Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.24 | 104.85 | 102.48 | 103.56 | 39,922 | -0.47(-0.45%) |
Feb 27, 2017 | 103.36 | 104.65 | 102.82 | 104.04 | 30,542 | +0.34(+0.33%) |
Feb 24, 2017 | 103.70 | 104.17 | 102.96 | 103.70 | 17,950 | -0.61(-0.58%) |
Feb 23, 2017 | 104.17 | 104.44 | 102.96 | 104.31 | 27,247 | +0.81(+0.78%) |
Feb 22, 2017 | 105.25 | 105.52 | 103.30 | 103.50 | 29,452 | -1.82(-1.73%) |
Feb 21, 2017 | 106.27 | 106.27 | 103.97 | 105.32 | 32,081 | -0.71(-0.67%) |
Feb 17, 2017 | 106.03 | 106.03 | 106.03 | 0 | +0.57(+0.54%) | |
Feb 16, 2017 | 106.06 | 106.20 | 104.51 | 105.46 | 29,425 | -0.37(-0.35%) |
Feb 15, 2017 | 105.25 | 106.06 | 104.38 | 105.83 | 31,866 | +0.78(+0.74%) |
Feb 14, 2017 | 104.11 | 105.73 | 102.22 | 105.05 | 57,776 | +1.76(+1.70%) |
Feb 13, 2017 | 105.19 | 105.73 | 102.48 | 103.30 | 46,789 | -1.69(-1.61%) |
Feb 10, 2017 | 105.73 | 106.54 | 103.23 | 104.98 | 47,549 | +0.27(+0.26%) |
Feb 09, 2017 | 102.96 | 104.92 | 101.20 | 104.71 | 60,370 | +1.75(+1.70%) |
Feb 08, 2017 | 101.27 | 103.36 | 99.04 | 102.96 | 99,233 | +1.28(+1.26%) |
Feb 07, 2017 | 102.96 | 104.31 | 100.06 | 101.67 | 122,514 | -1.82(-1.76%) |
Feb 06, 2017 | 107.28 | 108.02 | 102.55 | 103.50 | 185,944 | -2.30(-2.17%) |
Feb 03, 2017 | 114.77 | 117.07 | 104.24 | 105.79 | 443,424 | -21.60(-16.96%) |
Feb 02, 2017 | 126.52 | 129.49 | 125.57 | 127.40 | 74,562 | +1.15(+0.91%) |
Feb 01, 2017 | 128.54 | 129.49 | 124.63 | 126.25 | 144,675 | -2.63(-2.04%) |
Jan 31, 2017 | 130.23 | 130.81 | 127.53 | 128.88 | 64,939 | -1.82(-1.39%) |
Jan 30, 2017 | 131.31 | 131.31 | 128.95 | 130.71 | 36,100 | -1.22(-0.92%) |
Jan 27, 2017 | 132.66 | 133.00 | 131.00 | 131.92 | 33,265 | -0.34(-0.26%) |
Jan 26, 2017 | 133.95 | 133.95 | 131.31 | 132.26 | 38,993 | -1.76(-1.31%) |
Jan 25, 2017 | 134.76 | 135.03 | 133.07 | 134.01 | 36,975 | +0.14(+0.10%) |
Jan 24, 2017 | 133.07 | 134.08 | 131.85 | 133.88 | 35,636 | +1.08(+0.81%) |
Jan 23, 2017 | 133.34 | 134.69 | 131.31 | 132.80 | 34,253 | -0.54(-0.40%) |
Jan 20, 2017 | 132.73 | 134.22 | 132.33 | 133.34 | 37,219 | +0.68(+0.51%) |
Jan 19, 2017 | 135.03 | 135.70 | 131.58 | 132.66 | 59,583 | -3.04(-2.24%) |
Jan 18, 2017 | 138.34 | 138.81 | 134.82 | 135.70 | 37,951 | -1.89(-1.37%) |
Jan 17, 2017 | 139.69 | 140.63 | 137.33 | 137.59 | 45,076 | -2.02(-1.45%) |
