Nov 16, 2016 | 119.88 | 123.46 | 119.22 | 122.51 | 2,896,662 | +2.15(+1.79%) |
Nov 15, 2016 | 118.85 | 120.45 | 117.23 | 120.36 | 2,120,071 | +1.47(+1.24%) |
Nov 14, 2016 | 115.10 | 122.59 | 114.50 | 118.89 | 4,026,608 | +5.27(+4.64%) |
Nov 11, 2016 | 125.76 | 126.70 | 111.67 | 113.62 | 6,463,293 | -13.26(-10.45%) |
Nov 10, 2016 | 126.25 | 128.52 | 125.46 | 126.88 | 7,447,418 | -0.28(-0.22%) |
Nov 09, 2016 | 125.49 | 138.00 | 123.07 | 127.16 | 6,298,940 | +7.81(+6.54%) |
Nov 08, 2016 | 119.79 | 122.67 | 117.33 | 119.35 | 3,885,285 | -0.70(-0.58%) |
Nov 07, 2016 | 130.57 | 130.57 | 118.40 | 120.05 | 6,150,479 | -8.95(-6.94%) |
Nov 04, 2016 | 137.01 | 145.41 | 121.55 | 129.00 | 11,384,510 | +1.48(+1.16%) |
Nov 03, 2016 | 128.93 | 131.03 | 127.28 | 127.52 | 1,917,007 | -0.22(-0.17%) |
Nov 02, 2016 | 131.02 | 131.22 | 127.59 | 127.74 | 1,786,764 | -3.68(-2.80%) |
Nov 01, 2016 | 130.57 | 133.38 | 128.64 | 131.42 | 1,907,084 | +0.92(+0.70%) |
Oct 31, 2016 | 135.37 | 135.54 | 129.84 | 130.50 | 2,284,761 | -5.09(-3.75%) |
Oct 28, 2016 | 132.69 | 136.25 | 130.41 | 135.59 | 3,247,679 | +4.22(+3.21%) |
Oct 27, 2016 | 126.16 | 133.48 | 126.16 | 131.37 | 4,449,413 | +9.78(+8.04%) |
Oct 26, 2016 | 121.55 | 122.65 | 119.04 | 121.59 | 3,834,221 | +0.18(+0.15%) |
Oct 25, 2016 | 121.79 | 123.23 | 120.74 | 121.41 | 932,214 | -0.20(-0.16%) |
Oct 24, 2016 | 121.35 | 123.03 | 119.33 | 121.61 | 1,297,947 | +1.35(+1.12%) |
Oct 21, 2016 | 121.96 | 122.29 | 119.78 | 120.26 | 1,111,304 | -2.21(-1.80%) |
Oct 20, 2016 | 120.31 | 123.22 | 119.99 | 122.47 | 883,129 | +2.16(+1.80%) |
Oct 19, 2016 | 121.11 | 121.84 | 119.95 | 120.31 | 968,508 | -1.03(-0.85%) |
Oct 18, 2016 | 121.56 | 124.47 | 120.61 | 121.34 | 1,130,164 | +1.87(+1.57%) |
Oct 17, 2016 | 118.63 | 119.82 | 116.75 | 119.47 | 1,242,181 | +1.13(+0.95%) |
Oct 14, 2016 | 120.28 | 121.39 | 118.26 | 118.34 | 958,101 | -1.27(-1.06%) |
Oct 13, 2016 | 117.72 | 120.75 | 117.26 | 119.61 | 1,151,893 | +0.86(+0.72%) |
Oct 12, 2016 | 122.04 | 122.10 | 118.59 | 118.75 | 1,323,386 | -3.02(-2.48%) |
Oct 11, 2016 | 125.24 | 125.98 | 120.95 | 121.77 | 1,450,237 | -4.28(-3.40%) |
Oct 10, 2016 | 125.95 | 126.81 | 125.23 | 126.05 | 923,595 | +1.00(+0.80%) |
Oct 07, 2016 | 123.51 | 125.33 | 122.01 | 125.05 | 1,024,944 | +2.16(+1.76%) |
