Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 162.46 | 163.83 | 162.32 | 162.57 | 6,469,695 | +0.49(+0.30%) |
Sep 29, 2016 | 163.61 | 165.21 | 161.58 | 162.08 | 6,955,483 | -2.03(-1.24%) |
Sep 28, 2016 | 164.22 | 164.33 | 162.46 | 164.11 | 4,867,200 | +0.11(+0.07%) |
Sep 27, 2016 | 162.46 | 164.49 | 161.75 | 164.00 | 4,547,496 | +1.87(+1.15%) |
Sep 26, 2016 | 163.56 | 163.56 | 162.02 | 162.13 | 4,719,928 | -1.92(-1.17%) |
Sep 23, 2016 | 164.77 | 164.93 | 163.61 | 164.05 | 4,158,034 | -0.82(-0.50%) |
Sep 22, 2016 | 164.44 | 165.26 | 164.27 | 164.88 | 5,352,899 | +1.04(+0.64%) |
Sep 21, 2016 | 163.28 | 164.22 | 162.41 | 163.83 | 5,289,053 | +0.99(+0.61%) |
Sep 20, 2016 | 162.85 | 163.56 | 162.57 | 162.85 | 5,401,137 | +1.32(+0.82%) |
Sep 19, 2016 | 163.45 | 164.44 | 161.36 | 161.53 | 5,557,209 | -1.37(-0.84%) |
Sep 16, 2016 | 162.63 | 163.28 | 162.13 | 162.90 | 11,830,893 | -0.38(-0.24%) |
Sep 15, 2016 | 162.19 | 163.83 | 161.47 | 163.28 | 6,424,715 | +1.54(+0.95%) |
Sep 14, 2016 | 162.35 | 163.38 | 161.59 | 161.75 | 9,378,434 | -0.82(-0.50%) |
Sep 13, 2016 | 164.58 | 164.77 | 161.86 | 162.56 | 8,274,584 | -3.49(-2.10%) |
Sep 12, 2016 | 163.38 | 166.49 | 162.51 | 166.05 | 7,602,894 | +2.07(+1.26%) |
Sep 09, 2016 | 167.85 | 167.85 | 163.98 | 163.98 | 8,193,015 | -5.06(-3.00%) |
Sep 08, 2016 | 168.83 | 169.10 | 168.28 | 169.05 | 5,555,600 | -0.11(-0.06%) |
Sep 07, 2016 | 168.77 | 169.16 | 167.74 | 169.16 | 5,006,710 | +0.06(+0.03%) |
Sep 06, 2016 | 170.52 | 170.68 | 167.74 | 169.10 | 7,519,103 | -1.31(-0.77%) |
Sep 02, 2016 | 170.19 | 170.41 | 170.41 | 170.41 | 3,820,646 | +0.49(+0.29%) |
Sep 01, 2016 | 169.65 | 170.41 | 168.61 | 169.92 | 7,575,290 | -0.22(-0.13%) |
Aug 31, 2016 | 170.84 | 170.71 | 169.86 | 170.13 | 6,135,795 | -0.71(-0.41%) |
Aug 30, 2016 | 170.68 | 171.39 | 170.46 | 170.84 | 3,330,360 | +0.05(+0.03%) |
Aug 29, 2016 | 169.81 | 171.28 | 169.75 | 170.79 | 3,901,687 | +0.71(+0.42%) |
Aug 26, 2016 | 170.30 | 171.33 | 169.59 | 170.08 | 4,088,388 | +0.11(+0.06%) |
Aug 25, 2016 | 169.86 | 170.46 | 169.54 | 169.97 | 3,126,635 | -0.05(-0.03%) |
Aug 24, 2016 | 170.30 | 170.73 | 169.75 | 170.03 | 4,047,891 | -0.05(-0.03%) |
Aug 23, 2016 | 171.28 | 171.93 | 170.08 | 170.08 | 5,896,968 | -0.49(-0.29%) |
Aug 22, 2016 | 169.75 | 171.17 | 169.26 | 170.57 | 3,756,887 | +0.38(+0.22%) |
Aug 19, 2016 | 170.57 | 171.01 | 169.81 | 170.19 | 4,543,240 | -0.98(-0.57%) |
Aug 18, 2016 | 170.19 | 171.17 | 169.86 | 171.17 | 5,148,896 | +0.76(+0.45%) |
