Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 167.15 | 168.18 | 164.67 | 164.76 | 1,743,756 | -1.37(-0.82%) |
Sep 29, 2016 | 165.93 | 167.73 | 164.43 | 166.13 | 1,586,251 | -0.62(-0.37%) |
Sep 28, 2016 | 165.15 | 166.96 | 164.49 | 166.75 | 1,359,923 | +2.13(+1.30%) |
Sep 27, 2016 | 166.14 | 166.31 | 164.43 | 164.62 | 869,248 | -0.75(-0.45%) |
Sep 26, 2016 | 163.82 | 165.98 | 163.61 | 165.36 | 812,693 | +1.35(+0.82%) |
Sep 23, 2016 | 162.34 | 164.69 | 161.05 | 164.01 | 844,745 | +0.24(+0.14%) |
Sep 22, 2016 | 160.90 | 164.41 | 160.90 | 163.78 | 1,200,610 | +3.15(+1.96%) |
Sep 21, 2016 | 159.94 | 161.04 | 157.05 | 160.62 | 1,076,520 | +0.51(+0.32%) |
Sep 20, 2016 | 159.48 | 161.04 | 158.70 | 160.11 | 1,152,063 | +0.57(+0.36%) |
Sep 19, 2016 | 158.70 | 159.97 | 158.45 | 159.54 | 1,403,796 | +0.82(+0.52%) |
Sep 16, 2016 | 158.13 | 159.58 | 157.96 | 158.72 | 1,715,272 | +0.12(+0.07%) |
Sep 15, 2016 | 158.54 | 159.12 | 157.64 | 158.61 | 1,239,795 | -0.22(-0.14%) |
Sep 14, 2016 | 158.70 | 159.77 | 158.39 | 158.83 | 1,100,516 | +0.26(+0.16%) |
Sep 13, 2016 | 160.45 | 161.55 | 158.55 | 158.57 | 1,603,252 | -3.14(-1.94%) |
Sep 12, 2016 | 160.06 | 162.69 | 159.32 | 161.71 | 1,707,610 | +1.64(+1.02%) |
Sep 09, 2016 | 162.39 | 163.41 | 159.93 | 160.07 | 1,389,616 | -3.24(-1.98%) |
Sep 08, 2016 | 164.84 | 165.03 | 162.96 | 163.31 | 1,913,388 | -2.15(-1.30%) |
Sep 07, 2016 | 164.26 | 165.89 | 163.64 | 165.45 | 994,631 | +1.14(+0.70%) |
Sep 06, 2016 | 165.99 | 165.99 | 162.21 | 164.31 | 1,650,481 | -1.77(-1.07%) |
Sep 02, 2016 | 165.58 | 166.08 | 166.08 | 166.08 | 908,489 | +0.50(+0.30%) |
Sep 01, 2016 | 164.22 | 167.06 | 163.62 | 165.58 | 1,051,802 | +1.59(+0.97%) |
Aug 31, 2016 | 163.78 | 165.56 | 162.83 | 163.99 | 1,371,232 | +0.12(+0.08%) |
Aug 30, 2016 | 165.46 | 165.59 | 162.44 | 163.87 | 996,416 | -1.44(-0.87%) |
Aug 29, 2016 | 164.47 | 165.75 | 163.97 | 165.31 | 859,632 | +1.27(+0.78%) |
Aug 26, 2016 | 165.37 | 166.43 | 162.22 | 164.04 | 895,279 | -1.27(-0.77%) |
Aug 25, 2016 | 164.36 | 167.09 | 164.29 | 165.31 | 940,708 | +1.33(+0.81%) |
Aug 24, 2016 | 165.86 | 165.87 | 163.37 | 163.99 | 1,034,906 | -1.89(-1.14%) |
Aug 23, 2016 | 166.62 | 166.73 | 165.66 | 165.88 | 933,476 | -0.20(-0.12%) |
Aug 22, 2016 | 164.68 | 166.28 | 164.06 | 166.07 | 1,073,398 | +2.01(+1.23%) |
Aug 19, 2016 | 165.47 | 165.99 | 163.17 | 164.06 | 1,671,783 | -1.98(-1.20%) |
Aug 18, 2016 | 166.89 | 166.96 | 165.00 | 166.04 | 744,782 | -0.85(-0.51%) |
