Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 140.71 | 140.71 | 140.71 | 0 | +1.33(+0.95%) | |
Dec 29, 2016 | 138.97 | 140.81 | 138.52 | 139.39 | 512,255 | +0.25(+0.18%) |
Dec 28, 2016 | 140.42 | 140.54 | 138.45 | 139.13 | 443,017 | -1.34(-0.95%) |
Dec 27, 2016 | 140.09 | 140.82 | 139.56 | 140.47 | 404,870 | +1.04(+0.74%) |
Dec 23, 2016 | 139.43 | 139.43 | 139.43 | 0 | -1.84(-1.30%) | |
Dec 22, 2016 | 142.72 | 143.23 | 140.62 | 141.27 | 373,063 | -1.38(-0.96%) |
Dec 21, 2016 | 142.08 | 143.41 | 140.12 | 142.65 | 705,347 | +0.31(+0.22%) |
Dec 20, 2016 | 143.06 | 143.59 | 141.43 | 142.34 | 557,139 | +0.71(+0.50%) |
Dec 19, 2016 | 142.98 | 144.39 | 140.44 | 141.63 | 581,307 | -2.17(-1.51%) |
Dec 16, 2016 | 146.30 | 148.19 | 143.62 | 143.80 | 967,180 | -2.81(-1.92%) |
Dec 15, 2016 | 150.55 | 152.26 | 146.23 | 146.61 | 1,041,826 | -3.32(-2.22%) |
Dec 14, 2016 | 154.26 | 155.53 | 149.67 | 149.93 | 724,358 | -5.72(-3.68%) |
Dec 13, 2016 | 153.93 | 156.16 | 153.54 | 155.66 | 711,595 | +2.28(+1.48%) |
Dec 12, 2016 | 155.54 | 157.71 | 153.31 | 153.38 | 695,147 | -2.64(-1.69%) |
Dec 09, 2016 | 156.36 | 157.42 | 155.35 | 156.02 | 493,071 | -0.26(-0.17%) |
Dec 08, 2016 | 154.09 | 157.29 | 152.07 | 156.28 | 683,655 | +3.46(+2.26%) |
Dec 07, 2016 | 148.37 | 153.50 | 148.29 | 152.83 | 607,843 | +4.08(+2.74%) |
Dec 06, 2016 | 146.00 | 148.89 | 145.36 | 148.75 | 461,825 | +3.50(+2.41%) |
Dec 05, 2016 | 144.50 | 146.33 | 144.32 | 145.25 | 458,286 | +2.82(+1.98%) |
Dec 02, 2016 | 143.62 | 144.11 | 141.80 | 142.44 | 501,256 | -1.32(-0.92%) |
Dec 01, 2016 | 144.31 | 146.32 | 143.54 | 143.75 | 619,461 | +0.33(+0.23%) |
Nov 30, 2016 | 142.46 | 143.97 | 142.16 | 143.42 | 612,237 | +3.00(+2.14%) |
Nov 29, 2016 | 141.88 | 142.74 | 139.93 | 140.42 | 711,905 | -1.38(-0.98%) |
Nov 28, 2016 | 142.77 | 143.18 | 140.94 | 141.81 | 815,207 | -2.09(-1.45%) |
Nov 25, 2016 | 142.57 | 145.25 | 142.57 | 143.90 | 254,052 | +1.35(+0.94%) |
Nov 23, 2016 | 142.55 | 142.55 | 142.55 | 0 | +1.76(+1.25%) | |
Nov 22, 2016 | 139.40 | 140.94 | 138.88 | 140.79 | 614,949 | +1.77(+1.27%) |
Nov 21, 2016 | 137.09 | 139.20 | 136.73 | 139.02 | 518,650 | +2.83(+2.08%) |
Nov 18, 2016 | 138.00 | 138.19 | 136.00 | 136.19 | 458,329 | -1.91(-1.38%) |
Nov 17, 2016 | 138.44 | 139.65 | 136.97 | 138.10 | 370,052 | -0.32(-0.23%) |
Nov 16, 2016 | 137.14 | 138.99 | 135.75 | 138.42 | 374,876 | +0.15(+0.11%) |