Oct 06, 2016 | 124.61 | 125.30 | 122.58 | 122.89 | 951,297 | -2.62(-2.09%) |
Oct 05, 2016 | 123.78 | 126.82 | 123.01 | 125.51 | 1,058,643 | +2.10(+1.70%) |
Oct 04, 2016 | 122.41 | 123.91 | 121.85 | 123.41 | 1,277,111 | +1.27(+1.04%) |
Oct 03, 2016 | 122.41 | 122.80 | 120.36 | 122.14 | 1,479,426 | -0.40(-0.33%) |
Sep 30, 2016 | 120.11 | 123.05 | 119.23 | 122.54 | 1,881,073 | +2.48(+2.07%) |
Sep 29, 2016 | 124.23 | 125.20 | 120.02 | 120.06 | 1,976,242 | -3.70(-2.99%) |
Sep 28, 2016 | 127.45 | 127.45 | 123.26 | 123.76 | 1,380,418 | -2.22(-1.76%) |
Sep 27, 2016 | 124.25 | 126.52 | 123.66 | 125.98 | 1,348,680 | +1.47(+1.18%) |
Sep 26, 2016 | 127.22 | 127.64 | 124.21 | 124.51 | 1,484,700 | -2.71(-2.13%) |
Sep 23, 2016 | 131.60 | 132.30 | 127.18 | 127.22 | 2,154,637 | -6.47(-4.84%) |
Sep 22, 2016 | 131.09 | 133.88 | 129.85 | 133.69 | 1,175,594 | +3.33(+2.55%) |
Sep 21, 2016 | 132.26 | 132.83 | 128.10 | 130.36 | 1,210,394 | -1.37(-1.04%) |
Sep 20, 2016 | 132.47 | 132.95 | 130.38 | 131.73 | 1,136,965 | +0.55(+0.42%) |
Sep 19, 2016 | 131.60 | 133.03 | 130.29 | 131.18 | 1,240,251 | -0.28(-0.21%) |
Sep 16, 2016 | 129.99 | 132.54 | 128.42 | 131.46 | 2,930,221 | +1.76(+1.36%) |
Sep 15, 2016 | 126.99 | 131.22 | 126.99 | 129.70 | 1,577,865 | +0.28(+0.22%) |
Sep 14, 2016 | 126.91 | 130.39 | 126.59 | 129.42 | 969,888 | +2.63(+2.07%) |
Sep 13, 2016 | 127.84 | 129.04 | 125.75 | 126.79 | 1,169,058 | -2.50(-1.93%) |
Sep 12, 2016 | 124.20 | 129.52 | 124.20 | 129.29 | 1,227,650 | +4.37(+3.50%) |
Sep 09, 2016 | 128.32 | 129.27 | 123.95 | 124.92 | 1,550,340 | -5.14(-3.95%) |
Sep 08, 2016 | 124.97 | 130.49 | 124.93 | 130.06 | 2,071,064 | +4.97(+3.97%) |
Sep 07, 2016 | 125.60 | 127.23 | 124.41 | 125.09 | 915,624 | -0.76(-0.60%) |
Sep 06, 2016 | 123.79 | 126.05 | 122.02 | 125.85 | 1,394,086 | +2.18(+1.76%) |
Sep 02, 2016 | 126.29 | 123.67 | 123.67 | 123.67 | 1,080,200 | -1.96(-1.56%) |
Sep 01, 2016 | 125.90 | 126.42 | 123.79 | 125.63 | 1,335,715 | -0.23(-0.18%) |
Aug 31, 2016 | 127.77 | 128.72 | 125.69 | 125.86 | 1,371,354 | -2.36(-1.84%) |
Aug 30, 2016 | 127.77 | 129.20 | 127.28 | 128.22 | 823,792 | +0.23(+0.18%) |
Aug 29, 2016 | 129.59 | 130.38 | 127.71 | 127.99 | 955,624 | -1.64(-1.27%) |