Aug 17, 2016 | 170.24 | 170.60 | 169.81 | 170.41 | 3,231,322 | +0.54(+0.32%) |
Aug 16, 2016 | 169.59 | 170.41 | 169.26 | 169.86 | 4,110,019 | -0.27(-0.16%) |
Aug 15, 2016 | 170.46 | 170.73 | 170.03 | 170.13 | 3,590,354 | +0.00(+0.00%) |
Aug 12, 2016 | 169.92 | 170.35 | 169.78 | 170.13 | 3,916,036 | -0.27(-0.16%) |
Aug 11, 2016 | 170.52 | 170.84 | 169.92 | 170.41 | 6,974,971 | +0.11(+0.06%) |
Aug 10, 2016 | 170.19 | 170.65 | 169.92 | 170.30 | 3,403,944 | -0.16(-0.10%) |
Aug 09, 2016 | 170.08 | 170.73 | 169.65 | 170.46 | 3,692,350 | +0.16(+0.10%) |
Aug 08, 2016 | 170.46 | 170.98 | 169.97 | 170.30 | 3,751,788 | -0.05(-0.03%) |
Aug 05, 2016 | 170.30 | 171.28 | 170.03 | 170.35 | 3,961,993 | +0.60(+0.35%) |
Aug 04, 2016 | 169.92 | 170.19 | 169.32 | 169.75 | 3,726,228 | +0.22(+0.13%) |
Aug 03, 2016 | 168.99 | 170.13 | 168.96 | 169.54 | 3,673,350 | +0.44(+0.26%) |
Aug 02, 2016 | 169.43 | 169.70 | 168.83 | 169.10 | 4,957,754 | -0.55(-0.32%) |
Aug 01, 2016 | 169.48 | 170.03 | 168.94 | 169.65 | 5,720,617 | +0.05(+0.03%) |
Jul 29, 2016 | 170.35 | 171.15 | 169.43 | 169.59 | 9,190,517 | -0.60(-0.35%) |
Jul 28, 2016 | 169.92 | 170.52 | 169.26 | 170.19 | 5,562,753 | -0.16(-0.10%) |
Jul 27, 2016 | 171.50 | 171.88 | 169.48 | 170.35 | 7,208,159 | -1.03(-0.60%) |
Jul 26, 2016 | 172.48 | 172.80 | 170.52 | 171.39 | 6,776,223 | -0.93(-0.54%) |
Jul 25, 2016 | 174.66 | 174.71 | 170.90 | 172.31 | 8,396,094 | -2.29(-1.31%) |
Jul 22, 2016 | 172.80 | 174.66 | 172.64 | 174.60 | 10,606,516 | -2.89(-1.63%) |
Jul 21, 2016 | 178.25 | 178.90 | 176.94 | 177.49 | 7,870,879 | -1.03(-0.58%) |
Jul 20, 2016 | 179.50 | 179.61 | 178.09 | 178.52 | 6,528,964 | -0.82(-0.46%) |
Jul 19, 2016 | 178.36 | 179.45 | 178.19 | 179.34 | 6,161,314 | +0.11(+0.06%) |
Jul 18, 2016 | 179.12 | 179.37 | 177.87 | 179.23 | 7,026,094 | +0.16(+0.09%) |
Jul 15, 2016 | 178.41 | 179.45 | 178.30 | 179.07 | 7,768,681 | +1.36(+0.77%) |
Jul 14, 2016 | 177.00 | 178.19 | 176.94 | 177.71 | 6,218,976 | +1.47(+0.83%) |
Jul 13, 2016 | 175.69 | 176.89 | 175.64 | 176.24 | 5,960,859 | +0.55(+0.31%) |
Jul 12, 2016 | 175.96 | 176.94 | 174.98 | 175.69 | 6,992,761 | +0.27(+0.16%) |
Jul 11, 2016 | 175.69 | 176.97 | 175.25 | 175.42 | 6,973,630 | +0.06(+0.03%) |
Jul 08, 2016 | 174.22 | 175.75 | 173.29 | 175.36 | 7,075,149 | +2.07(+1.19%) |
Jul 07, 2016 | 173.24 | 174.82 | 172.86 | 173.29 | 6,888,879 | +0.44(+0.25%) |
Jul 06, 2016 | 170.30 | 173.19 | 170.30 | 172.86 | 5,895,241 | +1.58(+0.92%) |
Jul 05, 2016 | 170.19 | 171.72 | 169.48 | 171.28 | 5,941,986 | -0.22(-0.13%) |