Nov 15, 2016 | 138.19 | 138.85 | 134.76 | 138.27 | 794,121 | -0.64(-0.46%) |
Nov 14, 2016 | 141.62 | 144.42 | 138.14 | 138.91 | 809,499 | -0.86(-0.62%) |
Nov 11, 2016 | 141.91 | 143.23 | 137.88 | 139.77 | 693,250 | -3.29(-2.30%) |
Nov 10, 2016 | 136.49 | 147.71 | 136.49 | 143.07 | 1,693,360 | +8.14(+6.04%) |
Nov 09, 2016 | 127.70 | 135.63 | 127.61 | 134.92 | 693,958 | +7.33(+5.75%) |
Nov 08, 2016 | 128.29 | 128.49 | 126.36 | 127.59 | 477,020 | -1.24(-0.96%) |
Nov 07, 2016 | 131.51 | 133.23 | 128.16 | 128.83 | 1,027,978 | +0.72(+0.56%) |
Nov 04, 2016 | 127.98 | 129.63 | 127.44 | 128.11 | 744,304 | -0.55(-0.43%) |
Nov 03, 2016 | 127.66 | 129.49 | 127.31 | 128.66 | 645,250 | +1.25(+0.98%) |
Nov 02, 2016 | 129.19 | 129.69 | 126.51 | 127.42 | 556,205 | -2.68(-2.06%) |
Nov 01, 2016 | 128.93 | 130.91 | 127.78 | 130.10 | 722,008 | +1.63(+1.27%) |
Oct 31, 2016 | 135.39 | 135.48 | 128.34 | 128.47 | 1,059,717 | -5.02(-3.76%) |
Oct 28, 2016 | 134.68 | 135.27 | 130.95 | 133.49 | 751,781 | -1.05(-0.78%) |
Oct 27, 2016 | 137.73 | 137.73 | 133.61 | 134.53 | 751,819 | -2.00(-1.46%) |
Oct 26, 2016 | 136.21 | 137.81 | 135.72 | 136.53 | 352,334 | -0.77(-0.56%) |
Oct 25, 2016 | 137.96 | 138.88 | 136.38 | 137.29 | 268,167 | -0.91(-0.66%) |
Oct 24, 2016 | 138.55 | 139.61 | 137.95 | 138.20 | 472,658 | +1.30(+0.95%) |
Oct 21, 2016 | 134.86 | 137.02 | 134.53 | 136.91 | 688,820 | +0.38(+0.28%) |
Oct 20, 2016 | 136.91 | 138.33 | 136.02 | 136.53 | 353,714 | -0.78(-0.56%) |
Oct 19, 2016 | 137.39 | 138.11 | 136.65 | 137.30 | 283,784 | +0.38(+0.28%) |
Oct 18, 2016 | 137.62 | 137.91 | 135.69 | 136.93 | 406,698 | +1.52(+1.12%) |
Oct 17, 2016 | 138.25 | 138.35 | 135.25 | 135.41 | 411,061 | -2.44(-1.77%) |
Oct 14, 2016 | 140.17 | 141.00 | 137.15 | 137.85 | 381,816 | -0.28(-0.20%) |
Oct 13, 2016 | 138.82 | 138.94 | 135.93 | 138.13 | 556,970 | -3.08(-2.18%) |
Oct 12, 2016 | 142.13 | 143.04 | 141.01 | 141.21 | 484,390 | -0.80(-0.57%) |
Oct 11, 2016 | 146.11 | 146.11 | 141.34 | 142.01 | 759,312 | -4.48(-3.06%) |
Oct 10, 2016 | 149.53 | 149.97 | 146.49 | 146.49 | 376,066 | -1.73(-1.17%) |
Oct 07, 2016 | 149.14 | 149.39 | 147.07 | 148.23 | 436,878 | -1.34(-0.89%) |
Oct 06, 2016 | 148.31 | 149.80 | 147.35 | 149.56 | 837,453 | +1.60(+1.08%) |
Oct 05, 2016 | 142.84 | 148.32 | 142.84 | 147.97 | 867,755 | +5.54(+3.89%) |
Oct 04, 2016 | 142.03 | 143.81 | 141.66 | 142.43 | 693,495 | +0.65(+0.46%) |
Oct 03, 2016 | 139.64 | 142.50 | 139.40 | 141.78 | 544,287 | +1.65(+1.17%) |
