Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 129.82 | 132.44 | 129.66 | 130.44 | 8,448,123 | +4.29(+3.40%) |
Sep 29, 2016 | 127.60 | 128.03 | 125.89 | 126.14 | 5,129,268 | -1.64(-1.28%) |
Sep 28, 2016 | 128.80 | 128.86 | 127.38 | 127.78 | 3,051,688 | -0.89(-0.69%) |
Sep 27, 2016 | 129.50 | 129.80 | 128.29 | 128.68 | 2,973,332 | -0.63(-0.49%) |
Sep 26, 2016 | 130.07 | 130.24 | 129.15 | 129.31 | 2,177,323 | -1.15(-0.88%) |
Sep 23, 2016 | 130.98 | 131.51 | 130.15 | 130.45 | 2,668,246 | -0.53(-0.40%) |
Sep 22, 2016 | 130.88 | 131.95 | 130.58 | 130.98 | 2,924,784 | +0.39(+0.29%) |
Sep 21, 2016 | 130.50 | 130.76 | 129.36 | 130.60 | 1,794,294 | +0.45(+0.35%) |
Sep 20, 2016 | 130.37 | 130.61 | 129.72 | 130.15 | 1,633,103 | +0.32(+0.25%) |
Sep 19, 2016 | 130.11 | 130.88 | 129.66 | 129.82 | 1,544,876 | -0.48(-0.37%) |
Sep 16, 2016 | 129.97 | 130.56 | 129.26 | 130.30 | 3,322,895 | -0.27(-0.21%) |
Sep 15, 2016 | 128.91 | 130.83 | 128.38 | 130.57 | 2,694,909 | +1.69(+1.31%) |
Sep 14, 2016 | 128.90 | 130.21 | 128.46 | 128.88 | 2,593,133 | -0.04(-0.03%) |
Sep 13, 2016 | 129.30 | 129.64 | 128.35 | 128.92 | 2,512,146 | -0.81(-0.63%) |
Sep 12, 2016 | 128.72 | 129.99 | 128.51 | 129.74 | 3,487,096 | +0.85(+0.66%) |
Sep 09, 2016 | 130.50 | 130.68 | 128.89 | 128.89 | 3,500,515 | -2.37(-1.80%) |
Sep 08, 2016 | 132.73 | 132.99 | 130.80 | 131.26 | 3,499,616 | -1.86(-1.39%) |
Sep 07, 2016 | 134.82 | 135.02 | 132.91 | 133.11 | 3,488,043 | -2.07(-1.53%) |
Sep 06, 2016 | 135.24 | 135.26 | 133.44 | 135.18 | 3,175,870 | +0.07(+0.05%) |
Sep 02, 2016 | 134.11 | 135.12 | 135.12 | 135.12 | 3,132,357 | +1.51(+1.13%) |
Sep 01, 2016 | 135.99 | 135.99 | 133.03 | 133.60 | 7,060,163 | -5.03(-3.63%) |
Aug 31, 2016 | 138.44 | 139.04 | 137.83 | 138.63 | 2,261,191 | +0.11(+0.08%) |
Aug 30, 2016 | 140.32 | 140.50 | 138.33 | 138.52 | 2,350,918 | -1.73(-1.23%) |
Aug 29, 2016 | 140.67 | 140.98 | 139.75 | 140.25 | 2,127,084 | +0.04(+0.03%) |
Aug 26, 2016 | 141.45 | 141.67 | 139.81 | 140.20 | 2,350,026 | -0.79(-0.56%) |
Aug 25, 2016 | 143.00 | 143.18 | 140.81 | 141.00 | 2,125,134 | -2.32(-1.62%) |
Aug 24, 2016 | 142.95 | 143.58 | 142.62 | 143.32 | 1,594,645 | +0.18(+0.13%) |
Aug 23, 2016 | 143.76 | 144.07 | 143.09 | 143.14 | 1,174,369 | -0.50(-0.35%) |
Aug 22, 2016 | 143.98 | 144.28 | 143.36 | 143.63 | 1,116,586 | -0.07(-0.05%) |
Aug 19, 2016 | 143.01 | 143.97 | 142.91 | 143.70 | 2,063,432 | +0.23(+0.16%) |
Aug 18, 2016 | 144.04 | 144.29 | 143.00 | 143.47 | 1,582,407 | -0.18(-0.13%) |