Jul 01, 2016 | 171.44 | 171.50 | 171.50 | 171.50 | 6,004,386 | +0.06(+0.03%) |
Jun 30, 2016 | 166.98 | 171.55 | 166.92 | 171.44 | 10,009,644 | +5.06(+3.04%) |
Jun 29, 2016 | 166.16 | 166.76 | 165.02 | 166.38 | 6,585,833 | +3.32(+2.04%) |
Jun 28, 2016 | 162.35 | 163.38 | 161.59 | 163.06 | 7,015,746 | +3.38(+2.11%) |
Jun 27, 2016 | 160.88 | 161.31 | 158.86 | 159.68 | 10,130,181 | -2.72(-1.68%) |
Jun 24, 2016 | 163.98 | 166.38 | 162.02 | 162.40 | 15,730,463 | -7.46(-4.39%) |
Jun 23, 2016 | 169.16 | 169.97 | 168.66 | 169.86 | 7,382,714 | +2.23(+1.33%) |
Jun 22, 2016 | 168.83 | 169.37 | 167.58 | 167.63 | 6,611,922 | -0.87(-0.52%) |
Jun 21, 2016 | 168.18 | 168.88 | 168.12 | 168.50 | 6,616,565 | +0.60(+0.36%) |
Jun 20, 2016 | 168.01 | 170.57 | 167.90 | 167.90 | 8,793,690 | +1.25(+0.75%) |
Jun 17, 2016 | 166.92 | 167.30 | 165.83 | 166.65 | 10,215,786 | -0.22(-0.13%) |
Jun 16, 2016 | 164.15 | 167.41 | 163.82 | 166.87 | 12,415,257 | +1.53(+0.92%) |
Jun 15, 2016 | 164.75 | 167.07 | 164.69 | 165.34 | 8,096,960 | +0.81(+0.49%) |
Jun 14, 2016 | 161.18 | 164.61 | 161.02 | 164.53 | 8,084,762 | +3.30(+2.04%) |
Jun 13, 2016 | 162.05 | 162.86 | 161.02 | 161.24 | 6,097,811 | -1.13(-0.70%) |
Jun 10, 2016 | 162.26 | 163.67 | 161.78 | 162.37 | 5,444,836 | -1.08(-0.66%) |
Jun 09, 2016 | 163.02 | 163.94 | 162.26 | 163.45 | 4,907,601 | -0.38(-0.23%) |
Jun 08, 2016 | 163.40 | 164.86 | 163.02 | 163.83 | 5,391,424 | +0.92(+0.56%) |
Jun 07, 2016 | 162.91 | 164.37 | 162.86 | 162.91 | 4,745,608 | +0.11(+0.07%) |
Jun 06, 2016 | 162.15 | 163.40 | 161.88 | 162.80 | 3,452,486 | +0.97(+0.60%) |
Jun 03, 2016 | 162.26 | 162.42 | 161.13 | 161.83 | 4,403,692 | -0.59(-0.37%) |
Jun 02, 2016 | 162.21 | 162.42 | 161.34 | 162.42 | 3,520,977 | -0.32(-0.20%) |
Jun 01, 2016 | 162.37 | 162.91 | 161.56 | 162.75 | 3,908,636 | -0.65(-0.40%) |
May 31, 2016 | 162.80 | 163.99 | 162.53 | 163.40 | 5,605,072 | +0.59(+0.37%) |
May 27, 2016 | 162.91 | 162.80 | 162.80 | 162.80 | 3,607,523 | +0.54(+0.33%) |
May 26, 2016 | 162.53 | 163.40 | 162.15 | 162.26 | 4,189,805 | -0.38(-0.23%) |
May 25, 2016 | 162.15 | 163.88 | 161.94 | 162.64 | 5,117,998 | +1.30(+0.80%) |
May 24, 2016 | 160.64 | 161.96 | 160.45 | 161.34 | 4,480,730 | +1.95(+1.22%) |
May 23, 2016 | 159.56 | 160.37 | 158.97 | 159.40 | 4,369,087 | -0.38(-0.24%) |
May 20, 2016 | 159.61 | 160.42 | 159.07 | 159.78 | 6,476,179 | +1.08(+0.68%) |
May 19, 2016 | 158.53 | 159.18 | 157.07 | 158.69 | 6,298,629 | -1.35(-0.84%) |