Sep 30, 2016 | 138.20 | 140.68 | 136.83 | 140.13 | 600,488 | +3.96(+2.91%) |
Sep 29, 2016 | 138.45 | 140.52 | 135.99 | 136.17 | 498,769 | -2.95(-2.12%) |
Sep 28, 2016 | 138.10 | 139.30 | 137.39 | 139.12 | 312,320 | +1.88(+1.37%) |
Sep 27, 2016 | 135.58 | 137.61 | 135.03 | 137.25 | 341,098 | +0.54(+0.40%) |
Sep 26, 2016 | 138.17 | 139.40 | 136.31 | 136.70 | 371,095 | -3.17(-2.26%) |
Sep 23, 2016 | 141.56 | 142.64 | 139.81 | 139.87 | 247,207 | -2.77(-1.94%) |
Sep 22, 2016 | 141.79 | 143.05 | 140.69 | 142.64 | 353,644 | +2.58(+1.84%) |
Sep 21, 2016 | 139.06 | 140.47 | 138.01 | 140.06 | 324,113 | +1.72(+1.25%) |
Sep 20, 2016 | 142.13 | 142.13 | 138.25 | 138.34 | 464,965 | -2.27(-1.61%) |
Sep 19, 2016 | 140.63 | 143.95 | 139.60 | 140.61 | 552,908 | +0.62(+0.44%) |
Sep 16, 2016 | 140.94 | 141.88 | 139.38 | 139.99 | 776,316 | -2.12(-1.49%) |
Sep 15, 2016 | 139.27 | 142.66 | 139.27 | 142.11 | 394,000 | +2.74(+1.97%) |
Sep 14, 2016 | 139.82 | 140.48 | 138.18 | 139.37 | 348,484 | -0.82(-0.59%) |
Sep 13, 2016 | 140.62 | 141.70 | 139.43 | 140.19 | 499,777 | -2.83(-1.98%) |
Sep 12, 2016 | 137.84 | 143.52 | 137.59 | 143.02 | 487,187 | +3.56(+2.55%) |
Sep 09, 2016 | 141.56 | 142.66 | 139.46 | 139.46 | 473,419 | -3.41(-2.39%) |
Sep 08, 2016 | 142.90 | 144.00 | 141.35 | 142.87 | 473,702 | -0.17(-0.12%) |
Sep 07, 2016 | 137.29 | 143.24 | 137.29 | 143.05 | 905,246 | +5.71(+4.16%) |
Sep 06, 2016 | 136.35 | 137.85 | 135.46 | 137.33 | 586,500 | +1.32(+0.97%) |
Sep 02, 2016 | 136.17 | 136.02 | 136.02 | 136.02 | 332,187 | +0.62(+0.46%) |
Sep 01, 2016 | 137.84 | 138.11 | 133.90 | 135.40 | 489,612 | -2.17(-1.58%) |
Aug 31, 2016 | 139.56 | 139.98 | 136.96 | 137.56 | 451,962 | -1.65(-1.18%) |
Aug 30, 2016 | 138.11 | 139.35 | 137.97 | 139.21 | 270,123 | +1.34(+0.97%) |
Aug 29, 2016 | 138.27 | 139.74 | 137.69 | 137.88 | 343,990 | -0.12(-0.08%) |
Aug 26, 2016 | 136.58 | 138.17 | 136.03 | 137.99 | 457,435 | +2.08(+1.53%) |
Aug 25, 2016 | 136.13 | 137.56 | 134.92 | 135.91 | 383,970 | -0.84(-0.62%) |
Aug 24, 2016 | 139.02 | 139.51 | 136.51 | 136.75 | 600,584 | -2.36(-1.70%) |
Aug 23, 2016 | 137.34 | 139.83 | 136.71 | 139.12 | 483,412 | +2.84(+2.08%) |
Aug 22, 2016 | 136.86 | 136.86 | 135.58 | 136.28 | 390,232 | -0.98(-0.71%) |
Aug 19, 2016 | 136.70 | 137.68 | 136.02 | 137.25 | 276,242 | -0.02(-0.01%) |
Aug 18, 2016 | 137.05 | 138.41 | 136.88 | 137.28 | 286,641 | -0.05(-0.03%) |
