Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 200.83 | 206.41 | 199.80 | 203.21 | 970,423 | +3.72(+1.86%) |
Nov 29, 2016 | 197.03 | 200.83 | 196.20 | 199.49 | 504,643 | +2.43(+1.23%) |
Nov 28, 2016 | 198.44 | 199.42 | 196.35 | 197.05 | 582,354 | -1.92(-0.97%) |
Nov 25, 2016 | 198.47 | 198.97 | 197.49 | 198.97 | 145,560 | +1.01(+0.51%) |
Nov 23, 2016 | 197.96 | 197.96 | 197.96 | 0 | -0.39(-0.20%) | |
Nov 22, 2016 | 196.92 | 198.59 | 194.42 | 198.35 | 658,285 | +2.56(+1.31%) |
Nov 21, 2016 | 193.47 | 195.78 | 192.86 | 195.78 | 744,736 | +3.99(+2.08%) |
Nov 18, 2016 | 192.86 | 195.32 | 190.80 | 191.79 | 820,970 | -2.24(-1.15%) |
Nov 17, 2016 | 197.90 | 198.30 | 193.86 | 194.03 | 629,872 | -4.00(-2.02%) |
Nov 16, 2016 | 196.66 | 198.65 | 196.66 | 198.03 | 546,211 | +0.71(+0.36%) |
Nov 15, 2016 | 196.55 | 197.70 | 193.51 | 197.32 | 674,508 | +0.46(+0.23%) |
Nov 14, 2016 | 199.87 | 201.36 | 195.74 | 196.86 | 952,412 | -2.83(-1.42%) |
Nov 11, 2016 | 200.65 | 202.60 | 188.83 | 199.69 | 2,608,575 | -0.59(-0.29%) |
Nov 10, 2016 | 196.30 | 202.35 | 195.83 | 200.28 | 1,438,992 | +6.16(+3.17%) |
Nov 09, 2016 | 185.09 | 198.46 | 185.05 | 194.12 | 1,349,504 | +8.75(+4.72%) |
Nov 08, 2016 | 184.03 | 186.34 | 182.97 | 185.37 | 495,251 | +1.44(+0.79%) |
Nov 07, 2016 | 183.19 | 184.47 | 182.30 | 183.92 | 442,240 | +4.07(+2.27%) |
Nov 04, 2016 | 179.74 | 182.91 | 179.54 | 179.85 | 676,312 | +1.04(+0.58%) |
Nov 03, 2016 | 178.35 | 179.14 | 177.05 | 178.80 | 420,106 | +0.45(+0.25%) |
Nov 02, 2016 | 179.16 | 179.92 | 177.55 | 178.36 | 559,484 | -1.10(-0.62%) |
Nov 01, 2016 | 182.98 | 183.14 | 178.34 | 179.46 | 572,009 | -2.90(-1.59%) |
Oct 31, 2016 | 183.35 | 183.93 | 182.21 | 182.36 | 553,700 | -0.17(-0.09%) |
Oct 28, 2016 | 181.40 | 184.31 | 181.26 | 182.53 | 488,222 | +1.66(+0.92%) |
Oct 27, 2016 | 183.62 | 183.62 | 179.57 | 180.86 | 460,050 | -1.02(-0.56%) |
Oct 26, 2016 | 177.92 | 183.02 | 177.90 | 181.88 | 653,654 | +3.93(+2.21%) |
Oct 25, 2016 | 178.99 | 179.21 | 176.95 | 177.95 | 558,258 | -1.50(-0.83%) |
Oct 24, 2016 | 180.05 | 181.72 | 179.14 | 179.44 | 631,158 | +0.90(+0.51%) |
Oct 21, 2016 | 178.19 | 179.37 | 177.31 | 178.54 | 844,079 | -1.49(-0.83%) |
Oct 20, 2016 | 179.44 | 181.65 | 179.41 | 180.03 | 685,741 | +0.40(+0.22%) |
Oct 19, 2016 | 180.02 | 181.12 | 178.16 | 179.63 | 1,028,794 | -0.75(-0.42%) |
Oct 18, 2016 | 188.17 | 188.86 | 178.36 | 180.38 | 2,325,053 | -7.64(-4.06%) |