Aug 17, 2016 | 167.06 | 167.63 | 165.66 | 166.89 | 881,336 | +0.26(+0.16%) |
Aug 16, 2016 | 167.12 | 167.55 | 165.91 | 166.63 | 743,055 | -1.13(-0.68%) |
Aug 15, 2016 | 168.74 | 169.02 | 167.22 | 167.77 | 938,053 | -0.79(-0.47%) |
Aug 12, 2016 | 169.06 | 170.91 | 168.11 | 168.56 | 717,790 | -0.48(-0.29%) |
Aug 11, 2016 | 169.38 | 170.60 | 167.70 | 169.04 | 1,137,691 | -1.06(-0.62%) |
Aug 10, 2016 | 169.52 | 170.50 | 169.24 | 170.09 | 1,157,554 | +0.31(+0.19%) |
Aug 09, 2016 | 168.59 | 170.36 | 167.33 | 169.78 | 999,256 | +0.98(+0.58%) |
Aug 08, 2016 | 170.26 | 171.43 | 168.53 | 168.80 | 1,115,125 | -1.66(-0.97%) |
Aug 05, 2016 | 169.01 | 171.81 | 167.78 | 170.45 | 1,317,161 | +1.62(+0.96%) |
Aug 04, 2016 | 171.04 | 171.04 | 167.66 | 168.84 | 1,564,060 | -2.12(-1.24%) |
Aug 03, 2016 | 171.82 | 171.82 | 169.30 | 170.96 | 1,465,743 | -0.66(-0.38%) |
Aug 02, 2016 | 174.00 | 174.26 | 171.09 | 171.62 | 1,229,629 | -3.38(-1.93%) |
Aug 01, 2016 | 174.86 | 175.24 | 173.05 | 175.00 | 1,274,507 | +0.04(+0.02%) |
Jul 29, 2016 | 174.66 | 178.64 | 174.34 | 174.97 | 1,864,057 | +0.22(+0.13%) |
Jul 28, 2016 | 179.23 | 179.23 | 173.06 | 174.75 | 2,249,082 | -7.00(-3.85%) |
Jul 27, 2016 | 183.25 | 183.25 | 179.93 | 181.75 | 1,249,105 | -1.65(-0.90%) |
Jul 26, 2016 | 184.29 | 184.70 | 182.54 | 183.39 | 810,586 | -1.12(-0.61%) |
Jul 25, 2016 | 186.33 | 186.87 | 183.00 | 184.51 | 570,069 | -1.30(-0.70%) |
Jul 22, 2016 | 184.38 | 186.89 | 183.90 | 185.82 | 869,625 | +1.53(+0.83%) |
Jul 21, 2016 | 184.32 | 184.39 | 182.90 | 184.29 | 905,720 | -0.20(-0.11%) |
Jul 20, 2016 | 184.73 | 184.89 | 183.64 | 184.49 | 518,287 | -0.16(-0.09%) |
Jul 19, 2016 | 184.29 | 184.68 | 182.32 | 184.65 | 975,882 | +0.65(+0.35%) |
Jul 18, 2016 | 184.75 | 184.98 | 183.24 | 183.99 | 978,723 | -0.27(-0.15%) |
Jul 15, 2016 | 186.06 | 186.31 | 183.36 | 184.26 | 904,311 | -1.79(-0.96%) |
Jul 14, 2016 | 188.49 | 188.49 | 184.59 | 186.06 | 869,322 | -1.74(-0.93%) |
Jul 13, 2016 | 187.88 | 188.23 | 186.62 | 187.80 | 918,488 | +0.48(+0.25%) |
Jul 12, 2016 | 187.83 | 188.72 | 185.30 | 187.33 | 854,552 | -0.56(-0.30%) |
Jul 11, 2016 | 189.03 | 189.44 | 186.47 | 187.88 | 890,747 | -0.57(-0.30%) |
Jul 08, 2016 | 186.51 | 188.72 | 185.85 | 188.45 | 1,246,399 | +2.61(+1.40%) |
Jul 07, 2016 | 188.49 | 188.49 | 184.80 | 185.85 | 960,325 | -3.19(-1.68%) |
Jul 06, 2016 | 189.91 | 191.01 | 188.43 | 189.03 | 1,292,015 | -1.18(-0.62%) |
Jul 05, 2016 | 185.79 | 190.40 | 185.79 | 190.21 | 1,377,845 | +4.32(+2.32%) |
