Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 157.69 | 157.78 | 156.85 | 157.42 | 2,192,430 | -0.49(-0.31%) |
Aug 30, 2016 | 158.27 | 158.46 | 157.49 | 157.91 | 2,180,882 | -0.27(-0.17%) |
Aug 29, 2016 | 157.33 | 158.36 | 157.33 | 158.18 | 2,605,428 | +0.86(+0.55%) |
Aug 26, 2016 | 158.00 | 158.79 | 156.74 | 157.32 | 3,976,883 | -0.47(-0.30%) |
Aug 25, 2016 | 157.71 | 158.15 | 157.56 | 157.79 | 2,377,821 | -0.25(-0.16%) |
Aug 24, 2016 | 158.38 | 158.50 | 157.72 | 158.04 | 2,200,086 | -0.55(-0.35%) |
Aug 23, 2016 | 158.93 | 159.29 | 158.54 | 158.58 | 1,925,775 | +0.15(+0.10%) |
Aug 22, 2016 | 158.28 | 158.76 | 157.87 | 158.43 | 3,683,888 | -0.17(-0.11%) |
Aug 19, 2016 | 158.58 | 158.88 | 158.09 | 158.60 | 2,767,464 | -0.31(-0.20%) |
Aug 18, 2016 | 158.60 | 158.97 | 158.38 | 158.91 | 3,015,395 | +0.20(+0.13%) |
Aug 17, 2016 | 158.43 | 158.81 | 157.85 | 158.71 | 3,461,674 | +0.29(+0.18%) |
Aug 16, 2016 | 158.77 | 158.94 | 158.38 | 158.42 | 1,892,135 | -0.65(-0.41%) |
Aug 15, 2016 | 158.96 | 159.36 | 158.90 | 159.07 | 1,831,257 | +0.53(+0.33%) |
Aug 12, 2016 | 158.74 | 158.84 | 158.21 | 158.54 | 2,948,847 | -0.34(-0.21%) |
Aug 11, 2016 | 158.37 | 159.12 | 158.28 | 158.88 | 2,566,391 | +1.01(+0.64%) |
Aug 10, 2016 | 158.11 | 158.44 | 157.63 | 157.87 | 1,897,702 | -0.20(-0.12%) |
Aug 09, 2016 | 158.09 | 158.50 | 157.82 | 158.07 | 2,232,438 | +0.06(+0.04%) |
Aug 08, 2016 | 158.20 | 158.37 | 157.79 | 158.01 | 2,434,722 | +0.02(+0.01%) |
Aug 05, 2016 | 157.26 | 158.01 | 156.43 | 157.99 | 4,910,422 | +1.54(+0.99%) |
Aug 04, 2016 | 156.49 | 156.82 | 156.19 | 156.45 | 2,777,389 | +0.08(+0.05%) |
Aug 03, 2016 | 155.94 | 156.43 | 155.82 | 156.37 | 3,526,919 | +0.33(+0.21%) |
Aug 02, 2016 | 156.66 | 156.81 | 155.48 | 156.04 | 6,026,513 | -0.77(-0.49%) |
Aug 01, 2016 | 157.22 | 157.36 | 156.39 | 156.81 | 3,864,611 | -0.22(-0.14%) |
Jul 29, 2016 | 156.79 | 157.34 | 156.52 | 157.03 | 4,933,405 | -0.21(-0.14%) |
Jul 28, 2016 | 157.16 | 157.48 | 156.51 | 157.24 | 3,400,309 | -0.17(-0.11%) |
Jul 27, 2016 | 157.89 | 158.01 | 157.01 | 157.41 | 4,862,314 | -0.02(-0.01%) |
Jul 26, 2016 | 157.44 | 157.79 | 156.66 | 157.43 | 5,562,868 | -0.18(-0.11%) |
Jul 25, 2016 | 158.00 | 158.03 | 157.23 | 157.61 | 2,716,375 | -0.60(-0.38%) |
Jul 22, 2016 | 157.77 | 158.26 | 157.56 | 158.20 | 3,609,564 | +0.45(+0.29%) |
Jul 21, 2016 | 158.23 | 158.39 | 157.38 | 157.75 | 3,327,458 | -0.68(-0.43%) |
Jul 20, 2016 | 158.54 | 158.69 | 158.11 | 158.44 | 2,527,200 | +0.31(+0.19%) |