Aug 17, 2016 | 143.21 | 143.99 | 142.76 | 143.65 | 1,616,491 | -0.38(-0.27%) |
Aug 16, 2016 | 143.58 | 144.37 | 143.58 | 144.03 | 1,196,105 | -0.27(-0.19%) |
Aug 15, 2016 | 144.57 | 144.77 | 144.19 | 144.31 | 1,074,087 | -0.27(-0.18%) |
Aug 12, 2016 | 142.97 | 144.89 | 142.97 | 144.57 | 1,635,809 | +0.99(+0.69%) |
Aug 11, 2016 | 144.63 | 145.04 | 143.11 | 143.58 | 1,751,561 | -0.35(-0.24%) |
Aug 10, 2016 | 143.21 | 144.11 | 142.87 | 143.93 | 1,291,167 | +0.75(+0.53%) |
Aug 09, 2016 | 143.08 | 143.81 | 142.34 | 143.18 | 1,508,462 | +0.39(+0.27%) |
Aug 08, 2016 | 142.66 | 142.92 | 142.00 | 142.79 | 1,517,567 | -0.26(-0.18%) |
Aug 05, 2016 | 142.33 | 143.58 | 141.66 | 143.04 | 1,789,713 | +0.98(+0.69%) |
Aug 04, 2016 | 141.63 | 143.08 | 141.50 | 142.06 | 1,920,499 | +0.37(+0.26%) |
Aug 03, 2016 | 141.53 | 141.88 | 140.83 | 141.70 | 2,154,475 | -0.32(-0.23%) |
Aug 02, 2016 | 142.51 | 142.91 | 140.39 | 142.02 | 2,470,635 | -0.90(-0.63%) |
Aug 01, 2016 | 142.57 | 143.30 | 142.36 | 142.92 | 1,156,857 | +0.29(+0.20%) |
Jul 29, 2016 | 142.14 | 143.03 | 141.92 | 142.63 | 1,594,028 | +0.74(+0.52%) |
Jul 28, 2016 | 141.81 | 142.33 | 141.42 | 141.89 | 2,188,284 | +0.17(+0.12%) |
Jul 27, 2016 | 142.58 | 142.87 | 141.38 | 141.72 | 1,688,206 | -1.21(-0.85%) |
Jul 26, 2016 | 142.96 | 144.00 | 142.19 | 142.93 | 1,868,661 | -0.34(-0.24%) |
Jul 25, 2016 | 142.59 | 143.47 | 141.94 | 143.27 | 2,030,808 | +0.43(+0.30%) |
Jul 22, 2016 | 143.03 | 143.04 | 142.41 | 142.85 | 1,565,187 | +0.36(+0.25%) |
Jul 21, 2016 | 142.81 | 143.09 | 141.87 | 142.49 | 1,623,216 | -0.84(-0.59%) |
Jul 20, 2016 | 143.51 | 143.52 | 142.40 | 143.33 | 1,567,313 | -0.07(-0.05%) |
Jul 19, 2016 | 142.87 | 143.78 | 142.78 | 143.40 | 1,744,222 | +0.52(+0.36%) |
Jul 18, 2016 | 142.07 | 143.18 | 141.53 | 142.88 | 2,337,447 | +0.94(+0.66%) |
Jul 15, 2016 | 142.82 | 142.82 | 141.25 | 141.94 | 2,300,727 | -0.45(-0.32%) |
Jul 14, 2016 | 142.57 | 143.30 | 141.83 | 142.40 | 2,520,691 | +0.14(+0.10%) |
Jul 13, 2016 | 142.45 | 142.60 | 141.61 | 142.26 | 1,734,604 | +0.43(+0.30%) |
Jul 12, 2016 | 142.01 | 142.38 | 141.44 | 141.83 | 1,928,094 | -0.38(-0.26%) |
Jul 11, 2016 | 140.79 | 142.87 | 140.79 | 142.21 | 3,088,340 | +1.09(+0.77%) |
Jul 08, 2016 | 140.60 | 139.63 | 139.63 | 141.12 | 4,609,792 | +1.48(+1.06%) |
Jul 07, 2016 | 135.05 | 140.02 | 134.77 | 139.63 | 7,617,875 | +7.21(+5.44%) |
Jul 05, 2016 | 133.13 | 133.19 | 131.96 | 132.42 | 3,291,318 | -0.73(-0.55%) |
