Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 151.21 | 151.91 | 150.83 | 151.69 | 2,148,183 | +0.94(+0.62%) |
Oct 28, 2016 | 151.92 | 151.92 | 149.32 | 150.75 | 2,400,374 | -0.52(-0.34%) |
Oct 27, 2016 | 151.64 | 152.21 | 150.26 | 151.27 | 3,550,958 | +0.58(+0.38%) |
Oct 26, 2016 | 148.75 | 151.40 | 148.02 | 150.69 | 2,977,356 | +1.29(+0.87%) |
Oct 25, 2016 | 148.96 | 149.75 | 148.62 | 149.40 | 2,847,511 | +0.37(+0.25%) |
Oct 24, 2016 | 149.35 | 149.60 | 148.38 | 149.03 | 2,283,280 | +0.38(+0.26%) |
Oct 21, 2016 | 147.09 | 148.84 | 146.81 | 148.65 | 2,355,283 | +0.14(+0.09%) |
Oct 20, 2016 | 148.08 | 149.60 | 147.91 | 148.51 | 2,903,721 | +0.00(+0.00%) |
Oct 19, 2016 | 147.54 | 149.51 | 147.38 | 148.51 | 4,319,547 | +1.60(+1.09%) |
Oct 18, 2016 | 146.38 | 147.63 | 145.61 | 146.91 | 5,267,136 | +3.09(+2.15%) |
Oct 17, 2016 | 145.10 | 145.75 | 143.35 | 143.82 | 3,594,641 | -1.29(-0.89%) |
Oct 14, 2016 | 146.04 | 147.18 | 143.92 | 145.12 | 6,207,026 | +2.64(+1.85%) |
Oct 13, 2016 | 142.63 | 142.66 | 140.85 | 142.48 | 3,188,284 | -1.60(-1.11%) |
Oct 12, 2016 | 143.86 | 144.66 | 143.23 | 144.08 | 2,825,764 | +0.22(+0.15%) |
Oct 11, 2016 | 144.54 | 145.34 | 142.90 | 143.86 | 3,149,075 | -1.70(-1.17%) |
Oct 10, 2016 | 145.12 | 146.16 | 144.76 | 145.56 | 2,975,242 | +1.03(+0.71%) |
Oct 07, 2016 | 142.55 | 144.65 | 141.47 | 144.53 | 3,983,725 | +2.28(+1.60%) |
Oct 06, 2016 | 142.27 | 142.37 | 140.27 | 142.25 | 3,358,564 | +0.64(+0.45%) |
Oct 05, 2016 | 138.99 | 141.75 | 138.72 | 141.61 | 2,994,294 | +3.51(+2.54%) |
Oct 04, 2016 | 137.22 | 139.69 | 137.21 | 138.10 | 2,901,931 | +1.02(+0.75%) |
Oct 03, 2016 | 136.59 | 137.63 | 136.38 | 137.07 | 2,870,169 | -0.17(-0.12%) |
Sep 30, 2016 | 136.12 | 138.22 | 134.29 | 137.25 | 5,279,753 | +1.97(+1.46%) |
Sep 29, 2016 | 139.04 | 139.53 | 134.27 | 135.27 | 4,384,266 | -3.83(-2.75%) |
Sep 28, 2016 | 139.01 | 139.39 | 137.59 | 139.10 | 1,964,381 | +0.48(+0.34%) |
Sep 27, 2016 | 136.78 | 139.10 | 136.01 | 138.62 | 3,057,948 | +1.20(+0.87%) |
Sep 26, 2016 | 139.42 | 139.54 | 137.01 | 137.42 | 3,257,485 | -3.11(-2.21%) |
Sep 23, 2016 | 142.76 | 143.06 | 140.46 | 140.53 | 4,020,080 | -2.46(-1.72%) |
Sep 22, 2016 | 143.35 | 144.11 | 142.72 | 142.99 | 2,899,642 | +0.84(+0.59%) |
Sep 21, 2016 | 142.48 | 143.21 | 141.21 | 142.15 | 2,742,094 | +0.48(+0.34%) |
Sep 20, 2016 | 142.70 | 143.21 | 141.60 | 141.67 | 1,801,547 | +0.22(+0.16%) |
Sep 19, 2016 | 142.41 | 143.24 | 141.00 | 141.45 | 2,386,235 | +0.18(+0.13%) |