Jul 19, 2016 | 157.78 | 158.13 | 157.62 | 158.13 | 2,399,368 | +0.29(+0.18%) |
Jul 18, 2016 | 157.62 | 158.09 | 157.52 | 157.84 | 2,503,058 | +0.17(+0.11%) |
Jul 15, 2016 | 158.07 | 158.20 | 157.30 | 157.67 | 4,499,459 | +0.05(+0.03%) |
Jul 14, 2016 | 157.71 | 157.88 | 157.29 | 157.62 | 3,934,436 | +1.16(+0.74%) |
Jul 13, 2016 | 156.53 | 156.63 | 155.99 | 156.46 | 2,805,139 | +0.18(+0.11%) |
Jul 12, 2016 | 155.96 | 156.48 | 155.76 | 156.28 | 3,670,505 | +1.08(+0.70%) |
Jul 11, 2016 | 154.98 | 155.71 | 154.91 | 155.20 | 2,767,763 | +0.70(+0.45%) |
Jul 08, 2016 | 153.40 | 154.72 | 152.36 | 154.50 | 6,075,314 | +2.14(+1.40%) |
Jul 07, 2016 | 152.67 | 153.16 | 151.72 | 152.36 | 2,749,487 | -0.16(-0.11%) |
Jul 06, 2016 | 151.36 | 152.63 | 150.80 | 152.52 | 6,331,215 | +0.66(+0.43%) |
Jul 05, 2016 | 152.18 | 152.27 | 151.40 | 151.87 | 3,793,473 | -0.94(-0.61%) |
Jul 01, 2016 | 152.35 | 152.81 | 152.81 | 152.81 | 4,691,694 | +0.27(+0.17%) |
Jun 30, 2016 | 150.88 | 152.61 | 150.72 | 152.54 | 5,943,238 | +2.01(+1.34%) |
Jun 29, 2016 | 149.27 | 150.68 | 149.13 | 150.53 | 6,545,432 | +2.40(+1.62%) |
Jun 28, 2016 | 147.30 | 148.16 | 146.75 | 148.13 | 6,621,189 | +2.23(+1.53%) |
Jun 27, 2016 | 146.99 | 146.99 | 145.19 | 145.89 | 9,023,091 | -2.18(-1.47%) |
Jun 24, 2016 | 148.75 | 150.56 | 147.68 | 148.08 | 13,351,385 | -5.16(-3.36%) |
Jun 23, 2016 | 152.56 | 153.25 | 152.26 | 153.23 | 3,441,127 | +1.91(+1.26%) |
Jun 22, 2016 | 151.88 | 152.50 | 151.20 | 151.32 | 3,478,414 | -0.42(-0.27%) |
Jun 21, 2016 | 151.79 | 152.14 | 151.46 | 151.74 | 2,176,344 | +0.22(+0.15%) |
Jun 20, 2016 | 152.03 | 152.74 | 151.49 | 151.52 | 3,471,435 | +1.09(+0.73%) |
Jun 17, 2016 | 150.97 | 150.97 | 149.79 | 150.43 | 3,224,640 | -0.50(-0.33%) |
Jun 16, 2016 | 149.46 | 151.10 | 148.66 | 150.93 | 6,552,909 | +0.76(+0.50%) |
Jun 15, 2016 | 150.75 | 151.25 | 150.01 | 150.17 | 2,904,320 | -0.20(-0.14%) |
Jun 14, 2016 | 150.53 | 150.89 | 149.68 | 150.37 | 4,283,797 | -0.47(-0.31%) |
Jun 13, 2016 | 151.39 | 152.24 | 150.84 | 150.84 | 6,009,895 | -1.15(-0.76%) |
Jun 10, 2016 | 151.98 | 152.44 | 151.49 | 151.99 | 4,852,055 | -1.00(-0.65%) |
Jun 09, 2016 | 152.55 | 153.12 | 152.35 | 152.99 | 2,518,237 | -0.15(-0.10%) |
Jun 08, 2016 | 152.81 | 153.24 | 152.69 | 153.14 | 2,014,578 | +0.58(+0.38%) |
Jun 07, 2016 | 152.63 | 153.08 | 152.53 | 152.56 | 1,848,672 | +0.17(+0.11%) |
Jun 06, 2016 | 151.80 | 152.63 | 151.73 | 152.39 | 3,198,490 | +0.95(+0.63%) |