Oct 17, 2016 | 187.40 | 189.25 | 187.03 | 188.02 | 791,915 | +0.32(+0.17%) |
Oct 14, 2016 | 187.62 | 189.15 | 186.51 | 187.70 | 455,071 | +0.43(+0.23%) |
Oct 13, 2016 | 190.00 | 190.17 | 186.34 | 187.27 | 566,742 | -3.80(-1.99%) |
Oct 12, 2016 | 189.80 | 191.41 | 188.99 | 191.07 | 715,659 | +1.31(+0.69%) |
Oct 11, 2016 | 193.67 | 194.19 | 187.84 | 189.77 | 1,102,417 | -5.99(-3.06%) |
Oct 10, 2016 | 197.03 | 198.17 | 194.88 | 195.75 | 494,534 | -0.88(-0.45%) |
Oct 07, 2016 | 199.33 | 199.49 | 195.78 | 196.64 | 384,707 | -3.22(-1.61%) |
Oct 06, 2016 | 197.18 | 200.17 | 196.26 | 199.86 | 476,607 | +2.61(+1.32%) |
Oct 05, 2016 | 196.10 | 198.88 | 195.98 | 197.25 | 491,485 | +2.45(+1.26%) |
Oct 04, 2016 | 198.25 | 198.87 | 194.21 | 194.80 | 441,565 | -3.50(-1.76%) |
Oct 03, 2016 | 196.00 | 199.08 | 195.73 | 198.29 | 606,221 | +1.28(+0.65%) |
Sep 30, 2016 | 194.31 | 198.29 | 193.82 | 197.01 | 560,273 | +3.96(+2.05%) |
Sep 29, 2016 | 192.10 | 194.72 | 191.85 | 193.05 | 511,954 | +0.92(+0.48%) |
Sep 28, 2016 | 191.32 | 192.31 | 189.42 | 192.13 | 385,385 | +1.08(+0.56%) |
Sep 27, 2016 | 189.72 | 191.51 | 189.31 | 191.05 | 379,810 | +1.33(+0.70%) |
Sep 26, 2016 | 188.48 | 190.52 | 187.99 | 189.72 | 563,950 | -0.04(-0.02%) |
Sep 23, 2016 | 192.79 | 193.39 | 189.71 | 189.77 | 617,548 | -3.44(-1.78%) |
Sep 22, 2016 | 192.93 | 194.05 | 192.35 | 193.21 | 403,239 | +1.82(+0.95%) |
Sep 21, 2016 | 190.14 | 191.65 | 189.03 | 191.39 | 581,223 | +1.60(+0.84%) |
Sep 20, 2016 | 193.96 | 194.03 | 189.78 | 189.78 | 473,810 | -3.49(-1.80%) |
Sep 19, 2016 | 191.96 | 194.29 | 191.79 | 193.27 | 749,830 | +2.05(+1.07%) |
Sep 16, 2016 | 198.18 | 198.97 | 188.57 | 191.22 | 1,872,222 | -8.51(-4.26%) |
Sep 15, 2016 | 195.90 | 200.28 | 194.67 | 199.73 | 644,610 | +3.46(+1.76%) |
Sep 14, 2016 | 195.80 | 197.56 | 195.15 | 196.27 | 494,016 | +1.67(+0.86%) |
Sep 13, 2016 | 200.74 | 201.40 | 194.58 | 194.59 | 725,512 | -1.90(-0.97%) |
Sep 12, 2016 | 194.03 | 196.98 | 193.14 | 196.50 | 628,025 | +1.58(+0.81%) |
Sep 09, 2016 | 198.80 | 199.54 | 194.91 | 194.92 | 1,033,899 | -6.16(-3.06%) |
Sep 08, 2016 | 199.26 | 201.35 | 198.04 | 201.08 | 580,869 | +1.60(+0.80%) |
Sep 07, 2016 | 199.58 | 199.75 | 197.51 | 199.47 | 647,136 | -2.42(-1.20%) |
Sep 06, 2016 | 201.83 | 202.49 | 201.20 | 201.89 | 414,028 | +0.18(+0.09%) |
Sep 02, 2016 | 201.80 | 201.72 | 201.72 | 201.72 | 282,230 | +1.39(+0.70%) |
Sep 01, 2016 | 202.35 | 202.35 | 198.23 | 200.32 | 614,866 | -1.79(-0.88%) |