Jul 01, 2016 | 187.87 | 185.89 | 185.89 | 185.89 | 896,746 | -1.28(-0.68%) |
Jun 30, 2016 | 186.26 | 187.28 | 184.31 | 187.17 | 1,201,779 | +1.16(+0.62%) |
Jun 29, 2016 | 186.05 | 188.06 | 185.14 | 186.01 | 950,987 | +0.64(+0.34%) |
Jun 28, 2016 | 183.81 | 186.15 | 183.19 | 185.38 | 1,325,739 | +2.15(+1.17%) |
Jun 27, 2016 | 176.19 | 184.04 | 176.10 | 183.23 | 2,000,615 | +6.51(+3.68%) |
Jun 24, 2016 | 172.08 | 179.71 | 172.08 | 176.72 | 1,860,739 | +0.23(+0.13%) |
Jun 23, 2016 | 177.07 | 178.59 | 175.92 | 176.49 | 1,221,825 | +0.64(+0.36%) |
Jun 22, 2016 | 176.55 | 176.66 | 174.33 | 175.85 | 1,183,242 | -0.72(-0.41%) |
Jun 21, 2016 | 177.48 | 178.25 | 176.53 | 176.58 | 1,003,967 | +0.12(+0.07%) |
Jun 20, 2016 | 177.74 | 179.51 | 176.18 | 176.45 | 1,301,535 | -0.29(-0.16%) |
Jun 17, 2016 | 178.71 | 178.84 | 175.10 | 176.74 | 1,592,989 | -2.19(-1.22%) |
Jun 16, 2016 | 177.78 | 180.85 | 177.37 | 178.93 | 1,418,011 | +0.66(+0.37%) |
Jun 15, 2016 | 175.74 | 179.23 | 174.44 | 178.27 | 1,751,683 | +3.89(+2.23%) |
Jun 14, 2016 | 176.12 | 176.50 | 174.30 | 174.38 | 1,477,233 | -1.63(-0.93%) |
Jun 13, 2016 | 176.17 | 177.94 | 175.85 | 176.01 | 1,255,156 | +0.26(+0.15%) |
Jun 10, 2016 | 177.35 | 177.78 | 174.91 | 175.75 | 2,528,029 | -2.65(-1.48%) |
Jun 09, 2016 | 181.97 | 183.74 | 177.63 | 178.39 | 2,097,642 | -4.78(-2.61%) |
Jun 08, 2016 | 185.41 | 186.75 | 178.83 | 183.17 | 2,067,696 | -2.68(-1.44%) |
Jun 07, 2016 | 186.91 | 188.43 | 185.69 | 185.85 | 1,164,053 | -1.25(-0.67%) |
Jun 06, 2016 | 189.35 | 190.98 | 186.30 | 187.10 | 983,115 | -2.07(-1.09%) |
Jun 03, 2016 | 187.73 | 190.07 | 187.73 | 189.17 | 1,044,263 | +1.66(+0.88%) |
Jun 02, 2016 | 185.76 | 187.55 | 184.81 | 187.52 | 830,573 | +0.86(+0.46%) |
Jun 01, 2016 | 183.92 | 186.90 | 183.39 | 186.65 | 957,742 | +2.24(+1.21%) |
May 31, 2016 | 185.75 | 186.19 | 183.10 | 184.41 | 1,796,763 | -1.10(-0.60%) |
May 27, 2016 | 184.70 | 185.52 | 185.52 | 185.52 | 514,265 | +0.79(+0.43%) |
May 26, 2016 | 183.93 | 185.62 | 183.17 | 184.72 | 672,652 | +0.58(+0.32%) |
May 25, 2016 | 184.90 | 185.29 | 182.77 | 184.14 | 860,302 | -0.76(-0.41%) |
May 24, 2016 | 183.49 | 186.04 | 183.49 | 184.91 | 936,031 | +1.83(+1.00%) |
May 23, 2016 | 183.66 | 184.30 | 182.51 | 183.07 | 699,677 | -0.37(-0.20%) |
May 20, 2016 | 182.68 | 184.15 | 181.70 | 183.45 | 1,079,781 | +1.88(+1.03%) |
May 19, 2016 | 182.62 | 183.85 | 180.67 | 181.57 | 1,628,464 | -2.92(-1.58%) |
