Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.42 | 158.89 | 157.42 | 157.44 | 5,145,459 | -0.24(-0.15%) |
Nov 29, 2016 | 157.51 | 157.98 | 156.82 | 157.68 | 2,970,736 | +0.71(+0.45%) |
Nov 28, 2016 | 157.90 | 158.49 | 156.89 | 156.97 | 4,187,372 | -1.21(-0.76%) |
Nov 25, 2016 | 158.63 | 158.63 | 157.60 | 158.18 | 1,777,189 | +0.07(+0.04%) |
Nov 23, 2016 | 158.11 | 158.11 | 158.11 | 0 | -0.55(-0.35%) | |
Nov 22, 2016 | 159.01 | 159.09 | 157.83 | 158.66 | 3,143,225 | -0.05(-0.03%) |
Nov 21, 2016 | 158.10 | 158.71 | 157.42 | 158.71 | 2,846,460 | +0.96(+0.61%) |
Nov 18, 2016 | 158.35 | 158.48 | 157.17 | 157.75 | 3,383,264 | -0.64(-0.40%) |
Nov 17, 2016 | 156.81 | 158.64 | 156.30 | 158.39 | 4,169,112 | +1.31(+0.83%) |
Nov 16, 2016 | 157.02 | 157.59 | 156.02 | 157.08 | 4,468,711 | -0.38(-0.24%) |
Nov 15, 2016 | 157.61 | 157.82 | 156.09 | 157.46 | 4,780,061 | -0.47(-0.30%) |
Nov 14, 2016 | 157.48 | 158.16 | 156.53 | 157.93 | 5,519,493 | +1.01(+0.64%) |
Nov 11, 2016 | 155.30 | 157.28 | 155.15 | 156.92 | 4,514,407 | +0.86(+0.55%) |
Nov 10, 2016 | 152.00 | 156.61 | 151.68 | 156.06 | 8,141,632 | +4.78(+3.16%) |
Nov 09, 2016 | 146.10 | 151.64 | 145.10 | 151.28 | 8,680,069 | +3.49(+2.36%) |
Nov 08, 2016 | 146.89 | 148.14 | 146.40 | 147.79 | 3,631,270 | +0.88(+0.60%) |
Nov 07, 2016 | 144.71 | 147.17 | 144.30 | 146.91 | 5,228,387 | +3.96(+2.77%) |
Nov 04, 2016 | 143.45 | 143.80 | 142.35 | 142.95 | 3,493,290 | -0.69(-0.48%) |
Nov 03, 2016 | 143.25 | 144.45 | 143.20 | 143.64 | 2,690,136 | +0.45(+0.31%) |
Nov 02, 2016 | 143.18 | 143.86 | 142.91 | 143.19 | 3,177,890 | -0.44(-0.31%) |
Nov 01, 2016 | 144.68 | 144.86 | 143.11 | 143.63 | 3,339,391 | -0.67(-0.46%) |
Oct 31, 2016 | 144.30 | 144.69 | 144.00 | 144.30 | 3,229,545 | +0.30(+0.21%) |
Oct 28, 2016 | 144.84 | 145.29 | 142.90 | 144.00 | 2,789,915 | -0.45(-0.31%) |
Oct 27, 2016 | 144.19 | 144.78 | 143.87 | 144.45 | 2,914,800 | +0.51(+0.35%) |
Oct 26, 2016 | 143.38 | 144.46 | 143.12 | 143.94 | 2,769,592 | +0.52(+0.36%) |
Oct 25, 2016 | 143.70 | 144.16 | 143.21 | 143.42 | 2,349,615 | -0.41(-0.29%) |
Oct 24, 2016 | 144.09 | 144.89 | 143.68 | 143.83 | 2,223,555 | +0.23(+0.16%) |
Oct 21, 2016 | 143.54 | 143.95 | 142.80 | 143.60 | 3,075,401 | -0.89(-0.62%) |
Oct 20, 2016 | 144.62 | 145.43 | 144.19 | 144.49 | 2,504,989 | -0.37(-0.26%) |
Oct 19, 2016 | 144.87 | 145.71 | 144.48 | 144.86 | 2,309,724 | +0.56(+0.39%) |
Oct 18, 2016 | 144.65 | 145.09 | 144.13 | 144.30 | 2,378,323 | +0.50(+0.35%) |