Sep 16, 2016 | 142.84 | 143.01 | 140.94 | 141.27 | 5,328,792 | -1.77(-1.24%) |
Sep 15, 2016 | 141.08 | 143.62 | 141.07 | 143.04 | 1,957,795 | +1.63(+1.16%) |
Sep 14, 2016 | 142.12 | 142.85 | 140.92 | 141.41 | 2,345,060 | -0.72(-0.50%) |
Sep 13, 2016 | 143.43 | 144.65 | 141.59 | 142.12 | 3,276,296 | -3.45(-2.37%) |
Sep 12, 2016 | 142.13 | 146.09 | 141.47 | 145.58 | 3,111,403 | +2.12(+1.48%) |
Sep 09, 2016 | 145.38 | 146.73 | 143.41 | 143.46 | 4,008,996 | -2.63(-1.80%) |
Sep 08, 2016 | 144.12 | 146.27 | 143.58 | 146.09 | 3,562,328 | +1.69(+1.17%) |
Sep 07, 2016 | 143.57 | 144.85 | 143.53 | 144.39 | 1,861,696 | +0.29(+0.20%) |
Sep 06, 2016 | 143.59 | 144.50 | 142.52 | 144.10 | 2,391,176 | +0.13(+0.09%) |
Sep 02, 2016 | 143.41 | 143.98 | 143.98 | 143.98 | 2,053,410 | +0.57(+0.40%) |
Sep 01, 2016 | 144.67 | 144.73 | 141.83 | 143.41 | 3,341,005 | -0.81(-0.56%) |
Aug 31, 2016 | 144.04 | 144.88 | 142.52 | 144.21 | 4,333,710 | +0.08(+0.05%) |
Aug 30, 2016 | 141.46 | 144.26 | 141.65 | 144.14 | 3,445,186 | +2.68(+1.90%) |
Aug 29, 2016 | 141.23 | 142.30 | 140.85 | 141.46 | 3,091,799 | +0.76(+0.54%) |
Aug 26, 2016 | 141.36 | 142.47 | 140.18 | 140.69 | 2,833,773 | +0.06(+0.04%) |
Aug 25, 2016 | 139.94 | 140.75 | 139.54 | 140.63 | 1,700,303 | +0.51(+0.36%) |
Aug 24, 2016 | 140.53 | 141.31 | 139.75 | 140.13 | 2,400,955 | -0.66(-0.47%) |
Aug 23, 2016 | 141.57 | 142.29 | 140.70 | 140.79 | 2,318,188 | -0.15(-0.11%) |
Aug 22, 2016 | 140.72 | 141.49 | 139.78 | 140.94 | 1,708,265 | +0.03(+0.02%) |
Aug 19, 2016 | 140.18 | 141.48 | 139.45 | 140.91 | 2,171,592 | +0.14(+0.10%) |
Aug 18, 2016 | 140.16 | 141.19 | 139.56 | 140.77 | 2,065,124 | +0.33(+0.23%) |
Aug 17, 2016 | 140.67 | 140.99 | 139.65 | 140.44 | 2,432,331 | +0.02(+0.01%) |
Aug 16, 2016 | 139.86 | 141.36 | 139.63 | 140.42 | 2,977,171 | +0.09(+0.06%) |
Aug 15, 2016 | 138.91 | 140.58 | 138.85 | 140.34 | 2,620,225 | +1.95(+1.41%) |
Aug 12, 2016 | 137.90 | 138.49 | 137.39 | 138.39 | 1,699,686 | -0.52(-0.37%) |
Aug 11, 2016 | 137.50 | 139.24 | 137.27 | 138.91 | 2,156,034 | +1.42(+1.03%) |
Aug 10, 2016 | 138.56 | 138.69 | 137.34 | 137.49 | 1,953,667 | -1.06(-0.76%) |
Aug 09, 2016 | 137.75 | 139.51 | 137.75 | 138.55 | 2,308,503 | +0.52(+0.37%) |
Aug 08, 2016 | 137.41 | 139.01 | 137.34 | 138.03 | 2,673,810 | +0.63(+0.46%) |
Aug 05, 2016 | 135.42 | 137.44 | 134.96 | 137.41 | 3,156,863 | +3.43(+2.56%) |
Aug 04, 2016 | 134.12 | 134.70 | 133.44 | 133.98 | 2,366,024 | -0.25(-0.18%) |