Jan 13, 2017 | 139.62 | 139.62 | 139.62 | 0 | +0.34(+0.24%) | |
Jan 12, 2017 | 142.93 | 145.29 | 138.20 | 139.28 | 35,859 | -4.46(-3.10%) |
Jan 11, 2017 | 144.82 | 145.63 | 142.45 | 143.74 | 40,029 | -0.95(-0.65%) |
Jan 10, 2017 | 145.29 | 148.33 | 143.13 | 144.68 | 53,975 | -0.88(-0.60%) |
Jan 09, 2017 | 144.82 | 146.37 | 142.79 | 145.56 | 83,701 | +0.54(+0.37%) |
Jan 06, 2017 | 148.93 | 150.99 | 144.82 | 145.02 | 54,600 | -2.50(-1.69%) |
Jan 05, 2017 | 150.15 | 150.49 | 146.06 | 147.52 | 60,333 | -2.97(-1.97%) |
Jan 04, 2017 | 147.85 | 151.43 | 145.63 | 150.49 | 45,267 | +2.84(+1.92%) |
Jan 03, 2017 | 148.93 | 148.93 | 145.69 | 147.65 | 40,904 | -0.68(-0.46%) |
Dec 30, 2016 | 148.33 | 148.33 | 148.33 | 0 | +0.27(+0.18%) | |
Dec 29, 2016 | 145.09 | 151.63 | 144.48 | 148.06 | 39,376 | +3.04(+2.09%) |
Dec 28, 2016 | 146.77 | 147.25 | 144.41 | 145.02 | 12,715 | -1.55(-1.06%) |
Dec 27, 2016 | 144.55 | 146.98 | 144.55 | 146.57 | 12,398 | +1.89(+1.31%) |
Dec 23, 2016 | 144.68 | 144.68 | 144.68 | 0 | -1.08(-0.74%) | |
Dec 22, 2016 | 146.30 | 147.52 | 144.68 | 145.76 | 43,019 | -1.08(-0.74%) |
Dec 21, 2016 | 143.67 | 147.25 | 143.06 | 146.84 | 33,127 | +2.77(+1.92%) |
Dec 20, 2016 | 144.82 | 145.93 | 143.53 | 144.07 | 27,491 | -0.20(-0.14%) |
Dec 19, 2016 | 141.37 | 144.95 | 140.90 | 144.28 | 46,385 | +3.24(+2.30%) |
Dec 16, 2016 | 145.29 | 145.29 | 134.78 | 141.03 | 253,467 | -3.71(-2.57%) |
Dec 15, 2016 | 143.87 | 147.25 | 143.02 | 144.75 | 52,859 | +1.15(+0.80%) |
Dec 14, 2016 | 143.13 | 145.42 | 142.45 | 143.60 | 33,134 | +0.24(+0.17%) |
Dec 13, 2016 | 141.91 | 144.41 | 140.83 | 143.36 | 24,440 | +1.99(+1.41%) |
Dec 12, 2016 | 143.67 | 144.61 | 140.56 | 141.37 | 29,535 | -3.17(-2.20%) |
Dec 09, 2016 | 145.15 | 145.90 | 142.79 | 144.55 | 37,872 | -1.01(-0.70%) |
Dec 08, 2016 | 139.69 | 145.63 | 138.06 | 145.56 | 52,569 | +6.31(+4.53%) |
Dec 07, 2016 | 138.64 | 140.19 | 136.66 | 139.25 | 17,873 | +0.00(+0.00%) |
Dec 06, 2016 | 136.02 | 139.62 | 135.41 | 139.25 | 37,436 | +3.03(+2.22%) |
Dec 05, 2016 | 135.34 | 137.23 | 134.67 | 136.22 | 25,224 | +1.62(+1.20%) |
Dec 02, 2016 | 135.95 | 137.63 | 134.20 | 134.60 | 15,142 | -1.31(-0.97%) |
Dec 01, 2016 | 136.96 | 138.84 | 134.80 | 135.91 | 25,853 | -1.58(-1.15%) |