Jul 01, 2016 | 134.08 | 133.16 | 133.16 | 133.16 | 2,716,613 | -0.79(-0.59%) |
Jun 30, 2016 | 133.88 | 134.60 | 132.64 | 133.95 | 3,623,937 | -0.03(-0.03%) |
Jun 29, 2016 | 133.44 | 134.16 | 132.97 | 133.99 | 2,277,695 | +1.26(+0.95%) |
Jun 28, 2016 | 131.92 | 133.00 | 131.11 | 132.72 | 2,528,010 | +1.14(+0.87%) |
Jun 27, 2016 | 131.56 | 132.15 | 130.12 | 131.58 | 3,275,608 | -1.11(-0.84%) |
Jun 24, 2016 | 130.64 | 134.50 | 130.59 | 132.69 | 4,684,958 | -1.25(-0.94%) |
Jun 23, 2016 | 135.28 | 135.44 | 133.35 | 133.94 | 3,414,173 | -0.93(-0.69%) |
Jun 22, 2016 | 134.44 | 135.13 | 134.05 | 134.87 | 2,455,813 | +0.79(+0.59%) |
Jun 21, 2016 | 133.98 | 134.69 | 133.63 | 134.09 | 2,238,742 | +0.61(+0.46%) |
Jun 20, 2016 | 134.24 | 135.09 | 133.46 | 133.47 | 2,451,605 | +0.50(+0.38%) |
Jun 17, 2016 | 133.94 | 134.13 | 132.86 | 132.97 | 3,350,875 | -0.45(-0.34%) |
Jun 16, 2016 | 132.09 | 133.48 | 131.45 | 133.42 | 2,271,907 | +1.33(+1.01%) |
Jun 15, 2016 | 132.81 | 133.73 | 131.92 | 132.09 | 2,612,603 | -0.86(-0.65%) |
Jun 14, 2016 | 131.83 | 133.37 | 131.27 | 132.95 | 3,839,186 | +0.78(+0.59%) |
Jun 13, 2016 | 132.01 | 133.03 | 131.84 | 132.17 | 3,020,728 | +0.07(+0.05%) |
Jun 10, 2016 | 130.50 | 132.34 | 130.45 | 132.10 | 3,829,528 | +0.70(+0.53%) |
Jun 09, 2016 | 130.50 | 131.48 | 130.44 | 131.40 | 2,124,446 | +0.58(+0.44%) |
Jun 08, 2016 | 130.23 | 130.91 | 129.69 | 130.82 | 1,791,737 | +0.64(+0.49%) |
Jun 07, 2016 | 129.72 | 131.23 | 129.57 | 130.18 | 2,477,268 | +0.32(+0.25%) |
Jun 06, 2016 | 129.51 | 130.07 | 129.41 | 129.86 | 2,300,295 | +0.45(+0.35%) |
Jun 03, 2016 | 128.20 | 129.46 | 128.18 | 129.41 | 2,302,794 | +0.17(+0.13%) |
Jun 02, 2016 | 127.99 | 129.23 | 126.71 | 129.23 | 4,639,693 | -0.86(-0.66%) |
Jun 01, 2016 | 128.37 | 130.50 | 128.22 | 130.10 | 4,088,355 | +3.20(+2.52%) |
May 31, 2016 | 127.58 | 127.84 | 125.92 | 126.90 | 4,383,339 | -0.26(-0.21%) |
May 27, 2016 | 128.15 | 127.16 | 127.16 | 127.16 | 3,927,202 | -0.54(-0.42%) |
May 26, 2016 | 127.10 | 131.26 | 125.98 | 127.70 | 9,002,663 | +4.41(+3.58%) |
May 25, 2016 | 121.65 | 124.26 | 121.56 | 123.29 | 4,884,603 | +1.68(+1.38%) |
May 24, 2016 | 121.61 | 122.39 | 121.45 | 121.61 | 3,296,277 | +0.48(+0.39%) |
May 23, 2016 | 121.84 | 122.83 | 121.05 | 121.13 | 2,143,543 | -0.58(-0.48%) |
May 20, 2016 | 121.75 | 122.40 | 121.14 | 121.71 | 2,449,120 | -0.01(-0.01%) |
May 19, 2016 | 121.51 | 122.04 | 120.63 | 121.72 | 3,317,260 | +1.20(+1.00%) |
May 18, 2016 | 119.57 | 120.83 | 118.20 | 120.52 | 6,702,315 | -1.97(-1.61%) |