Jun 03, 2016 | 151.28 | 151.63 | 150.41 | 151.44 | 5,134,995 | -0.19(-0.12%) |
Jun 02, 2016 | 150.79 | 151.65 | 150.52 | 151.62 | 2,310,525 | +0.47(+0.31%) |
Jun 01, 2016 | 150.52 | 151.36 | 150.15 | 151.16 | 2,917,406 | +0.07(+0.05%) |
May 31, 2016 | 152.22 | 152.22 | 150.65 | 151.09 | 2,815,739 | -0.72(-0.48%) |
May 27, 2016 | 151.57 | 151.81 | 151.81 | 151.81 | 1,914,562 | +0.36(+0.24%) |
May 26, 2016 | 151.80 | 151.97 | 151.23 | 151.45 | 2,660,989 | -0.17(-0.11%) |
May 25, 2016 | 150.96 | 152.01 | 150.92 | 151.62 | 3,203,951 | +1.21(+0.80%) |
May 24, 2016 | 149.48 | 150.74 | 149.39 | 150.42 | 3,288,589 | +1.77(+1.19%) |
May 23, 2016 | 148.70 | 149.12 | 148.49 | 148.65 | 2,031,972 | +0.02(+0.01%) |
May 20, 2016 | 148.60 | 149.29 | 148.42 | 148.63 | 3,233,068 | +0.59(+0.40%) |
May 19, 2016 | 148.27 | 148.48 | 147.19 | 148.04 | 6,006,949 | -0.81(-0.54%) |
May 18, 2016 | 148.38 | 149.78 | 147.91 | 148.85 | 4,836,808 | +0.06(+0.04%) |
May 17, 2016 | 149.93 | 150.21 | 148.25 | 148.79 | 3,952,166 | -1.44(-0.96%) |
May 16, 2016 | 148.90 | 150.60 | 148.81 | 150.23 | 2,823,993 | +1.51(+1.01%) |
May 13, 2016 | 149.92 | 150.45 | 148.53 | 148.72 | 3,937,187 | -1.64(-1.09%) |
May 12, 2016 | 150.69 | 150.96 | 149.50 | 150.36 | 2,990,818 | +0.10(+0.07%) |
May 11, 2016 | 151.45 | 151.65 | 150.23 | 150.26 | 3,182,344 | -1.61(-1.06%) |
May 10, 2016 | 150.62 | 151.93 | 150.55 | 151.87 | 3,382,535 | +1.88(+1.25%) |
May 09, 2016 | 150.22 | 150.65 | 149.69 | 149.99 | 2,266,651 | -0.30(-0.20%) |
May 06, 2016 | 148.90 | 150.35 | 148.89 | 150.30 | 3,469,962 | +0.76(+0.51%) |
May 05, 2016 | 149.86 | 150.19 | 149.16 | 149.53 | 2,098,858 | +0.10(+0.07%) |
May 04, 2016 | 149.48 | 150.19 | 149.08 | 149.43 | 4,065,955 | -0.83(-0.55%) |
May 03, 2016 | 150.41 | 150.71 | 149.57 | 150.26 | 5,477,911 | -1.19(-0.78%) |
May 02, 2016 | 150.92 | 151.63 | 150.44 | 151.45 | 2,906,060 | +0.94(+0.63%) |
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,938 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,299 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,689 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,395 | +0.08(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,017 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,225 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,901 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,790 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,546 