Nov 30, 2016 | 135.95 | 137.90 | 134.74 | 137.50 | 42,887 | +2.15(+1.59%) |
Nov 29, 2016 | 133.66 | 138.10 | 133.19 | 135.34 | 47,815 | +1.82(+1.36%) |
Nov 28, 2016 | 132.31 | 134.47 | 131.78 | 133.53 | 48,993 | +0.54(+0.41%) |
Nov 25, 2016 | 133.19 | 133.66 | 132.45 | 132.99 | 6,489 | +0.13(+0.10%) |
Nov 23, 2016 | 132.85 | 132.85 | 132.85 | 0 | +1.41(+1.08%) | |
Nov 22, 2016 | 132.85 | 133.93 | 130.83 | 131.44 | 25,393 | -1.35(-1.01%) |
Nov 21, 2016 | 130.90 | 132.85 | 129.41 | 132.78 | 38,189 | +2.83(+2.17%) |
Nov 18, 2016 | 128.41 | 131.03 | 127.33 | 129.96 | 23,853 | +2.15(+1.69%) |
Nov 17, 2016 | 128.34 | 130.23 | 126.19 | 127.81 | 38,945 | -1.28(-0.99%) |
Nov 16, 2016 | 127.87 | 131.37 | 126.80 | 129.08 | 30,964 | -0.07(-0.05%) |
Nov 15, 2016 | 129.42 | 129.42 | 126.93 | 129.15 | 25,293 | -0.07(-0.05%) |
Nov 14, 2016 | 125.31 | 129.56 | 121.01 | 129.22 | 57,793 | +2.42(+1.91%) |
Nov 11, 2016 | 125.52 | 128.14 | 124.71 | 126.80 | 44,260 | +1.35(+1.07%) |
Nov 10, 2016 | 124.51 | 127.40 | 122.69 | 125.45 | 48,245 | +2.83(+2.30%) |
Nov 09, 2016 | 116.16 | 122.96 | 115.42 | 122.62 | 73,515 | +6.12(+5.26%) |
Nov 08, 2016 | 117.24 | 117.64 | 114.88 | 116.50 | 36,141 | -1.35(-1.14%) |
Nov 07, 2016 | 112.33 | 119.19 | 109.16 | 117.84 | 81,975 | +7.00(+6.31%) |
Nov 04, 2016 | 105.60 | 113.33 | 105.60 | 110.84 | 60,458 | +4.98(+4.70%) |
Nov 03, 2016 | 114.41 | 115.15 | 105.66 | 105.86 | 93,653 | -12.72(-10.73%) |
Nov 02, 2016 | 120.81 | 122.15 | 118.52 | 118.58 | 41,662 | -2.69(-2.22%) |
Nov 01, 2016 | 123.03 | 123.30 | 120.87 | 121.28 | 25,929 | -2.09(-1.69%) |
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |
Oct 03, 2016 | 126.80 | 132.11 | 126.80 | 131.98 | 37,287 | +4.17(+3.27%) |
Sep 30, 2016 | 128.54 | 129.96 | 126.73 | 127.81 | 41,489 | -0.61(-0.47%) |
Sep 29, 2016 | 129.42 | 129.89 | 128.07 | 128.41 | 29,793 | -1.68(-1.29%) |
Sep 28, 2016 | 128.81 | 130.77 | 128.81 | 130.09 | 30,686 | +1.14(+0.89%) |
Sep 27, 2016 | 127.74 | 129.42 | 127.13 | 128.95 | 22,211 | +0.88(+0.68%) |
Sep 26, 2016 | 131.64 | 132.31 | 128.01 | 128.07 | 36,954 | -3.57(-2.71%) |
Sep 23, 2016 | 130.23 | 132.25 | 129.49 | 131.64 | 26,874 | +0.67(+0.51%) |
Sep 22, 2016 | 129.82 | 131.54 | 129.82 | 130.97 | 25,601 | +1.45(+1.12%) |
Sep 21, 2016 | 128.14 | 129.97 | 128.01 | 129.52 | 24,935 | +1.98(+1.56%) |
