Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.45 | 121.28 | 119.14 | 119.97 | 3,346,144 | -1.77(-1.45%) |
Nov 29, 2016 | 121.50 | 122.97 | 121.10 | 121.74 | 2,017,656 | +0.65(+0.54%) |
Nov 28, 2016 | 120.63 | 122.17 | 120.25 | 121.09 | 2,091,243 | +0.02(+0.02%) |
Nov 25, 2016 | 121.36 | 122.20 | 120.43 | 121.07 | 735,133 | +0.36(+0.30%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 120.60 | 121.52 | 120.29 | 121.25 | 1,599,833 | +1.27(+1.06%) |
Nov 21, 2016 | 120.99 | 122.18 | 119.78 | 119.99 | 1,507,395 | -0.77(-0.64%) |
Nov 18, 2016 | 120.57 | 121.37 | 119.64 | 120.75 | 2,050,571 | +0.10(+0.08%) |
Nov 17, 2016 | 122.04 | 122.84 | 120.29 | 120.65 | 1,633,529 | -1.51(-1.24%) |
Nov 16, 2016 | 123.27 | 123.69 | 121.42 | 122.16 | 1,543,148 | -0.86(-0.70%) |
Nov 15, 2016 | 124.49 | 126.38 | 122.07 | 123.03 | 3,696,669 | -0.91(-0.73%) |
Nov 14, 2016 | 121.06 | 124.43 | 119.67 | 123.93 | 2,675,840 | +3.09(+2.56%) |
Nov 11, 2016 | 120.60 | 122.39 | 120.42 | 120.84 | 2,712,881 | +0.21(+0.18%) |
Nov 10, 2016 | 119.99 | 123.39 | 116.92 | 120.63 | 4,730,865 | +1.00(+0.84%) |
Nov 09, 2016 | 119.21 | 120.24 | 115.75 | 119.63 | 3,172,637 | -1.64(-1.35%) |
Nov 08, 2016 | 120.64 | 121.69 | 119.78 | 121.27 | 1,320,885 | +0.87(+0.73%) |
Nov 07, 2016 | 121.09 | 121.50 | 119.64 | 120.39 | 1,636,184 | +1.09(+0.92%) |
Nov 04, 2016 | 119.19 | 119.46 | 118.14 | 119.30 | 2,512,547 | +0.63(+0.53%) |
Nov 03, 2016 | 118.86 | 119.52 | 117.86 | 118.67 | 1,690,789 | -0.23(-0.19%) |
Nov 02, 2016 | 121.50 | 121.91 | 118.88 | 118.90 | 2,512,109 | -2.36(-1.95%) |
Nov 01, 2016 | 122.42 | 122.74 | 120.20 | 121.27 | 2,812,589 | -1.79(-1.46%) |
Oct 31, 2016 | 121.94 | 123.30 | 121.02 | 123.06 | 2,920,733 | +2.04(+1.68%) |
Oct 28, 2016 | 121.91 | 123.10 | 120.46 | 121.02 | 2,559,858 | -0.23(-0.19%) |
Oct 27, 2016 | 124.51 | 124.51 | 120.34 | 121.25 | 5,631,457 | -3.41(-2.73%) |
Oct 26, 2016 | 129.11 | 129.75 | 124.06 | 124.66 | 4,043,962 | -5.88(-4.51%) |
Oct 25, 2016 | 129.93 | 130.83 | 129.58 | 130.54 | 1,565,117 | +0.17(+0.13%) |
Oct 24, 2016 | 130.81 | 131.81 | 129.70 | 130.37 | 1,557,162 | +0.30(+0.23%) |
Oct 21, 2016 | 129.56 | 130.30 | 129.07 | 130.07 | 1,317,878 | -0.47(-0.36%) |
Oct 20, 2016 | 131.69 | 131.78 | 129.91 | 130.54 | 1,876,561 | -0.79(-0.60%) |
Oct 19, 2016 | 131.24 | 131.51 | 129.11 | 131.33 | 2,131,463 | +0.01(+0.01%) |
Oct 18, 2016 | 131.32 | 132.14 | 130.91 | 131.32 | 1,293,389 | +0.63(+0.48%) |
Oct 17, 2016 | 130.53 | 131.22 | 129.85 | 130.69 | 1,533,064 | +0.33(+0.25%) |