Aug 03, 2016 | 132.62 | 134.74 | 132.40 | 134.23 | 2,695,112 | +1.93(+1.46%) |
Aug 02, 2016 | 133.64 | 134.33 | 131.71 | 132.29 | 3,754,336 | -1.80(-1.34%) |
Aug 01, 2016 | 134.62 | 135.57 | 133.88 | 134.09 | 2,731,952 | -0.53(-0.40%) |
Jul 29, 2016 | 135.22 | 135.79 | 134.49 | 134.62 | 2,817,234 | -1.46(-1.07%) |
Jul 28, 2016 | 135.79 | 136.45 | 134.65 | 136.08 | 2,415,245 | -0.39(-0.29%) |
Jul 27, 2016 | 136.65 | 137.47 | 135.98 | 136.47 | 2,733,912 | -0.14(-0.11%) |
Jul 26, 2016 | 136.21 | 136.91 | 135.14 | 136.62 | 2,533,707 | +0.55(+0.40%) |
Jul 25, 2016 | 135.33 | 136.76 | 135.30 | 136.07 | 2,307,513 | +0.09(+0.06%) |
Jul 22, 2016 | 135.88 | 136.25 | 135.51 | 135.98 | 2,137,167 | +0.31(+0.22%) |
Jul 21, 2016 | 137.08 | 137.24 | 135.44 | 135.68 | 3,535,633 | -1.46(-1.06%) |
Jul 20, 2016 | 137.79 | 138.08 | 134.97 | 137.13 | 4,185,192 | +0.30(+0.22%) |
Jul 19, 2016 | 137.35 | 139.09 | 136.25 | 136.83 | 6,369,741 | -1.63(-1.18%) |
Jul 18, 2016 | 137.63 | 139.10 | 137.34 | 138.46 | 5,581,678 | +1.43(+1.05%) |
Jul 15, 2016 | 138.06 | 138.29 | 136.23 | 137.02 | 3,631,438 | -0.76(-0.55%) |
Jul 14, 2016 | 135.88 | 138.38 | 135.64 | 137.79 | 6,001,029 | +3.92(+2.93%) |
Jul 13, 2016 | 133.09 | 134.17 | 132.37 | 133.87 | 5,044,551 | +0.85(+0.64%) |
Jul 12, 2016 | 130.55 | 133.30 | 130.48 | 133.02 | 6,039,002 | +4.01(+3.11%) |
Jul 11, 2016 | 128.42 | 129.68 | 128.33 | 129.01 | 3,588,536 | +1.54(+1.20%) |
Jul 08, 2016 | 126.61 | 127.94 | 124.61 | 127.48 | 3,870,911 | +2.86(+2.30%) |
Jul 07, 2016 | 123.77 | 125.54 | 123.70 | 124.61 | 3,041,188 | +1.20(+0.98%) |
Jul 06, 2016 | 121.17 | 123.72 | 120.90 | 123.41 | 3,469,893 | +0.96(+0.78%) |
Jul 05, 2016 | 124.38 | 124.56 | 121.50 | 122.45 | 4,651,166 | -3.22(-2.56%) |
Jul 01, 2016 | 125.88 | 125.67 | 125.67 | 125.67 | 3,653,142 | -0.28(-0.22%) |
Jun 30, 2016 | 124.33 | 126.21 | 123.23 | 125.95 | 5,342,017 | +2.61(+2.12%) |
Jun 29, 2016 | 121.73 | 123.38 | 121.16 | 123.34 | 4,486,697 | +2.62(+2.17%) |
Jun 28, 2016 | 120.55 | 120.90 | 118.53 | 120.72 | 5,946,294 | +2.46(+2.08%) |
Jun 27, 2016 | 118.74 | 119.72 | 117.15 | 118.26 | 8,724,583 | -1.99(-1.66%) |
Jun 24, 2016 | 121.25 | 124.12 | 119.46 | 120.26 | 11,138,526 | -9.16(-7.07%) |
Jun 23, 2016 | 127.63 | 129.53 | 127.28 | 129.41 | 3,467,790 | +3.83(+3.05%) |
Jun 22, 2016 | 125.47 | 127.26 | 125.45 | 125.58 | 2,932,146 | -0.18(-0.14%) |
Jun 21, 2016 | 125.89 | 126.16 | 124.72 | 125.76 | 2,860,326 | +0.51(+0.41%) |
Jun 20, 2016 | 125.89 | 127.58 | 125.11 | 125.25 | 3,936,947 | +1.79(+1.45%) |