Sep 20, 2016 | 127.13 | 128.14 | 125.65 | 127.54 | 32,437 | +1.08(+0.85%) |
Sep 19, 2016 | 125.99 | 127.20 | 125.31 | 126.46 | 24,807 | +1.41(+1.13%) |
Sep 16, 2016 | 125.11 | 127.54 | 124.13 | 125.05 | 40,212 | +0.20(+0.16%) |
Sep 15, 2016 | 124.17 | 125.79 | 122.89 | 124.84 | 29,767 | +0.94(+0.76%) |
Sep 14, 2016 | 123.36 | 127.40 | 122.83 | 123.90 | 74,886 | +0.27(+0.22%) |
Sep 13, 2016 | 126.32 | 127.00 | 122.96 | 123.63 | 41,951 | -2.49(-1.97%) |
Sep 12, 2016 | 126.66 | 127.40 | 124.44 | 126.12 | 45,109 | -1.21(-0.95%) |
Sep 09, 2016 | 130.77 | 132.18 | 127.33 | 127.33 | 37,194 | -3.03(-2.32%) |
Sep 08, 2016 | 131.24 | 133.17 | 130.30 | 130.36 | 52,825 | -0.61(-0.46%) |
Sep 07, 2016 | 132.58 | 133.59 | 130.36 | 130.97 | 48,694 | -1.65(-1.24%) |
Sep 06, 2016 | 133.82 | 135.70 | 132.42 | 132.62 | 68,347 | -1.54(-1.15%) |
Sep 02, 2016 | 134.23 | 134.16 | 134.16 | 134.16 | 60,017 | -0.20(-0.15%) |
Sep 01, 2016 | 136.31 | 136.31 | 133.46 | 134.36 | 44,218 | -1.07(-0.79%) |
Aug 31, 2016 | 134.16 | 136.71 | 134.03 | 135.43 | 72,089 | +1.68(+1.25%) |
Aug 30, 2016 | 133.82 | 135.70 | 132.01 | 133.76 | 96,330 | -0.07(-0.05%) |
Aug 29, 2016 | 135.23 | 138.19 | 131.14 | 133.82 | 137,487 | -1.41(-1.04%) |
Aug 26, 2016 | 155.49 | 156.97 | 132.28 | 135.23 | 391,139 | -37.09(-21.53%) |
Aug 25, 2016 | 171.72 | 174.27 | 171.52 | 172.33 | 36,517 | +0.67(+0.39%) |
Aug 24, 2016 | 171.66 | 173.94 | 169.98 | 171.66 | 25,520 | +1.34(+0.79%) |
Aug 23, 2016 | 168.03 | 172.06 | 166.96 | 170.32 | 25,862 | +3.29(+1.97%) |
Aug 22, 2016 | 163.00 | 168.91 | 162.13 | 167.03 | 25,219 | +3.96(+2.43%) |
Aug 19, 2016 | 163.74 | 166.22 | 163.07 | 163.07 | 38,549 | -1.21(-0.74%) |
Aug 18, 2016 | 164.88 | 166.01 | 163.47 | 164.28 | 20,477 | -0.74(-0.45%) |
Aug 17, 2016 | 162.33 | 165.96 | 162.33 | 165.02 | 26,545 | +2.62(+1.61%) |
Aug 16, 2016 | 163.61 | 164.98 | 162.00 | 162.40 | 23,861 | -1.95(-1.18%) |
Aug 15, 2016 | 162.80 | 164.61 | 161.93 | 164.35 | 20,623 | +1.41(+0.86%) |
Aug 12, 2016 | 163.47 | 165.82 | 161.33 | 162.94 | 16,567 | -1.41(-0.86%) |
Aug 11, 2016 | 165.49 | 167.83 | 161.86 | 164.35 | 22,451 | -0.40(-0.24%) |
Aug 10, 2016 | 166.16 | 166.56 | 163.61 | 164.75 | 16,915 | -0.94(-0.57%) |
Aug 09, 2016 | 167.50 | 167.50 | 164.75 | 165.69 | 24,157 | -1.14(-0.68%) |