Oct 14, 2016 | 131.72 | 132.25 | 130.36 | 130.36 | 1,596,325 | -1.19(-0.91%) |
Oct 13, 2016 | 130.91 | 131.83 | 130.30 | 131.55 | 1,853,200 | -0.09(-0.07%) |
Oct 12, 2016 | 129.75 | 131.72 | 129.43 | 131.63 | 1,823,514 | +2.23(+1.72%) |
Oct 11, 2016 | 130.69 | 131.15 | 128.92 | 129.40 | 1,449,835 | -1.29(-0.99%) |
Oct 10, 2016 | 130.34 | 131.57 | 130.26 | 130.69 | 1,056,287 | +0.46(+0.35%) |
Oct 07, 2016 | 130.79 | 132.55 | 129.58 | 130.24 | 2,156,364 | +0.22(+0.17%) |
Oct 06, 2016 | 129.28 | 131.42 | 127.48 | 130.02 | 2,062,261 | +0.50(+0.39%) |
Oct 05, 2016 | 131.93 | 133.01 | 128.82 | 129.52 | 2,436,377 | -2.08(-1.58%) |
Oct 04, 2016 | 133.36 | 133.88 | 130.62 | 131.60 | 2,862,981 | -1.97(-1.47%) |
Oct 03, 2016 | 136.51 | 136.51 | 132.94 | 133.57 | 3,055,923 | -3.42(-2.50%) |
Sep 30, 2016 | 138.53 | 138.89 | 136.97 | 136.99 | 2,528,598 | -0.38(-0.27%) |
Sep 29, 2016 | 140.10 | 140.28 | 137.11 | 137.37 | 2,057,756 | -3.33(-2.37%) |
Sep 28, 2016 | 140.94 | 141.44 | 139.41 | 140.69 | 1,721,868 | -0.21(-0.15%) |
Sep 27, 2016 | 142.65 | 142.65 | 140.71 | 140.91 | 1,409,321 | -1.21(-0.85%) |
Sep 26, 2016 | 141.07 | 142.33 | 140.62 | 142.12 | 1,622,662 | +0.84(+0.59%) |
Sep 23, 2016 | 140.99 | 141.72 | 139.19 | 141.28 | 1,826,825 | +0.00(+0.00%) |
Sep 22, 2016 | 140.30 | 141.92 | 139.56 | 141.28 | 1,773,512 | +1.73(+1.24%) |
Sep 21, 2016 | 138.01 | 139.71 | 136.33 | 139.54 | 2,263,810 | +1.44(+1.04%) |
Sep 20, 2016 | 139.43 | 139.59 | 138.09 | 138.10 | 1,472,988 | -0.60(-0.43%) |
Sep 19, 2016 | 138.90 | 139.24 | 138.19 | 138.69 | 1,450,828 | +0.57(+0.41%) |
Sep 16, 2016 | 137.21 | 138.32 | 136.56 | 138.13 | 3,718,350 | +0.54(+0.39%) |
Sep 15, 2016 | 137.18 | 137.86 | 136.59 | 137.58 | 1,879,935 | +0.09(+0.06%) |
Sep 14, 2016 | 137.34 | 139.15 | 137.02 | 137.50 | 1,832,796 | +0.57(+0.42%) |
Sep 13, 2016 | 139.66 | 139.76 | 136.93 | 136.93 | 2,125,557 | -3.55(-2.53%) |
Sep 12, 2016 | 138.44 | 141.31 | 137.97 | 140.47 | 3,145,072 | +1.57(+1.13%) |
Sep 09, 2016 | 142.48 | 142.48 | 138.83 | 138.90 | 2,558,335 | -4.76(-3.31%) |
Sep 08, 2016 | 144.25 | 144.64 | 143.31 | 143.66 | 3,648,911 | -1.23(-0.85%) |
Sep 07, 2016 | 144.33 | 144.96 | 143.53 | 144.89 | 1,229,433 | +0.52(+0.36%) |
Sep 06, 2016 | 143.68 | 144.38 | 142.54 | 144.37 | 2,077,338 | +0.97(+0.68%) |
Sep 02, 2016 | 143.55 | 143.39 | 143.39 | 143.39 | 1,419,128 | +0.44(+0.31%) |
Sep 01, 2016 | 142.20 | 143.36 | 141.78 | 142.95 | 1,332,618 | +0.36(+0.26%) |