Aug 31, 2016 | 204.64 | 205.01 | 201.81 | 202.11 | 705,382 | -3.36(-1.63%) |
Aug 30, 2016 | 205.71 | 206.38 | 204.58 | 205.47 | 392,226 | -0.21(-0.10%) |
Aug 29, 2016 | 203.82 | 205.73 | 203.41 | 205.68 | 391,354 | +1.81(+0.89%) |
Aug 26, 2016 | 203.60 | 205.66 | 202.83 | 203.87 | 663,463 | +1.52(+0.75%) |
Aug 25, 2016 | 201.63 | 202.80 | 200.77 | 202.35 | 358,234 | -0.10(-0.05%) |
Aug 24, 2016 | 202.44 | 203.87 | 201.30 | 202.44 | 308,515 | +0.21(+0.10%) |
Aug 23, 2016 | 202.80 | 203.24 | 201.55 | 202.24 | 319,848 | +0.04(+0.02%) |
Aug 22, 2016 | 202.17 | 202.94 | 200.99 | 202.20 | 365,694 | -0.54(-0.27%) |
Aug 19, 2016 | 201.50 | 203.35 | 201.15 | 202.74 | 330,805 | +0.05(+0.03%) |
Aug 18, 2016 | 202.42 | 202.85 | 201.48 | 202.69 | 352,238 | +0.38(+0.19%) |
Aug 17, 2016 | 202.10 | 202.93 | 201.34 | 202.31 | 389,909 | -0.10(-0.05%) |
Aug 16, 2016 | 202.01 | 203.20 | 201.15 | 202.41 | 408,168 | +0.01(+0.00%) |
Aug 15, 2016 | 200.42 | 202.85 | 200.26 | 202.40 | 367,368 | +1.77(+0.88%) |
Aug 12, 2016 | 200.86 | 203.37 | 200.00 | 200.63 | 589,174 | -0.36(-0.18%) |
Aug 11, 2016 | 195.05 | 201.84 | 194.24 | 200.99 | 969,329 | +8.40(+4.36%) |
Aug 10, 2016 | 192.51 | 194.33 | 192.35 | 192.60 | 277,706 | +0.20(+0.10%) |
Aug 09, 2016 | 193.62 | 193.74 | 192.00 | 192.40 | 353,331 | -0.97(-0.50%) |
Aug 08, 2016 | 194.43 | 195.39 | 192.96 | 193.37 | 294,395 | -0.29(-0.15%) |
Aug 05, 2016 | 192.54 | 193.99 | 191.97 | 193.66 | 578,399 | +2.32(+1.21%) |
Aug 04, 2016 | 191.28 | 194.34 | 190.62 | 191.33 | 614,130 | +1.95(+1.03%) |
Aug 03, 2016 | 188.55 | 189.83 | 187.57 | 189.38 | 394,443 | +0.73(+0.39%) |
Aug 02, 2016 | 190.11 | 190.11 | 187.47 | 188.65 | 418,149 | -1.46(-0.77%) |
Aug 01, 2016 | 190.36 | 190.59 | 188.61 | 190.11 | 500,008 | -0.58(-0.30%) |
Jul 29, 2016 | 191.17 | 191.86 | 189.12 | 190.69 | 843,632 | -1.19(-0.62%) |
Jul 28, 2016 | 190.60 | 192.59 | 190.36 | 191.88 | 400,902 | +0.79(+0.41%) |
Jul 27, 2016 | 191.48 | 192.47 | 189.90 | 191.09 | 339,921 | -0.14(-0.07%) |
Jul 26, 2016 | 190.21 | 192.12 | 190.20 | 191.23 | 533,787 | +1.02(+0.54%) |
Jul 25, 2016 | 189.74 | 191.20 | 188.86 | 190.21 | 577,502 | +0.40(+0.21%) |
Jul 22, 2016 | 187.33 | 190.06 | 187.15 | 189.81 | 1,031,762 | +2.24(+1.19%) |
Jul 21, 2016 | 189.12 | 190.27 | 187.28 | 187.57 | 618,255 | -1.55(-0.82%) |
Jul 20, 2016 | 189.18 | 193.43 | 187.18 | 189.12 | 1,083,124 | -0.64(-0.34%) |