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,674 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,668 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,535 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,788 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.97 | 4,236,850 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,018 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,259 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.93 | 148.45 | 6,201,237 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.97 | 148.41 | 149.93 | 4,824,616 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,995 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.64 | 149.80 | 150.00 | 2,738,004 | -0.51(-0.34%) |
Apr 01, 2016 | 148.81 | 150.62 | 148.55 | 150.51 | 4,764,775 | +0.91(+0.61%) |
Mar 31, 2016 | 149.84 | 150.15 | 149.42 | 149.59 | 3,725,460 | -0.21(-0.14%) |
Mar 30, 2016 | 149.99 | 150.45 | 149.48 | 149.81 | 4,555,379 | +0.69(+0.47%) |
Mar 29, 2016 | 147.77 | 149.21 | 147.41 | 149.11 | 6,591,383 | +0.81(+0.54%) |
Mar 28, 2016 | 148.32 | 148.71 | 147.92 | 148.31 | 3,659,090 | +0.15(+0.10%) |
Mar 24, 2016 | 147.23 | 148.16 | 148.16 | 148.16 | 6,027,833 | +0.11(+0.07%) |
Mar 23, 2016 | 148.39 | 148.67 | 147.87 | 148.04 | 5,947,963 | -0.75(-0.51%) |
Mar 22, 2016 | 148.46 | 149.27 | 148.33 | 148.80 | 4,699,322 | -0.26(-0.18%) |
Mar 21, 2016 | 148.73 | 149.23 | 148.42 | 149.06 | 3,405,436 | +0.27(+0.18%) |
Mar 18, 2016 | 148.43 | 149.01 | 148.25 | 148.79 | 6,036,254 | +0.95(+0.64%) |
Mar 17, 2016 | 146.59 | 148.23 | 146.26 | 147.84 | 4,815,467 | +1.24(+0.85%) |
Mar 16, 2016 | 145.53 | 146.99 | 145.49 | 146.59 | 4,205,021 | +0.70(+0.48%) |
Mar 15, 2016 | 145.02 | 145.91 | 144.78 | 145.89 | 2,876,874 | +0.19(+0.13%) |
Mar 14, 2016 | 145.10 | 146.10 | 145.10 | 145.70 | 3,145,692 | +0.15(+0.10%) |
Mar 11, 2016 | 144.91 | 145.64 | 144.86 | 145.55 | 4,347,741 | +1.84(+1.28%) |
Mar 10, 2016 | 144.23 | 144.85 | 142.23 | 143.71 | 5,757,814 | +0.03(+0.02%) |
Mar 09, 2016 | 144.01 | 144.16 | 143.27 | 143.68 | 4,238,827 | +0.34(+0.24%) |
Mar 08, 2016 | 143.49 | 144.31 | 143.00 | 143.34 | 3,348,260 | -0.84(-0.59%) |
Mar 07, 2016 | 143.13 | 144.45 | 143.07 | 144.19 | 3,826,660 | +0.51(+0.35%) |
Mar 04, 2016 | 143.26 | 144.13 | 142.75 | 143.68 | 4,171,097 | +0.57(+0.40%) |
Mar 03, 2016 | 142.59 | 143.15 | 142.07 | 143.11 | 3,511,307 | +0.39(+0.27%) |
Mar 02, 2016 | 141.99 | 142.76 | 141.61 | 142.72 | 3,673,514 | +0.31(+0.22%) |