Aug 26, 2016 | 130.00 | 131.60 | 128.26 | 129.63 | 1,057,808 | +0.46(+0.36%) |
Aug 25, 2016 | 132.19 | 133.43 | 127.46 | 129.17 | 1,695,178 | -2.95(-2.23%) |
Aug 24, 2016 | 137.07 | 138.25 | 131.74 | 132.12 | 1,395,620 | -5.30(-3.86%) |
Aug 23, 2016 | 137.22 | 137.70 | 135.94 | 137.42 | 903,123 | +0.89(+0.65%) |
Aug 22, 2016 | 133.72 | 136.62 | 133.06 | 136.53 | 1,321,071 | +4.40(+3.33%) |
Aug 19, 2016 | 132.03 | 133.32 | 131.97 | 132.13 | 795,928 | -0.30(-0.22%) |
Aug 18, 2016 | 132.72 | 133.32 | 132.04 | 132.43 | 1,024,044 | -0.63(-0.47%) |
Aug 17, 2016 | 134.35 | 134.43 | 132.77 | 133.06 | 1,004,964 | -0.70(-0.52%) |
Aug 16, 2016 | 135.36 | 135.37 | 133.68 | 133.76 | 666,515 | -2.31(-1.70%) |
Aug 15, 2016 | 134.18 | 136.71 | 133.83 | 136.07 | 1,192,737 | +2.63(+1.97%) |
Aug 12, 2016 | 132.94 | 133.50 | 131.31 | 133.44 | 1,096,222 | -0.23(-0.17%) |
Aug 11, 2016 | 132.86 | 134.46 | 132.28 | 133.67 | 701,318 | +1.00(+0.75%) |
Aug 10, 2016 | 135.31 | 135.49 | 131.89 | 132.67 | 1,586,427 | -2.33(-1.73%) |
Aug 09, 2016 | 135.55 | 137.01 | 134.61 | 135.00 | 857,990 | -1.08(-0.79%) |
Aug 08, 2016 | 137.14 | 138.05 | 135.69 | 136.08 | 1,171,458 | -1.03(-0.75%) |
Aug 05, 2016 | 135.84 | 138.26 | 135.43 | 137.11 | 1,470,223 | +1.68(+1.24%) |
Aug 04, 2016 | 138.18 | 138.40 | 135.21 | 135.43 | 1,708,000 | -2.23(-1.62%) |
Aug 03, 2016 | 133.23 | 138.24 | 132.58 | 137.66 | 2,084,068 | +4.05(+3.03%) |
Aug 02, 2016 | 133.54 | 135.51 | 130.97 | 133.61 | 2,286,096 | +0.11(+0.08%) |
Aug 01, 2016 | 128.87 | 135.14 | 128.76 | 133.50 | 3,425,394 | +4.90(+3.81%) |
Jul 29, 2016 | 130.41 | 131.30 | 127.70 | 128.60 | 1,895,466 | -1.80(-1.38%) |
Jul 28, 2016 | 134.00 | 135.00 | 129.53 | 130.40 | 2,899,215 | +0.62(+0.48%) |
Jul 27, 2016 | 126.63 | 130.32 | 125.81 | 129.78 | 2,110,740 | +3.13(+2.47%) |
Jul 26, 2016 | 126.77 | 127.81 | 125.39 | 126.65 | 1,331,610 | -0.81(-0.64%) |
Jul 25, 2016 | 125.71 | 127.93 | 125.34 | 127.46 | 1,382,218 | +1.66(+1.32%) |
Jul 22, 2016 | 127.74 | 127.98 | 125.34 | 125.80 | 1,381,823 | -1.50(-1.18%) |
Jul 21, 2016 | 128.24 | 129.95 | 126.34 | 127.30 | 2,172,208 | +0.37(+0.29%) |
Jul 20, 2016 | 124.15 | 128.00 | 123.96 | 126.93 | 1,817,215 | +2.77(+2.23%) |
Jul 19, 2016 | 125.00 | 125.86 | 123.14 | 124.16 | 1,426,026 | -1.30(-1.04%) |