May 17, 2016 | 124.11 | 124.67 | 122.16 | 122.49 | 3,433,701 | -1.87(-1.50%) |
May 16, 2016 | 123.25 | 125.03 | 122.42 | 124.36 | 3,065,683 | +1.10(+0.89%) |
May 13, 2016 | 124.82 | 124.93 | 123.08 | 123.25 | 3,509,623 | -1.89(-1.51%) |
May 12, 2016 | 125.66 | 126.04 | 124.81 | 125.15 | 3,353,672 | -0.34(-0.27%) |
May 11, 2016 | 126.57 | 126.83 | 125.03 | 125.49 | 3,297,473 | -2.08(-1.63%) |
May 10, 2016 | 127.42 | 127.93 | 126.88 | 127.57 | 2,278,915 | +0.83(+0.65%) |
May 09, 2016 | 125.24 | 127.06 | 124.97 | 126.74 | 3,334,105 | +1.83(+1.47%) |
May 06, 2016 | 125.44 | 125.81 | 123.46 | 124.91 | 4,328,656 | -1.19(-0.95%) |
May 05, 2016 | 127.08 | 128.27 | 124.85 | 126.10 | 5,708,564 | -3.13(-2.42%) |
May 04, 2016 | 128.05 | 129.65 | 127.49 | 129.23 | 2,475,549 | +0.09(+0.07%) |
May 03, 2016 | 128.01 | 130.10 | 127.61 | 129.15 | 2,580,600 | +0.41(+0.32%) |
May 02, 2016 | 126.89 | 129.16 | 126.03 | 128.74 | 3,940,513 | +2.39(+1.89%) |
Apr 29, 2016 | 127.95 | 128.78 | 125.78 | 126.35 | 4,207,428 | -2.82(-2.19%) |
Apr 28, 2016 | 129.66 | 131.06 | 128.92 | 129.17 | 2,577,197 | -0.28(-0.22%) |
Apr 27, 2016 | 129.86 | 130.09 | 128.46 | 129.46 | 1,750,136 | -0.32(-0.25%) |
Apr 26, 2016 | 129.34 | 130.50 | 128.99 | 129.78 | 1,825,698 | +0.93(+0.72%) |
Apr 25, 2016 | 127.55 | 129.00 | 127.12 | 128.85 | 1,468,612 | +1.35(+1.06%) |
Apr 22, 2016 | 128.46 | 129.11 | 127.02 | 127.50 | 2,626,650 | -1.28(-0.99%) |
Apr 21, 2016 | 129.69 | 129.90 | 128.16 | 128.78 | 2,466,237 | -1.12(-0.86%) |
Apr 20, 2016 | 130.73 | 130.88 | 129.78 | 129.90 | 1,538,892 | -0.80(-0.61%) |
Apr 19, 2016 | 130.78 | 130.89 | 129.69 | 130.70 | 1,856,666 | +0.32(+0.25%) |
Apr 18, 2016 | 129.93 | 130.72 | 129.50 | 130.38 | 1,570,637 | +0.11(+0.08%) |
Apr 15, 2016 | 129.24 | 130.81 | 129.13 | 130.26 | 3,146,447 | +1.51(+1.17%) |
Apr 14, 2016 | 129.77 | 130.04 | 128.54 | 128.76 | 2,845,523 | -0.41(-0.32%) |
Apr 13, 2016 | 128.90 | 129.34 | 128.07 | 129.17 | 2,444,834 | +1.16(+0.90%) |
Apr 12, 2016 | 127.23 | 128.15 | 126.30 | 128.01 | 2,667,205 | +1.25(+0.99%) |
Apr 11, 2016 | 128.71 | 129.22 | 126.69 | 126.76 | 2,677,055 | -2.21(-1.71%) |
Apr 08, 2016 | 130.10 | 130.10 | 128.35 | 128.97 | 2,361,648 | -0.32(-0.25%) |
Apr 07, 2016 | 131.33 | 131.46 | 128.83 | 129.29 | 4,762,067 | -4.03(-3.02%) |
Apr 06, 2016 | 132.51 | 133.87 | 132.01 | 133.33 | 1,849,147 | +0.66(+0.50%) |
Apr 05, 2016 | 134.28 | 134.37 | 132.43 | 132.66 | 2,181,868 | -1.48(-1.10%) |