Aug 08, 2016 | 168.77 | 171.05 | 166.49 | 166.83 | 20,776 | -2.48(-1.47%) |
Aug 05, 2016 | 171.25 | 172.13 | 168.97 | 169.31 | 17,040 | -0.67(-0.39%) |
Aug 04, 2016 | 169.11 | 171.52 | 168.17 | 169.98 | 14,735 | +0.20(+0.12%) |
Aug 03, 2016 | 168.17 | 171.59 | 165.65 | 169.78 | 14,356 | +1.07(+0.64%) |
Aug 02, 2016 | 171.25 | 171.25 | 161.29 | 168.71 | 17,965 | -2.08(-1.22%) |
Aug 01, 2016 | 172.53 | 172.60 | 170.38 | 170.78 | 18,680 | -1.68(-0.97%) |
Jul 29, 2016 | 169.71 | 174.07 | 168.67 | 172.46 | 27,187 | +2.15(+1.26%) |
Jul 28, 2016 | 167.97 | 171.05 | 166.76 | 170.32 | 15,708 | +1.68(+0.99%) |
Jul 27, 2016 | 166.69 | 169.04 | 166.22 | 168.64 | 11,804 | +2.28(+1.37%) |
Jul 26, 2016 | 167.43 | 169.04 | 164.95 | 166.36 | 12,946 | -0.47(-0.28%) |
Jul 25, 2016 | 168.84 | 169.51 | 164.88 | 166.83 | 10,347 | -2.15(-1.27%) |
Jul 22, 2016 | 167.70 | 170.45 | 165.65 | 168.97 | 9,893 | +0.67(+0.40%) |
Jul 21, 2016 | 170.38 | 170.38 | 167.90 | 168.30 | 10,204 | -2.08(-1.22%) |
Jul 20, 2016 | 169.71 | 171.59 | 167.97 | 170.38 | 29,863 | +1.61(+0.95%) |
Jul 19, 2016 | 169.24 | 171.86 | 168.64 | 168.77 | 24,205 | -0.34(-0.20%) |
Jul 18, 2016 | 166.29 | 170.92 | 165.15 | 169.11 | 25,513 | -0.34(-0.20%) |
Jul 15, 2016 | 170.52 | 170.52 | 168.91 | 169.44 | 14,315 | +0.34(+0.20%) |
Jul 14, 2016 | 169.98 | 170.05 | 168.10 | 169.11 | 20,778 | +0.27(+0.16%) |
Jul 13, 2016 | 168.97 | 170.25 | 167.03 | 168.84 | 20,722 | +0.60(+0.36%) |
Jul 12, 2016 | 166.36 | 169.51 | 165.35 | 168.24 | 17,662 | +3.35(+2.03%) |
Jul 11, 2016 | 162.27 | 165.96 | 160.93 | 164.88 | 23,121 | +3.42(+2.12%) |
Jul 08, 2016 | 160.86 | 162.67 | 159.25 | 161.46 | 37,308 | +2.21(+1.39%) |
Jul 07, 2016 | 157.64 | 160.72 | 155.42 | 159.25 | 34,818 | +8.72(+5.79%) |
Jul 05, 2016 | 150.93 | 151.70 | 148.92 | 150.53 | 18,152 | -0.47(-0.31%) |
Jul 01, 2016 | 146.97 | 151.00 | 151.00 | 151.00 | 19,737 | +4.16(+2.83%) |
Jun 30, 2016 | 146.70 | 147.71 | 145.83 | 146.84 | 25,740 | +0.74(+0.51%) |
Jun 29, 2016 | 141.87 | 146.23 | 141.81 | 146.10 | 18,260 | +6.17(+4.41%) |
Jun 28, 2016 | 141.61 | 142.81 | 138.99 | 139.93 | 24,815 | -0.27(-0.19%) |
Jun 27, 2016 | 143.62 | 145.29 | 139.93 | 140.20 | 43,195 | -4.96(-3.42%) |
Jun 24, 2016 | 142.28 | 146.70 | 140.00 | 145.16 | 35,754 | -5.03(-3.35%) |