Oct 17, 2016 | 144.50 | 144.76 | 143.37 | 143.80 | 2,552,831 | -0.38(-0.26%) |
Oct 14, 2016 | 143.91 | 144.89 | 143.58 | 144.18 | 2,932,812 | +0.96(+0.67%) |
Oct 13, 2016 | 143.79 | 144.05 | 141.92 | 143.22 | 4,657,504 | -1.69(-1.17%) |
Oct 12, 2016 | 143.86 | 145.29 | 143.86 | 144.91 | 2,558,082 | +0.96(+0.67%) |
Oct 11, 2016 | 145.13 | 145.14 | 143.53 | 143.95 | 2,722,896 | -1.25(-0.86%) |
Oct 10, 2016 | 145.05 | 145.68 | 144.98 | 145.20 | 1,884,076 | +0.68(+0.47%) |
Oct 07, 2016 | 143.93 | 144.94 | 143.78 | 144.52 | 3,093,774 | +0.65(+0.45%) |
Oct 06, 2016 | 144.00 | 144.10 | 143.30 | 143.87 | 2,279,720 | -0.28(-0.19%) |
Oct 05, 2016 | 143.65 | 144.29 | 143.21 | 144.15 | 2,998,844 | +0.98(+0.68%) |
Oct 04, 2016 | 143.74 | 144.20 | 142.80 | 143.17 | 3,058,897 | -0.59(-0.41%) |
Oct 03, 2016 | 144.27 | 144.31 | 143.21 | 143.76 | 3,479,079 | -0.71(-0.49%) |
Sep 30, 2016 | 144.27 | 145.38 | 144.27 | 144.47 | 4,402,570 | +0.88(+0.61%) |
Sep 29, 2016 | 145.18 | 145.52 | 143.36 | 143.59 | 3,307,577 | -1.69(-1.16%) |
Sep 28, 2016 | 145.28 | 145.42 | 144.03 | 145.28 | 3,213,581 | -0.06(-0.04%) |
Sep 27, 2016 | 144.28 | 145.38 | 144.01 | 145.34 | 2,934,558 | +1.16(+0.80%) |
Sep 26, 2016 | 144.52 | 144.96 | 144.00 | 144.18 | 2,862,232 | -0.82(-0.57%) |
Sep 23, 2016 | 146.32 | 146.49 | 145.00 | 145.00 | 3,697,765 | -1.53(-1.04%) |
Sep 22, 2016 | 146.75 | 147.00 | 146.13 | 146.53 | 2,770,814 | +0.07(+0.05%) |
Sep 21, 2016 | 145.65 | 146.49 | 144.98 | 146.46 | 3,768,904 | +1.54(+1.06%) |
Sep 20, 2016 | 145.98 | 145.98 | 144.76 | 144.92 | 2,366,965 | -0.32(-0.22%) |
Sep 19, 2016 | 145.34 | 146.19 | 144.93 | 145.24 | 3,031,127 | +0.23(+0.16%) |
Sep 16, 2016 | 146.11 | 146.23 | 144.68 | 145.01 | 11,133,658 | -1.65(-1.13%) |
Sep 15, 2016 | 146.00 | 147.08 | 145.47 | 146.66 | 3,300,335 | +0.88(+0.60%) |
Sep 14, 2016 | 146.02 | 146.91 | 145.33 | 145.78 | 3,097,233 | -0.45(-0.31%) |
Sep 13, 2016 | 147.95 | 148.13 | 145.55 | 146.23 | 5,505,863 | -2.74(-1.84%) |
Sep 12, 2016 | 146.37 | 149.39 | 145.94 | 148.97 | 4,323,777 | +2.35(+1.60%) |
Sep 09, 2016 | 149.10 | 149.59 | 146.56 | 146.62 | 4,342,691 | -3.16(-2.11%) |
Sep 08, 2016 | 149.60 | 150.10 | 149.30 | 149.78 | 2,963,446 | +0.20(+0.13%) |
Sep 07, 2016 | 150.00 | 150.49 | 149.34 | 149.58 | 2,437,112 | -0.85(-0.57%) |
Sep 06, 2016 | 150.54 | 150.98 | 149.31 | 150.43 | 4,460,728 | -0.29(-0.19%) |
Sep 02, 2016 | 150.69 | 150.72 | 150.72 | 150.72 | 2,247,600 | +0.37(+0.25%) |
Sep 01, 2016 | 150.70 | 151.00 | 148.82 | 150.35 | 3,020,533 | -0.14(-0.09%) |