Mar 01, 2016 | 140.29 | 142.47 | 140.04 | 142.41 | 4,629,224 | +3.01(+2.16%) |
Feb 29, 2016 | 140.42 | 141.31 | 139.40 | 139.40 | 4,116,891 | -1.12(-0.79%) |
Feb 26, 2016 | 141.84 | 141.93 | 140.38 | 140.52 | 4,494,241 | -0.47(-0.34%) |
Feb 25, 2016 | 139.46 | 140.99 | 138.93 | 140.99 | 6,225,897 | +1.83(+1.32%) |
Feb 24, 2016 | 138.72 | 139.35 | 136.45 | 139.16 | 9,467,647 | +0.44(+0.32%) |
Feb 23, 2016 | 139.95 | 140.08 | 138.46 | 138.72 | 7,160,926 | -1.51(-1.08%) |
Feb 22, 2016 | 139.73 | 140.67 | 139.55 | 140.23 | 4,082,808 | +1.89(+1.37%) |
Feb 19, 2016 | 137.90 | 138.43 | 137.40 | 138.34 | 5,514,984 | -0.18(-0.13%) |
Feb 18, 2016 | 139.20 | 139.30 | 138.32 | 138.51 | 6,157,993 | -0.34(-0.25%) |
Feb 17, 2016 | 137.60 | 139.14 | 137.51 | 138.86 | 6,631,325 | +2.30(+1.68%) |
Feb 16, 2016 | 136.19 | 136.64 | 135.23 | 136.56 | 6,470,872 | +1.87(+1.39%) |
Feb 12, 2016 | 133.16 | 134.69 | 134.69 | 134.69 | 8,400,972 | +2.68(+2.03%) |
Feb 11, 2016 | 132.01 | 133.04 | 130.72 | 132.01 | 17,575,606 | -2.18(-1.63%) |
Feb 10, 2016 | 135.53 | 136.65 | 134.06 | 134.19 | 9,731,809 | -0.72(-0.53%) |
Feb 09, 2016 | 133.48 | 135.94 | 133.45 | 134.91 | 13,596,773 | -0.09(-0.07%) |
Feb 08, 2016 | 134.80 | 135.39 | 133.07 | 135.00 | 15,885,319 | -1.34(-0.98%) |
Feb 05, 2016 | 137.97 | 138.08 | 135.74 | 136.34 | 9,849,385 | -1.85(-1.34%) |
Feb 04, 2016 | 137.08 | 138.75 | 136.88 | 138.19 | 13,914,931 | +0.79(+0.58%) |
Feb 03, 2016 | 136.75 | 137.87 | 134.27 | 137.40 | 16,915,802 | +1.51(+1.11%) |
Feb 02, 2016 | 136.98 | 136.98 | 135.50 | 135.90 | 9,382,844 | -2.47(-1.78%) |
Feb 01, 2016 | 137.56 | 138.89 | 137.09 | 138.36 | 8,285,778 | -0.03(-0.02%) |
Jan 29, 2016 | 136.06 | 138.44 | 135.83 | 138.39 | 7,343,603 | +3.25(+2.40%) |
Jan 28, 2016 | 135.28 | 135.47 | 133.42 | 135.14 | 10,223,912 | +1.02(+0.76%) |
Jan 27, 2016 | 135.19 | 136.59 | 133.54 | 134.12 | 11,998,499 | -1.89(-1.39%) |
Jan 26, 2016 | 134.29 | 136.16 | 134.28 | 136.00 | 7,060,735 | +2.39(+1.79%) |
Jan 25, 2016 | 135.05 | 135.31 | 133.59 | 133.61 | 6,861,659 | -1.76(-1.30%) |
Jan 22, 2016 | 135.47 | 135.75 | 134.39 | 135.37 | 8,778,151 | +1.84(+1.38%) |
Jan 21, 2016 | 132.86 | 134.95 | 132.08 | 133.53 | 19,919,032 | +0.83(+0.63%) |
Jan 20, 2016 | 132.39 | 133.76 | 129.97 | 132.70 | 19,503,296 | -2.03(-1.51%) |
Jan 19, 2016 | 135.93 | 136.07 | 133.71 | 134.72 | 12,150,093 | +0.29(+0.21%) |
Jan 15, 2016 | 134.09 | 134.44 | 134.44 | 134.44 | 23,718,344 | -3.22(-2.34%) |