May 18, 2016 | 187.07 | 187.60 | 182.34 | 184.49 | 1,480,425 | -3.21(-1.71%) |
May 17, 2016 | 192.61 | 193.08 | 187.20 | 187.71 | 1,137,638 | -4.89(-2.54%) |
May 16, 2016 | 190.37 | 193.22 | 190.04 | 192.60 | 589,074 | +2.24(+1.18%) |
May 13, 2016 | 192.66 | 192.66 | 190.23 | 190.36 | 688,885 | -2.03(-1.06%) |
May 12, 2016 | 189.23 | 193.16 | 187.10 | 192.39 | 1,143,256 | +3.93(+2.09%) |
May 11, 2016 | 192.81 | 192.82 | 186.88 | 188.46 | 782,478 | -4.11(-2.14%) |
May 10, 2016 | 193.45 | 194.32 | 191.24 | 192.57 | 869,611 | +0.12(+0.06%) |
May 09, 2016 | 191.71 | 192.95 | 190.84 | 192.46 | 1,010,500 | +1.07(+0.56%) |
May 06, 2016 | 189.19 | 191.96 | 188.50 | 191.39 | 1,023,187 | +2.36(+1.25%) |
May 05, 2016 | 186.46 | 189.53 | 185.46 | 189.03 | 1,084,209 | +1.88(+1.00%) |
May 04, 2016 | 183.39 | 188.95 | 183.05 | 187.15 | 1,488,391 | +3.07(+1.67%) |
May 03, 2016 | 183.03 | 185.98 | 182.49 | 184.08 | 1,259,524 | +0.49(+0.27%) |
May 02, 2016 | 178.26 | 184.38 | 178.08 | 183.58 | 1,373,120 | +5.64(+3.17%) |
Apr 29, 2016 | 179.99 | 180.50 | 175.73 | 177.94 | 1,216,014 | -3.05(-1.69%) |
Apr 28, 2016 | 179.99 | 182.89 | 179.86 | 181.00 | 1,102,183 | +0.58(+0.32%) |
Apr 27, 2016 | 184.74 | 184.90 | 178.81 | 180.41 | 1,711,761 | -6.25(-3.35%) |
Apr 26, 2016 | 188.26 | 188.50 | 185.36 | 186.67 | 1,264,423 | -1.22(-0.65%) |
Apr 25, 2016 | 185.01 | 188.03 | 183.98 | 187.89 | 1,024,969 | +1.13(+0.60%) |
Apr 22, 2016 | 185.93 | 186.92 | 184.30 | 186.76 | 1,079,973 | +1.34(+0.73%) |
Apr 21, 2016 | 191.30 | 191.83 | 185.25 | 185.41 | 1,332,143 | -5.60(-2.93%) |
Apr 20, 2016 | 191.83 | 192.51 | 189.84 | 191.01 | 1,254,886 | -0.50(-0.26%) |
Apr 19, 2016 | 198.37 | 198.37 | 191.14 | 191.51 | 1,267,966 | -6.63(-3.35%) |
Apr 18, 2016 | 194.76 | 198.24 | 194.17 | 198.14 | 792,834 | +3.39(+1.74%) |
Apr 15, 2016 | 194.48 | 195.35 | 193.54 | 194.76 | 1,358,309 | +0.57(+0.30%) |
Apr 14, 2016 | 196.99 | 197.80 | 193.34 | 194.18 | 860,267 | -3.46(-1.75%) |
Apr 13, 2016 | 201.73 | 201.78 | 196.41 | 197.64 | 864,903 | -3.09(-1.54%) |
Apr 12, 2016 | 198.43 | 201.22 | 197.76 | 200.73 | 831,049 | +2.84(+1.44%) |
Apr 11, 2016 | 199.77 | 199.93 | 197.54 | 197.89 | 526,988 | -1.31(-0.66%) |
Apr 08, 2016 | 199.34 | 200.46 | 198.53 | 199.20 | 619,833 | +0.16(+0.08%) |
Apr 07, 2016 | 198.81 | 199.63 | 197.39 | 199.04 | 932,974 | +0.07(+0.04%) |
Apr 06, 2016 | 199.05 | 199.22 | 196.51 | 198.96 | 755,887 | -0.09(-0.04%) |
Apr 05, 2016 | 199.98 | 201.20 | 198.37 | 199.05 | 721,668 | -1.76(-0.88%) |