Jul 18, 2016 | 125.62 | 125.98 | 124.00 | 125.46 | 1,003,101 | -0.12(-0.10%) |
Jul 15, 2016 | 126.37 | 126.87 | 124.96 | 125.58 | 1,606,479 | +0.43(+0.34%) |
Jul 14, 2016 | 125.00 | 125.72 | 123.97 | 125.15 | 1,317,741 | +1.68(+1.36%) |
Jul 13, 2016 | 126.37 | 126.78 | 123.24 | 123.47 | 1,593,968 | -1.88(-1.50%) |
Jul 12, 2016 | 125.98 | 127.20 | 124.22 | 125.35 | 2,413,377 | +0.05(+0.04%) |
Jul 11, 2016 | 126.03 | 126.47 | 124.01 | 125.30 | 1,734,565 | +0.88(+0.71%) |
Jul 08, 2016 | 124.63 | 123.34 | 123.34 | 124.42 | 2,447,653 | +1.08(+0.88%) |
Jul 07, 2016 | 122.20 | 125.54 | 121.96 | 123.34 | 2,812,834 | +5.70(+4.85%) |
Jul 05, 2016 | 117.35 | 118.21 | 116.00 | 117.64 | 1,443,097 | -0.95(-0.80%) |
Jul 01, 2016 | 116.68 | 118.59 | 118.59 | 118.59 | 2,561,500 | +1.83(+1.57%) |
Jun 30, 2016 | 114.10 | 116.89 | 113.24 | 116.76 | 2,561,967 | +2.59(+2.27%) |
Jun 29, 2016 | 115.80 | 116.78 | 112.20 | 114.17 | 2,718,666 | -0.77(-0.67%) |
Jun 28, 2016 | 113.00 | 115.69 | 113.00 | 114.94 | 2,358,599 | +3.05(+2.73%) |
Jun 27, 2016 | 113.63 | 115.39 | 111.02 | 111.89 | 3,284,492 | -1.10(-0.97%) |
Jun 24, 2016 | 117.50 | 119.51 | 110.56 | 112.99 | 7,514,338 | -10.58(-8.56%) |
Jun 23, 2016 | 123.08 | 123.71 | 121.43 | 123.57 | 1,920,838 | +2.16(+1.78%) |
Jun 22, 2016 | 123.92 | 126.06 | 121.07 | 121.41 | 3,681,336 | -2.73(-2.20%) |
Jun 21, 2016 | 124.57 | 124.83 | 122.65 | 124.14 | 2,691,077 | +0.18(+0.15%) |
Jun 20, 2016 | 128.33 | 128.55 | 123.79 | 123.96 | 3,473,046 | -1.24(-0.99%) |
Jun 17, 2016 | 126.98 | 127.49 | 124.80 | 125.20 | 3,526,557 | -2.29(-1.80%) |
Jun 16, 2016 | 128.74 | 129.55 | 127.20 | 127.49 | 2,189,871 | -2.06(-1.59%) |
Jun 15, 2016 | 131.67 | 132.20 | 129.35 | 129.55 | 1,678,130 | -1.67(-1.27%) |
Jun 14, 2016 | 133.19 | 134.05 | 130.27 | 131.22 | 1,905,184 | -2.10(-1.58%) |
Jun 13, 2016 | 135.72 | 137.63 | 133.18 | 133.32 | 1,653,974 | -2.29(-1.69%) |
Jun 10, 2016 | 136.70 | 137.86 | 134.02 | 135.61 | 1,983,755 | -2.63(-1.90%) |
Jun 09, 2016 | 138.26 | 141.48 | 137.75 | 138.24 | 2,376,206 | -0.64(-0.46%) |
Jun 08, 2016 | 138.14 | 139.79 | 137.91 | 138.88 | 2,953,708 | +0.75(+0.54%) |
Jun 07, 2016 | 139.97 | 140.75 | 136.14 | 138.13 | 5,632,792 | -16.86(-10.88%) |
Jun 06, 2016 | 154.02 | 155.78 | 152.14 | 154.99 | 1,399,299 | +1.10(+0.71%) |