Aug 31, 2016 | 142.60 | 143.66 | 141.83 | 142.59 | 2,746,497 | -0.28(-0.20%) |
Aug 30, 2016 | 142.96 | 143.07 | 141.06 | 142.87 | 1,427,559 | +0.14(+0.10%) |
Aug 29, 2016 | 141.45 | 143.13 | 141.19 | 142.73 | 1,335,437 | +1.28(+0.90%) |
Aug 26, 2016 | 143.04 | 144.39 | 140.88 | 141.45 | 1,894,182 | -1.19(-0.83%) |
Aug 25, 2016 | 141.87 | 143.95 | 141.82 | 142.64 | 1,589,965 | +0.87(+0.61%) |
Aug 24, 2016 | 140.47 | 142.05 | 139.71 | 141.77 | 2,071,967 | +1.50(+1.07%) |
Aug 23, 2016 | 141.20 | 141.35 | 140.24 | 140.27 | 1,024,103 | -0.34(-0.24%) |
Aug 22, 2016 | 140.52 | 141.12 | 139.65 | 140.61 | 1,226,663 | +0.39(+0.28%) |
Aug 19, 2016 | 141.31 | 141.84 | 139.67 | 140.22 | 1,471,132 | -1.62(-1.14%) |
Aug 18, 2016 | 141.28 | 142.32 | 140.98 | 141.84 | 1,346,079 | +0.25(+0.18%) |
Aug 17, 2016 | 140.00 | 141.92 | 139.19 | 141.59 | 1,705,887 | +1.59(+1.13%) |
Aug 16, 2016 | 141.50 | 141.82 | 139.15 | 140.00 | 1,923,793 | -1.66(-1.17%) |
Aug 15, 2016 | 141.84 | 142.26 | 141.20 | 141.67 | 1,735,033 | +0.34(+0.24%) |
Aug 12, 2016 | 141.09 | 142.21 | 140.61 | 141.33 | 1,822,119 | +0.44(+0.31%) |
Aug 11, 2016 | 143.84 | 143.84 | 140.19 | 140.89 | 3,369,893 | -2.91(-2.02%) |
Aug 10, 2016 | 144.39 | 145.27 | 143.38 | 143.80 | 1,856,104 | -1.08(-0.75%) |
Aug 09, 2016 | 144.47 | 145.37 | 143.38 | 144.88 | 1,342,851 | +0.43(+0.30%) |
Aug 08, 2016 | 144.26 | 146.02 | 143.99 | 144.45 | 1,747,425 | +0.17(+0.12%) |
Aug 05, 2016 | 144.55 | 145.12 | 143.46 | 144.28 | 2,099,599 | +0.06(+0.04%) |
Aug 04, 2016 | 146.14 | 146.48 | 144.05 | 144.22 | 1,579,338 | -1.77(-1.21%) |
Aug 03, 2016 | 145.91 | 146.03 | 144.70 | 145.98 | 2,300,371 | -0.85(-0.58%) |
Aug 02, 2016 | 148.79 | 149.39 | 146.57 | 146.84 | 1,982,583 | -2.62(-1.75%) |
Aug 01, 2016 | 148.97 | 150.03 | 148.58 | 149.46 | 1,403,454 | +0.37(+0.25%) |
Jul 29, 2016 | 147.05 | 150.44 | 147.05 | 149.09 | 1,919,601 | +1.95(+1.33%) |
Jul 28, 2016 | 145.66 | 148.24 | 145.53 | 147.14 | 1,406,496 | +1.56(+1.07%) |
Jul 27, 2016 | 147.85 | 147.88 | 143.84 | 145.58 | 2,417,594 | -1.84(-1.25%) |
Jul 26, 2016 | 147.43 | 147.82 | 146.75 | 147.42 | 1,401,844 | +0.01(+0.01%) |
Jul 25, 2016 | 148.31 | 148.68 | 147.15 | 147.41 | 1,218,804 | -0.54(-0.36%) |
Jul 22, 2016 | 147.02 | 148.49 | 146.79 | 147.95 | 1,473,097 | +0.72(+0.49%) |
Jul 21, 2016 | 146.27 | 147.32 | 145.02 | 147.23 | 1,022,695 | +0.63(+0.43%) |
Jul 20, 2016 | 146.73 | 146.76 | 145.66 | 146.59 | 1,144,939 | +0.14(+0.09%) |
Jul 19, 2016 | 146.18 | 146.46 | 144.89 | 146.46 | 1,640,180 | +0.49(+0.34%) |