Apr 04, 2016 | 200.18 | 201.38 | 199.00 | 200.81 | 792,213 | +0.55(+0.27%) |
Apr 01, 2016 | 200.33 | 201.17 | 198.69 | 200.26 | 976,988 | -0.23(-0.11%) |
Mar 31, 2016 | 199.10 | 201.22 | 198.72 | 200.49 | 855,457 | +1.90(+0.96%) |
Mar 30, 2016 | 199.89 | 199.96 | 198.19 | 198.59 | 753,959 | -0.94(-0.47%) |
Mar 29, 2016 | 196.26 | 199.63 | 195.39 | 199.53 | 935,694 | +3.38(+1.72%) |
Mar 28, 2016 | 194.28 | 197.27 | 194.28 | 196.15 | 651,703 | +2.31(+1.19%) |
Mar 24, 2016 | 191.74 | 193.84 | 193.84 | 193.84 | 782,128 | +1.08(+0.56%) |
Mar 23, 2016 | 192.15 | 194.20 | 191.30 | 192.76 | 833,147 | +0.95(+0.49%) |
Mar 22, 2016 | 191.25 | 193.10 | 190.54 | 191.82 | 791,984 | -0.26(-0.14%) |
Mar 21, 2016 | 194.84 | 196.98 | 191.77 | 192.08 | 1,036,043 | -3.77(-1.93%) |
Mar 18, 2016 | 196.33 | 197.57 | 194.50 | 195.85 | 1,514,655 | -0.22(-0.11%) |
Mar 17, 2016 | 194.28 | 196.75 | 193.96 | 196.07 | 830,565 | +1.25(+0.64%) |
Mar 16, 2016 | 190.74 | 195.26 | 189.60 | 194.82 | 1,127,048 | +3.28(+1.72%) |
Mar 15, 2016 | 188.20 | 192.13 | 187.71 | 191.54 | 1,017,986 | +2.76(+1.46%) |
Mar 14, 2016 | 185.58 | 189.14 | 185.34 | 188.77 | 1,282,917 | +3.34(+1.80%) |
Mar 11, 2016 | 182.09 | 185.65 | 181.68 | 185.44 | 941,311 | +4.92(+2.73%) |
Mar 10, 2016 | 181.17 | 182.91 | 178.99 | 180.51 | 1,021,186 | +0.08(+0.04%) |
Mar 09, 2016 | 180.25 | 181.62 | 179.68 | 180.43 | 709,696 | +0.70(+0.39%) |
Mar 08, 2016 | 180.81 | 182.69 | 179.36 | 179.73 | 1,041,161 | -1.19(-0.66%) |
Mar 07, 2016 | 180.20 | 180.98 | 178.83 | 180.92 | 776,964 | +0.45(+0.25%) |
Mar 04, 2016 | 182.56 | 182.93 | 179.32 | 180.48 | 1,141,765 | -2.35(-1.29%) |
Mar 03, 2016 | 184.84 | 185.54 | 180.53 | 182.83 | 814,246 | -2.14(-1.16%) |
Mar 02, 2016 | 184.05 | 185.41 | 183.73 | 184.97 | 767,239 | +0.92(+0.50%) |
Mar 01, 2016 | 180.32 | 184.12 | 180.32 | 184.05 | 1,026,838 | +3.91(+2.17%) |
Feb 29, 2016 | 183.40 | 184.08 | 180.00 | 180.15 | 1,320,791 | -3.28(-1.79%) |
Feb 26, 2016 | 183.95 | 184.84 | 182.90 | 183.43 | 1,256,628 | -0.76(-0.42%) |
Feb 25, 2016 | 181.41 | 184.30 | 180.70 | 184.19 | 1,045,860 | +3.74(+2.07%) |
Feb 24, 2016 | 182.29 | 183.72 | 178.96 | 180.46 | 816,918 | -2.74(-1.50%) |
Feb 23, 2016 | 183.17 | 185.42 | 182.76 | 183.20 | 721,887 | +0.06(+0.03%) |
Feb 22, 2016 | 182.92 | 184.09 | 181.75 | 183.14 | 720,987 | +1.21(+0.66%) |
Feb 19, 2016 | 177.83 | 183.63 | 176.22 | 181.94 | 1,502,407 | +3.79(+2.13%) |