May 18, 2016 | 160.53 | 161.34 | 159.07 | 160.05 | 5,144,177 | -0.54(-0.34%) |
May 17, 2016 | 161.56 | 162.64 | 159.90 | 160.59 | 6,201,550 | -1.35(-0.83%) |
May 16, 2016 | 159.72 | 162.86 | 159.56 | 161.94 | 4,754,343 | +1.73(+1.08%) |
May 13, 2016 | 161.99 | 162.75 | 159.67 | 160.21 | 6,524,725 | -2.43(-1.50%) |
May 12, 2016 | 161.29 | 163.21 | 161.29 | 162.64 | 8,744,911 | -1.35(-0.82%) |
May 11, 2016 | 164.86 | 166.21 | 163.99 | 163.99 | 4,368,027 | -0.76(-0.46%) |
May 10, 2016 | 162.10 | 165.18 | 162.05 | 164.75 | 5,018,982 | +3.30(+2.04%) |
May 09, 2016 | 162.42 | 162.64 | 160.15 | 161.45 | 5,023,600 | -1.35(-0.83%) |
May 06, 2016 | 160.42 | 163.45 | 158.97 | 162.80 | 5,236,036 | +1.24(+0.77%) |
May 05, 2016 | 162.91 | 163.45 | 161.10 | 161.56 | 5,864,634 | -0.97(-0.60%) |
May 04, 2016 | 164.32 | 164.40 | 161.56 | 162.53 | 7,362,382 | -3.03(-1.83%) |
May 03, 2016 | 165.61 | 165.99 | 164.04 | 165.56 | 5,125,964 | -1.41(-0.84%) |
May 02, 2016 | 165.61 | 167.50 | 165.56 | 166.96 | 3,180,351 | +0.76(+0.46%) |
Apr 29, 2016 | 166.21 | 167.40 | 165.40 | 166.21 | 5,347,268 | -0.81(-0.49%) |
Apr 28, 2016 | 166.15 | 168.75 | 165.94 | 167.02 | 5,333,228 | -0.16(-0.10%) |
Apr 27, 2016 | 167.23 | 167.61 | 166.56 | 167.18 | 4,244,667 | +0.16(+0.10%) |
Apr 26, 2016 | 166.69 | 167.45 | 166.13 | 167.02 | 5,306,776 | +1.19(+0.72%) |
Apr 25, 2016 | 166.53 | 166.80 | 164.32 | 165.83 | 6,563,489 | -0.43(-0.26%) |
Apr 22, 2016 | 167.72 | 168.53 | 163.83 | 166.26 | 10,452,589 | -1.19(-0.71%) |
Apr 21, 2016 | 168.21 | 169.07 | 166.75 | 167.45 | 7,334,987 | -0.92(-0.55%) |
Apr 20, 2016 | 168.64 | 169.45 | 167.83 | 168.37 | 4,910,556 | +0.00(+0.00%) |
Apr 19, 2016 | 168.31 | 168.69 | 167.61 | 168.37 | 4,231,151 | +0.49(+0.29%) |
Apr 18, 2016 | 167.02 | 168.59 | 167.02 | 167.88 | 3,898,785 | +0.16(+0.10%) |
Apr 15, 2016 | 167.94 | 168.10 | 167.18 | 167.72 | 4,521,660 | +0.05(+0.03%) |
Apr 14, 2016 | 167.50 | 167.99 | 166.80 | 167.67 | 3,977,184 | +0.22(+0.13%) |
Apr 13, 2016 | 167.45 | 168.10 | 167.23 | 167.45 | 4,382,358 | +0.92(+0.55%) |
Apr 12, 2016 | 165.83 | 167.18 | 165.29 | 166.53 | 5,097,837 | +0.54(+0.33%) |
Apr 11, 2016 | 166.64 | 167.56 | 166.02 | 165.99 | 4,648,408 | -0.43(-0.26%) |
Apr 08, 2016 | 167.02 | 167.96 | 165.88 | 166.42 | 4,959,907 | +0.87(+0.52%) |
Apr 07, 2016 | 166.04 | 166.37 | 164.91 | 165.56 | 6,209,182 | -1.46(-0.87%) |
Apr 06, 2016 | 166.96 | 170.26 | 165.61 | 167.02 | 6,779,294 | -0.43(-0.26%) |
Apr 05, 2016 | 167.29 | 168.26 | 166.37 | 167.45 | 5,787,321 | -1.35(-0.80%) |