Jun 03, 2016 | 156.00 | 156.25 | 150.60 | 153.89 | 1,480,549 | -2.88(-1.84%) |
Jun 02, 2016 | 152.69 | 157.02 | 152.69 | 156.77 | 1,570,450 | +4.07(+2.67%) |
Jun 01, 2016 | 150.87 | 153.61 | 149.89 | 152.70 | 978,231 | +1.80(+1.19%) |
May 31, 2016 | 151.07 | 153.44 | 149.80 | 150.90 | 1,121,791 | +0.48(+0.32%) |
May 27, 2016 | 148.20 | 150.42 | 150.42 | 150.42 | 1,094,200 | +2.25(+1.52%) |
May 26, 2016 | 148.97 | 149.70 | 147.02 | 148.17 | 920,322 | -1.44(-0.96%) |
May 25, 2016 | 146.73 | 150.00 | 146.71 | 149.61 | 1,395,921 | +2.94(+2.00%) |
May 24, 2016 | 143.93 | 146.93 | 142.53 | 146.67 | 1,169,477 | +4.16(+2.92%) |
May 23, 2016 | 142.42 | 144.50 | 141.73 | 142.51 | 981,838 | -0.01(-0.01%) |
May 20, 2016 | 139.29 | 143.00 | 139.24 | 142.52 | 975,544 | +3.49(+2.51%) |
May 19, 2016 | 140.90 | 142.30 | 137.64 | 139.03 | 1,304,226 | -3.30(-2.32%) |
May 18, 2016 | 139.70 | 142.45 | 139.57 | 142.33 | 1,249,899 | +2.37(+1.69%) |
May 17, 2016 | 143.81 | 144.39 | 139.38 | 139.96 | 1,549,710 | -4.61(-3.19%) |
May 16, 2016 | 139.19 | 144.88 | 138.64 | 144.57 | 1,305,450 | +4.83(+3.46%) |
May 13, 2016 | 138.65 | 140.27 | 138.00 | 139.74 | 1,138,936 | +0.63(+0.45%) |
May 12, 2016 | 139.58 | 140.46 | 136.68 | 139.11 | 1,166,877 | +0.25(+0.18%) |
May 11, 2016 | 145.72 | 146.44 | 138.69 | 138.86 | 1,122,397 | -6.62(-4.55%) |
May 10, 2016 | 144.75 | 145.70 | 141.52 | 145.48 | 912,053 | +1.96(+1.37%) |
May 09, 2016 | 141.59 | 145.32 | 141.49 | 143.52 | 951,438 | +2.53(+1.79%) |
May 06, 2016 | 141.32 | 143.52 | 139.67 | 140.99 | 933,231 | -1.59(-1.12%) |
May 05, 2016 | 142.16 | 143.74 | 140.36 | 142.58 | 1,005,576 | +1.17(+0.83%) |
May 04, 2016 | 143.70 | 144.46 | 140.87 | 141.41 | 1,284,472 | -2.96(-2.05%) |
May 03, 2016 | 141.71 | 147.79 | 141.00 | 144.37 | 2,259,306 | +3.84(+2.73%) |
May 02, 2016 | 140.07 | 140.78 | 138.50 | 140.53 | 1,365,292 | +1.25(+0.90%) |
Apr 29, 2016 | 141.88 | 142.31 | 137.48 | 139.28 | 2,051,577 | -3.25(-2.28%) |
Apr 28, 2016 | 142.99 | 146.48 | 139.12 | 142.53 | 3,278,612 | -8.25(-5.47%) |
Apr 27, 2016 | 154.47 | 155.48 | 150.75 | 150.78 | 1,865,581 | -3.23(-2.10%) |
Apr 26, 2016 | 158.08 | 158.08 | 151.96 | 154.01 | 1,458,572 | -4.01(-2.54%) |
Apr 25, 2016 | 158.86 | 159.93 | 156.73 | 158.02 | 849,052 | -1.08(-0.68%) |