Jan 14, 2016 | 136.34 | 138.58 | 135.15 | 137.66 | 17,516,594 | +1.88(+1.39%) |
Jan 13, 2016 | 139.30 | 139.55 | 135.54 | 135.77 | 19,436,374 | -3.03(-2.18%) |
Jan 12, 2016 | 139.00 | 139.50 | 137.20 | 138.80 | 12,172,353 | +0.94(+0.68%) |
Jan 11, 2016 | 138.14 | 138.42 | 136.45 | 137.86 | 14,679,650 | +0.50(+0.36%) |
Jan 08, 2016 | 139.65 | 140.01 | 137.16 | 137.36 | 14,869,397 | -1.45(-1.04%) |
Jan 07, 2016 | 139.65 | 141.32 | 138.41 | 138.81 | 18,294,288 | -3.35(-2.36%) |
Jan 06, 2016 | 142.14 | 143.03 | 141.39 | 142.16 | 10,353,926 | -2.06(-1.43%) |
Jan 05, 2016 | 144.47 | 144.52 | 143.19 | 144.22 | 11,180,963 | +0.08(+0.06%) |
Jan 04, 2016 | 143.94 | 144.16 | 142.50 | 144.14 | 17,050,978 | -2.27(-1.55%) |
Dec 31, 2015 | 147.34 | 146.41 | 146.41 | 146.41 | 6,860,968 | -1.52(-1.03%) |
Dec 30, 2015 | 148.58 | 148.71 | 147.78 | 147.93 | 3,456,962 | -0.99(-0.67%) |
Dec 29, 2015 | 148.26 | 149.15 | 148.10 | 148.93 | 7,302,208 | +1.68(+1.14%) |
Dec 28, 2015 | 146.83 | 147.37 | 146.52 | 147.24 | 3,484,572 | -0.20(-0.14%) |
Dec 24, 2015 | 147.81 | 147.44 | 147.44 | 147.44 | 2,097,601 | -0.50(-0.34%) |
Dec 23, 2015 | 147.44 | 147.95 | 147.06 | 147.94 | 7,670,547 | +1.51(+1.03%) |
Dec 22, 2015 | 145.66 | 146.65 | 144.89 | 146.43 | 7,133,068 | +1.48(+1.02%) |
Dec 21, 2015 | 144.97 | 145.21 | 143.82 | 144.95 | 7,684,414 | +1.05(+0.73%) |
Dec 18, 2015 | 146.28 | 146.34 | 143.80 | 143.89 | 13,008,062 | -3.11(-2.11%) |
Dec 17, 2015 | 149.56 | 149.59 | 147.01 | 147.00 | 10,118,008 | -2.13(-1.43%) |
Dec 16, 2015 | 148.12 | 149.44 | 146.89 | 149.13 | 13,437,526 | +1.83(+1.24%) |
Dec 15, 2015 | 146.84 | 148.13 | 146.84 | 147.30 | 9,575,462 | +1.31(+0.90%) |
Dec 14, 2015 | 145.21 | 146.04 | 144.00 | 145.99 | 14,660,075 | +0.98(+0.68%) |
Dec 11, 2015 | 145.78 | 146.39 | 144.78 | 145.01 | 10,596,023 | -2.65(-1.79%) |
Dec 10, 2015 | 147.07 | 148.71 | 146.79 | 147.66 | 6,685,751 | +0.75(+0.51%) |
Dec 09, 2015 | 147.29 | 149.23 | 146.15 | 146.91 | 11,369,521 | -0.66(-0.44%) |
Dec 08, 2015 | 147.49 | 148.48 | 146.85 | 147.56 | 8,203,363 | -1.32(-0.89%) |
Dec 07, 2015 | 149.45 | 149.50 | 148.11 | 148.88 | 6,726,469 | -0.91(-0.60%) |
Dec 04, 2015 | 147.13 | 150.01 | 147.03 | 149.79 | 7,447,860 | +3.01(+2.05%) |
Dec 03, 2015 | 149.15 | 149.30 | 146.30 | 146.77 | 8,343,803 | -2.07(-1.39%) |
Dec 02, 2015 | 149.97 | 150.31 | 148.66 | 148.84 | 8,845,965 | -1.28(-0.85%) |
Dec 01, 2015 | 149.37 | 150.19 | 149.13 | 150.12 | 7,214,009 | +1.33(+0.89%) |