Apr 04, 2016 | 134.95 | 135.21 | 133.06 | 134.14 | 1,715,236 | -0.44(-0.33%) |
Apr 01, 2016 | 134.26 | 135.30 | 133.52 | 134.59 | 1,801,149 | +0.57(+0.43%) |
Mar 31, 2016 | 134.34 | 135.90 | 133.96 | 134.01 | 3,165,819 | -0.02(-0.01%) |
Mar 30, 2016 | 132.59 | 134.58 | 132.37 | 134.03 | 3,107,107 | +1.99(+1.51%) |
Mar 29, 2016 | 129.93 | 132.21 | 129.71 | 132.04 | 1,947,124 | +2.20(+1.70%) |
Mar 28, 2016 | 129.10 | 130.92 | 129.08 | 129.84 | 2,078,199 | +1.05(+0.82%) |
Mar 24, 2016 | 130.32 | 128.78 | 128.78 | 128.78 | 2,947,234 | -1.77(-1.35%) |
Mar 23, 2016 | 129.42 | 130.91 | 128.96 | 130.55 | 2,501,320 | +1.09(+0.84%) |
Mar 22, 2016 | 130.30 | 130.81 | 129.27 | 129.47 | 2,284,779 | -1.45(-1.11%) |
Mar 21, 2016 | 129.97 | 131.27 | 129.67 | 130.92 | 1,607,804 | +0.67(+0.52%) |
Mar 18, 2016 | 131.46 | 131.57 | 129.93 | 130.25 | 4,246,763 | -0.59(-0.45%) |
Mar 17, 2016 | 130.82 | 131.60 | 130.62 | 130.84 | 1,861,966 | -0.19(-0.14%) |
Mar 16, 2016 | 130.72 | 131.82 | 129.81 | 131.02 | 1,746,685 | -0.10(-0.08%) |
Mar 15, 2016 | 129.10 | 131.33 | 129.10 | 131.12 | 1,645,037 | +1.28(+0.99%) |
Mar 14, 2016 | 129.49 | 130.38 | 128.97 | 129.84 | 1,432,647 | -0.03(-0.03%) |
Mar 11, 2016 | 130.84 | 130.97 | 128.76 | 129.87 | 2,151,705 | -0.14(-0.10%) |
Mar 10, 2016 | 130.30 | 131.56 | 128.46 | 130.01 | 1,661,884 | -0.15(-0.12%) |
Mar 09, 2016 | 128.72 | 130.54 | 128.68 | 130.16 | 2,814,008 | +1.79(+1.39%) |
Mar 08, 2016 | 125.58 | 129.20 | 125.10 | 128.38 | 3,710,889 | +2.37(+1.88%) |
Mar 07, 2016 | 127.53 | 128.33 | 125.53 | 126.01 | 3,719,343 | -2.32(-1.81%) |
Mar 04, 2016 | 129.05 | 129.06 | 127.59 | 128.33 | 2,534,600 | -0.60(-0.46%) |
Mar 03, 2016 | 126.34 | 129.24 | 125.34 | 128.93 | 6,528,547 | -1.01(-0.78%) |
Mar 02, 2016 | 128.53 | 130.08 | 127.90 | 129.94 | 3,455,269 | +1.93(+1.51%) |
Mar 01, 2016 | 127.91 | 128.59 | 127.04 | 128.01 | 3,152,098 | +0.42(+0.33%) |
Feb 29, 2016 | 127.56 | 129.53 | 127.31 | 127.59 | 3,672,712 | +0.30(+0.23%) |
Feb 26, 2016 | 130.20 | 130.47 | 126.51 | 127.30 | 4,469,106 | -4.29(-3.26%) |
Feb 25, 2016 | 131.56 | 131.72 | 130.00 | 131.58 | 2,053,996 | +0.72(+0.55%) |
Feb 24, 2016 | 127.59 | 131.32 | 127.28 | 130.86 | 3,045,503 | +2.99(+2.33%) |
Feb 23, 2016 | 127.47 | 129.07 | 127.04 | 127.88 | 2,175,115 | +0.25(+0.20%) |
Feb 22, 2016 | 127.25 | 127.72 | 126.28 | 127.62 | 2,541,305 | +1.16(+0.91%) |
Feb 19, 2016 | 126.72 | 126.84 | 124.89 | 126.46 | 2,906,327 | +0.04(+0.03%) |
Feb 18, 2016 | 126.83 | 127.43 | 124.86 | 126.42 | 3,403,225 | -1.92(-1.50%) |