Feb 18, 2016 | 177.26 | 178.92 | 176.61 | 178.15 | 731,675 | +0.44(+0.25%) |
Feb 17, 2016 | 175.43 | 180.12 | 174.99 | 177.70 | 1,515,037 | +5.73(+3.33%) |
Feb 16, 2016 | 170.56 | 172.84 | 169.00 | 171.98 | 1,161,086 | +3.30(+1.96%) |
Feb 12, 2016 | 171.25 | 168.68 | 168.68 | 168.68 | 1,441,310 | -0.88(-0.52%) |
Feb 11, 2016 | 169.48 | 171.07 | 166.75 | 169.56 | 1,922,384 | -0.75(-0.44%) |
Feb 10, 2016 | 169.91 | 172.50 | 169.40 | 170.31 | 1,185,979 | +2.13(+1.27%) |
Feb 09, 2016 | 164.71 | 169.92 | 163.15 | 168.18 | 1,466,988 | +2.84(+1.72%) |
Feb 08, 2016 | 169.68 | 170.38 | 162.25 | 165.34 | 1,964,130 | -5.88(-3.44%) |
Feb 05, 2016 | 177.44 | 177.44 | 170.93 | 171.22 | 1,646,132 | -6.56(-3.69%) |
Feb 04, 2016 | 182.47 | 182.56 | 177.34 | 177.78 | 1,288,643 | -4.98(-2.72%) |
Feb 03, 2016 | 185.02 | 186.28 | 180.61 | 182.76 | 981,629 | -1.52(-0.83%) |
Feb 02, 2016 | 183.43 | 184.92 | 181.85 | 184.28 | 1,072,731 | +0.82(+0.45%) |
Feb 01, 2016 | 182.78 | 185.18 | 181.69 | 183.46 | 936,444 | +0.38(+0.21%) |
Jan 29, 2016 | 181.81 | 184.82 | 179.84 | 183.08 | 1,355,719 | +3.25(+1.81%) |
Jan 28, 2016 | 179.73 | 182.34 | 178.69 | 179.83 | 1,020,451 | +0.63(+0.35%) |
Jan 27, 2016 | 182.69 | 183.34 | 178.32 | 179.20 | 1,356,767 | -3.82(-2.09%) |
Jan 26, 2016 | 178.24 | 183.07 | 177.90 | 183.02 | 1,362,296 | +4.30(+2.41%) |
Jan 25, 2016 | 179.05 | 181.59 | 177.90 | 178.72 | 1,271,435 | -0.16(-0.09%) |
Jan 22, 2016 | 175.31 | 179.95 | 175.17 | 178.87 | 1,078,163 | +4.82(+2.77%) |
Jan 21, 2016 | 174.17 | 176.66 | 173.39 | 174.06 | 1,035,296 | +0.56(+0.32%) |
Jan 20, 2016 | 179.60 | 180.45 | 172.94 | 173.50 | 1,850,916 | -7.33(-4.05%) |
Jan 19, 2016 | 180.60 | 182.52 | 178.94 | 180.83 | 1,248,685 | +1.36(+0.76%) |
Jan 15, 2016 | 178.88 | 179.47 | 179.47 | 179.47 | 1,764,279 | -0.85(-0.47%) |
Jan 14, 2016 | 180.35 | 181.71 | 177.94 | 180.32 | 1,482,408 | +0.27(+0.15%) |
Jan 13, 2016 | 180.87 | 183.88 | 179.73 | 180.04 | 1,176,394 | -0.59(-0.33%) |
Jan 12, 2016 | 180.60 | 181.31 | 179.07 | 180.64 | 1,185,557 | +0.36(+0.20%) |
Jan 11, 2016 | 179.21 | 181.57 | 179.13 | 180.28 | 1,133,587 | +1.76(+0.99%) |
Jan 08, 2016 | 180.66 | 181.51 | 178.20 | 178.51 | 831,799 | -1.31(-0.73%) |
Jan 07, 2016 | 179.41 | 181.87 | 179.35 | 179.83 | 877,677 | -1.89(-1.04%) |
Jan 06, 2016 | 180.51 | 183.26 | 180.25 | 181.72 | 816,886 | +0.29(+0.16%) |
Jan 05, 2016 | 176.76 | 182.15 | 176.44 | 181.43 | 1,074,674 | +4.98(+2.82%) |
Jan 04, 2016 | 176.12 | 177.97 | 174.85 | 176.45 | 1,690,648 | -2.40(-1.34%) |