Jul 19, 2016 | 196.05 | 196.05 | 189.15 | 189.75 | 1,951,014 | -9.65(-4.84%) |
Jul 18, 2016 | 201.74 | 202.72 | 198.42 | 199.40 | 1,142,606 | -2.14(-1.06%) |
Jul 15, 2016 | 202.75 | 203.23 | 201.20 | 201.54 | 622,300 | -0.25(-0.13%) |
Jul 14, 2016 | 202.62 | 203.03 | 201.53 | 201.80 | 305,830 | +0.90(+0.45%) |
Jul 13, 2016 | 201.43 | 201.78 | 199.36 | 200.90 | 450,384 | +0.11(+0.06%) |
Jul 12, 2016 | 198.91 | 201.84 | 198.46 | 200.79 | 805,002 | -0.98(-0.48%) |
Jul 11, 2016 | 197.47 | 203.09 | 197.47 | 201.76 | 547,566 | +0.95(+0.47%) |
Jul 08, 2016 | 198.32 | 201.12 | 196.43 | 200.81 | 546,089 | +4.38(+2.23%) |
Jul 07, 2016 | 195.42 | 197.86 | 194.90 | 196.43 | 616,768 | +1.69(+0.87%) |
Jul 06, 2016 | 195.42 | 196.52 | 191.78 | 194.74 | 1,082,678 | -1.99(-1.01%) |
Jul 05, 2016 | 200.07 | 200.10 | 194.64 | 196.73 | 552,971 | -3.44(-1.72%) |
Jul 01, 2016 | 197.58 | 200.17 | 200.17 | 200.17 | 621,014 | +2.16(+1.09%) |
Jun 30, 2016 | 192.21 | 198.16 | 191.40 | 198.01 | 893,645 | +7.10(+3.72%) |
Jun 29, 2016 | 189.07 | 191.82 | 189.07 | 190.91 | 669,811 | +1.51(+0.80%) |
Jun 28, 2016 | 190.26 | 190.99 | 187.78 | 189.40 | 542,270 | +1.01(+0.54%) |
Jun 27, 2016 | 186.99 | 189.27 | 185.28 | 188.39 | 773,401 | -1.01(-0.53%) |
Jun 24, 2016 | 191.38 | 195.17 | 188.38 | 189.40 | 1,295,142 | -7.49(-3.81%) |
Jun 23, 2016 | 197.21 | 198.12 | 196.26 | 196.89 | 444,790 | +1.71(+0.88%) |
Jun 22, 2016 | 194.53 | 196.89 | 194.15 | 195.18 | 455,190 | +0.97(+0.50%) |
Jun 21, 2016 | 194.43 | 195.44 | 193.64 | 194.21 | 463,106 | +0.05(+0.03%) |
Jun 20, 2016 | 194.29 | 196.81 | 194.08 | 194.16 | 500,664 | +1.13(+0.59%) |
Jun 17, 2016 | 192.22 | 193.80 | 191.38 | 193.02 | 759,624 | +0.11(+0.06%) |
Jun 16, 2016 | 190.74 | 193.59 | 188.94 | 192.91 | 421,786 | +1.39(+0.73%) |
Jun 15, 2016 | 191.81 | 193.43 | 191.01 | 191.51 | 648,390 | -0.14(-0.07%) |
Jun 14, 2016 | 189.70 | 192.31 | 189.48 | 191.66 | 631,715 | +2.19(+1.15%) |
Jun 13, 2016 | 191.91 | 193.05 | 188.54 | 189.47 | 849,000 | -4.37(-2.26%) |
Jun 10, 2016 | 196.05 | 196.88 | 191.52 | 193.84 | 1,334,189 | -4.09(-2.07%) |
Jun 09, 2016 | 199.40 | 201.08 | 197.59 | 197.94 | 446,203 | -3.00(-1.49%) |
Jun 08, 2016 | 200.16 | 201.48 | 198.99 | 200.93 | 598,690 | +1.59(+0.80%) |
Jun 07, 2016 | 199.53 | 200.37 | 198.90 | 199.35 | 371,540 | +0.17(+0.08%) |
Jun 06, 2016 | 197.45 | 199.52 | 196.09 | 199.18 | 537,707 | +0.71(+0.36%) |
Jun 03, 2016 | 199.53 | 200.21 | 197.07 | 198.48 | 526,485 | -1.69(-0.84%) |