Feb 17, 2016 | 127.36 | 129.25 | 126.64 | 128.34 | 2,556,968 | +1.53(+1.21%) |
Feb 16, 2016 | 127.02 | 128.11 | 125.61 | 126.81 | 2,570,064 | +0.39(+0.31%) |
Feb 12, 2016 | 125.85 | 126.42 | 126.42 | 126.42 | 2,294,997 | +1.70(+1.36%) |
Feb 11, 2016 | 125.13 | 126.20 | 123.11 | 124.72 | 2,584,485 | -1.19(-0.95%) |
Feb 10, 2016 | 127.03 | 127.71 | 125.51 | 125.91 | 2,572,064 | +0.43(+0.35%) |
Feb 09, 2016 | 124.03 | 126.99 | 124.03 | 125.48 | 3,806,282 | +0.78(+0.63%) |
Feb 08, 2016 | 121.07 | 125.09 | 120.12 | 124.70 | 4,459,042 | +2.57(+2.10%) |
Feb 05, 2016 | 121.52 | 123.15 | 120.78 | 122.13 | 4,809,646 | +0.60(+0.50%) |
Feb 04, 2016 | 122.98 | 123.10 | 120.26 | 121.52 | 6,296,344 | -2.90(-2.33%) |
Feb 03, 2016 | 126.61 | 127.21 | 123.36 | 124.42 | 3,003,008 | -1.53(-1.21%) |
Feb 02, 2016 | 127.22 | 127.89 | 125.65 | 125.95 | 2,277,199 | -2.33(-1.82%) |
Feb 01, 2016 | 127.94 | 129.08 | 127.39 | 128.28 | 2,525,517 | +0.11(+0.09%) |
Jan 29, 2016 | 126.80 | 128.60 | 124.60 | 128.17 | 3,798,045 | +1.30(+1.02%) |
Jan 28, 2016 | 125.99 | 127.20 | 125.37 | 126.88 | 2,447,950 | +1.58(+1.26%) |
Jan 27, 2016 | 126.62 | 126.88 | 124.44 | 125.30 | 2,580,509 | -0.65(-0.52%) |
Jan 26, 2016 | 127.89 | 128.68 | 125.78 | 125.95 | 3,331,109 | -1.93(-1.51%) |
Jan 25, 2016 | 130.68 | 131.02 | 127.69 | 127.89 | 2,146,470 | -2.47(-1.89%) |
Jan 22, 2016 | 129.07 | 130.37 | 128.62 | 130.35 | 2,999,518 | +2.81(+2.20%) |
Jan 21, 2016 | 126.35 | 128.28 | 125.62 | 127.55 | 2,607,800 | +1.32(+1.05%) |
Jan 20, 2016 | 125.92 | 127.16 | 122.91 | 126.22 | 4,475,253 | -1.40(-1.10%) |
Jan 19, 2016 | 128.74 | 128.92 | 126.87 | 127.62 | 2,643,099 | +0.07(+0.05%) |
Jan 15, 2016 | 126.62 | 127.56 | 127.56 | 127.56 | 3,508,069 | -2.37(-1.82%) |
Jan 14, 2016 | 128.89 | 130.75 | 128.35 | 129.92 | 2,688,444 | +0.90(+0.70%) |
Jan 13, 2016 | 132.29 | 132.33 | 128.82 | 129.02 | 2,542,573 | -3.34(-2.52%) |
Jan 12, 2016 | 132.07 | 132.68 | 131.47 | 132.36 | 2,611,870 | +1.13(+0.86%) |
Jan 11, 2016 | 129.18 | 132.28 | 129.02 | 131.23 | 2,552,199 | +2.21(+1.72%) |
Jan 08, 2016 | 131.70 | 131.72 | 128.76 | 129.01 | 3,721,225 | -2.30(-1.75%) |
Jan 07, 2016 | 131.34 | 133.21 | 130.24 | 131.31 | 4,508,581 | -3.08(-2.29%) |
Jan 06, 2016 | 134.31 | 135.54 | 133.71 | 134.39 | 2,397,362 | -1.25(-0.93%) |
Jan 05, 2016 | 135.85 | 136.75 | 135.24 | 135.65 | 2,508,502 | +0.33(+0.24%) |
Jan 04, 2016 | 135.54 | 135.79 | 133.90 | 135.31 | 3,113,224 | -1.66(-1.21%) |