Aug 31, 2016 | 150.00 | 150.90 | 148.66 | 150.49 | 5,338,518 | +0.26(+0.17%) |
Aug 30, 2016 | 149.25 | 150.24 | 149.22 | 150.23 | 2,832,865 | +0.93(+0.62%) |
Aug 29, 2016 | 148.23 | 149.68 | 148.00 | 149.30 | 2,726,556 | +1.39(+0.94%) |
Aug 26, 2016 | 148.65 | 149.23 | 147.22 | 147.91 | 2,872,802 | -0.73(-0.49%) |
Aug 25, 2016 | 148.24 | 148.71 | 148.11 | 148.64 | 2,449,208 | +0.23(+0.15%) |
Aug 24, 2016 | 148.50 | 148.84 | 148.13 | 148.41 | 2,269,407 | -0.36(-0.24%) |
Aug 23, 2016 | 148.58 | 149.24 | 148.58 | 148.77 | 2,019,281 | +0.32(+0.22%) |
Aug 22, 2016 | 148.51 | 148.80 | 147.85 | 148.45 | 1,765,428 | -0.30(-0.20%) |
Aug 19, 2016 | 148.40 | 148.84 | 147.79 | 148.75 | 2,641,224 | -0.06(-0.04%) |
Aug 18, 2016 | 149.19 | 149.36 | 148.53 | 148.81 | 2,185,389 | -0.27(-0.18%) |
Aug 17, 2016 | 147.42 | 149.33 | 147.00 | 149.08 | 3,043,766 | +1.84(+1.25%) |
Aug 16, 2016 | 147.62 | 147.94 | 147.22 | 147.24 | 2,121,319 | -0.54(-0.37%) |
Aug 15, 2016 | 147.72 | 147.92 | 147.12 | 147.78 | 2,196,013 | +0.06(+0.04%) |
Aug 12, 2016 | 147.12 | 147.75 | 146.69 | 147.72 | 2,586,706 | -0.02(-0.01%) |
Aug 11, 2016 | 146.46 | 147.98 | 146.44 | 147.74 | 3,272,221 | +1.05(+0.72%) |
Aug 10, 2016 | 147.00 | 147.27 | 146.13 | 146.69 | 2,465,151 | -0.53(-0.36%) |
Aug 09, 2016 | 145.96 | 147.45 | 145.45 | 147.22 | 3,679,208 | +1.66(+1.14%) |
Aug 08, 2016 | 145.29 | 145.65 | 144.23 | 145.56 | 3,516,234 | -0.09(-0.06%) |
Aug 05, 2016 | 144.00 | 145.65 | 143.92 | 145.65 | 3,925,956 | +2.53(+1.77%) |
Aug 04, 2016 | 143.80 | 143.91 | 142.91 | 143.12 | 1,848,633 | -0.51(-0.36%) |
Aug 03, 2016 | 143.35 | 143.88 | 142.98 | 143.63 | 2,217,122 | +0.32(+0.22%) |
Aug 02, 2016 | 143.95 | 143.99 | 142.96 | 143.31 | 2,457,043 | -0.62(-0.43%) |
Aug 01, 2016 | 144.62 | 144.77 | 143.58 | 143.93 | 2,051,314 | -0.34(-0.24%) |
Jul 29, 2016 | 144.09 | 144.60 | 143.78 | 144.27 | 2,589,300 | -0.15(-0.10%) |
Jul 28, 2016 | 143.92 | 144.69 | 143.48 | 144.42 | 1,944,630 | +0.23(+0.16%) |
Jul 27, 2016 | 144.27 | 144.75 | 143.70 | 144.19 | 2,611,144 | -0.15(-0.10%) |
Jul 26, 2016 | 144.34 | 144.85 | 143.83 | 144.34 | 2,465,954 | +0.20(+0.14%) |
Jul 25, 2016 | 144.87 | 145.00 | 143.60 | 144.14 | 2,483,906 | -0.46(-0.32%) |
Jul 22, 2016 | 144.72 | 144.85 | 143.89 | 144.60 | 3,142,024 | +0.25(+0.17%) |
Jul 21, 2016 | 146.01 | 146.22 | 144.19 | 144.35 | 3,961,692 | -1.82(-1.25%) |
Jul 20, 2016 | 146.81 | 146.94 | 145.69 | 146.17 | 2,855,304 | -0.75(-0.51%) |