Jun 23, 2016 | 149.92 | 151.47 | 149.39 | 150.19 | 22,280 | +2.15(+1.45%) |
Jun 22, 2016 | 149.32 | 151.94 | 146.57 | 148.04 | 28,586 | -0.40(-0.27%) |
Jun 21, 2016 | 148.18 | 149.99 | 146.05 | 148.45 | 28,169 | +0.54(+0.36%) |
Jun 20, 2016 | 149.99 | 151.33 | 147.38 | 147.91 | 27,255 | +0.00(+0.00%) |
Jun 17, 2016 | 149.66 | 150.46 | 147.51 | 147.91 | 65,529 | -2.15(-1.43%) |
Jun 16, 2016 | 151.26 | 151.60 | 148.25 | 150.06 | 28,527 | -1.88(-1.24%) |
Jun 15, 2016 | 151.53 | 153.75 | 151.00 | 151.94 | 22,933 | +0.74(+0.49%) |
Jun 14, 2016 | 150.33 | 152.34 | 149.79 | 151.20 | 21,053 | +0.07(+0.04%) |
Jun 13, 2016 | 150.53 | 151.94 | 148.25 | 151.13 | 16,600 | +0.07(+0.04%) |
Jun 10, 2016 | 150.46 | 152.67 | 149.92 | 151.06 | 14,793 | -1.01(-0.66%) |
Jun 09, 2016 | 152.74 | 156.18 | 150.19 | 152.07 | 13,872 | -1.21(-0.79%) |
Jun 08, 2016 | 154.96 | 154.96 | 152.14 | 153.28 | 15,462 | -1.01(-0.65%) |
Jun 07, 2016 | 152.07 | 155.69 | 150.39 | 154.28 | 23,408 | +2.15(+1.41%) |
Jun 06, 2016 | 150.20 | 153.21 | 149.46 | 152.14 | 21,211 | +1.74(+1.16%) |
Jun 03, 2016 | 153.88 | 153.88 | 147.25 | 150.40 | 36,374 | -3.08(-2.00%) |
Jun 02, 2016 | 151.94 | 154.28 | 151.53 | 153.47 | 19,303 | +0.80(+0.53%) |
Jun 01, 2016 | 148.86 | 153.81 | 147.85 | 152.67 | 29,475 | +3.41(+2.29%) |
May 31, 2016 | 150.13 | 151.67 | 146.58 | 149.26 | 26,455 | +0.00(+0.00%) |
May 27, 2016 | 148.19 | 149.26 | 149.26 | 149.26 | 18,937 | +0.60(+0.40%) |
May 26, 2016 | 149.80 | 150.13 | 146.65 | 148.66 | 17,277 | -1.07(-0.72%) |
May 25, 2016 | 146.72 | 150.93 | 146.32 | 149.73 | 25,149 | +2.88(+1.96%) |
May 24, 2016 | 142.30 | 147.19 | 142.30 | 146.85 | 25,925 | +5.09(+3.59%) |
May 23, 2016 | 141.77 | 144.71 | 140.90 | 141.77 | 22,474 | -0.34(-0.24%) |
May 20, 2016 | 138.49 | 142.64 | 137.28 | 142.10 | 21,547 | +3.88(+2.81%) |
May 19, 2016 | 139.36 | 141.16 | 136.21 | 138.22 | 17,450 | -2.01(-1.43%) |
May 18, 2016 | 134.41 | 142.97 | 133.81 | 140.23 | 25,673 | +5.75(+4.28%) |
May 17, 2016 | 141.70 | 147.39 | 133.94 | 134.47 | 41,195 | -7.83(-5.50%) |
May 16, 2016 | 137.35 | 142.84 | 135.48 | 142.30 | 41,205 | +5.75(+4.21%) |
May 13, 2016 | 138.96 | 142.17 | 135.68 | 136.55 | 22,353 | -2.88(-2.06%) |
May 12, 2016 | 139.96 | 141.30 | 138.96 | 139.43 | 23,023 | -0.27(-0.19%) |
May 11, 2016 | 141.77 | 142.37 | 139.36 | 139.69 | 24,918 | -1.94(-1.37%) |