Aug 17, 2016 | 136.71 | 137.62 | 136.46 | 137.32 | 443,887 | +0.52(+0.38%) |
Aug 16, 2016 | 138.90 | 138.90 | 136.75 | 136.80 | 458,501 | -2.54(-1.82%) |
Aug 15, 2016 | 139.41 | 139.96 | 138.79 | 139.34 | 243,943 | +0.73(+0.52%) |
Aug 12, 2016 | 138.22 | 138.93 | 137.29 | 138.61 | 308,907 | -0.66(-0.47%) |
Aug 11, 2016 | 139.80 | 140.08 | 139.05 | 139.27 | 330,385 | +0.33(+0.24%) |
Aug 10, 2016 | 139.77 | 140.41 | 138.50 | 138.94 | 364,226 | -0.54(-0.39%) |
Aug 09, 2016 | 140.65 | 140.65 | 138.58 | 139.48 | 585,245 | -0.76(-0.55%) |
Aug 08, 2016 | 142.36 | 143.69 | 140.01 | 140.25 | 308,311 | -1.41(-1.00%) |
Aug 05, 2016 | 139.34 | 141.95 | 139.34 | 141.66 | 462,599 | +3.93(+2.85%) |
Aug 04, 2016 | 138.51 | 139.40 | 136.87 | 137.73 | 348,841 | -1.37(-0.98%) |
Aug 03, 2016 | 136.74 | 139.79 | 136.02 | 139.09 | 278,137 | +2.52(+1.84%) |
Aug 02, 2016 | 139.27 | 140.04 | 135.98 | 136.58 | 493,960 | -3.35(-2.39%) |
Aug 01, 2016 | 139.70 | 141.84 | 135.05 | 139.93 | 983,419 | -2.22(-1.56%) |
Jul 29, 2016 | 141.19 | 143.47 | 140.26 | 142.15 | 440,025 | +0.44(+0.31%) |
Jul 28, 2016 | 140.89 | 142.15 | 139.83 | 141.70 | 351,760 | +0.47(+0.33%) |
Jul 27, 2016 | 140.69 | 141.99 | 140.51 | 141.24 | 518,434 | +0.87(+0.62%) |
Jul 26, 2016 | 140.01 | 140.92 | 138.15 | 140.36 | 513,867 | +0.52(+0.37%) |
Jul 25, 2016 | 140.86 | 141.13 | 139.37 | 139.84 | 434,356 | -1.29(-0.91%) |
Jul 22, 2016 | 141.61 | 141.74 | 140.42 | 141.13 | 369,828 | -0.20(-0.14%) |
Jul 21, 2016 | 141.48 | 142.78 | 141.21 | 141.33 | 503,240 | -0.65(-0.46%) |
Jul 20, 2016 | 142.27 | 142.47 | 140.34 | 141.98 | 300,003 | +0.61(+0.43%) |
Jul 19, 2016 | 140.56 | 141.70 | 140.03 | 141.37 | 399,132 | -0.43(-0.30%) |
Jul 18, 2016 | 140.98 | 142.23 | 140.06 | 141.80 | 459,154 | +1.72(+1.23%) |
Jul 15, 2016 | 140.65 | 140.88 | 138.18 | 140.07 | 412,919 | +0.40(+0.28%) |
Jul 14, 2016 | 142.16 | 142.75 | 139.68 | 139.68 | 571,411 | +1.27(+0.92%) |
Jul 13, 2016 | 139.04 | 139.43 | 137.32 | 138.41 | 581,025 | -0.79(-0.57%) |
Jul 12, 2016 | 137.41 | 139.97 | 137.26 | 139.20 | 609,706 | +3.65(+2.69%) |
Jul 11, 2016 | 135.87 | 138.23 | 135.26 | 135.55 | 1,037,199 | +1.08(+0.81%) |
Jul 08, 2016 | 133.08 | 134.74 | 130.12 | 134.47 | 952,620 | +4.35(+3.34%) |
Jul 07, 2016 | 128.52 | 131.24 | 127.57 | 130.12 | 1,056,137 | +1.85(+1.44%) |
Jul 06, 2016 | 128.58 | 129.15 | 126.88 | 128.27 | 1,377,015 | -1.69(-1.30%) |
Jul 05, 2016 | 132.56 | 132.56 | 129.00 | 129.95 | 875,233 | -4.15(-3.09%) |