Jul 19, 2016 | 146.06 | 146.99 | 145.85 | 146.92 | 3,543,308 | +0.35(+0.24%) |
Jul 18, 2016 | 146.00 | 146.71 | 146.00 | 146.57 | 3,128,028 | +0.60(+0.41%) |
Jul 15, 2016 | 146.25 | 146.44 | 145.12 | 145.97 | 3,860,775 | +0.24(+0.16%) |
Jul 14, 2016 | 146.25 | 146.66 | 145.46 | 145.73 | 3,322,937 | -0.20(-0.14%) |
Jul 13, 2016 | 144.88 | 145.99 | 144.41 | 145.93 | 3,274,262 | +1.26(+0.87%) |
Jul 12, 2016 | 144.53 | 145.03 | 143.98 | 144.67 | 3,158,169 | +0.74(+0.51%) |
Jul 11, 2016 | 143.75 | 144.23 | 143.43 | 143.93 | 3,194,589 | +0.28(+0.19%) |
Jul 08, 2016 | 143.35 | 143.74 | 141.91 | 143.65 | 3,718,126 | +1.74(+1.23%) |
Jul 07, 2016 | 142.38 | 143.04 | 141.19 | 141.91 | 2,863,842 | -0.60(-0.42%) |
Jul 06, 2016 | 141.90 | 142.64 | 140.95 | 142.51 | 2,804,121 | +0.28(+0.20%) |
Jul 05, 2016 | 143.19 | 143.56 | 141.76 | 142.23 | 3,425,738 | -1.73(-1.20%) |
Jul 01, 2016 | 144.59 | 143.96 | 143.96 | 143.96 | 2,874,400 | -0.83(-0.57%) |
Jun 30, 2016 | 142.21 | 144.82 | 142.10 | 144.79 | 5,196,420 | +2.67(+1.88%) |
Jun 29, 2016 | 141.30 | 142.12 | 139.91 | 142.12 | 4,256,926 | +1.84(+1.31%) |
Jun 28, 2016 | 139.79 | 140.36 | 138.29 | 140.28 | 5,312,249 | +1.78(+1.29%) |
Jun 27, 2016 | 138.79 | 139.00 | 136.65 | 138.50 | 6,380,418 | -1.21(-0.87%) |
Jun 24, 2016 | 140.74 | 142.00 | 139.47 | 139.71 | 12,476,305 | -6.27(-4.30%) |
Jun 23, 2016 | 144.97 | 146.00 | 144.59 | 145.98 | 4,489,882 | +2.04(+1.42%) |
Jun 22, 2016 | 143.63 | 144.66 | 143.57 | 143.94 | 3,659,672 | +0.41(+0.29%) |
Jun 21, 2016 | 142.06 | 143.63 | 141.85 | 143.53 | 3,677,391 | +1.86(+1.31%) |
Jun 20, 2016 | 141.96 | 142.94 | 141.63 | 141.67 | 4,038,747 | +0.94(+0.67%) |
Jun 17, 2016 | 141.98 | 142.00 | 140.45 | 140.73 | 5,394,069 | -1.26(-0.89%) |
Jun 16, 2016 | 140.09 | 142.05 | 138.96 | 141.99 | 3,639,484 | +1.54(+1.10%) |
Jun 15, 2016 | 141.74 | 142.17 | 140.32 | 140.45 | 3,219,370 | -0.85(-0.60%) |
Jun 14, 2016 | 140.79 | 141.54 | 140.51 | 141.30 | 3,475,970 | +0.36(+0.26%) |
Jun 13, 2016 | 141.23 | 142.65 | 140.94 | 140.94 | 2,994,572 | -0.82(-0.58%) |
Jun 10, 2016 | 141.31 | 142.36 | 141.24 | 141.76 | 2,579,843 | -0.47(-0.33%) |
Jun 09, 2016 | 142.05 | 142.51 | 141.16 | 142.23 | 2,187,497 | -0.30(-0.21%) |
Jun 08, 2016 | 141.57 | 142.69 | 141.53 | 142.53 | 2,390,545 | +1.12(+0.79%) |
Jun 07, 2016 | 142.16 | 142.49 | 141.39 | 141.41 | 2,729,798 | -0.41(-0.29%) |
Jun 06, 2016 | 141.62 | 142.50 | 141.39 | 141.82 | 2,686,954 | +0.68(+0.48%) |
Jun 03, 2016 | 141.16 | 141.52 | 140.11 | 141.14 | 3,153,331 | -0.97(-0.68%) |