Jun 17, 2016 | 124.30 | 125.66 | 123.31 | 123.46 | 5,068,406 | -0.84(-0.68%) |
Jun 16, 2016 | 122.92 | 124.61 | 121.67 | 124.30 | 4,123,862 | +0.40(+0.32%) |
Jun 15, 2016 | 124.75 | 126.05 | 123.68 | 123.90 | 3,515,915 | -0.03(-0.02%) |
Jun 14, 2016 | 125.65 | 126.35 | 123.30 | 123.93 | 5,980,368 | -2.07(-1.64%) |
Jun 13, 2016 | 126.31 | 128.27 | 125.96 | 126.00 | 3,993,911 | -1.07(-0.84%) |
Jun 10, 2016 | 128.30 | 128.56 | 126.79 | 127.06 | 5,114,640 | -2.78(-2.14%) |
Jun 09, 2016 | 130.37 | 130.79 | 129.24 | 129.84 | 3,199,226 | -1.25(-0.95%) |
Jun 08, 2016 | 131.56 | 132.73 | 130.47 | 131.09 | 2,862,741 | -0.45(-0.34%) |
Jun 07, 2016 | 133.26 | 133.49 | 131.54 | 131.54 | 2,935,608 | -1.60(-1.20%) |
Jun 06, 2016 | 132.45 | 133.86 | 132.05 | 133.14 | 2,996,644 | +1.18(+0.89%) |
Jun 03, 2016 | 132.12 | 132.70 | 130.43 | 131.96 | 5,107,085 | -3.06(-2.27%) |
Jun 02, 2016 | 135.75 | 135.91 | 134.33 | 135.02 | 2,662,503 | -0.59(-0.43%) |
Jun 01, 2016 | 133.85 | 136.10 | 132.24 | 135.61 | 3,045,335 | +0.41(+0.31%) |
May 31, 2016 | 135.97 | 137.01 | 134.40 | 135.19 | 3,440,033 | -0.04(-0.03%) |
May 27, 2016 | 134.53 | 135.24 | 135.24 | 135.24 | 2,544,506 | +0.81(+0.61%) |
May 26, 2016 | 136.06 | 136.21 | 134.38 | 134.42 | 3,051,265 | -1.71(-1.26%) |
May 25, 2016 | 133.44 | 137.01 | 133.42 | 136.13 | 3,861,330 | +3.09(+2.32%) |
May 24, 2016 | 132.27 | 133.85 | 132.07 | 133.04 | 3,600,060 | +1.81(+1.38%) |
May 23, 2016 | 130.39 | 131.78 | 129.79 | 131.24 | 3,278,194 | +0.79(+0.61%) |
May 20, 2016 | 131.50 | 132.05 | 129.95 | 130.44 | 3,847,023 | -0.16(-0.12%) |
May 19, 2016 | 133.97 | 135.04 | 130.45 | 130.60 | 5,580,765 | -4.42(-3.28%) |
May 18, 2016 | 130.70 | 135.08 | 130.56 | 135.03 | 4,326,999 | +4.47(+3.42%) |
May 17, 2016 | 130.64 | 132.64 | 129.82 | 130.56 | 3,199,829 | -0.62(-0.47%) |
May 16, 2016 | 131.15 | 132.46 | 130.52 | 131.18 | 3,763,950 | +0.03(+0.03%) |
May 13, 2016 | 133.29 | 134.84 | 131.08 | 131.15 | 3,020,550 | -2.30(-1.73%) |
May 12, 2016 | 135.35 | 136.32 | 132.81 | 133.45 | 2,899,665 | -1.14(-0.85%) |
May 11, 2016 | 136.23 | 137.22 | 134.47 | 134.59 | 2,482,704 | -1.69(-1.24%) |
May 10, 2016 | 133.96 | 136.35 | 133.72 | 136.28 | 2,818,591 | +3.30(+2.48%) |
May 09, 2016 | 133.56 | 134.95 | 132.37 | 132.98 | 2,484,879 | -1.13(-0.84%) |
May 06, 2016 | 133.55 | 135.22 | 132.56 | 134.11 | 2,732,581 | -0.57(-0.43%) |
May 05, 2016 | 135.74 | 135.77 | 133.81 | 134.68 | 2,803,469 | -0.46(-0.34%) |