Jul 18, 2016 | 146.47 | 146.74 | 145.34 | 145.97 | 1,292,923 | -0.43(-0.30%) |
Jul 15, 2016 | 146.19 | 146.55 | 144.43 | 146.40 | 1,698,301 | +0.50(+0.35%) |
Jul 14, 2016 | 147.25 | 147.25 | 145.45 | 145.89 | 1,766,081 | -1.36(-0.92%) |
Jul 13, 2016 | 145.63 | 147.26 | 145.15 | 147.25 | 1,818,630 | +1.83(+1.26%) |
Jul 12, 2016 | 145.34 | 145.68 | 143.93 | 145.43 | 1,911,290 | -0.18(-0.13%) |
Jul 11, 2016 | 144.34 | 145.94 | 143.40 | 145.61 | 1,520,104 | +1.43(+0.99%) |
Jul 08, 2016 | 142.36 | 144.30 | 141.86 | 144.18 | 1,755,555 | +2.61(+1.84%) |
Jul 07, 2016 | 142.52 | 142.93 | 140.44 | 141.57 | 1,881,704 | -1.28(-0.90%) |
Jul 06, 2016 | 144.26 | 144.68 | 142.37 | 142.85 | 2,127,728 | -1.77(-1.22%) |
Jul 05, 2016 | 142.72 | 144.62 | 142.69 | 144.62 | 2,012,891 | +2.03(+1.42%) |
Jul 01, 2016 | 142.85 | 142.59 | 142.59 | 142.59 | 1,595,777 | +0.16(+0.11%) |
Jun 30, 2016 | 141.66 | 142.61 | 140.46 | 142.43 | 3,156,760 | +1.29(+0.92%) |
Jun 29, 2016 | 140.46 | 141.93 | 139.82 | 141.14 | 2,399,429 | +1.21(+0.86%) |
Jun 28, 2016 | 137.38 | 140.01 | 136.59 | 139.93 | 2,637,597 | +3.38(+2.47%) |
Jun 27, 2016 | 134.91 | 136.66 | 133.88 | 136.56 | 2,719,747 | +0.95(+0.70%) |
Jun 24, 2016 | 134.34 | 137.13 | 133.31 | 135.60 | 2,640,448 | -1.70(-1.24%) |
Jun 23, 2016 | 137.76 | 138.19 | 136.90 | 137.30 | 1,111,893 | +0.33(+0.24%) |
Jun 22, 2016 | 137.25 | 137.57 | 136.42 | 136.97 | 1,656,710 | +0.10(+0.08%) |
Jun 21, 2016 | 136.11 | 137.21 | 135.94 | 136.87 | 1,813,400 | +0.97(+0.71%) |
Jun 20, 2016 | 136.53 | 137.75 | 135.56 | 135.91 | 1,849,315 | +0.70(+0.52%) |
Jun 17, 2016 | 135.33 | 135.33 | 133.71 | 135.20 | 2,212,264 | -0.21(-0.16%) |
Jun 16, 2016 | 133.78 | 135.50 | 133.17 | 135.41 | 1,284,059 | +1.31(+0.97%) |
Jun 15, 2016 | 133.42 | 134.81 | 133.42 | 134.10 | 1,920,774 | +0.92(+0.69%) |
Jun 14, 2016 | 132.26 | 134.16 | 131.94 | 133.19 | 1,915,142 | +0.72(+0.54%) |
Jun 13, 2016 | 131.87 | 133.00 | 131.30 | 132.47 | 1,521,546 | +0.97(+0.73%) |
Jun 10, 2016 | 131.84 | 132.53 | 131.21 | 131.50 | 1,264,219 | -0.91(-0.69%) |
Jun 09, 2016 | 132.19 | 133.14 | 131.34 | 132.42 | 1,256,183 | +0.13(+0.10%) |
Jun 08, 2016 | 130.91 | 132.57 | 130.68 | 132.29 | 1,845,040 | +1.27(+0.97%) |
Jun 07, 2016 | 130.46 | 131.91 | 130.45 | 131.01 | 1,343,296 | +0.55(+0.42%) |
Jun 06, 2016 | 131.29 | 132.26 | 129.71 | 130.46 | 2,086,324 | -0.54(-0.41%) |
Jun 03, 2016 | 130.45 | 131.22 | 129.77 | 131.00 | 2,093,564 | +1.37(+1.06%) |