Apr 22, 2016 | 161.04 | 162.00 | 157.36 | 159.10 | 1,216,634 | -2.28(-1.41%) |
Apr 21, 2016 | 157.07 | 161.64 | 156.78 | 161.38 | 1,197,986 | +4.34(+2.76%) |
Apr 20, 2016 | 156.24 | 158.12 | 154.92 | 157.04 | 822,597 | +1.60(+1.03%) |
Apr 19, 2016 | 155.93 | 156.84 | 153.66 | 155.44 | 779,186 | -0.27(-0.17%) |
Apr 18, 2016 | 153.76 | 157.71 | 152.43 | 155.71 | 989,268 | +2.62(+1.71%) |
Apr 15, 2016 | 155.13 | 155.29 | 151.65 | 153.09 | 1,569,045 | -1.66(-1.07%) |
Apr 14, 2016 | 153.55 | 155.99 | 152.02 | 154.75 | 984,712 | +1.87(+1.22%) |
Apr 13, 2016 | 154.59 | 155.83 | 151.13 | 152.88 | 1,622,310 | -0.67(-0.44%) |
Apr 12, 2016 | 148.49 | 153.91 | 147.87 | 153.55 | 1,461,082 | +5.67(+3.83%) |
Apr 11, 2016 | 150.00 | 150.98 | 146.93 | 147.88 | 1,295,894 | -1.01(-0.68%) |
Apr 08, 2016 | 150.00 | 150.62 | 145.79 | 148.89 | 1,542,709 | +0.86(+0.58%) |
Apr 07, 2016 | 154.97 | 156.48 | 147.67 | 148.03 | 2,081,009 | -8.99(-5.73%) |
Apr 06, 2016 | 148.29 | 157.19 | 148.29 | 157.02 | 2,117,774 | +8.99(+6.07%) |
Apr 05, 2016 | 145.98 | 149.71 | 145.21 | 148.03 | 1,718,949 | +0.93(+0.63%) |
Apr 04, 2016 | 143.48 | 148.74 | 143.09 | 147.10 | 1,995,939 | +4.16(+2.91%) |
Apr 01, 2016 | 135.87 | 143.20 | 135.87 | 142.94 | 2,023,517 | +3.72(+2.67%) |
Mar 31, 2016 | 135.32 | 140.41 | 134.31 | 139.22 | 1,831,182 | +4.40(+3.26%) |
Mar 30, 2016 | 135.88 | 138.07 | 133.81 | 134.82 | 1,263,283 | +0.28(+0.21%) |
Mar 29, 2016 | 131.61 | 134.74 | 129.61 | 134.54 | 1,172,756 | +2.04(+1.54%) |
Mar 28, 2016 | 133.95 | 135.20 | 131.93 | 132.50 | 1,298,440 | -0.69(-0.52%) |
Mar 24, 2016 | 132.88 | 133.19 | 133.19 | 133.19 | 1,222,000 | -0.44(-0.33%) |
Mar 23, 2016 | 134.96 | 136.75 | 131.25 | 133.63 | 2,333,273 | -2.08(-1.53%) |
Mar 22, 2016 | 129.91 | 135.92 | 129.82 | 135.71 | 2,203,652 | +4.65(+3.55%) |
Mar 21, 2016 | 128.38 | 131.80 | 128.07 | 131.06 | 1,500,609 | +2.61(+2.03%) |
Mar 18, 2016 | 128.58 | 129.52 | 124.77 | 128.45 | 2,608,231 | +0.54(+0.42%) |
Mar 17, 2016 | 130.56 | 131.59 | 124.16 | 127.91 | 2,838,730 | -2.93(-2.24%) |
Mar 16, 2016 | 134.44 | 136.74 | 129.71 | 130.84 | 1,499,721 | -3.60(-2.68%) |
Mar 15, 2016 | 133.75 | 134.59 | 130.52 | 134.44 | 2,163,323 | -0.06(-0.04%) |
