Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 171.75 | 171.97 | 171.31 | 171.44 | 2,067,244 | +0.00(+0.00%) |
Oct 28, 2016 | 171.95 | 172.56 | 170.80 | 171.44 | 2,995,748 | -0.55(-0.32%) |
Oct 27, 2016 | 173.12 | 173.14 | 171.90 | 171.98 | 1,861,462 | -0.46(-0.27%) |
Oct 26, 2016 | 171.99 | 172.96 | 171.79 | 172.44 | 1,368,473 | -0.39(-0.22%) |
Oct 25, 2016 | 173.20 | 173.43 | 172.62 | 172.83 | 1,667,336 | -0.49(-0.28%) |
Oct 24, 2016 | 173.41 | 173.65 | 173.04 | 173.32 | 929,866 | +0.70(+0.41%) |
Oct 21, 2016 | 171.80 | 172.70 | 171.66 | 172.62 | 1,566,558 | +0.04(+0.03%) |
Oct 20, 2016 | 172.53 | 173.06 | 171.94 | 172.57 | 1,490,796 | -0.28(-0.16%) |
Oct 19, 2016 | 172.63 | 173.15 | 172.32 | 172.85 | 1,185,266 | +0.48(+0.28%) |
Oct 18, 2016 | 172.82 | 172.87 | 172.04 | 172.38 | 1,437,965 | +1.01(+0.59%) |
Oct 17, 2016 | 171.89 | 172.14 | 171.16 | 171.37 | 1,506,059 | -0.51(-0.30%) |
Oct 14, 2016 | 172.78 | 173.19 | 171.86 | 171.88 | 1,387,258 | +0.04(+0.03%) |
Oct 13, 2016 | 171.18 | 172.30 | 170.38 | 171.83 | 2,738,674 | -0.55(-0.32%) |
Oct 12, 2016 | 172.31 | 172.85 | 171.84 | 172.39 | 1,660,254 | +0.22(+0.13%) |
Oct 11, 2016 | 173.96 | 174.02 | 171.49 | 172.17 | 3,008,748 | -2.12(-1.22%) |
Oct 10, 2016 | 173.49 | 174.79 | 174.23 | 174.29 | 1,476,686 | +0.80(+0.46%) |
Oct 07, 2016 | 174.33 | 174.49 | 172.78 | 173.49 | 2,043,207 | -0.64(-0.37%) |
Oct 06, 2016 | 173.73 | 174.26 | 173.22 | 174.13 | 1,271,802 | +0.20(+0.12%) |
Oct 05, 2016 | 173.76 | 174.35 | 173.72 | 173.93 | 1,282,451 | +0.72(+0.42%) |
Oct 04, 2016 | 174.18 | 174.37 | 172.62 | 173.21 | 3,239,945 | -0.81(-0.46%) |
Oct 03, 2016 | 174.12 | 174.27 | 173.48 | 174.01 | 2,429,498 | -0.55(-0.32%) |
Sep 30, 2016 | 173.97 | 175.14 | 173.74 | 174.57 | 3,581,253 | +1.39(+0.80%) |
Sep 29, 2016 | 174.58 | 174.94 | 172.68 | 173.18 | 2,346,433 | -1.64(-0.94%) |
Sep 28, 2016 | 174.12 | 174.90 | 173.20 | 174.82 | 1,616,112 | +0.94(+0.54%) |
Sep 27, 2016 | 172.67 | 173.97 | 172.34 | 173.88 | 1,670,877 | +1.06(+0.61%) |
Sep 26, 2016 | 173.50 | 173.61 | 172.64 | 172.83 | 2,790,357 | -1.39(-0.80%) |
Sep 23, 2016 | 174.82 | 174.94 | 174.15 | 174.22 | 1,608,898 | -0.94(-0.54%) |
Sep 22, 2016 | 175.07 | 175.46 | 174.82 | 175.16 | 2,521,363 | +1.05(+0.60%) |
Sep 21, 2016 | 172.81 | 174.26 | 172.19 | 174.11 | 2,548,127 | +1.93(+1.12%) |
Sep 20, 2016 | 172.96 | 173.11 | 172.14 | 172.18 | 1,472,912 | +0.02(+0.01%) |
Sep 19, 2016 | 172.76 | 173.33 | 171.89 | 172.16 | 2,345,977 | +0.05(+0.03%) |
Sep 16, 2016 | 172.22 | 172.37 | 171.47 | 172.11 | 2,019,380 | -0.68(-0.39%) |
Sep 15, 2016 | 170.89 | 173.14 | 170.77 | 172.78 | 2,133,667 | +1.76(+1.03%) |
Sep 14, 2016 | 171.18 | 172.31 | 170.55 | 171.03 | 3,376,830 | -0.11(-0.06%) |
Sep 13, 2016 | 172.42 | 172.65 | 170.55 | 171.13 | 3,829,967 | -2.47(-1.43%) |