Dec 31, 2015 | 137.47 | 136.98 | 136.98 | 136.98 | 2,208,784 | -1.03(-0.74%) |
Dec 30, 2015 | 138.22 | 138.63 | 137.83 | 138.00 | 1,049,164 | +0.04(+0.03%) |
Dec 29, 2015 | 137.32 | 138.44 | 137.00 | 137.96 | 1,378,751 | +1.27(+0.93%) |
Dec 28, 2015 | 136.60 | 137.62 | 136.04 | 136.69 | 1,326,075 | -0.50(-0.37%) |
Dec 24, 2015 | 137.28 | 137.19 | 137.19 | 137.19 | 578,900 | +0.03(+0.02%) |
Dec 23, 2015 | 137.77 | 137.77 | 136.37 | 137.16 | 1,863,431 | +0.41(+0.30%) |
Dec 22, 2015 | 135.62 | 136.88 | 134.88 | 136.75 | 2,053,931 | +1.56(+1.15%) |
Dec 21, 2015 | 134.70 | 135.22 | 133.44 | 135.19 | 1,713,658 | +1.43(+1.07%) |
Dec 18, 2015 | 135.53 | 136.28 | 133.67 | 133.75 | 5,064,829 | -2.53(-1.85%) |
Dec 17, 2015 | 137.78 | 138.74 | 136.21 | 136.28 | 2,008,971 | -1.76(-1.28%) |
Dec 16, 2015 | 137.36 | 138.46 | 135.71 | 138.05 | 2,588,844 | +1.25(+0.91%) |
Dec 15, 2015 | 138.52 | 138.88 | 136.32 | 136.80 | 2,804,599 | -0.47(-0.34%) |
Dec 14, 2015 | 135.78 | 137.30 | 135.21 | 137.27 | 2,868,916 | +1.54(+1.14%) |
Dec 11, 2015 | 135.48 | 136.72 | 135.16 | 135.72 | 2,960,773 | -1.56(-1.14%) |
Dec 10, 2015 | 136.49 | 138.60 | 136.22 | 137.28 | 4,307,187 | +1.81(+1.34%) |
Dec 09, 2015 | 138.01 | 139.00 | 134.20 | 135.47 | 11,231,424 | -7.76(-5.42%) |
Dec 08, 2015 | 141.42 | 143.96 | 140.68 | 143.23 | 3,720,239 | +1.49(+1.05%) |
Dec 07, 2015 | 141.92 | 142.07 | 140.41 | 141.74 | 3,289,897 | +0.27(+0.19%) |
Dec 04, 2015 | 139.20 | 141.85 | 139.11 | 141.47 | 3,040,185 | +2.66(+1.91%) |
Dec 03, 2015 | 139.53 | 140.88 | 138.51 | 138.82 | 4,055,456 | +2.19(+1.60%) |
Dec 02, 2015 | 137.16 | 137.78 | 136.24 | 136.63 | 1,869,541 | -0.17(-0.12%) |
Dec 01, 2015 | 137.42 | 138.28 | 136.33 | 136.80 | 2,286,743 | -0.11(-0.08%) |
Nov 30, 2015 | 139.24 | 139.47 | 136.38 | 136.91 | 3,610,798 | -1.83(-1.32%) |
Nov 27, 2015 | 138.34 | 139.45 | 137.82 | 138.74 | 1,021,364 | +1.01(+0.73%) |
Nov 25, 2015 | 137.44 | 137.73 | 137.73 | 137.73 | 2,155,256 | +0.17(+0.12%) |
Nov 24, 2015 | 137.62 | 139.03 | 136.55 | 137.56 | 3,299,622 | -1.07(-0.77%) |
Nov 23, 2015 | 138.70 | 139.01 | 138.02 | 138.63 | 1,384,423 | +0.30(+0.21%) |
Nov 20, 2015 | 139.23 | 139.50 | 138.04 | 138.34 | 2,418,234 | +0.23(+0.17%) |
Nov 19, 2015 | 137.14 | 138.42 | 136.93 | 138.11 | 3,489,045 | +1.34(+0.98%) |
Nov 18, 2015 | 134.76 | 136.89 | 133.86 | 136.77 | 2,537,247 | +2.00(+1.49%) |
Nov 17, 2015 | 133.46 | 135.64 | 133.18 | 134.76 | 2,947,043 | +2.07(+1.56%) |
Nov 16, 2015 | 130.46 | 132.71 | 129.97 | 132.69 | 2,096,774 | +2.36(+1.81%) |