Jun 02, 2016 | 129.53 | 130.22 | 128.78 | 129.63 | 1,698,006 | -0.56(-0.43%) |
Jun 01, 2016 | 129.09 | 130.85 | 129.09 | 130.19 | 1,835,060 | +0.41(+0.31%) |
May 31, 2016 | 130.55 | 130.58 | 128.75 | 129.78 | 2,246,283 | -0.09(-0.07%) |
May 27, 2016 | 129.49 | 129.87 | 129.87 | 129.87 | 1,350,448 | +0.42(+0.33%) |
May 26, 2016 | 128.90 | 130.12 | 128.05 | 129.45 | 1,283,882 | +0.68(+0.53%) |
May 25, 2016 | 129.98 | 130.23 | 127.90 | 128.77 | 2,332,626 | -1.01(-0.78%) |
May 24, 2016 | 129.28 | 130.95 | 128.87 | 129.78 | 2,274,254 | +1.23(+0.96%) |
May 23, 2016 | 128.35 | 129.21 | 127.51 | 128.54 | 1,950,714 | +0.41(+0.32%) |
May 20, 2016 | 128.00 | 129.28 | 127.42 | 128.14 | 3,452,123 | +0.84(+0.66%) |
May 19, 2016 | 126.06 | 127.56 | 125.59 | 127.30 | 2,914,512 | +0.24(+0.19%) |
May 18, 2016 | 127.81 | 128.62 | 125.31 | 127.06 | 3,703,171 | -1.30(-1.01%) |
May 17, 2016 | 130.12 | 130.43 | 127.62 | 128.36 | 2,926,724 | -2.57(-1.96%) |
May 16, 2016 | 129.06 | 131.49 | 128.36 | 130.93 | 2,737,151 | +1.90(+1.47%) |
May 13, 2016 | 131.86 | 131.86 | 128.13 | 129.03 | 5,131,422 | -3.91(-2.94%) |
May 12, 2016 | 132.92 | 133.78 | 130.14 | 132.94 | 4,709,385 | +0.52(+0.39%) |
May 11, 2016 | 139.05 | 139.08 | 131.80 | 132.41 | 6,174,957 | -6.96(-4.99%) |
May 10, 2016 | 139.22 | 139.95 | 138.83 | 139.37 | 1,739,807 | +0.57(+0.41%) |
May 09, 2016 | 137.28 | 138.83 | 136.36 | 138.80 | 1,851,265 | +1.45(+1.05%) |
May 06, 2016 | 135.68 | 137.39 | 135.34 | 137.35 | 1,674,465 | +1.55(+1.14%) |
May 05, 2016 | 134.62 | 135.86 | 134.18 | 135.80 | 1,697,543 | +0.53(+0.39%) |
May 04, 2016 | 132.44 | 135.39 | 132.44 | 135.27 | 1,700,265 | +1.73(+1.30%) |
May 03, 2016 | 132.44 | 133.62 | 132.37 | 133.54 | 1,163,539 | +0.29(+0.22%) |
May 02, 2016 | 132.12 | 133.56 | 131.07 | 133.25 | 1,340,091 | +2.18(+1.66%) |
Apr 29, 2016 | 132.26 | 132.50 | 130.38 | 131.07 | 2,309,835 | -1.62(-1.22%) |
Apr 28, 2016 | 132.24 | 133.67 | 132.21 | 132.69 | 1,165,901 | -0.59(-0.44%) |
Apr 27, 2016 | 133.38 | 133.87 | 132.18 | 133.28 | 2,161,011 | +0.40(+0.30%) |
Apr 26, 2016 | 133.18 | 133.31 | 131.63 | 132.88 | 2,208,682 | +0.18(+0.14%) |
Apr 25, 2016 | 131.38 | 132.69 | 131.07 | 132.69 | 1,911,630 | +1.00(+0.76%) |
Apr 22, 2016 | 130.17 | 132.06 | 130.17 | 131.70 | 2,145,398 | +1.86(+1.43%) |
Apr 21, 2016 | 132.62 | 133.22 | 129.72 | 129.84 | 2,616,281 | -2.89(-2.17%) |
Apr 20, 2016 | 134.54 | 134.90 | 132.49 | 132.73 | 4,047,366 | -2.96(-2.18%) |