Jun 02, 2016 | 141.65 | 142.11 | 140.96 | 142.11 | 2,757,262 | +0.12(+0.08%) |
Jun 01, 2016 | 140.97 | 142.09 | 140.37 | 141.99 | 3,278,030 | +1.45(+1.03%) |
May 31, 2016 | 143.89 | 144.14 | 140.54 | 140.54 | 6,562,630 | -2.81(-1.96%) |
May 27, 2016 | 143.49 | 143.35 | 143.35 | 143.35 | 2,289,900 | +0.30(+0.21%) |
May 26, 2016 | 144.00 | 144.19 | 142.88 | 143.05 | 2,741,957 | -1.03(-0.71%) |
May 25, 2016 | 143.72 | 144.94 | 143.72 | 144.08 | 2,936,241 | +0.37(+0.26%) |
May 24, 2016 | 141.95 | 144.05 | 141.73 | 143.71 | 3,268,712 | +2.23(+1.58%) |
May 23, 2016 | 141.85 | 141.85 | 141.05 | 141.48 | 2,052,448 | -0.35(-0.25%) |
May 20, 2016 | 141.48 | 142.49 | 141.16 | 141.83 | 3,170,950 | +1.04(+0.74%) |
May 19, 2016 | 141.07 | 141.65 | 139.68 | 140.79 | 2,803,660 | -0.68(-0.48%) |
May 18, 2016 | 140.18 | 141.85 | 139.95 | 141.47 | 2,917,788 | +1.13(+0.81%) |
May 17, 2016 | 141.97 | 141.99 | 139.90 | 140.34 | 3,963,921 | -1.51(-1.06%) |
May 16, 2016 | 141.40 | 142.15 | 141.21 | 141.85 | 2,873,232 | +0.45(+0.32%) |
May 13, 2016 | 143.21 | 143.70 | 141.13 | 141.40 | 3,232,146 | -1.91(-1.33%) |
May 12, 2016 | 143.46 | 143.72 | 142.31 | 143.31 | 2,431,375 | +0.44(+0.31%) |
May 11, 2016 | 144.88 | 144.98 | 142.75 | 142.87 | 2,939,827 | -1.91(-1.32%) |
May 10, 2016 | 143.31 | 144.90 | 143.25 | 144.78 | 3,130,976 | +1.87(+1.31%) |
May 09, 2016 | 144.54 | 144.54 | 141.92 | 142.91 | 3,644,610 | -1.71(-1.18%) |
May 06, 2016 | 143.82 | 144.84 | 143.33 | 144.62 | 2,288,700 | +0.74(+0.51%) |
May 05, 2016 | 144.22 | 144.82 | 143.48 | 143.88 | 2,438,223 | -0.36(-0.25%) |
May 04, 2016 | 144.16 | 144.40 | 143.33 | 144.24 | 2,483,166 | -0.59(-0.41%) |
May 03, 2016 | 145.91 | 146.09 | 144.08 | 144.83 | 3,550,700 | -2.06(-1.40%) |
May 02, 2016 | 145.77 | 147.14 | 145.69 | 146.89 | 2,774,347 | +1.41(+0.97%) |
Apr 29, 2016 | 145.40 | 146.22 | 144.52 | 145.48 | 3,895,593 | -0.59(-0.40%) |
Apr 28, 2016 | 146.64 | 147.46 | 145.76 | 146.07 | 2,496,404 | -1.53(-1.04%) |
Apr 27, 2016 | 146.90 | 148.03 | 146.51 | 147.60 | 2,991,212 | +0.58(+0.39%) |
Apr 26, 2016 | 146.59 | 147.16 | 146.30 | 147.02 | 2,942,330 | +0.84(+0.57%) |
Apr 25, 2016 | 145.65 | 146.37 | 145.50 | 146.18 | 2,198,580 | +0.07(+0.05%) |
Apr 22, 2016 | 145.32 | 146.39 | 144.97 | 146.11 | 2,692,428 | +1.25(+0.86%) |
Apr 21, 2016 | 146.09 | 146.42 | 144.67 | 144.86 | 2,879,782 | -1.23(-0.84%) |
Apr 20, 2016 | 145.98 | 146.43 | 145.38 | 146.09 | 2,288,951 | +0.14(+0.10%) |