Dec 31, 2015 | 180.87 | 178.85 | 178.85 | 178.85 | 717,262 | -1.99(-1.10%) |
Dec 30, 2015 | 182.09 | 182.28 | 180.45 | 180.84 | 716,094 | -1.26(-0.69%) |
Dec 29, 2015 | 182.48 | 183.35 | 181.33 | 182.11 | 955,346 | +0.75(+0.41%) |
Dec 28, 2015 | 178.92 | 181.81 | 178.36 | 181.36 | 705,761 | +2.11(+1.18%) |
Dec 24, 2015 | 179.91 | 179.25 | 179.25 | 179.25 | 430,440 | -0.28(-0.15%) |
Dec 23, 2015 | 179.70 | 180.48 | 178.16 | 179.52 | 1,135,009 | +0.10(+0.06%) |
Dec 22, 2015 | 181.74 | 182.58 | 179.22 | 179.42 | 1,413,418 | -1.55(-0.86%) |
Dec 21, 2015 | 180.88 | 181.57 | 179.97 | 180.97 | 1,000,944 | +1.37(+0.76%) |
Dec 18, 2015 | 178.36 | 180.32 | 177.38 | 179.60 | 2,402,805 | +0.85(+0.48%) |
Dec 17, 2015 | 179.34 | 180.43 | 178.12 | 178.75 | 1,248,022 | -1.65(-0.91%) |
Dec 16, 2015 | 179.00 | 181.03 | 178.50 | 180.40 | 1,456,005 | +2.19(+1.23%) |
Dec 15, 2015 | 181.13 | 181.77 | 178.10 | 178.21 | 1,320,861 | -1.65(-0.92%) |
Dec 14, 2015 | 174.53 | 180.19 | 174.53 | 179.86 | 1,590,220 | +5.14(+2.94%) |
Dec 11, 2015 | 172.57 | 174.80 | 171.72 | 174.72 | 1,265,551 | +2.00(+1.16%) |
Dec 10, 2015 | 174.35 | 175.17 | 172.53 | 172.72 | 1,053,866 | -1.33(-0.77%) |
Dec 09, 2015 | 176.96 | 176.96 | 173.52 | 174.05 | 1,158,114 | -2.47(-1.40%) |
Dec 08, 2015 | 174.13 | 176.91 | 172.72 | 176.51 | 1,816,817 | +2.19(+1.25%) |
Dec 07, 2015 | 173.85 | 174.84 | 173.19 | 174.33 | 954,657 | +0.90(+0.52%) |
Dec 04, 2015 | 170.75 | 174.12 | 170.75 | 173.43 | 1,473,980 | +3.63(+2.14%) |
Dec 03, 2015 | 171.62 | 173.55 | 168.79 | 169.80 | 1,738,522 | -2.38(-1.38%) |
Dec 02, 2015 | 173.50 | 175.07 | 172.03 | 172.18 | 1,142,251 | -2.12(-1.22%) |
Dec 01, 2015 | 173.43 | 174.32 | 172.39 | 174.30 | 959,565 | +2.19(+1.27%) |
Nov 30, 2015 | 173.06 | 173.93 | 171.17 | 172.11 | 1,639,033 | -0.53(-0.31%) |
Nov 27, 2015 | 171.44 | 173.92 | 171.36 | 172.64 | 407,114 | +1.05(+0.61%) |
Nov 25, 2015 | 170.63 | 171.60 | 171.60 | 171.60 | 799,909 | +1.08(+0.63%) |
Nov 24, 2015 | 169.30 | 170.74 | 168.65 | 170.51 | 1,062,344 | +0.57(+0.33%) |
Nov 23, 2015 | 169.88 | 170.63 | 169.42 | 169.95 | 640,840 | +0.26(+0.15%) |
Nov 20, 2015 | 168.95 | 170.31 | 168.49 | 169.69 | 1,101,557 | +1.70(+1.01%) |
Nov 19, 2015 | 167.11 | 168.49 | 166.74 | 167.99 | 894,863 | +1.13(+0.68%) |
Nov 18, 2015 | 166.86 | 167.59 | 164.36 | 166.86 | 824,854 | +0.95(+0.57%) |
Nov 17, 2015 | 164.42 | 167.00 | 164.13 | 165.91 | 702,662 | +1.49(+0.91%) |