Jul 01, 2016 | 136.01 | 134.10 | 134.10 | 134.10 | 771,352 | -2.23(-1.63%) |
Jun 30, 2016 | 135.66 | 136.80 | 134.01 | 136.33 | 1,129,443 | +0.73(+0.54%) |
Jun 29, 2016 | 135.49 | 135.71 | 133.35 | 135.60 | 591,430 | +3.37(+2.55%) |
Jun 28, 2016 | 131.42 | 134.24 | 130.21 | 132.23 | 798,563 | +3.69(+2.87%) |
Jun 27, 2016 | 132.80 | 132.95 | 127.02 | 128.54 | 1,343,982 | -8.11(-5.93%) |
Jun 24, 2016 | 143.54 | 146.08 | 136.46 | 136.65 | 1,419,562 | -17.88(-11.57%) |
Jun 23, 2016 | 152.53 | 154.61 | 151.89 | 154.52 | 498,596 | +5.03(+3.36%) |
Jun 22, 2016 | 148.36 | 151.22 | 147.98 | 149.50 | 443,699 | +1.12(+0.76%) |
Jun 21, 2016 | 149.31 | 149.72 | 147.93 | 148.37 | 361,729 | -0.02(-0.01%) |
Jun 20, 2016 | 149.28 | 151.74 | 148.34 | 148.39 | 530,183 | +1.46(+1.00%) |
Jun 17, 2016 | 147.43 | 148.63 | 146.03 | 146.93 | 577,279 | -0.26(-0.18%) |
Jun 16, 2016 | 147.12 | 147.46 | 145.02 | 147.19 | 490,406 | -1.79(-1.20%) |
Jun 15, 2016 | 150.26 | 152.13 | 148.82 | 148.98 | 533,365 | -0.32(-0.21%) |
Jun 14, 2016 | 151.24 | 152.31 | 147.64 | 149.30 | 651,426 | -2.73(-1.80%) |
Jun 13, 2016 | 153.84 | 154.60 | 151.84 | 152.03 | 905,115 | -2.61(-1.68%) |
Jun 10, 2016 | 158.30 | 158.67 | 154.38 | 154.64 | 799,881 | -6.61(-4.10%) |
Jun 09, 2016 | 163.74 | 163.84 | 159.50 | 161.25 | 539,144 | -4.29(-2.59%) |
Jun 08, 2016 | 167.12 | 168.51 | 163.85 | 165.54 | 611,535 | -0.76(-0.46%) |
Jun 07, 2016 | 167.47 | 169.07 | 165.60 | 166.31 | 2,022,082 | -3.63(-2.14%) |
Jun 06, 2016 | 168.43 | 172.15 | 167.73 | 169.94 | 507,105 | +3.84(+2.31%) |
Jun 03, 2016 | 164.94 | 166.44 | 161.99 | 166.10 | 575,522 | -0.78(-0.47%) |
Jun 02, 2016 | 166.19 | 166.91 | 164.87 | 166.89 | 314,148 | -0.38(-0.23%) |
Jun 01, 2016 | 166.93 | 167.61 | 163.48 | 167.27 | 381,621 | -0.78(-0.46%) |
May 31, 2016 | 168.14 | 169.19 | 166.78 | 168.04 | 376,766 | +1.01(+0.60%) |
May 27, 2016 | 164.71 | 167.03 | 167.03 | 167.03 | 217,052 | +2.11(+1.28%) |
May 26, 2016 | 166.39 | 166.40 | 164.43 | 164.92 | 273,170 | -1.30(-0.78%) |
May 25, 2016 | 166.54 | 167.57 | 165.72 | 166.22 | 385,613 | +0.95(+0.57%) |
May 24, 2016 | 160.91 | 166.21 | 160.91 | 165.27 | 531,728 | +5.59(+3.50%) |
May 23, 2016 | 159.56 | 160.89 | 159.14 | 159.68 | 268,681 | -0.45(-0.28%) |
May 20, 2016 | 158.18 | 161.74 | 157.23 | 160.13 | 369,274 | +3.49(+2.23%) |
May 19, 2016 | 157.99 | 160.05 | 155.49 | 156.64 | 383,785 | -3.36(-2.10%) |