May 04, 2016 | 136.09 | 137.27 | 134.31 | 135.14 | 3,794,924 | -2.59(-1.88%) |
May 03, 2016 | 138.17 | 138.55 | 136.24 | 137.73 | 3,289,281 | -2.57(-1.83%) |
May 02, 2016 | 139.37 | 141.15 | 138.45 | 140.30 | 2,367,031 | +1.75(+1.26%) |
Apr 29, 2016 | 138.29 | 139.03 | 137.24 | 138.55 | 3,424,171 | -0.15(-0.11%) |
Apr 28, 2016 | 139.60 | 141.26 | 138.47 | 138.70 | 2,993,584 | -2.22(-1.58%) |
Apr 27, 2016 | 140.00 | 142.39 | 139.24 | 140.92 | 3,936,739 | +0.91(+0.65%) |
Apr 26, 2016 | 139.62 | 140.15 | 138.64 | 140.01 | 2,666,154 | +0.63(+0.45%) |
Apr 25, 2016 | 140.15 | 141.16 | 138.51 | 139.38 | 2,929,215 | -1.40(-1.00%) |
Apr 22, 2016 | 139.97 | 141.40 | 139.86 | 140.78 | 3,174,773 | +1.21(+0.86%) |
Apr 21, 2016 | 140.61 | 142.59 | 139.31 | 139.57 | 4,932,833 | -1.40(-0.99%) |
Apr 20, 2016 | 136.77 | 141.37 | 136.72 | 140.97 | 5,686,466 | +3.66(+2.66%) |
Apr 19, 2016 | 133.18 | 138.20 | 132.55 | 137.32 | 6,906,178 | +3.06(+2.28%) |
Apr 18, 2016 | 133.06 | 135.08 | 132.67 | 134.25 | 3,589,602 | +0.42(+0.32%) |
Apr 15, 2016 | 136.12 | 136.58 | 133.56 | 133.83 | 4,107,710 | -2.02(-1.49%) |
Apr 14, 2016 | 134.68 | 137.00 | 134.36 | 135.85 | 3,632,895 | +0.90(+0.66%) |
Apr 13, 2016 | 132.15 | 135.07 | 132.02 | 134.95 | 6,099,997 | +4.68(+3.59%) |
Apr 12, 2016 | 128.89 | 130.93 | 127.73 | 130.28 | 3,237,036 | +1.78(+1.39%) |
Apr 11, 2016 | 127.63 | 129.93 | 126.98 | 128.50 | 4,103,399 | +1.62(+1.28%) |
Apr 08, 2016 | 128.38 | 129.05 | 126.65 | 126.87 | 3,698,206 | -0.11(-0.09%) |
Apr 07, 2016 | 129.72 | 130.04 | 126.11 | 126.98 | 5,669,697 | -4.04(-3.08%) |
Apr 06, 2016 | 131.08 | 131.93 | 129.95 | 131.02 | 3,467,116 | -0.13(-0.10%) |
Apr 05, 2016 | 132.07 | 132.15 | 130.48 | 131.15 | 3,343,351 | -2.04(-1.53%) |
Apr 04, 2016 | 135.05 | 135.08 | 132.88 | 133.20 | 2,935,802 | -1.73(-1.28%) |
Apr 01, 2016 | 132.09 | 135.09 | 130.93 | 134.93 | 3,995,725 | +2.40(+1.81%) |
Mar 31, 2016 | 131.85 | 132.95 | 131.75 | 132.53 | 3,467,045 | +0.41(+0.31%) |
Mar 30, 2016 | 131.81 | 133.41 | 130.77 | 132.12 | 3,708,145 | +1.24(+0.95%) |
Mar 29, 2016 | 129.06 | 131.15 | 127.90 | 130.88 | 3,457,858 | +1.00(+0.77%) |
Mar 28, 2016 | 129.29 | 130.55 | 128.65 | 129.88 | 2,734,473 | +0.71(+0.55%) |
Mar 24, 2016 | 128.66 | 129.17 | 129.17 | 129.17 | 4,374,781 | -0.91(-0.70%) |
Mar 23, 2016 | 130.22 | 131.32 | 129.67 | 130.08 | 4,303,525 | -0.10(-0.08%) |
Mar 22, 2016 | 131.28 | 131.36 | 129.47 | 130.18 | 4,171,102 | -1.76(-1.34%) |
Mar 21, 2016 | 132.75 | 134.15 | 131.49 | 131.95 | 5,223,701 | -1.11(-0.83%) |