Nov 16, 2015 | 162.22 | 164.42 | 161.92 | 164.42 | 771,407 | +2.20(+1.36%) |
Nov 13, 2015 | 163.61 | 164.90 | 161.78 | 162.22 | 930,246 | -1.56(-0.95%) |
Nov 12, 2015 | 163.91 | 164.99 | 163.08 | 163.77 | 707,488 | -0.29(-0.18%) |
Nov 11, 2015 | 163.80 | 165.17 | 163.80 | 164.07 | 695,173 | -0.38(-0.23%) |
Nov 10, 2015 | 162.96 | 164.89 | 162.53 | 164.45 | 948,845 | +1.62(+0.99%) |
Nov 09, 2015 | 162.61 | 163.38 | 159.66 | 162.83 | 1,138,357 | -0.03(-0.02%) |
Nov 06, 2015 | 164.44 | 165.84 | 161.37 | 162.86 | 1,078,173 | -3.55(-2.13%) |
Nov 05, 2015 | 165.64 | 166.51 | 165.22 | 166.41 | 643,070 | +0.32(+0.19%) |
Nov 04, 2015 | 167.54 | 167.91 | 165.54 | 166.08 | 688,950 | -1.44(-0.86%) |
Nov 03, 2015 | 168.22 | 168.64 | 165.52 | 167.52 | 1,099,276 | -1.15(-0.68%) |
Nov 02, 2015 | 164.39 | 168.63 | 163.88 | 168.67 | 1,283,324 | +4.16(+2.53%) |
Oct 30, 2015 | 164.64 | 164.74 | 162.89 | 164.51 | 1,481,946 | +0.40(+0.24%) |
Oct 29, 2015 | 163.81 | 164.91 | 162.56 | 164.11 | 1,137,494 | -1.94(-1.17%) |
Oct 28, 2015 | 167.12 | 167.57 | 162.88 | 166.05 | 1,126,895 | -0.96(-0.58%) |
Oct 27, 2015 | 165.08 | 167.04 | 164.82 | 167.01 | 851,342 | +1.67(+1.01%) |
Oct 26, 2015 | 165.34 | 166.03 | 164.02 | 165.34 | 659,001 | +0.51(+0.31%) |
Oct 23, 2015 | 164.54 | 165.83 | 163.74 | 164.83 | 860,368 | -0.09(-0.06%) |
Oct 22, 2015 | 164.09 | 165.72 | 163.39 | 164.92 | 956,269 | +1.86(+1.14%) |
Oct 21, 2015 | 163.55 | 164.17 | 162.84 | 163.06 | 791,536 | +0.21(+0.13%) |
Oct 20, 2015 | 161.95 | 163.46 | 161.40 | 162.85 | 822,118 | +0.87(+0.54%) |
Oct 19, 2015 | 158.71 | 161.97 | 158.71 | 161.97 | 896,462 | +3.31(+2.08%) |
Oct 16, 2015 | 158.27 | 159.31 | 157.70 | 158.67 | 736,778 | +1.25(+0.79%) |
Oct 15, 2015 | 156.24 | 157.42 | 155.76 | 157.42 | 638,708 | +1.81(+1.16%) |
Oct 14, 2015 | 156.04 | 156.69 | 155.14 | 155.62 | 928,165 | -0.01(-0.00%) |
Oct 13, 2015 | 156.42 | 157.34 | 154.96 | 155.62 | 580,509 | -1.58(-1.01%) |
Oct 12, 2015 | 155.81 | 157.72 | 155.81 | 157.21 | 590,587 | +1.50(+0.96%) |
Oct 09, 2015 | 156.96 | 156.96 | 154.60 | 155.71 | 935,256 | -1.13(-0.72%) |
Oct 08, 2015 | 155.59 | 156.97 | 154.42 | 156.84 | 766,479 | +1.20(+0.77%) |
Oct 07, 2015 | 155.82 | 156.95 | 154.13 | 155.64 | 1,250,424 | -0.04(-0.03%) |
Oct 06, 2015 | 157.79 | 158.10 | 155.37 | 155.69 | 662,364 | -2.12(-1.34%) |
Oct 05, 2015 | 155.94 | 157.99 | 155.02 | 157.81 | 939,140 | +2.80(+1.80%) |
Oct 02, 2015 | 152.88 | 155.14 | 151.18 | 155.01 | 875,339 | +1.62(+1.06%) |