Apr 04, 2016 | 171.29 | 171.40 | 168.02 | 168.80 | 8,311,658 | -3.78(-2.19%) |
Apr 01, 2016 | 170.26 | 173.07 | 169.99 | 172.59 | 7,289,301 | +0.76(+0.44%) |
Mar 31, 2016 | 172.37 | 173.23 | 171.67 | 171.83 | 6,814,672 | -0.22(-0.13%) |
Mar 30, 2016 | 171.67 | 172.69 | 171.50 | 172.04 | 6,491,998 | +1.89(+1.11%) |
Mar 29, 2016 | 170.04 | 170.69 | 169.07 | 170.15 | 7,131,879 | -0.05(-0.03%) |
Mar 28, 2016 | 168.31 | 171.34 | 168.07 | 170.21 | 7,304,847 | +2.05(+1.22%) |
Mar 24, 2016 | 167.07 | 168.15 | 168.15 | 168.15 | 5,106,824 | +0.22(+0.13%) |
Mar 23, 2016 | 167.78 | 168.86 | 167.61 | 167.94 | 5,038,675 | +0.05(+0.03%) |
Mar 22, 2016 | 167.45 | 168.86 | 167.40 | 167.88 | 4,816,857 | -0.16(-0.10%) |
Mar 21, 2016 | 166.75 | 168.64 | 166.42 | 168.04 | 5,063,342 | +0.92(+0.55%) |
Mar 18, 2016 | 168.04 | 168.37 | 167.02 | 167.13 | 9,689,682 | -0.22(-0.13%) |
Mar 17, 2016 | 163.34 | 168.15 | 163.10 | 167.34 | 11,219,604 | +4.27(+2.62%) |
Mar 16, 2016 | 163.45 | 163.83 | 162.50 | 163.07 | 6,076,968 | -0.59(-0.36%) |
Mar 15, 2016 | 162.32 | 164.15 | 162.32 | 163.67 | 5,345,942 | +0.05(+0.03%) |
Mar 14, 2016 | 163.34 | 164.15 | 162.59 | 163.61 | 4,099,750 | -0.38(-0.23%) |
Mar 11, 2016 | 162.91 | 165.29 | 162.91 | 163.99 | 5,949,840 | +2.16(+1.34%) |
Mar 10, 2016 | 163.07 | 163.72 | 161.04 | 161.83 | 6,132,678 | -0.59(-0.37%) |
Mar 09, 2016 | 163.02 | 163.24 | 161.99 | 162.42 | 4,591,888 | -0.05(-0.03%) |
Mar 08, 2016 | 162.59 | 163.32 | 161.99 | 162.48 | 5,762,431 | -1.24(-0.76%) |
Mar 07, 2016 | 163.56 | 164.59 | 162.86 | 163.72 | 4,855,505 | -0.92(-0.56%) |
Mar 04, 2016 | 163.34 | 165.34 | 163.34 | 164.64 | 6,111,772 | +1.30(+0.79%) |
Mar 03, 2016 | 163.24 | 164.29 | 162.48 | 163.34 | 5,200,763 | +0.22(+0.13%) |
Mar 02, 2016 | 160.96 | 163.13 | 160.86 | 163.13 | 6,884,666 | +1.62(+1.00%) |
Mar 01, 2016 | 158.97 | 161.99 | 158.42 | 161.50 | 5,981,173 | +4.00(+2.54%) |
Feb 29, 2016 | 159.13 | 159.72 | 157.40 | 157.50 | 6,318,353 | -1.41(-0.88%) |
Feb 26, 2016 | 158.37 | 159.78 | 158.32 | 158.91 | 5,429,131 | +0.92(+0.58%) |
Feb 25, 2016 | 155.67 | 158.26 | 155.56 | 157.99 | 6,638,051 | +2.70(+1.74%) |
Feb 24, 2016 | 154.97 | 155.77 | 152.29 | 155.29 | 8,375,342 | -1.39(-0.89%) |
Feb 23, 2016 | 156.63 | 157.43 | 155.93 | 156.68 | 5,805,201 | -1.02(-0.65%) |
Feb 22, 2016 | 155.61 | 158.10 | 156.58 | 157.70 | 7,179,024 | +2.09(+1.34%) |
Feb 19, 2016 | 155.18 | 156.20 | 153.79 | 155.61 | 6,725,804 | -0.32(-0.21%) |
Feb 18, 2016 | 157.11 | 157.35 | 155.45 | 155.93 | 5,790,831 | -1.39(-0.89%) |