May 18, 2016 | 157.19 | 160.62 | 157.19 | 160.00 | 399,483 | +2.62(+1.67%) |
May 17, 2016 | 157.80 | 160.80 | 156.56 | 157.38 | 494,187 | -1.32(-0.83%) |
May 16, 2016 | 158.32 | 159.96 | 157.81 | 158.70 | 304,608 | +0.92(+0.58%) |
May 13, 2016 | 162.24 | 163.99 | 157.47 | 157.78 | 558,654 | -5.25(-3.22%) |
May 12, 2016 | 161.54 | 163.90 | 160.11 | 163.03 | 704,603 | +2.83(+1.76%) |
May 11, 2016 | 161.35 | 163.20 | 160.01 | 160.20 | 503,630 | -2.09(-1.29%) |
May 10, 2016 | 158.44 | 162.43 | 157.72 | 162.29 | 468,509 | +5.46(+3.48%) |
May 09, 2016 | 158.12 | 159.48 | 156.74 | 156.83 | 393,032 | -1.62(-1.02%) |
May 06, 2016 | 156.28 | 159.60 | 155.52 | 158.44 | 346,415 | +0.96(+0.61%) |
May 05, 2016 | 157.72 | 158.13 | 154.93 | 157.49 | 645,085 | +0.16(+0.10%) |
May 04, 2016 | 158.49 | 160.70 | 155.19 | 157.32 | 508,432 | -3.67(-2.28%) |
May 03, 2016 | 163.18 | 163.59 | 157.91 | 160.99 | 811,297 | -5.43(-3.26%) |
May 02, 2016 | 164.91 | 167.37 | 161.98 | 166.43 | 757,468 | +1.48(+0.90%) |
Apr 29, 2016 | 167.54 | 168.09 | 163.32 | 164.94 | 826,321 | -3.34(-1.99%) |
Apr 28, 2016 | 169.91 | 172.25 | 167.63 | 168.28 | 439,692 | -5.07(-2.93%) |
Apr 27, 2016 | 171.41 | 174.17 | 170.61 | 173.36 | 491,482 | +1.50(+0.87%) |
Apr 26, 2016 | 171.43 | 172.71 | 169.99 | 171.86 | 519,138 | +2.45(+1.45%) |
Apr 25, 2016 | 171.73 | 173.03 | 167.74 | 169.41 | 644,125 | -2.73(-1.59%) |
Apr 22, 2016 | 169.78 | 172.82 | 168.02 | 172.14 | 586,878 | +2.75(+1.62%) |
Apr 21, 2016 | 169.40 | 170.60 | 167.65 | 169.39 | 548,842 | -0.26(-0.15%) |
Apr 20, 2016 | 168.40 | 170.12 | 166.35 | 169.65 | 525,227 | +2.42(+1.45%) |
Apr 19, 2016 | 165.78 | 167.50 | 165.19 | 167.23 | 796,629 | +2.35(+1.43%) |
Apr 18, 2016 | 163.13 | 165.49 | 163.09 | 164.88 | 650,448 | +0.25(+0.15%) |
Apr 15, 2016 | 166.18 | 166.29 | 163.87 | 164.62 | 454,477 | -1.77(-1.06%) |
Apr 14, 2016 | 165.18 | 168.24 | 164.55 | 166.40 | 558,197 | +1.29(+0.78%) |
Apr 13, 2016 | 160.95 | 165.32 | 160.55 | 165.11 | 522,647 | +6.14(+3.86%) |
Apr 12, 2016 | 154.84 | 159.51 | 153.51 | 158.97 | 459,727 | +4.85(+3.15%) |
Apr 11, 2016 | 154.09 | 156.88 | 153.26 | 154.12 | 437,278 | +1.80(+1.18%) |
Apr 08, 2016 | 153.20 | 153.36 | 151.23 | 152.31 | 503,657 | +1.24(+0.82%) |
Apr 07, 2016 | 153.66 | 154.71 | 149.83 | 151.07 | 426,021 | -4.55(-2.92%) |
Apr 06, 2016 | 154.56 | 156.55 | 153.71 | 155.63 | 486,604 | +1.41(+0.92%) |