Mar 18, 2016 | 129.94 | 133.54 | 129.90 | 133.05 | 8,780,856 | +3.96(+3.07%) |
Mar 17, 2016 | 126.97 | 129.99 | 125.58 | 129.09 | 5,249,322 | +2.00(+1.57%) |
Mar 16, 2016 | 127.41 | 129.04 | 126.39 | 127.09 | 5,105,217 | -1.26(-0.98%) |
Mar 15, 2016 | 128.87 | 128.95 | 127.40 | 128.35 | 4,419,821 | -1.23(-0.95%) |
Mar 14, 2016 | 129.73 | 130.39 | 128.44 | 129.58 | 3,930,002 | -0.38(-0.29%) |
Mar 11, 2016 | 129.41 | 130.12 | 128.64 | 129.96 | 4,807,433 | +2.47(+1.93%) |
Mar 10, 2016 | 126.98 | 129.67 | 125.66 | 127.50 | 5,486,244 | +0.94(+0.74%) |
Mar 09, 2016 | 128.42 | 128.75 | 125.94 | 126.56 | 3,849,408 | -1.43(-1.11%) |
Mar 08, 2016 | 130.01 | 130.21 | 127.90 | 127.99 | 4,536,845 | -3.17(-2.41%) |
Mar 07, 2016 | 131.70 | 132.01 | 130.36 | 131.15 | 3,283,240 | -1.26(-0.95%) |
Mar 04, 2016 | 132.01 | 134.11 | 131.10 | 132.41 | 6,226,506 | +1.28(+0.97%) |
Mar 03, 2016 | 130.01 | 131.42 | 129.47 | 131.14 | 4,282,631 | +0.95(+0.73%) |
Mar 02, 2016 | 130.65 | 131.21 | 129.55 | 130.18 | 5,978,586 | -0.38(-0.29%) |
Mar 01, 2016 | 127.44 | 130.66 | 127.21 | 130.56 | 7,686,782 | +4.32(+3.42%) |
Feb 29, 2016 | 126.43 | 126.88 | 125.22 | 126.24 | 6,521,068 | -0.06(-0.05%) |
Feb 26, 2016 | 125.85 | 127.75 | 125.26 | 126.30 | 7,047,934 | +1.68(+1.35%) |
Feb 25, 2016 | 122.73 | 125.30 | 122.08 | 124.62 | 5,111,107 | +2.26(+1.85%) |
Feb 24, 2016 | 120.27 | 122.42 | 117.90 | 122.36 | 6,796,626 | +0.55(+0.45%) |
Feb 23, 2016 | 124.41 | 124.45 | 121.09 | 121.81 | 5,055,154 | -3.26(-2.61%) |
Feb 22, 2016 | 125.42 | 126.08 | 124.60 | 125.07 | 5,097,699 | +1.58(+1.28%) |
Feb 19, 2016 | 123.57 | 124.18 | 122.25 | 123.49 | 6,254,274 | -0.69(-0.55%) |
Feb 18, 2016 | 127.14 | 127.77 | 123.88 | 124.18 | 7,013,465 | -2.70(-2.13%) |
Feb 17, 2016 | 126.76 | 127.66 | 126.35 | 126.88 | 6,636,759 | +1.61(+1.29%) |
Feb 16, 2016 | 125.75 | 126.49 | 123.95 | 125.27 | 12,130,826 | +2.43(+1.98%) |
Feb 12, 2016 | 120.84 | 122.84 | 122.84 | 122.84 | 10,717,758 | +4.57(+3.87%) |
Feb 11, 2016 | 120.55 | 121.39 | 116.89 | 118.26 | 12,195,129 | -5.50(-4.44%) |
Feb 10, 2016 | 126.09 | 128.93 | 123.74 | 123.76 | 9,051,679 | -0.86(-0.69%) |
Feb 09, 2016 | 122.32 | 126.05 | 121.97 | 124.62 | 8,229,296 | -0.84(-0.67%) |
Feb 08, 2016 | 129.31 | 129.31 | 122.10 | 125.46 | 10,324,021 | -6.07(-4.61%) |
Feb 05, 2016 | 132.45 | 134.24 | 130.87 | 131.53 | 5,467,673 | -0.02(-0.01%) |
Feb 04, 2016 | 128.02 | 132.77 | 127.78 | 131.54 | 5,440,001 | +3.20(+2.50%) |