Feb 17, 2016 | 156.25 | 158.78 | 156.15 | 157.33 | 7,133,971 | +2.57(+1.66%) |
Feb 16, 2016 | 153.25 | 155.66 | 152.39 | 154.75 | 8,805,286 | +3.22(+2.12%) |
Feb 12, 2016 | 147.84 | 151.54 | 151.54 | 151.54 | 10,750,378 | +4.34(+2.95%) |
Feb 11, 2016 | 148.80 | 150.30 | 145.31 | 147.19 | 15,020,262 | -4.56(-3.00%) |
Feb 10, 2016 | 152.12 | 153.90 | 151.48 | 151.75 | 6,058,181 | +0.11(+0.07%) |
Feb 09, 2016 | 148.80 | 153.04 | 148.80 | 151.64 | 6,905,266 | +0.59(+0.39%) |
Feb 08, 2016 | 151.32 | 151.59 | 148.85 | 151.05 | 8,969,347 | -1.98(-1.30%) |
Feb 05, 2016 | 156.31 | 156.58 | 151.75 | 153.04 | 9,694,674 | -3.43(-2.19%) |
Feb 04, 2016 | 153.63 | 157.97 | 152.77 | 156.47 | 10,069,411 | +2.73(+1.78%) |
Feb 03, 2016 | 152.23 | 153.84 | 149.44 | 153.73 | 8,254,108 | +2.31(+1.52%) |
Feb 02, 2016 | 151.59 | 151.70 | 149.71 | 151.43 | 7,472,647 | -2.15(-1.40%) |
Feb 01, 2016 | 155.56 | 155.66 | 153.14 | 153.57 | 8,100,483 | -2.47(-1.58%) |
Jan 29, 2016 | 152.61 | 156.09 | 151.97 | 156.04 | 9,618,491 | +4.77(+3.16%) |
Jan 28, 2016 | 151.32 | 152.02 | 149.77 | 151.27 | 7,469,699 | +1.13(+0.75%) |
Jan 27, 2016 | 151.21 | 153.22 | 149.18 | 150.14 | 8,598,859 | -1.66(-1.10%) |
Jan 26, 2016 | 150.52 | 153.04 | 150.41 | 151.80 | 7,911,924 | +1.45(+0.96%) |
Jan 25, 2016 | 151.86 | 152.77 | 150.14 | 150.36 | 8,363,021 | -1.07(-0.71%) |
Jan 22, 2016 | 153.09 | 153.14 | 148.59 | 151.43 | 16,386,843 | -1.88(-1.22%) |
Jan 21, 2016 | 150.84 | 155.45 | 150.84 | 153.31 | 10,446,997 | +3.16(+2.11%) |
Jan 20, 2016 | 149.77 | 152.03 | 147.35 | 150.14 | 16,416,507 | -2.63(-1.72%) |
Jan 19, 2016 | 154.00 | 154.91 | 151.21 | 152.77 | 9,687,317 | +0.00(+0.00%) |
Jan 15, 2016 | 150.89 | 152.77 | 152.77 | 152.77 | 12,947,092 | -3.06(-1.96%) |
Jan 14, 2016 | 151.80 | 156.84 | 151.70 | 155.82 | 12,165,522 | +4.40(+2.90%) |
Jan 13, 2016 | 155.02 | 155.82 | 151.21 | 151.43 | 10,390,424 | -2.15(-1.40%) |
Jan 12, 2016 | 154.22 | 154.83 | 151.97 | 153.57 | 8,889,114 | +0.32(+0.21%) |
Jan 11, 2016 | 153.04 | 160.44 | 151.48 | 153.25 | 10,895,970 | +0.70(+0.46%) |
Jan 08, 2016 | 156.58 | 157.11 | 151.97 | 152.55 | 13,892,833 | -2.79(-1.80%) |
Jan 07, 2016 | 158.99 | 160.62 | 154.70 | 155.34 | 17,196,126 | -6.86(-4.23%) |
Jan 06, 2016 | 162.31 | 164.70 | 161.13 | 162.21 | 11,682,831 | -2.63(-1.59%) |
Jan 05, 2016 | 164.51 | 165.37 | 163.28 | 164.83 | 10,249,816 | +0.16(+0.10%) |
Jan 04, 2016 | 163.81 | 164.94 | 162.21 | 164.67 | 11,725,698 | -2.36(-1.41%) |