May 10, 2016 | 142.30 | 142.30 | 138.56 | 141.63 | 51,207 | -0.33(-0.24%) |
May 09, 2016 | 152.81 | 153.47 | 141.70 | 141.97 | 36,293 | -11.78(-7.66%) |
May 06, 2016 | 149.06 | 155.82 | 148.72 | 153.74 | 62,209 | +11.04(+7.74%) |
May 05, 2016 | 149.33 | 149.33 | 142.17 | 142.70 | 36,971 | -6.29(-4.22%) |
May 04, 2016 | 148.86 | 150.53 | 148.53 | 148.99 | 25,231 | -0.67(-0.45%) |
May 03, 2016 | 151.00 | 153.21 | 148.99 | 149.66 | 17,076 | -2.74(-1.80%) |
May 02, 2016 | 150.80 | 154.18 | 150.13 | 152.41 | 31,439 | +2.34(+1.56%) |
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |
Apr 01, 2016 | 157.82 | 163.58 | 155.88 | 157.16 | 30,098 | -0.47(-0.30%) |
Mar 31, 2016 | 157.22 | 163.18 | 155.22 | 157.62 | 51,217 | +3.81(+2.48%) |
Mar 30, 2016 | 151.33 | 154.48 | 150.13 | 153.81 | 23,364 | +2.88(+1.91%) |
Mar 29, 2016 | 146.25 | 151.27 | 145.81 | 150.93 | 28,482 | +4.75(+3.25%) |
Mar 28, 2016 | 146.32 | 147.35 | 143.64 | 146.18 | 12,246 | +0.20(+0.14%) |
Mar 24, 2016 | 146.12 | 145.98 | 145.98 | 145.98 | 16,636 | -0.20(-0.14%) |
Mar 23, 2016 | 145.72 | 148.79 | 143.64 | 146.18 | 17,668 | +0.47(+0.32%) |
Mar 22, 2016 | 144.11 | 147.05 | 142.37 | 145.72 | 17,097 | +1.34(+0.93%) |
Mar 21, 2016 | 145.91 | 148.39 | 143.91 | 144.38 | 15,843 | -1.34(-0.92%) |
Mar 18, 2016 | 146.38 | 147.52 | 144.78 | 145.72 | 29,110 | +0.13(+0.09%) |
Mar 17, 2016 | 144.44 | 146.85 | 142.33 | 145.58 | 19,505 | +1.41(+0.97%) |
Mar 16, 2016 | 135.81 | 145.25 | 133.27 | 144.18 | 21,122 | +7.02(+5.12%) |
Mar 15, 2016 | 148.79 | 150.00 | 136.95 | 137.15 | 62,198 | -12.24(-8.20%) |
Mar 14, 2016 | 154.48 | 154.48 | 149.33 | 149.39 | 13,108 | -5.22(-3.38%) |
Mar 11, 2016 | 150.87 | 154.75 | 150.87 | 154.61 | 37,451 | +5.42(+3.63%) |
Mar 10, 2016 | 152.67 | 152.67 | 147.59 | 149.19 | 14,813 | -2.34(-1.54%) |
Mar 09, 2016 | 151.20 | 154.34 | 149.33 | 151.53 | 16,358 | +0.80(+0.53%) |
Mar 08, 2016 | 152.60 | 152.60 | 148.53 | 150.73 | 20,677 | -3.07(-2.00%) |
Mar 07, 2016 | 148.46 | 154.27 | 147.60 | 153.80 | 38,021 | +4.20(+2.81%) |
Mar 04, 2016 | 149.93 | 151.07 | 148.73 | 149.60 | 34,634 | -0.33(-0.22%) |
Mar 03, 2016 | 146.66 | 153.73 | 146.53 | 149.93 | 34,021 | +3.00(+2.04%) |
Mar 02, 2016 | 145.53 | 147.93 | 145.26 | 146.93 | 20,584 | +0.67(+0.46%) |