Apr 19, 2016 | 144.78 | 146.38 | 144.51 | 145.95 | 3,657,276 | +1.57(+1.09%) |
Apr 18, 2016 | 143.00 | 144.48 | 142.95 | 144.38 | 2,765,558 | +0.93(+0.65%) |
Apr 15, 2016 | 144.14 | 144.16 | 142.94 | 143.45 | 3,124,074 | -0.27(-0.19%) |
Apr 14, 2016 | 144.10 | 144.32 | 143.47 | 143.72 | 2,486,611 | -0.32(-0.22%) |
Apr 13, 2016 | 142.95 | 144.14 | 142.89 | 144.04 | 3,562,698 | +1.64(+1.15%) |
Apr 12, 2016 | 141.25 | 142.49 | 140.98 | 142.40 | 2,649,297 | +1.41(+1.00%) |
Apr 11, 2016 | 141.79 | 142.09 | 140.96 | 140.99 | 2,381,094 | -0.07(-0.05%) |
Apr 08, 2016 | 141.53 | 141.99 | 140.68 | 141.06 | 2,118,394 | +0.25(+0.18%) |
Apr 07, 2016 | 140.93 | 141.20 | 140.27 | 140.81 | 2,919,252 | -0.89(-0.63%) |
Apr 06, 2016 | 141.31 | 141.82 | 140.42 | 141.70 | 2,820,466 | +0.50(+0.35%) |
Apr 05, 2016 | 142.42 | 142.48 | 140.93 | 141.20 | 3,166,509 | -2.02(-1.41%) |
Apr 04, 2016 | 143.99 | 143.99 | 142.77 | 143.22 | 3,163,902 | -0.57(-0.40%) |
Apr 01, 2016 | 141.21 | 144.05 | 141.11 | 143.79 | 3,985,651 | +1.91(+1.35%) |
Mar 31, 2016 | 142.56 | 143.05 | 141.49 | 141.88 | 3,520,156 | -0.58(-0.41%) |
Mar 30, 2016 | 142.91 | 143.40 | 142.29 | 142.46 | 3,161,054 | +0.56(+0.39%) |
Mar 29, 2016 | 141.29 | 142.04 | 140.50 | 141.90 | 3,345,818 | +0.61(+0.43%) |
Mar 28, 2016 | 140.95 | 141.62 | 140.33 | 141.29 | 2,667,712 | +1.18(+0.84%) |
Mar 24, 2016 | 140.22 | 140.11 | 140.11 | 140.11 | 3,777,900 | -0.85(-0.60%) |
Mar 23, 2016 | 142.17 | 142.17 | 140.90 | 140.96 | 2,647,043 | -1.22(-0.86%) |
Mar 22, 2016 | 141.98 | 142.99 | 141.66 | 142.18 | 3,288,132 | +0.05(+0.04%) |
Mar 21, 2016 | 142.16 | 142.61 | 141.71 | 142.13 | 2,440,956 | -0.03(-0.02%) |
Mar 18, 2016 | 142.83 | 142.96 | 141.44 | 142.16 | 7,612,050 | -0.24(-0.17%) |
Mar 17, 2016 | 140.00 | 142.58 | 139.68 | 142.40 | 4,460,978 | +2.57(+1.84%) |
Mar 16, 2016 | 139.84 | 140.44 | 139.51 | 139.83 | 3,124,124 | -0.57(-0.41%) |
Mar 15, 2016 | 139.12 | 140.41 | 139.01 | 140.40 | 2,838,087 | +0.68(+0.49%) |
Mar 14, 2016 | 140.80 | 141.22 | 139.48 | 139.72 | 4,244,179 | -0.93(-0.66%) |
Mar 11, 2016 | 139.34 | 140.76 | 139.11 | 140.65 | 4,306,924 | +2.03(+1.46%) |
Mar 10, 2016 | 139.75 | 139.75 | 137.81 | 138.62 | 4,525,023 | -0.51(-0.37%) |
Mar 09, 2016 | 138.55 | 139.15 | 138.07 | 139.13 | 3,165,281 | +1.33(+0.97%) |
Mar 08, 2016 | 138.25 | 138.69 | 137.49 | 137.80 | 4,123,883 | -0.92(-0.66%) |
Mar 07, 2016 | 137.70 | 138.79 | 137.43 | 138.72 | 4,570,976 | +0.75(+0.54%) |
Mar 04, 2016 | 136.99 | 138.06 | 136.52 | 137.97 | 4,228,610 | +1.13(+0.83%) |