Dec 31, 2015 | 165.48 | 167.03 | 167.03 | 167.03 | 9,754,909 | +0.54(+0.32%) |
Dec 30, 2015 | 167.73 | 168.56 | 166.28 | 166.50 | 5,431,431 | -1.23(-0.74%) |
Dec 29, 2015 | 166.28 | 168.80 | 166.23 | 167.73 | 6,228,070 | +2.04(+1.23%) |
Dec 28, 2015 | 164.83 | 166.23 | 164.11 | 165.69 | 4,951,642 | +0.38(+0.23%) |
Dec 24, 2015 | 165.69 | 165.32 | 165.32 | 165.32 | 2,521,151 | -0.64(-0.39%) |
Dec 23, 2015 | 163.65 | 166.23 | 163.65 | 165.96 | 6,670,980 | +2.47(+1.51%) |
Dec 22, 2015 | 163.49 | 164.24 | 161.72 | 163.49 | 7,880,433 | +0.48(+0.30%) |
Dec 21, 2015 | 163.12 | 164.08 | 161.67 | 163.01 | 7,592,676 | +0.64(+0.40%) |
Dec 18, 2015 | 162.96 | 163.98 | 162.37 | 162.37 | 15,505,751 | -1.45(-0.88%) |
Dec 17, 2015 | 165.91 | 166.50 | 163.71 | 163.81 | 10,817,147 | -1.07(-0.65%) |
Dec 16, 2015 | 162.12 | 166.22 | 161.91 | 164.89 | 13,856,826 | +3.51(+2.18%) |
Dec 15, 2015 | 161.80 | 162.92 | 160.84 | 161.38 | 11,149,986 | +0.32(+0.20%) |
Dec 14, 2015 | 161.06 | 162.12 | 158.45 | 161.06 | 12,221,982 | +0.00(+0.00%) |
Dec 11, 2015 | 161.38 | 162.89 | 160.47 | 161.06 | 11,819,454 | -2.08(-1.27%) |
Dec 10, 2015 | 162.01 | 164.62 | 161.64 | 163.13 | 8,844,078 | +0.96(+0.59%) |
Dec 09, 2015 | 159.78 | 162.81 | 159.46 | 162.17 | 9,498,322 | +1.49(+0.93%) |
Dec 08, 2015 | 160.04 | 161.69 | 159.19 | 160.68 | 10,007,611 | -0.96(-0.59%) |
Dec 07, 2015 | 161.91 | 162.01 | 160.31 | 161.64 | 12,528,066 | -0.64(-0.39%) |
Dec 04, 2015 | 160.04 | 162.44 | 159.46 | 162.28 | 10,935,543 | +2.45(+1.53%) |
Dec 03, 2015 | 160.15 | 161.00 | 159.49 | 159.83 | 11,830,657 | +0.32(+0.20%) |
Dec 02, 2015 | 160.15 | 160.90 | 159.03 | 159.51 | 8,285,762 | -1.06(-0.66%) |
Dec 01, 2015 | 159.62 | 161.00 | 158.98 | 160.58 | 10,191,305 | +1.22(+0.77%) |
Nov 30, 2015 | 161.43 | 162.07 | 159.35 | 159.35 | 14,971,795 | -2.24(-1.38%) |
Nov 27, 2015 | 161.11 | 161.67 | 160.68 | 161.59 | 6,227,259 | +0.00(+0.00%) |
Nov 25, 2015 | 163.08 | 161.59 | 161.59 | 161.59 | 10,175,834 | -1.60(-0.98%) |
Nov 24, 2015 | 161.43 | 164.30 | 161.16 | 163.18 | 27,404,608 | +0.37(+0.23%) |
Nov 23, 2015 | 162.81 | 164.04 | 161.06 | 162.81 | 25,436,990 | -0.37(-0.23%) |
Nov 20, 2015 | 161.06 | 164.94 | 160.79 | 163.18 | 39,598,320 | +2.07(+1.29%) |
Nov 19, 2015 | 161.69 | 162.39 | 161.00 | 161.11 | 18,586,914 | -1.33(-0.82%) |
Nov 18, 2015 | 160.84 | 162.71 | 160.20 | 162.44 | 33,395,982 | +1.06(+0.66%) |
Nov 17, 2015 | 162.71 | 163.66 | 159.67 | 161.38 | 81,037,776 | -0.21(-0.13%) |
Nov 16, 2015 | 159.03 | 162.87 | 158.45 | 161.59 | 53,505,008 | +0.43(+0.26%) |