Nov 30, 2015 | 149.54 | 149.71 | 148.71 | 148.79 | 4,259,647 | -0.56(-0.38%) |
Nov 27, 2015 | 149.27 | 149.59 | 148.90 | 149.35 | 3,428,405 | -0.03(-0.02%) |
Nov 25, 2015 | 149.44 | 149.38 | 149.38 | 149.38 | 2,653,162 | -0.04(-0.03%) |
Nov 24, 2015 | 148.32 | 149.78 | 148.28 | 149.42 | 5,205,180 | +0.20(+0.14%) |
Nov 23, 2015 | 149.34 | 149.84 | 148.85 | 149.22 | 3,092,916 | -0.27(-0.18%) |
Nov 20, 2015 | 149.58 | 150.25 | 149.15 | 149.49 | 9,207,616 | +0.82(+0.55%) |
Nov 19, 2015 | 148.27 | 149.00 | 148.24 | 148.67 | 6,518,409 | -0.06(-0.04%) |
Nov 18, 2015 | 147.01 | 148.82 | 147.00 | 148.73 | 7,472,085 | +2.15(+1.47%) |
Nov 17, 2015 | 146.94 | 147.49 | 146.24 | 146.58 | 7,896,731 | +0.12(+0.08%) |
Nov 16, 2015 | 144.35 | 146.49 | 144.06 | 146.46 | 5,989,481 | +2.02(+1.40%) |
Nov 13, 2015 | 145.66 | 146.07 | 144.39 | 144.44 | 9,573,351 | -1.72(-1.18%) |
Nov 12, 2015 | 147.35 | 147.57 | 146.10 | 146.17 | 7,365,443 | -2.12(-1.43%) |
Nov 11, 2015 | 149.10 | 149.15 | 148.21 | 148.29 | 3,417,895 | -0.48(-0.32%) |
Nov 10, 2015 | 148.10 | 148.84 | 147.89 | 148.77 | 5,780,899 | +0.30(+0.20%) |
Nov 09, 2015 | 149.37 | 149.46 | 147.89 | 148.47 | 9,514,438 | -1.44(-0.96%) |
Nov 06, 2015 | 149.36 | 149.93 | 148.71 | 149.91 | 9,133,210 | +0.42(+0.28%) |
Nov 05, 2015 | 149.58 | 150.00 | 148.73 | 149.49 | 5,984,713 | -0.01(-0.01%) |
Nov 04, 2015 | 150.27 | 150.28 | 149.11 | 149.50 | 8,209,955 | -0.35(-0.23%) |
Nov 03, 2015 | 148.89 | 150.29 | 148.79 | 149.85 | 5,120,225 | +0.79(+0.53%) |
Nov 02, 2015 | 148.01 | 149.20 | 147.89 | 149.05 | 4,992,946 | +1.36(+0.92%) |
Oct 30, 2015 | 148.65 | 148.81 | 147.66 | 147.69 | 7,800,348 | -0.75(-0.50%) |
Oct 29, 2015 | 148.14 | 148.71 | 147.85 | 148.44 | 5,648,653 | -0.25(-0.17%) |
Oct 28, 2015 | 147.29 | 148.69 | 146.74 | 148.69 | 8,781,268 | +1.68(+1.14%) |
Oct 27, 2015 | 146.72 | 147.44 | 146.64 | 147.00 | 5,610,485 | -0.29(-0.20%) |
Oct 26, 2015 | 147.48 | 147.66 | 147.17 | 147.30 | 4,535,214 | -0.29(-0.20%) |
Oct 23, 2015 | 147.28 | 147.81 | 146.75 | 147.59 | 9,133,298 | +1.31(+0.90%) |
Oct 22, 2015 | 144.40 | 146.37 | 144.33 | 146.28 | 10,220,294 | +2.78(+1.94%) |
Oct 21, 2015 | 144.30 | 144.73 | 143.37 | 143.50 | 6,932,704 | -0.44(-0.31%) |
Oct 20, 2015 | 143.59 | 144.26 | 143.30 | 143.94 | 4,948,423 | -0.09(-0.06%) |
Oct 19, 2015 | 143.33 | 144.04 | 143.13 | 144.03 | 5,807,350 | +0.20(+0.14%) |
Oct 16, 2015 | 143.46 | 143.90 | 142.94 | 143.83 | 9,982,745 | +0.53(+0.37%) |