Jun 02, 2016 | 198.55 | 200.17 | 198.47 | 200.17 | 345,893 | +1.36(+0.68%) |
Jun 01, 2016 | 198.55 | 198.85 | 196.40 | 198.81 | 487,885 | -0.16(-0.08%) |
May 31, 2016 | 196.58 | 199.23 | 196.58 | 198.97 | 841,530 | +2.15(+1.09%) |
May 27, 2016 | 198.62 | 196.81 | 196.81 | 196.81 | 457,928 | -1.43(-0.72%) |
May 26, 2016 | 196.56 | 199.18 | 196.56 | 198.24 | 418,999 | +1.03(+0.52%) |
May 25, 2016 | 197.14 | 197.75 | 196.58 | 197.21 | 345,907 | +0.07(+0.04%) |
May 24, 2016 | 195.38 | 197.92 | 195.23 | 197.14 | 385,375 | +2.78(+1.43%) |
May 23, 2016 | 193.79 | 195.07 | 192.15 | 194.36 | 345,446 | +0.42(+0.22%) |
May 20, 2016 | 194.38 | 195.16 | 193.23 | 193.95 | 508,157 | +0.73(+0.38%) |
May 19, 2016 | 193.23 | 195.07 | 191.15 | 193.21 | 568,316 | -2.85(-1.45%) |
May 18, 2016 | 196.22 | 198.98 | 194.20 | 196.06 | 453,898 | -0.74(-0.38%) |
May 17, 2016 | 199.22 | 200.39 | 196.40 | 196.80 | 377,018 | -2.60(-1.30%) |
May 16, 2016 | 197.54 | 199.90 | 197.04 | 199.40 | 407,365 | +2.14(+1.08%) |
May 13, 2016 | 198.28 | 199.15 | 196.05 | 197.27 | 556,185 | -1.19(-0.60%) |
May 12, 2016 | 201.46 | 202.02 | 196.73 | 198.45 | 863,836 | -2.89(-1.44%) |
May 11, 2016 | 202.23 | 203.72 | 200.20 | 201.34 | 559,133 | -0.93(-0.46%) |
May 10, 2016 | 201.26 | 203.50 | 200.60 | 202.28 | 676,542 | +1.37(+0.68%) |
May 09, 2016 | 202.51 | 202.51 | 199.29 | 200.91 | 609,101 | -1.66(-0.82%) |
May 06, 2016 | 200.99 | 203.27 | 200.99 | 202.56 | 619,773 | +0.19(+0.09%) |
May 05, 2016 | 200.46 | 205.19 | 200.23 | 202.37 | 739,493 | +3.83(+1.93%) |
May 04, 2016 | 200.91 | 201.17 | 197.77 | 198.55 | 581,166 | -3.23(-1.60%) |
May 03, 2016 | 202.09 | 202.64 | 199.91 | 201.78 | 423,670 | -1.41(-0.70%) |
May 02, 2016 | 203.47 | 204.28 | 200.95 | 203.19 | 739,112 | -0.06(-0.03%) |
Apr 29, 2016 | 203.53 | 204.11 | 201.49 | 203.25 | 983,709 | -1.25(-0.61%) |
Apr 28, 2016 | 205.84 | 207.96 | 203.72 | 204.50 | 1,086,572 | -2.40(-1.16%) |
Apr 27, 2016 | 203.67 | 207.34 | 202.32 | 206.90 | 675,766 | +3.82(+1.88%) |
Apr 26, 2016 | 199.11 | 203.36 | 199.11 | 203.08 | 577,090 | +4.45(+2.24%) |
Apr 25, 2016 | 198.19 | 199.66 | 197.66 | 198.63 | 651,550 | +0.05(+0.03%) |
Apr 22, 2016 | 196.95 | 199.29 | 196.95 | 198.58 | 979,810 | +1.07(+0.54%) |
Apr 21, 2016 | 197.97 | 200.04 | 197.43 | 197.51 | 594,220 | -0.58(-0.29%) |
Apr 20, 2016 | 199.88 | 201.53 | 197.79 | 198.09 | 901,596 | -1.47(-0.74%) |
Apr 19, 2016 | 201.90 | 202.72 | 197.54 | 199.56 | 1,263,319 | -1.50(-0.75%) |