Apr 05, 2016 | 153.86 | 155.62 | 152.20 | 154.21 | 704,437 | -1.34(-0.86%) |
Apr 04, 2016 | 158.98 | 158.99 | 155.04 | 155.55 | 440,126 | -3.17(-2.00%) |
Apr 01, 2016 | 155.87 | 158.93 | 155.04 | 158.72 | 408,990 | +1.44(+0.92%) |
Mar 31, 2016 | 157.19 | 158.72 | 156.68 | 157.27 | 403,447 | -0.63(-0.40%) |
Mar 30, 2016 | 156.39 | 159.89 | 155.89 | 157.90 | 717,106 | +2.63(+1.70%) |
Mar 29, 2016 | 150.46 | 155.66 | 149.56 | 155.27 | 610,194 | +3.68(+2.43%) |
Mar 28, 2016 | 153.04 | 153.04 | 150.56 | 151.59 | 306,954 | -0.87(-0.57%) |
Mar 24, 2016 | 151.71 | 152.46 | 152.46 | 152.46 | 409,116 | -1.50(-0.97%) |
Mar 23, 2016 | 156.28 | 156.28 | 153.82 | 153.96 | 513,257 | -2.43(-1.55%) |
Mar 22, 2016 | 155.14 | 156.79 | 153.75 | 156.39 | 436,910 | -0.86(-0.55%) |
Mar 21, 2016 | 155.92 | 157.92 | 153.28 | 157.25 | 716,266 | +2.30(+1.49%) |
Mar 18, 2016 | 155.73 | 158.75 | 153.51 | 154.95 | 1,033,309 | +0.06(+0.04%) |
Mar 17, 2016 | 147.92 | 156.46 | 147.92 | 154.89 | 836,891 | +6.80(+4.59%) |
Mar 16, 2016 | 142.27 | 148.58 | 142.27 | 148.09 | 680,041 | +4.52(+3.15%) |
Mar 15, 2016 | 145.00 | 145.69 | 141.68 | 143.57 | 514,725 | -3.26(-2.22%) |
Mar 14, 2016 | 147.40 | 147.74 | 143.81 | 146.83 | 516,023 | -1.98(-1.33%) |
Mar 11, 2016 | 145.24 | 149.25 | 143.09 | 148.81 | 748,416 | +7.51(+5.32%) |
Mar 10, 2016 | 145.14 | 145.30 | 138.72 | 141.29 | 610,971 | -2.29(-1.60%) |
Mar 09, 2016 | 144.45 | 144.45 | 141.13 | 143.59 | 351,883 | +0.91(+0.64%) |
Mar 08, 2016 | 145.17 | 146.04 | 142.52 | 142.68 | 425,687 | -4.12(-2.80%) |
Mar 07, 2016 | 146.39 | 147.53 | 145.15 | 146.79 | 395,738 | -1.59(-1.07%) |
Mar 04, 2016 | 146.36 | 149.48 | 144.57 | 148.38 | 842,576 | +3.11(+2.14%) |
Mar 03, 2016 | 140.29 | 145.44 | 139.59 | 145.27 | 662,927 | +4.67(+3.32%) |
Mar 02, 2016 | 139.50 | 140.69 | 137.80 | 140.61 | 777,857 | +0.98(+0.70%) |
Mar 01, 2016 | 136.04 | 140.57 | 135.35 | 139.63 | 988,432 | +5.32(+3.96%) |
Feb 29, 2016 | 133.04 | 135.54 | 132.69 | 134.31 | 1,383,082 | +1.70(+1.29%) |
Feb 26, 2016 | 128.86 | 132.97 | 128.01 | 132.61 | 762,570 | +6.42(+5.09%) |
Feb 25, 2016 | 125.21 | 126.24 | 122.43 | 126.19 | 491,621 | +1.33(+1.06%) |
Feb 24, 2016 | 122.56 | 125.40 | 120.70 | 124.86 | 898,616 | -0.23(-0.19%) |
Feb 23, 2016 | 130.19 | 130.51 | 124.93 | 125.09 | 656,696 | -5.64(-4.31%) |
Feb 22, 2016 | 127.91 | 131.00 | 127.91 | 130.73 | 589,799 | +5.28(+4.21%) |
Feb 19, 2016 | 124.00 | 125.54 | 121.90 | 125.45 | 688,584 | +0.33(+0.26%) |