Mar 03, 2016 | 136.80 | 137.24 | 136.13 | 136.84 | 3,936,123 | +0.11(+0.08%) |
Mar 02, 2016 | 136.95 | 137.15 | 135.81 | 136.73 | 3,776,643 | -0.21(-0.15%) |
Mar 01, 2016 | 135.11 | 136.94 | 134.32 | 136.94 | 6,067,723 | +2.77(+2.06%) |
Feb 29, 2016 | 133.36 | 135.11 | 132.94 | 134.17 | 7,729,641 | +2.25(+1.71%) |
Feb 26, 2016 | 132.82 | 133.29 | 131.77 | 131.92 | 3,851,367 | -0.39(-0.29%) |
Feb 25, 2016 | 131.62 | 132.36 | 130.42 | 132.31 | 3,503,545 | +1.28(+0.98%) |
Feb 24, 2016 | 129.90 | 131.50 | 128.88 | 131.03 | 3,633,172 | +0.29(+0.22%) |
Feb 23, 2016 | 131.12 | 131.91 | 130.65 | 130.74 | 3,091,436 | -1.25(-0.95%) |
Feb 22, 2016 | 132.19 | 132.87 | 131.33 | 131.99 | 3,720,360 | +0.94(+0.72%) |
Feb 19, 2016 | 130.35 | 131.60 | 130.01 | 131.05 | 4,094,159 | +0.19(+0.15%) |
Feb 18, 2016 | 130.60 | 132.35 | 130.59 | 130.86 | 3,865,737 | +0.60(+0.46%) |
Feb 17, 2016 | 129.17 | 130.44 | 128.91 | 130.26 | 4,509,986 | +1.70(+1.32%) |
Feb 16, 2016 | 129.44 | 129.58 | 128.07 | 128.56 | 5,911,688 | +0.49(+0.38%) |
Feb 12, 2016 | 126.76 | 128.07 | 128.07 | 128.07 | 5,167,600 | +2.98(+2.38%) |
Feb 11, 2016 | 124.11 | 125.84 | 124.04 | 125.09 | 6,060,626 | -1.49(-1.18%) |
Feb 10, 2016 | 128.44 | 129.18 | 126.29 | 126.58 | 4,730,507 | -1.14(-0.89%) |
Feb 09, 2016 | 125.15 | 128.08 | 125.15 | 127.72 | 5,245,500 | +0.94(+0.74%) |
Feb 08, 2016 | 125.70 | 127.84 | 124.93 | 126.78 | 6,196,439 | +0.22(+0.17%) |
Feb 05, 2016 | 127.28 | 127.39 | 125.75 | 126.56 | 4,732,618 | -0.88(-0.69%) |
Feb 04, 2016 | 126.09 | 127.69 | 125.75 | 127.44 | 4,596,293 | +1.20(+0.95%) |
Feb 03, 2016 | 126.34 | 126.63 | 123.58 | 126.24 | 6,607,536 | +0.54(+0.43%) |
Feb 02, 2016 | 127.52 | 127.83 | 125.51 | 125.70 | 4,336,175 | -2.96(-2.30%) |
Feb 01, 2016 | 128.94 | 129.64 | 127.54 | 128.66 | 4,441,272 | -1.11(-0.86%) |
Jan 29, 2016 | 126.66 | 129.77 | 126.11 | 129.77 | 6,523,798 | +3.76(+2.98%) |
Jan 28, 2016 | 126.00 | 126.72 | 124.37 | 126.01 | 3,512,899 | +0.82(+0.66%) |
Jan 27, 2016 | 125.26 | 127.22 | 124.61 | 125.19 | 3,938,072 | -0.70(-0.56%) |
Jan 26, 2016 | 124.57 | 126.52 | 124.57 | 125.89 | 3,693,538 | +1.76(+1.42%) |
Jan 25, 2016 | 126.55 | 126.90 | 123.90 | 124.13 | 5,247,094 | -2.91(-2.29%) |
Jan 22, 2016 | 127.50 | 127.93 | 125.92 | 127.04 | 3,765,712 | +1.42(+1.13%) |
Jan 21, 2016 | 125.52 | 126.75 | 124.37 | 125.62 | 3,805,381 | +0.79(+0.63%) |
Jan 20, 2016 | 125.60 | 126.12 | 124.04 | 124.83 | 8,024,054 | -2.93(-2.29%) |