Apr 18, 2016 | 203.67 | 203.67 | 198.90 | 201.06 | 1,335,350 | -2.65(-1.30%) |
Apr 15, 2016 | 203.56 | 204.44 | 201.69 | 203.71 | 837,868 | +0.50(+0.25%) |
Apr 14, 2016 | 203.28 | 203.50 | 201.34 | 203.21 | 429,797 | +0.60(+0.30%) |
Apr 13, 2016 | 200.46 | 203.01 | 199.23 | 202.61 | 537,128 | +3.59(+1.80%) |
Apr 12, 2016 | 198.89 | 200.17 | 196.70 | 199.02 | 794,431 | -2.40(-1.19%) |
Apr 11, 2016 | 201.18 | 203.45 | 201.07 | 201.42 | 590,180 | +1.53(+0.77%) |
Apr 08, 2016 | 200.50 | 203.31 | 199.23 | 199.89 | 669,038 | +0.58(+0.29%) |
Apr 07, 2016 | 201.09 | 202.65 | 198.56 | 199.31 | 591,361 | -2.49(-1.23%) |
Apr 06, 2016 | 201.03 | 201.94 | 196.14 | 201.80 | 717,405 | -0.70(-0.35%) |
Apr 05, 2016 | 200.77 | 203.46 | 198.92 | 202.50 | 815,404 | +2.07(+1.03%) |
Apr 04, 2016 | 202.67 | 203.33 | 199.85 | 200.43 | 452,633 | -2.70(-1.33%) |
Apr 01, 2016 | 199.66 | 203.30 | 199.66 | 203.13 | 564,155 | +0.82(+0.41%) |
Mar 31, 2016 | 202.22 | 203.47 | 200.92 | 202.31 | 532,605 | -0.06(-0.03%) |
Mar 30, 2016 | 201.34 | 203.05 | 199.54 | 202.37 | 542,104 | +2.50(+1.25%) |
Mar 29, 2016 | 196.90 | 200.06 | 196.37 | 199.86 | 357,977 | +2.09(+1.06%) |
Mar 28, 2016 | 199.15 | 199.34 | 197.06 | 197.78 | 374,532 | -0.82(-0.41%) |
Mar 24, 2016 | 197.65 | 198.60 | 198.60 | 198.60 | 580,724 | +0.03(+0.02%) |
Mar 23, 2016 | 197.78 | 199.59 | 197.13 | 198.56 | 542,762 | +0.56(+0.28%) |
Mar 22, 2016 | 196.99 | 199.61 | 196.90 | 198.01 | 625,991 | +0.88(+0.45%) |
Mar 21, 2016 | 195.51 | 197.55 | 194.29 | 197.12 | 469,157 | +1.61(+0.82%) |
Mar 18, 2016 | 197.19 | 197.46 | 195.18 | 195.51 | 1,132,198 | -0.88(-0.45%) |
Mar 17, 2016 | 190.97 | 201.07 | 189.21 | 196.39 | 1,525,506 | +5.17(+2.70%) |
Mar 16, 2016 | 189.03 | 191.81 | 187.39 | 191.22 | 764,399 | +2.36(+1.25%) |
Mar 15, 2016 | 186.53 | 189.18 | 185.54 | 188.87 | 491,473 | +0.43(+0.23%) |
Mar 14, 2016 | 188.50 | 189.66 | 186.56 | 188.44 | 612,650 | +0.14(+0.07%) |
Mar 11, 2016 | 190.23 | 191.14 | 186.10 | 188.30 | 1,041,656 | -0.58(-0.31%) |
Mar 10, 2016 | 190.12 | 191.01 | 187.20 | 188.88 | 942,388 | -0.87(-0.46%) |
Mar 09, 2016 | 195.87 | 196.03 | 188.58 | 189.75 | 1,047,261 | -5.07(-2.60%) |
Mar 08, 2016 | 194.01 | 195.82 | 192.44 | 194.82 | 702,681 | +0.43(+0.22%) |
Mar 07, 2016 | 192.07 | 195.59 | 191.44 | 194.39 | 528,031 | +2.02(+1.05%) |
Mar 04, 2016 | 191.35 | 193.00 | 186.79 | 192.37 | 825,384 | +0.22(+0.11%) |