Feb 03, 2016 | 128.19 | 129.32 | 123.58 | 128.34 | 7,010,772 | +0.82(+0.65%) |
Feb 02, 2016 | 131.97 | 131.97 | 126.22 | 127.52 | 7,502,250 | -6.68(-4.98%) |
Feb 01, 2016 | 134.84 | 135.34 | 133.20 | 134.20 | 3,525,263 | -1.61(-1.18%) |
Jan 29, 2016 | 133.35 | 135.83 | 132.63 | 135.81 | 5,814,796 | +3.78(+2.87%) |
Jan 28, 2016 | 130.30 | 132.86 | 128.22 | 132.02 | 5,106,540 | +2.81(+2.17%) |
Jan 27, 2016 | 129.11 | 133.18 | 128.77 | 129.22 | 6,129,290 | -0.61(-0.47%) |
Jan 26, 2016 | 127.03 | 131.22 | 127.09 | 129.83 | 6,230,911 | +2.80(+2.20%) |
Jan 25, 2016 | 131.47 | 131.58 | 127.03 | 127.03 | 6,001,728 | -4.82(-3.66%) |
Jan 22, 2016 | 129.94 | 131.97 | 129.33 | 131.86 | 6,642,635 | +4.38(+3.44%) |
Jan 21, 2016 | 129.43 | 130.43 | 127.35 | 127.48 | 6,823,256 | -1.77(-1.37%) |
Jan 20, 2016 | 129.54 | 131.92 | 127.48 | 129.24 | 11,144,678 | -2.58(-1.96%) |
Jan 19, 2016 | 132.44 | 133.45 | 130.53 | 131.82 | 6,955,490 | +1.02(+0.78%) |
Jan 15, 2016 | 131.72 | 130.81 | 130.81 | 130.81 | 7,419,977 | -4.86(-3.58%) |
Jan 14, 2016 | 134.75 | 136.60 | 131.77 | 135.66 | 5,080,123 | +2.02(+1.51%) |
Jan 13, 2016 | 139.93 | 140.46 | 132.75 | 133.65 | 6,247,947 | -5.65(-4.06%) |
Jan 12, 2016 | 140.29 | 141.35 | 137.27 | 139.29 | 5,283,468 | -0.02(-0.01%) |
Jan 11, 2016 | 138.70 | 139.93 | 137.30 | 139.31 | 5,217,990 | +1.51(+1.09%) |
Jan 08, 2016 | 140.17 | 141.57 | 137.55 | 137.81 | 5,864,637 | -0.57(-0.41%) |
Jan 07, 2016 | 140.10 | 142.48 | 137.52 | 138.38 | 6,762,769 | -4.39(-3.07%) |
Jan 06, 2016 | 144.00 | 144.60 | 142.15 | 142.77 | 6,588,370 | -3.57(-2.44%) |
Jan 05, 2016 | 148.54 | 149.21 | 145.36 | 146.34 | 5,375,848 | -2.56(-1.72%) |
Jan 04, 2016 | 147.77 | 148.94 | 146.06 | 148.90 | 4,420,461 | -2.60(-1.71%) |
Dec 31, 2015 | 152.28 | 151.50 | 151.50 | 151.50 | 2,110,289 | -1.50(-0.98%) |
Dec 30, 2015 | 154.06 | 154.28 | 152.85 | 153.00 | 1,801,516 | -1.28(-0.83%) |
Dec 29, 2015 | 153.68 | 154.82 | 153.41 | 154.28 | 2,199,446 | +1.61(+1.05%) |
Dec 28, 2015 | 152.79 | 152.93 | 151.17 | 152.67 | 2,050,129 | -0.71(-0.47%) |
Dec 24, 2015 | 153.22 | 153.38 | 153.38 | 153.38 | 1,317,637 | -0.40(-0.26%) |
Dec 23, 2015 | 151.90 | 153.83 | 151.69 | 153.79 | 2,816,860 | +2.44(+1.61%) |
Dec 22, 2015 | 150.38 | 151.89 | 148.83 | 151.35 | 2,750,567 | +1.93(+1.29%) |
Dec 21, 2015 | 149.21 | 149.75 | 147.80 | 149.42 | 2,941,555 | +1.90(+1.29%) |
Dec 18, 2015 | 152.32 | 152.90 | 147.43 | 147.52 | 8,019,094 | -5.99(-3.90%) |
Dec 17, 2015 | 157.09 | 157.94 | 153.50 | 153.50 | 3,339,300 | -3.03(-1.93%) |