Feb 18, 2016 | 126.63 | 126.86 | 123.56 | 125.12 | 679,856 | -1.36(-1.07%) |
Feb 17, 2016 | 124.77 | 128.21 | 124.77 | 126.48 | 470,205 | +3.86(+3.14%) |
Feb 16, 2016 | 122.83 | 123.88 | 121.40 | 122.62 | 648,891 | +2.13(+1.77%) |
Feb 12, 2016 | 116.67 | 120.49 | 120.49 | 120.49 | 547,278 | +6.41(+5.62%) |
Feb 11, 2016 | 112.78 | 116.19 | 112.31 | 114.08 | 788,765 | -3.09(-2.64%) |
Feb 10, 2016 | 116.88 | 119.75 | 116.46 | 117.17 | 551,317 | +1.02(+0.88%) |
Feb 09, 2016 | 113.97 | 116.95 | 113.40 | 116.15 | 767,262 | -0.41(-0.35%) |
Feb 08, 2016 | 117.74 | 118.13 | 113.42 | 116.56 | 805,629 | -4.25(-3.52%) |
Feb 05, 2016 | 124.49 | 125.86 | 120.24 | 120.81 | 655,455 | -3.79(-3.04%) |
Feb 04, 2016 | 119.44 | 126.53 | 118.29 | 124.60 | 661,563 | +6.06(+5.11%) |
Feb 03, 2016 | 119.61 | 119.61 | 113.59 | 118.54 | 818,526 | -0.19(-0.16%) |
Feb 02, 2016 | 122.01 | 123.67 | 117.88 | 118.73 | 991,732 | -9.30(-7.26%) |
Feb 01, 2016 | 128.64 | 129.00 | 125.45 | 128.03 | 621,665 | -1.93(-1.48%) |
Jan 29, 2016 | 126.15 | 130.10 | 125.88 | 129.95 | 636,796 | +5.24(+4.20%) |
Jan 28, 2016 | 128.45 | 129.17 | 124.21 | 124.71 | 487,664 | -2.25(-1.77%) |
Jan 27, 2016 | 127.03 | 130.46 | 126.00 | 126.96 | 739,064 | -0.29(-0.23%) |
Jan 26, 2016 | 122.87 | 128.05 | 122.86 | 127.25 | 724,342 | +3.12(+2.51%) |
Jan 25, 2016 | 129.93 | 130.63 | 123.53 | 124.13 | 751,713 | -6.15(-4.72%) |
Jan 22, 2016 | 126.93 | 130.72 | 126.23 | 130.28 | 813,879 | +6.87(+5.56%) |
Jan 21, 2016 | 123.17 | 127.18 | 122.02 | 123.42 | 475,240 | +0.84(+0.69%) |
Jan 20, 2016 | 121.53 | 123.96 | 116.87 | 122.57 | 1,024,914 | -1.98(-1.59%) |
Jan 19, 2016 | 125.82 | 127.71 | 122.70 | 124.55 | 892,570 | +0.40(+0.32%) |
Jan 15, 2016 | 124.17 | 124.15 | 124.15 | 124.15 | 982,725 | -3.50(-2.75%) |
Jan 14, 2016 | 127.82 | 129.44 | 124.33 | 127.66 | 741,372 | +0.64(+0.50%) |
Jan 13, 2016 | 132.73 | 133.64 | 125.90 | 127.02 | 892,452 | -5.05(-3.82%) |
Jan 12, 2016 | 132.62 | 133.07 | 130.06 | 132.06 | 661,447 | +0.51(+0.39%) |
Jan 11, 2016 | 131.29 | 132.61 | 128.06 | 131.55 | 964,120 | +1.56(+1.20%) |
Jan 08, 2016 | 136.09 | 136.48 | 129.81 | 129.99 | 1,497,053 | -4.62(-3.43%) |
Jan 07, 2016 | 139.39 | 139.52 | 133.88 | 134.61 | 1,173,143 | -8.65(-6.04%) |
Jan 06, 2016 | 146.76 | 146.76 | 142.36 | 143.26 | 735,811 | -6.59(-4.39%) |
Jan 05, 2016 | 152.23 | 153.22 | 148.24 | 149.84 | 457,188 | -1.22(-0.81%) |