Mar 03, 2016 | 191.63 | 193.49 | 190.32 | 192.15 | 965,335 | +0.95(+0.50%) |
Mar 02, 2016 | 193.27 | 194.03 | 190.25 | 191.20 | 712,040 | -2.66(-1.37%) |
Mar 01, 2016 | 189.81 | 195.75 | 186.52 | 193.86 | 997,853 | +5.88(+3.13%) |
Feb 29, 2016 | 189.00 | 189.58 | 186.38 | 187.98 | 800,817 | -0.91(-0.48%) |
Feb 26, 2016 | 189.78 | 190.16 | 186.57 | 188.89 | 845,537 | +0.39(+0.21%) |
Feb 25, 2016 | 188.53 | 188.83 | 185.23 | 188.50 | 810,931 | +1.33(+0.71%) |
Feb 24, 2016 | 185.90 | 187.90 | 184.08 | 187.18 | 993,762 | -1.67(-0.89%) |
Feb 23, 2016 | 191.28 | 191.94 | 188.49 | 188.85 | 772,413 | -2.28(-1.19%) |
Feb 22, 2016 | 189.43 | 194.29 | 188.62 | 191.13 | 1,039,235 | +2.82(+1.50%) |
Feb 19, 2016 | 186.39 | 188.42 | 184.01 | 188.30 | 803,119 | +1.23(+0.66%) |
Feb 18, 2016 | 188.71 | 188.89 | 186.53 | 187.07 | 731,950 | -0.44(-0.24%) |
Feb 17, 2016 | 187.42 | 189.56 | 185.56 | 187.51 | 1,042,869 | +2.07(+1.12%) |
Feb 16, 2016 | 183.91 | 188.08 | 181.73 | 185.44 | 1,084,809 | +2.50(+1.36%) |
Feb 12, 2016 | 178.74 | 182.95 | 182.95 | 182.95 | 854,529 | +5.82(+3.29%) |
Feb 11, 2016 | 173.81 | 178.49 | 171.31 | 177.12 | 1,052,791 | +0.25(+0.14%) |
Feb 10, 2016 | 182.91 | 183.74 | 176.70 | 176.87 | 1,288,765 | -4.95(-2.72%) |
Feb 09, 2016 | 180.26 | 183.76 | 178.72 | 181.82 | 1,709,902 | -0.46(-0.25%) |
Feb 08, 2016 | 179.26 | 184.54 | 177.99 | 182.28 | 1,436,023 | +1.74(+0.96%) |
Feb 05, 2016 | 180.27 | 183.86 | 178.47 | 180.54 | 1,390,222 | -0.15(-0.08%) |
Feb 04, 2016 | 174.52 | 184.30 | 172.77 | 180.69 | 1,731,744 | +10.40(+6.11%) |
Feb 03, 2016 | 168.20 | 171.36 | 163.32 | 170.28 | 910,796 | +4.07(+2.45%) |
Feb 02, 2016 | 168.14 | 168.60 | 165.33 | 166.22 | 520,536 | -4.11(-2.41%) |
Feb 01, 2016 | 168.31 | 171.45 | 166.82 | 170.33 | 956,417 | +0.87(+0.51%) |
Jan 29, 2016 | 166.35 | 170.04 | 166.35 | 169.46 | 1,186,657 | +3.88(+2.35%) |
Jan 28, 2016 | 160.13 | 165.96 | 159.82 | 165.57 | 1,220,107 | +6.08(+3.81%) |
Jan 27, 2016 | 160.91 | 162.56 | 157.66 | 159.49 | 1,243,967 | -0.76(-0.47%) |
Jan 26, 2016 | 169.47 | 169.72 | 157.29 | 160.25 | 1,734,525 | +0.41(+0.25%) |
Jan 25, 2016 | 161.26 | 161.43 | 157.45 | 159.84 | 1,228,912 | -1.46(-0.91%) |
Jan 22, 2016 | 161.81 | 164.11 | 159.10 | 161.31 | 1,271,805 | +1.46(+0.92%) |
Jan 21, 2016 | 157.75 | 160.69 | 156.80 | 159.84 | 979,325 | +2.37(+1.50%) |
Jan 20, 2016 | 159.48 | 159.76 | 152.36 | 157.47 | 1,323,263 | -3.27(-2.04%) |
Jan 19, 2016 | 164.05 | 165.40 | 159.08 | 160.75 | 912,773 | -2.45(-1.50%) |