Dec 16, 2015 | 154.68 | 157.09 | 152.72 | 156.53 | 3,795,707 | +3.53(+2.31%) |
Dec 15, 2015 | 150.45 | 154.06 | 150.34 | 153.00 | 4,043,139 | +4.72(+3.18%) |
Dec 14, 2015 | 148.51 | 150.16 | 145.34 | 148.28 | 6,068,280 | -0.13(-0.09%) |
Dec 11, 2015 | 151.04 | 151.40 | 147.50 | 148.42 | 4,461,192 | -4.66(-3.05%) |
Dec 10, 2015 | 152.14 | 154.61 | 151.57 | 153.08 | 2,627,733 | +1.18(+0.77%) |
Dec 09, 2015 | 153.00 | 155.38 | 151.16 | 151.90 | 4,647,507 | -1.86(-1.21%) |
Dec 08, 2015 | 154.60 | 155.06 | 152.85 | 153.76 | 3,168,591 | -2.16(-1.39%) |
Dec 07, 2015 | 159.71 | 159.81 | 155.51 | 155.92 | 4,163,506 | -3.78(-2.37%) |
Dec 04, 2015 | 156.02 | 160.23 | 155.30 | 159.71 | 4,184,218 | +4.03(+2.59%) |
Dec 03, 2015 | 160.27 | 161.10 | 155.28 | 155.68 | 4,280,990 | -4.25(-2.66%) |
Dec 02, 2015 | 162.49 | 162.94 | 159.55 | 159.93 | 2,161,765 | -2.36(-1.46%) |
Dec 01, 2015 | 160.74 | 162.36 | 159.72 | 162.29 | 4,926,668 | +2.56(+1.61%) |
Nov 30, 2015 | 160.13 | 160.62 | 159.07 | 159.73 | 4,057,744 | +0.17(+0.11%) |
Nov 27, 2015 | 158.46 | 160.16 | 158.21 | 159.56 | 1,304,396 | +1.11(+0.70%) |
Nov 25, 2015 | 158.32 | 158.46 | 158.46 | 158.46 | 1,785,307 | +0.40(+0.25%) |
Nov 24, 2015 | 157.51 | 159.00 | 156.29 | 158.05 | 3,193,306 | -0.44(-0.28%) |
Nov 23, 2015 | 160.26 | 160.42 | 157.93 | 158.49 | 3,189,119 | -1.91(-1.19%) |
Nov 20, 2015 | 161.68 | 162.09 | 160.10 | 160.40 | 3,500,101 | -1.31(-0.81%) |
Nov 19, 2015 | 162.37 | 162.69 | 160.57 | 161.71 | 2,191,359 | -0.53(-0.33%) |
Nov 18, 2015 | 160.05 | 162.56 | 160.01 | 162.23 | 2,996,568 | +2.59(+1.62%) |
Nov 17, 2015 | 161.41 | 161.68 | 159.44 | 159.65 | 2,129,368 | -1.33(-0.83%) |
Nov 16, 2015 | 159.16 | 160.98 | 157.50 | 160.98 | 5,515,065 | +1.48(+0.93%) |
Nov 13, 2015 | 161.37 | 162.00 | 159.22 | 159.50 | 2,965,115 | -1.99(-1.23%) |
Nov 12, 2015 | 164.35 | 164.35 | 161.06 | 161.49 | 3,780,268 | -3.87(-2.34%) |
Nov 11, 2015 | 166.11 | 166.65 | 164.81 | 165.36 | 1,964,791 | -0.35(-0.21%) |
Nov 10, 2015 | 164.68 | 166.05 | 163.59 | 165.71 | 2,563,409 | +0.88(+0.53%) |
Nov 09, 2015 | 166.74 | 167.46 | 164.46 | 164.83 | 3,105,976 | -2.02(-1.21%) |
Nov 06, 2015 | 164.19 | 167.10 | 164.11 | 166.85 | 5,098,111 | +5.99(+3.72%) |
Nov 05, 2015 | 161.30 | 161.92 | 160.01 | 160.86 | 2,609,758 | +0.31(+0.19%) |
Nov 04, 2015 | 160.01 | 161.59 | 159.43 | 160.55 | 2,595,152 | +0.80(+0.50%) |
Nov 03, 2015 | 158.54 | 160.74 | 158.37 | 159.75 | 2,916,450 | +0.85(+0.53%) |