Apr 19, 2016 | 136.44 | 136.46 | 135.52 | 135.69 | 1,546,572 | -0.53(-0.39%) |
Apr 18, 2016 | 135.43 | 136.45 | 135.15 | 136.21 | 1,321,703 | +0.78(+0.58%) |
Apr 15, 2016 | 135.36 | 135.65 | 134.25 | 135.43 | 1,637,174 | -0.05(-0.04%) |
Apr 14, 2016 | 135.33 | 135.76 | 134.08 | 135.48 | 1,586,485 | +0.20(+0.15%) |
Apr 13, 2016 | 136.27 | 136.27 | 134.67 | 135.28 | 1,220,478 | -0.31(-0.23%) |
Apr 12, 2016 | 135.05 | 136.13 | 134.64 | 135.59 | 1,359,691 | +0.93(+0.69%) |
Apr 11, 2016 | 135.51 | 135.63 | 134.62 | 134.66 | 1,447,521 | -0.27(-0.20%) |
Apr 08, 2016 | 135.07 | 135.62 | 134.69 | 134.93 | 1,611,681 | +0.20(+0.15%) |
Apr 07, 2016 | 135.85 | 136.08 | 133.94 | 134.73 | 1,384,903 | -1.22(-0.90%) |
Apr 06, 2016 | 134.49 | 136.13 | 134.14 | 135.95 | 1,441,886 | +1.05(+0.78%) |
Apr 05, 2016 | 135.50 | 135.85 | 134.61 | 134.90 | 1,484,035 | -1.11(-0.82%) |
Apr 04, 2016 | 136.45 | 137.09 | 135.14 | 136.01 | 1,263,782 | -0.22(-0.16%) |
Apr 01, 2016 | 135.19 | 136.77 | 134.80 | 136.23 | 1,929,075 | +0.92(+0.68%) |
Mar 31, 2016 | 134.37 | 135.59 | 134.17 | 135.31 | 2,209,118 | +1.28(+0.95%) |
Mar 30, 2016 | 135.11 | 135.31 | 133.99 | 134.04 | 1,426,198 | -0.79(-0.59%) |
Mar 29, 2016 | 132.79 | 134.90 | 132.60 | 134.83 | 1,665,475 | +2.52(+1.91%) |
Mar 28, 2016 | 131.57 | 132.73 | 130.92 | 132.30 | 960,524 | +1.06(+0.81%) |
Mar 24, 2016 | 130.54 | 131.24 | 131.24 | 131.24 | 1,122,910 | -0.04(-0.03%) |
Mar 23, 2016 | 131.01 | 132.38 | 130.90 | 131.28 | 1,639,471 | -0.57(-0.43%) |
Mar 22, 2016 | 131.97 | 132.52 | 131.21 | 131.85 | 1,552,805 | -0.41(-0.31%) |
Mar 21, 2016 | 133.94 | 134.07 | 131.85 | 132.26 | 1,661,716 | -1.28(-0.96%) |
Mar 18, 2016 | 133.59 | 134.79 | 132.55 | 133.54 | 3,816,920 | -0.11(-0.08%) |
Mar 17, 2016 | 130.82 | 134.21 | 130.33 | 133.65 | 2,612,787 | +2.99(+2.29%) |
Mar 16, 2016 | 129.50 | 131.13 | 128.46 | 130.66 | 1,404,422 | +0.59(+0.45%) |
Mar 15, 2016 | 129.25 | 130.26 | 129.05 | 130.07 | 1,365,173 | +0.36(+0.28%) |
Mar 14, 2016 | 130.47 | 131.33 | 128.77 | 129.71 | 2,200,807 | -1.45(-1.10%) |
Mar 11, 2016 | 130.64 | 131.16 | 129.12 | 131.16 | 2,344,873 | +2.14(+1.66%) |
Mar 10, 2016 | 129.57 | 130.23 | 127.69 | 129.01 | 1,579,375 | +0.16(+0.13%) |
Mar 09, 2016 | 129.09 | 129.93 | 128.58 | 128.85 | 1,535,808 | +0.05(+0.04%) |
Mar 08, 2016 | 129.21 | 129.96 | 128.38 | 128.80 | 1,540,236 | -1.28(-0.98%) |
Mar 07, 2016 | 129.04 | 130.36 | 128.51 | 130.08 | 1,830,867 | +0.74(+0.57%) |
Mar 04, 2016 | 128.53 | 129.39 | 127.26 | 129.34 | 2,308,085 | +0.72(+0.56%) |