Jan 15, 2016 | 159.60 | 163.19 | 163.19 | 163.19 | 1,552,327 | +0.40(+0.24%) |
Jan 14, 2016 | 159.92 | 164.42 | 158.09 | 162.80 | 805,405 | +2.90(+1.81%) |
Jan 13, 2016 | 162.53 | 164.92 | 159.29 | 159.90 | 1,007,685 | -1.77(-1.09%) |
Jan 12, 2016 | 163.35 | 165.31 | 159.40 | 161.67 | 1,353,772 | -1.27(-0.78%) |
Jan 11, 2016 | 167.28 | 167.43 | 161.76 | 162.94 | 1,383,993 | -4.88(-2.91%) |
Jan 08, 2016 | 170.71 | 171.30 | 167.47 | 167.82 | 839,041 | -2.02(-1.19%) |
Jan 07, 2016 | 169.88 | 171.27 | 167.22 | 169.84 | 631,876 | -1.66(-0.97%) |
Jan 06, 2016 | 170.08 | 173.28 | 169.14 | 171.49 | 844,717 | -0.54(-0.32%) |
Jan 05, 2016 | 174.66 | 175.26 | 170.38 | 172.03 | 848,056 | -2.10(-1.21%) |
Jan 04, 2016 | 171.92 | 174.14 | 170.39 | 174.14 | 818,365 | -0.40(-0.23%) |
Dec 31, 2015 | 175.63 | 174.54 | 174.54 | 174.54 | 573,504 | -1.82(-1.03%) |
Dec 30, 2015 | 177.08 | 178.09 | 176.29 | 176.36 | 305,248 | -0.72(-0.41%) |
Dec 29, 2015 | 176.94 | 178.29 | 176.18 | 177.08 | 432,365 | +1.01(+0.57%) |
Dec 28, 2015 | 175.88 | 177.62 | 174.94 | 176.07 | 477,454 | -0.93(-0.53%) |
Dec 24, 2015 | 177.17 | 177.00 | 177.00 | 177.00 | 349,952 | -0.13(-0.07%) |
Dec 23, 2015 | 175.70 | 178.36 | 174.78 | 177.13 | 848,331 | +3.14(+1.81%) |
Dec 22, 2015 | 168.73 | 174.67 | 168.73 | 173.99 | 1,041,666 | +4.81(+2.84%) |
Dec 21, 2015 | 168.60 | 169.29 | 166.91 | 169.18 | 563,026 | +2.10(+1.26%) |
Dec 18, 2015 | 166.97 | 168.42 | 166.02 | 167.08 | 1,866,671 | -0.79(-0.47%) |
Dec 17, 2015 | 169.48 | 169.48 | 166.70 | 167.87 | 910,150 | -1.67(-0.99%) |
Dec 16, 2015 | 169.03 | 169.91 | 166.71 | 169.54 | 593,778 | +1.90(+1.14%) |
Dec 15, 2015 | 167.38 | 168.82 | 165.61 | 167.64 | 724,938 | +0.39(+0.23%) |
Dec 14, 2015 | 164.73 | 167.78 | 163.53 | 167.25 | 1,578,816 | +2.84(+1.73%) |
Dec 11, 2015 | 165.69 | 167.44 | 163.35 | 164.41 | 1,069,299 | -3.14(-1.87%) |
Dec 10, 2015 | 166.68 | 168.24 | 165.62 | 167.54 | 682,529 | +1.16(+0.70%) |
Dec 09, 2015 | 167.02 | 170.21 | 165.80 | 166.38 | 1,683,217 | -1.67(-0.99%) |
Dec 08, 2015 | 169.48 | 170.46 | 166.99 | 168.05 | 963,565 | -2.90(-1.70%) |
Dec 07, 2015 | 172.37 | 172.37 | 169.81 | 170.96 | 921,947 | -2.09(-1.21%) |
Dec 04, 2015 | 171.34 | 173.27 | 170.20 | 173.05 | 811,389 | +1.78(+1.04%) |
Dec 03, 2015 | 172.71 | 173.46 | 169.62 | 171.28 | 929,078 | -0.66(-0.38%) |
Dec 02, 2015 | 173.42 | 174.34 | 171.50 | 171.93 | 735,275 | -1.79(-1.03%) |