Mar 14, 2016 | 139.15 | 139.15 | 134.49 | 134.50 | 1,644,690 | -4.77(-3.43%) |
Mar 11, 2016 | 138.22 | 139.79 | 136.71 | 139.27 | 1,695,148 | +2.51(+1.84%) |
Mar 10, 2016 | 141.73 | 141.73 | 135.01 | 136.76 | 1,803,068 | -3.76(-2.68%) |
Mar 09, 2016 | 141.62 | 142.89 | 137.29 | 140.52 | 2,018,853 | -0.51(-0.36%) |
Mar 08, 2016 | 147.15 | 147.59 | 140.80 | 141.03 | 1,955,916 | -8.57(-5.73%) |
Mar 07, 2016 | 143.16 | 150.12 | 142.20 | 149.60 | 1,110,864 | +5.14(+3.56%) |
Mar 04, 2016 | 146.49 | 148.23 | 144.12 | 144.46 | 1,352,962 | -1.39(-0.95%) |
Mar 03, 2016 | 150.75 | 151.19 | 145.67 | 145.85 | 1,328,870 | -5.74(-3.79%) |
Mar 02, 2016 | 149.55 | 152.49 | 149.00 | 151.59 | 1,871,439 | +0.76(+0.50%) |
Mar 01, 2016 | 142.47 | 151.19 | 140.11 | 150.83 | 2,227,714 | +10.03(+7.12%) |
Feb 29, 2016 | 138.91 | 142.81 | 138.91 | 140.80 | 1,484,720 | +0.64(+0.46%) |
Feb 26, 2016 | 141.40 | 141.82 | 137.95 | 140.16 | 1,433,581 | -0.38(-0.27%) |
Feb 25, 2016 | 142.09 | 144.99 | 139.03 | 140.54 | 1,349,270 | -1.43(-1.01%) |
Feb 24, 2016 | 140.66 | 142.55 | 135.76 | 141.97 | 1,653,820 | -0.09(-0.06%) |
Feb 23, 2016 | 144.22 | 147.67 | 141.86 | 142.06 | 1,500,398 | -3.26(-2.24%) |
Feb 22, 2016 | 147.79 | 148.67 | 144.50 | 145.32 | 1,171,674 | -0.57(-0.39%) |
Feb 19, 2016 | 142.28 | 146.13 | 140.50 | 145.89 | 1,330,150 | +2.74(+1.91%) |
Feb 18, 2016 | 148.52 | 149.27 | 142.78 | 143.15 | 1,734,212 | -5.45(-3.67%) |
Feb 17, 2016 | 143.93 | 149.16 | 141.79 | 148.60 | 2,184,579 | +6.21(+4.36%) |
Feb 16, 2016 | 143.10 | 144.55 | 140.42 | 142.39 | 1,635,554 | +1.28(+0.91%) |
Feb 12, 2016 | 136.91 | 141.11 | 141.11 | 141.11 | 1,595,200 | +5.75(+4.25%) |
Feb 11, 2016 | 134.52 | 137.63 | 134.26 | 135.36 | 1,402,017 | -3.46(-2.49%) |
Feb 10, 2016 | 138.20 | 144.43 | 136.76 | 138.82 | 1,758,532 | +2.36(+1.73%) |
Feb 09, 2016 | 136.97 | 142.07 | 134.00 | 136.46 | 2,559,822 | -2.69(-1.93%) |
Feb 08, 2016 | 138.02 | 141.41 | 136.44 | 139.15 | 2,146,264 | -3.13(-2.20%) |
Feb 05, 2016 | 146.20 | 146.90 | 139.13 | 142.28 | 2,132,320 | -3.74(-2.56%) |
Feb 04, 2016 | 143.81 | 152.41 | 143.81 | 146.02 | 2,803,806 | +0.05(+0.03%) |
Feb 03, 2016 | 132.50 | 147.05 | 130.51 | 145.97 | 5,597,495 | +8.61(+6.27%) |
Feb 02, 2016 | 141.64 | 143.65 | 137.05 | 137.36 | 2,476,784 | -6.14(-4.28%) |