Mar 03, 2016 | 127.87 | 128.71 | 125.97 | 128.62 | 2,096,766 | +1.38(+1.09%) |
Mar 02, 2016 | 126.64 | 127.52 | 126.19 | 127.24 | 1,680,795 | +0.48(+0.38%) |
Mar 01, 2016 | 124.29 | 126.83 | 124.25 | 126.76 | 1,881,757 | +3.15(+2.55%) |
Feb 29, 2016 | 124.30 | 125.63 | 123.16 | 123.61 | 2,661,809 | -0.44(-0.35%) |
Feb 26, 2016 | 125.11 | 125.69 | 124.02 | 124.05 | 1,503,115 | -1.00(-0.80%) |
Feb 25, 2016 | 124.23 | 125.19 | 123.73 | 125.05 | 1,377,454 | +1.80(+1.46%) |
Feb 24, 2016 | 123.11 | 124.02 | 121.80 | 123.25 | 1,191,270 | -0.33(-0.27%) |
Feb 23, 2016 | 123.37 | 124.90 | 123.18 | 123.58 | 1,277,562 | +0.16(+0.13%) |
Feb 22, 2016 | 123.43 | 125.37 | 123.11 | 123.42 | 1,722,841 | -0.01(-0.01%) |
Feb 19, 2016 | 122.47 | 123.81 | 121.46 | 123.43 | 2,058,201 | +0.12(+0.10%) |
Feb 18, 2016 | 121.52 | 123.78 | 121.46 | 123.31 | 1,325,807 | +1.40(+1.15%) |
Feb 17, 2016 | 122.47 | 123.46 | 121.86 | 121.91 | 1,999,024 | +0.50(+0.41%) |
Feb 16, 2016 | 120.95 | 121.87 | 119.59 | 121.41 | 2,361,841 | +1.84(+1.54%) |
Feb 12, 2016 | 119.50 | 119.57 | 119.57 | 119.57 | 2,506,748 | +1.33(+1.12%) |
Feb 11, 2016 | 116.32 | 118.74 | 116.06 | 118.25 | 2,982,572 | +0.18(+0.16%) |
Feb 10, 2016 | 115.85 | 119.20 | 115.85 | 118.06 | 2,219,865 | +2.53(+2.19%) |
Feb 09, 2016 | 116.19 | 116.99 | 113.71 | 115.53 | 3,256,304 | -2.29(-1.95%) |
Feb 08, 2016 | 119.16 | 119.16 | 115.35 | 117.83 | 2,848,519 | -0.97(-0.82%) |
Feb 05, 2016 | 120.25 | 120.25 | 118.06 | 118.80 | 2,242,080 | -2.33(-1.92%) |
Feb 04, 2016 | 121.36 | 121.83 | 120.13 | 121.12 | 1,844,470 | -0.46(-0.38%) |
Feb 03, 2016 | 120.88 | 121.89 | 119.05 | 121.58 | 2,149,735 | +1.41(+1.18%) |
Feb 02, 2016 | 121.45 | 121.66 | 119.41 | 120.17 | 2,247,024 | -1.18(-0.97%) |
Feb 01, 2016 | 119.83 | 122.36 | 119.76 | 121.35 | 2,362,177 | +1.07(+0.89%) |
Jan 29, 2016 | 122.19 | 122.43 | 114.64 | 120.28 | 5,402,546 | -0.33(-0.27%) |
Jan 28, 2016 | 120.82 | 121.77 | 119.85 | 120.61 | 1,986,621 | +0.48(+0.40%) |
Jan 27, 2016 | 122.36 | 122.36 | 119.35 | 120.12 | 2,315,839 | -2.65(-2.16%) |
Jan 26, 2016 | 119.48 | 122.77 | 119.47 | 122.77 | 2,199,865 | +3.22(+2.70%) |
Jan 25, 2016 | 120.98 | 122.08 | 119.49 | 119.55 | 1,918,979 | -1.40(-1.16%) |
Jan 22, 2016 | 119.52 | 121.47 | 119.14 | 120.95 | 1,872,293 | +2.98(+2.53%) |
Jan 21, 2016 | 118.01 | 118.83 | 116.30 | 117.97 | 2,256,118 | +1.33(+1.14%) |
Jan 20, 2016 | 119.34 | 119.53 | 114.96 | 116.64 | 3,389,761 | -3.72(-3.09%) |