Oct 15, 2015 | 141.69 | 143.30 | 141.51 | 143.30 | 11,521,474 | +1.88(+1.33%) |
Oct 14, 2015 | 142.61 | 142.99 | 141.12 | 141.41 | 6,484,315 | -1.31(-0.92%) |
Oct 13, 2015 | 142.40 | 143.51 | 142.31 | 142.73 | 7,064,821 | -0.44(-0.31%) |
Oct 12, 2015 | 142.80 | 143.22 | 142.59 | 143.17 | 3,390,302 | +0.34(+0.24%) |
Oct 09, 2015 | 142.71 | 143.00 | 142.28 | 142.83 | 5,985,061 | +0.33(+0.23%) |
Oct 08, 2015 | 141.08 | 142.75 | 140.88 | 142.50 | 9,756,037 | +1.19(+0.84%) |
Oct 07, 2015 | 141.02 | 141.76 | 140.09 | 141.31 | 10,555,254 | +1.05(+0.75%) |
Oct 06, 2015 | 140.30 | 140.88 | 139.89 | 140.26 | 7,962,649 | +0.09(+0.07%) |
Oct 05, 2015 | 138.63 | 140.34 | 138.42 | 140.17 | 7,579,529 | +2.51(+1.82%) |
Oct 02, 2015 | 134.12 | 137.66 | 133.77 | 137.66 | 14,200,255 | +1.75(+1.29%) |
Oct 01, 2015 | 136.35 | 136.58 | 134.25 | 135.91 | 8,204,713 | -0.11(-0.08%) |
Sep 30, 2015 | 135.53 | 136.13 | 134.71 | 136.02 | 9,105,549 | +2.00(+1.49%) |
Sep 29, 2015 | 133.81 | 134.63 | 133.14 | 134.02 | 11,841,035 | +0.37(+0.28%) |
Sep 28, 2015 | 135.53 | 135.55 | 133.48 | 133.65 | 11,967,148 | -2.59(-1.90%) |
Sep 25, 2015 | 137.04 | 137.53 | 135.55 | 136.24 | 12,523,038 | +0.84(+0.62%) |
Sep 24, 2015 | 134.76 | 135.70 | 133.77 | 135.39 | 10,103,589 | -0.60(-0.44%) |
Sep 23, 2015 | 136.56 | 136.66 | 135.40 | 136.00 | 5,444,103 | -0.34(-0.25%) |
Sep 22, 2015 | 136.02 | 136.64 | 135.49 | 136.34 | 10,734,762 | -1.59(-1.15%) |
Sep 21, 2015 | 137.74 | 138.48 | 136.90 | 137.93 | 9,280,594 | +1.14(+0.83%) |
Sep 18, 2015 | 137.17 | 138.21 | 136.50 | 136.79 | 12,434,433 | -2.46(-1.77%) |
Sep 17, 2015 | 139.76 | 141.45 | 138.97 | 139.25 | 17,092,556 | -0.58(-0.42%) |
Sep 16, 2015 | 138.96 | 139.95 | 138.57 | 139.83 | 6,601,818 | +1.17(+0.84%) |
Sep 15, 2015 | 137.21 | 139.02 | 136.88 | 138.67 | 7,805,747 | +1.95(+1.43%) |
Sep 14, 2015 | 137.29 | 137.39 | 136.40 | 136.71 | 5,504,954 | -0.52(-0.38%) |
Sep 11, 2015 | 135.99 | 137.27 | 135.66 | 137.23 | 7,429,833 | +0.83(+0.61%) |
Sep 10, 2015 | 135.69 | 137.32 | 135.36 | 136.40 | 9,974,090 | +0.73(+0.54%) |
Sep 09, 2015 | 139.02 | 139.17 | 135.43 | 135.67 | 9,421,986 | -1.99(-1.45%) |
Sep 08, 2015 | 136.75 | 137.76 | 136.30 | 137.66 | 8,171,333 | +3.29(+2.45%) |
Sep 04, 2015 | 134.75 | 134.38 | 134.38 | 134.38 | 10,363,301 | -2.25(-1.65%) |
Sep 03, 2015 | 137.18 | 138.14 | 136.18 | 136.63 | 9,611,438 | +0.17(+0.13%) |
Sep 02, 2015 | 136.01 | 136.47 | 134.64 | 136.45 | 9,894,750 | +2.50(+1.87%) |