Nov 13, 2015 | 131.52 | 131.68 | 129.96 | 130.34 | 2,900,302 | -1.98(-1.49%) |
Nov 12, 2015 | 132.41 | 133.14 | 131.80 | 132.31 | 1,953,389 | -0.33(-0.25%) |
Nov 11, 2015 | 132.30 | 133.53 | 131.62 | 132.64 | 2,199,635 | -0.02(-0.01%) |
Nov 10, 2015 | 131.57 | 132.70 | 131.12 | 132.66 | 2,006,468 | +1.40(+1.07%) |
Nov 09, 2015 | 132.66 | 132.90 | 130.19 | 131.26 | 2,707,998 | -2.02(-1.52%) |
Nov 06, 2015 | 132.39 | 133.63 | 131.69 | 133.28 | 2,068,370 | +1.08(+0.82%) |
Nov 05, 2015 | 130.41 | 132.66 | 130.31 | 132.20 | 3,014,664 | -0.75(-0.56%) |
Nov 04, 2015 | 134.51 | 134.53 | 132.73 | 132.94 | 1,953,263 | -1.40(-1.04%) |
Nov 03, 2015 | 134.00 | 134.70 | 133.14 | 134.34 | 1,809,872 | -0.30(-0.22%) |
Nov 02, 2015 | 134.50 | 134.77 | 133.37 | 134.64 | 1,490,058 | +0.87(+0.65%) |
Oct 30, 2015 | 133.66 | 134.85 | 133.07 | 133.76 | 2,423,283 | -0.14(-0.10%) |
Oct 29, 2015 | 132.87 | 133.99 | 132.42 | 133.90 | 1,828,630 | +0.44(+0.33%) |
Oct 28, 2015 | 133.24 | 133.60 | 131.56 | 133.46 | 2,102,379 | +0.00(+0.00%) |
Oct 27, 2015 | 133.05 | 133.92 | 131.60 | 133.46 | 1,980,045 | +0.87(+0.66%) |
Oct 26, 2015 | 128.64 | 133.16 | 127.96 | 132.59 | 2,955,177 | +0.84(+0.64%) |
Oct 23, 2015 | 134.26 | 134.34 | 131.05 | 131.75 | 2,687,285 | -2.04(-1.52%) |
Oct 22, 2015 | 131.49 | 133.95 | 131.19 | 133.79 | 2,591,531 | +2.49(+1.89%) |
Oct 21, 2015 | 130.96 | 131.92 | 130.54 | 131.30 | 2,142,332 | +0.55(+0.42%) |
Oct 20, 2015 | 130.04 | 131.02 | 129.57 | 130.75 | 2,217,251 | +1.13(+0.87%) |
Oct 19, 2015 | 128.63 | 129.76 | 128.52 | 129.62 | 1,824,748 | +0.98(+0.76%) |
Oct 16, 2015 | 128.86 | 129.41 | 127.98 | 128.64 | 1,947,511 | +0.25(+0.19%) |
Oct 15, 2015 | 127.60 | 128.50 | 127.08 | 128.39 | 2,005,898 | +1.63(+1.29%) |
Oct 14, 2015 | 128.85 | 129.24 | 126.13 | 126.76 | 3,599,110 | -2.06(-1.60%) |
Oct 13, 2015 | 129.63 | 130.34 | 128.77 | 128.82 | 1,765,603 | -1.14(-0.88%) |
Oct 12, 2015 | 130.25 | 130.69 | 129.51 | 129.97 | 1,418,643 | -0.29(-0.22%) |
Oct 09, 2015 | 127.54 | 130.50 | 127.27 | 130.25 | 4,391,941 | +1.95(+1.52%) |
Oct 08, 2015 | 124.87 | 128.33 | 124.87 | 128.30 | 2,802,396 | +3.13(+2.50%) |
Oct 07, 2015 | 125.81 | 126.32 | 124.72 | 125.17 | 2,767,044 | -0.38(-0.30%) |
Oct 06, 2015 | 125.33 | 125.80 | 124.66 | 125.55 | 2,514,947 | +0.29(+0.23%) |
Oct 05, 2015 | 123.72 | 125.39 | 123.52 | 125.26 | 2,686,766 | +1.87(+1.51%) |
Oct 02, 2015 | 121.19 | 123.44 | 120.29 | 123.39 | 3,063,310 | +1.10(+0.90%) |