Jan 19, 2016 | 126.86 | 128.27 | 126.79 | 127.76 | 5,831,142 | +1.62(+1.28%) |
Jan 15, 2016 | 125.34 | 126.14 | 126.14 | 126.14 | 8,145,100 | -1.93(-1.51%) |
Jan 14, 2016 | 126.41 | 128.99 | 126.01 | 128.07 | 6,124,761 | +1.82(+1.44%) |
Jan 13, 2016 | 128.97 | 129.38 | 125.71 | 126.25 | 6,042,176 | -2.55(-1.98%) |
Jan 12, 2016 | 129.11 | 129.43 | 127.52 | 128.80 | 4,717,908 | +0.44(+0.34%) |
Jan 11, 2016 | 128.92 | 129.23 | 127.04 | 128.36 | 4,351,673 | +0.03(+0.02%) |
Jan 08, 2016 | 130.11 | 130.40 | 128.21 | 128.33 | 6,101,598 | -1.15(-0.89%) |
Jan 07, 2016 | 129.25 | 130.54 | 129.00 | 129.48 | 7,381,763 | -1.85(-1.41%) |
Jan 06, 2016 | 129.99 | 131.76 | 129.72 | 131.33 | 5,218,932 | +0.08(+0.06%) |
Jan 05, 2016 | 130.75 | 131.53 | 129.81 | 131.25 | 4,084,410 | +0.50(+0.38%) |
Jan 04, 2016 | 130.16 | 131.03 | 128.76 | 130.75 | 6,864,886 | -1.29(-0.98%) |
Dec 31, 2015 | 133.00 | 132.04 | 132.04 | 132.04 | 3,405,600 | -1.22(-0.92%) |
Dec 30, 2015 | 133.92 | 134.12 | 133.06 | 133.26 | 2,683,597 | -0.88(-0.66%) |
Dec 29, 2015 | 134.00 | 134.55 | 133.00 | 134.14 | 3,134,371 | +1.02(+0.77%) |
Dec 28, 2015 | 133.48 | 133.54 | 132.52 | 133.12 | 2,382,736 | -0.77(-0.58%) |
Dec 24, 2015 | 134.12 | 133.89 | 133.89 | 133.89 | 1,367,500 | -0.26(-0.19%) |
Dec 23, 2015 | 133.35 | 134.43 | 133.20 | 134.15 | 3,478,612 | +1.01(+0.76%) |
Dec 22, 2015 | 131.55 | 133.33 | 131.04 | 133.14 | 3,713,856 | +1.95(+1.49%) |
Dec 21, 2015 | 131.16 | 131.69 | 129.65 | 131.19 | 4,301,483 | +1.66(+1.28%) |
Dec 18, 2015 | 133.04 | 133.17 | 129.53 | 129.53 | 8,791,475 | -4.44(-3.31%) |
Dec 17, 2015 | 135.71 | 136.16 | 133.90 | 133.97 | 3,595,841 | -1.91(-1.41%) |
Dec 16, 2015 | 135.49 | 136.12 | 133.10 | 135.88 | 4,928,712 | +1.00(+0.74%) |
Dec 15, 2015 | 133.25 | 135.64 | 132.76 | 134.88 | 4,691,877 | +2.86(+2.17%) |
Dec 14, 2015 | 130.50 | 132.23 | 130.11 | 132.02 | 4,417,030 | +1.71(+1.31%) |
Dec 11, 2015 | 130.31 | 130.91 | 129.59 | 130.31 | 5,483,085 | -1.40(-1.06%) |
Dec 10, 2015 | 131.72 | 132.62 | 131.19 | 131.71 | 3,463,531 | +0.00(+0.00%) |
Dec 09, 2015 | 133.18 | 134.15 | 131.20 | 131.71 | 4,062,080 | -1.65(-1.24%) |
Dec 08, 2015 | 134.90 | 134.99 | 133.17 | 133.36 | 4,055,532 | -2.24(-1.65%) |
Dec 07, 2015 | 136.20 | 136.42 | 134.68 | 135.60 | 2,794,891 | -0.88(-0.64%) |
Dec 04, 2015 | 133.09 | 136.52 | 133.00 | 136.48 | 5,520,158 | +3.82(+2.88%) |
Dec 03, 2015 | 135.33 | 135.54 | 132.29 | 132.66 | 4,377,885 | -2.61(-1.93%) |
Dec 02, 2015 | 136.50 | 136.74 | 135.10 | 135.27 | 3,710,682 | -1.16(-0.85%) |