Jan 19, 2016 | 120.10 | 120.89 | 119.28 | 120.36 | 1,763,362 | +1.44(+1.21%) |
Jan 15, 2016 | 117.74 | 118.92 | 118.92 | 118.92 | 3,744,799 | -0.96(-0.80%) |
Jan 14, 2016 | 119.27 | 121.35 | 118.52 | 119.88 | 2,131,503 | +0.90(+0.75%) |
Jan 13, 2016 | 119.96 | 122.23 | 118.71 | 118.98 | 1,954,832 | -0.82(-0.68%) |
Jan 12, 2016 | 121.04 | 121.04 | 119.18 | 119.80 | 2,137,255 | -0.76(-0.63%) |
Jan 11, 2016 | 120.89 | 121.35 | 119.94 | 120.56 | 1,876,166 | +0.39(+0.33%) |
Jan 08, 2016 | 123.81 | 124.52 | 119.84 | 120.16 | 2,164,734 | -3.52(-2.85%) |
Jan 07, 2016 | 124.57 | 125.16 | 123.58 | 123.69 | 1,991,285 | -2.67(-2.11%) |
Jan 06, 2016 | 125.71 | 126.89 | 125.70 | 126.36 | 1,458,508 | -0.31(-0.24%) |
Jan 05, 2016 | 124.62 | 127.05 | 124.38 | 126.67 | 1,915,056 | +2.47(+1.99%) |
Jan 04, 2016 | 124.17 | 124.56 | 122.86 | 124.19 | 2,229,587 | -1.36(-1.08%) |
Dec 31, 2015 | 126.08 | 125.55 | 125.55 | 125.55 | 1,569,625 | -0.46(-0.37%) |
Dec 30, 2015 | 126.38 | 126.74 | 125.89 | 126.01 | 927,483 | -0.41(-0.32%) |
Dec 29, 2015 | 126.14 | 126.49 | 125.57 | 126.42 | 1,678,664 | +1.10(+0.88%) |
Dec 28, 2015 | 125.19 | 125.45 | 124.57 | 125.32 | 1,291,674 | -0.17(-0.14%) |
Dec 24, 2015 | 125.01 | 125.49 | 125.49 | 125.49 | 587,738 | +0.21(+0.17%) |
Dec 23, 2015 | 124.86 | 125.39 | 124.55 | 125.28 | 1,921,712 | +0.92(+0.74%) |
Dec 22, 2015 | 124.32 | 125.39 | 124.21 | 124.36 | 2,323,025 | +0.49(+0.40%) |
Dec 21, 2015 | 124.14 | 124.59 | 122.83 | 123.87 | 1,779,006 | +0.85(+0.69%) |
Dec 18, 2015 | 124.59 | 125.22 | 123.00 | 123.02 | 3,488,099 | -1.91(-1.52%) |
Dec 17, 2015 | 124.77 | 125.28 | 124.17 | 124.92 | 1,631,137 | +0.08(+0.07%) |
Dec 16, 2015 | 123.01 | 125.32 | 122.78 | 124.84 | 2,832,580 | +2.35(+1.92%) |
Dec 15, 2015 | 121.08 | 124.06 | 121.08 | 122.49 | 2,688,216 | +2.41(+2.01%) |
Dec 14, 2015 | 118.81 | 120.21 | 118.47 | 120.08 | 1,584,106 | +0.89(+0.74%) |
Dec 11, 2015 | 118.80 | 119.72 | 118.07 | 119.19 | 2,008,540 | -0.28(-0.23%) |
Dec 10, 2015 | 121.01 | 121.64 | 119.41 | 119.47 | 1,480,201 | -1.43(-1.19%) |
Dec 09, 2015 | 120.85 | 122.27 | 120.29 | 120.91 | 1,631,249 | -0.46(-0.38%) |
Dec 08, 2015 | 121.18 | 121.80 | 120.38 | 121.36 | 2,393,210 | +0.08(+0.07%) |
Dec 07, 2015 | 120.51 | 121.47 | 120.19 | 121.28 | 1,450,828 | +0.30(+0.25%) |
Dec 04, 2015 | 118.32 | 121.30 | 117.82 | 120.98 | 2,726,770 | +3.66(+3.12%) |
Dec 03, 2015 | 117.96 | 118.80 | 116.58 | 117.32 | 3,306,598 | -0.86(-0.73%) |
Dec 02, 2015 | 121.73 | 121.78 | 118.05 | 118.17 | 2,588,836 | -3.64(-2.99%) |