Nov 13, 2015 | 158.93 | 162.28 | 158.66 | 161.16 | 46,436,640 | +0.64(+0.40%) |
Nov 12, 2015 | 161.85 | 164.46 | 160.26 | 160.52 | 55,006,972 | -2.72(-1.66%) |
Nov 11, 2015 | 160.74 | 164.04 | 160.74 | 163.24 | 37,124,004 | +2.93(+1.83%) |
Nov 10, 2015 | 157.70 | 161.11 | 157.60 | 160.31 | 44,986,116 | +1.97(+1.24%) |
Nov 09, 2015 | 158.39 | 159.41 | 156.37 | 158.34 | 27,329,202 | -0.91(-0.57%) |
Nov 06, 2015 | 156.69 | 159.41 | 155.68 | 159.25 | 23,694,238 | +1.49(+0.95%) |
Nov 05, 2015 | 156.85 | 158.29 | 156.00 | 157.75 | 23,033,164 | +0.53(+0.34%) |
Nov 04, 2015 | 157.28 | 158.53 | 156.80 | 157.22 | 19,752,444 | -0.27(-0.17%) |
Nov 03, 2015 | 155.47 | 158.55 | 155.31 | 157.49 | 18,004,994 | +1.01(+0.65%) |
Nov 02, 2015 | 154.03 | 156.48 | 153.71 | 156.48 | 11,179,489 | +2.56(+1.66%) |
Oct 30, 2015 | 155.52 | 156.08 | 153.87 | 153.92 | 13,343,902 | -2.24(-1.43%) |
Oct 29, 2015 | 155.25 | 156.37 | 154.67 | 156.16 | 7,961,319 | -0.27(-0.17%) |
Oct 28, 2015 | 156.11 | 157.44 | 155.15 | 156.43 | 13,354,373 | -0.37(-0.24%) |
Oct 27, 2015 | 156.53 | 157.75 | 155.57 | 156.80 | 12,702,223 | -0.48(-0.30%) |
Oct 26, 2015 | 157.12 | 157.86 | 156.53 | 157.28 | 9,160,724 | +0.21(+0.13%) |
Oct 23, 2015 | 158.07 | 158.77 | 156.59 | 157.06 | 14,442,246 | -0.37(-0.24%) |
Oct 22, 2015 | 154.08 | 158.29 | 153.87 | 157.44 | 15,307,557 | +3.89(+2.53%) |
Oct 21, 2015 | 153.23 | 155.63 | 153.18 | 153.55 | 12,310,138 | +0.37(+0.24%) |
Oct 20, 2015 | 153.39 | 154.35 | 152.75 | 153.18 | 14,120,553 | -1.12(-0.72%) |
Oct 19, 2015 | 153.28 | 157.33 | 153.02 | 154.30 | 24,619,636 | +0.05(+0.03%) |
Oct 16, 2015 | 152.27 | 155.36 | 150.17 | 154.24 | 26,683,760 | +5.06(+3.39%) |
Oct 15, 2015 | 147.96 | 149.93 | 147.11 | 149.19 | 14,461,705 | +2.29(+1.56%) |
Oct 14, 2015 | 147.64 | 148.18 | 146.26 | 146.90 | 7,347,807 | -1.44(-0.97%) |
Oct 13, 2015 | 148.87 | 150.52 | 148.34 | 148.34 | 8,117,168 | -1.17(-0.78%) |
Oct 12, 2015 | 148.92 | 149.93 | 148.55 | 149.51 | 4,741,603 | +0.11(+0.07%) |
Oct 09, 2015 | 148.92 | 149.93 | 148.46 | 149.40 | 8,892,187 | +0.21(+0.14%) |
Oct 08, 2015 | 147.06 | 150.09 | 145.99 | 149.19 | 9,601,050 | +1.38(+0.94%) |
Oct 07, 2015 | 146.37 | 147.80 | 145.41 | 147.80 | 12,370,107 | +2.56(+1.76%) |
Oct 06, 2015 | 143.65 | 145.89 | 143.49 | 145.25 | 13,510,292 | +2.50(+1.75%) |
Oct 05, 2015 | 140.35 | 144.77 | 139.55 | 142.75 | 19,804,502 | +7.19(+5.30%) |
Oct 02, 2015 | 132.37 | 135.67 | 132.16 | 135.56 | 8,018,250 | +1.49(+1.11%) |