Sep 12, 2016 | 170.46 | 174.02 | 170.39 | 173.61 | 3,201,354 | +2.45(+1.43%) |
Sep 09, 2016 | 174.13 | 174.22 | 171.15 | 171.16 | 3,927,826 | -4.23(-2.41%) |
Sep 08, 2016 | 175.48 | 175.74 | 175.10 | 175.39 | 2,492,880 | -0.41(-0.23%) |
Sep 07, 2016 | 175.65 | 175.94 | 175.22 | 175.80 | 1,663,969 | -0.01(-0.01%) |
Sep 06, 2016 | 175.54 | 175.85 | 174.87 | 175.81 | 1,817,350 | +0.55(+0.31%) |
Sep 02, 2016 | 175.29 | 175.26 | 175.26 | 175.26 | 1,778,706 | +0.78(+0.45%) |
Sep 01, 2016 | 174.50 | 174.75 | 173.40 | 174.48 | 2,510,728 | -0.03(-0.02%) |
Aug 31, 2016 | 174.67 | 174.78 | 173.75 | 174.52 | 2,679,673 | -0.43(-0.25%) |
Aug 30, 2016 | 175.18 | 175.44 | 174.45 | 174.94 | 1,609,006 | -0.33(-0.19%) |
Aug 29, 2016 | 174.53 | 175.50 | 174.49 | 175.28 | 1,304,107 | +0.88(+0.51%) |
Aug 26, 2016 | 174.90 | 175.85 | 173.57 | 174.39 | 3,304,765 | -0.33(-0.19%) |
Aug 25, 2016 | 174.48 | 175.12 | 174.35 | 174.73 | 1,443,548 | -0.14(-0.08%) |
Aug 24, 2016 | 175.62 | 175.70 | 174.46 | 174.87 | 1,327,693 | -0.85(-0.48%) |
Aug 23, 2016 | 175.97 | 176.26 | 175.69 | 175.72 | 1,388,470 | +0.32(+0.18%) |
Aug 22, 2016 | 175.20 | 175.59 | 174.83 | 175.39 | 1,006,530 | -0.02(-0.01%) |
Aug 19, 2016 | 175.23 | 175.57 | 174.77 | 175.41 | 1,361,419 | -0.25(-0.14%) |
Aug 18, 2016 | 175.26 | 175.69 | 175.16 | 175.65 | 5,957,776 | +0.42(+0.24%) |
Aug 17, 2016 | 174.98 | 175.40 | 174.18 | 175.23 | 3,610,090 | +0.29(+0.16%) |
Aug 16, 2016 | 175.47 | 175.51 | 174.94 | 174.94 | 1,979,193 | -0.91(-0.52%) |
Aug 15, 2016 | 175.72 | 176.17 | 175.68 | 175.85 | 1,202,209 | +0.51(+0.29%) |
Aug 12, 2016 | 175.22 | 175.55 | 174.97 | 175.35 | 1,965,222 | -0.17(-0.10%) |
Aug 11, 2016 | 175.21 | 175.72 | 174.93 | 175.52 | 1,880,695 | +0.86(+0.49%) |
Aug 10, 2016 | 175.23 | 175.28 | 174.35 | 174.66 | 1,397,469 | -0.45(-0.25%) |
Aug 09, 2016 | 175.10 | 175.57 | 174.81 | 175.11 | 2,082,034 | +0.11(+0.07%) |
Aug 08, 2016 | 175.29 | 175.38 | 174.75 | 175.00 | 1,648,463 | -0.09(-0.05%) |
Aug 05, 2016 | 174.36 | 175.13 | 174.23 | 175.09 | 2,079,138 | +1.40(+0.81%) |
Aug 04, 2016 | 173.62 | 173.97 | 173.23 | 173.69 | 1,583,140 | +0.17(+0.10%) |
Aug 03, 2016 | 172.96 | 173.55 | 172.66 | 173.52 | 2,352,327 | +0.50(+0.29%) |
Aug 02, 2016 | 173.88 | 174.01 | 172.21 | 173.02 | 4,671,180 | -1.08(-0.62%) |
Aug 01, 2016 | 174.35 | 174.68 | 173.69 | 174.10 | 2,414,014 | -0.20(-0.12%) |
Jul 29, 2016 | 173.74 | 174.59 | 173.47 | 174.31 | 2,010,609 | +0.31(+0.18%) |
Jul 28, 2016 | 173.62 | 174.25 | 173.16 | 174.00 | 1,071,503 | +0.19(+0.11%) |
Jul 27, 2016 | 174.31 | 174.36 | 173.06 | 173.81 | 2,423,929 | -0.11(-0.06%) |
Jul 26, 2016 | 173.80 | 174.28 | 173.16 | 173.92 | 1,606,896 | -0.01(-0.01%) |
Jul 25, 2016 | 174.15 | 174.21 | 173.34 | 173.93 | 1,340,622 | -0.42(-0.24%) |
Jul 22, 2016 | 173.73 | 174.39 | 173.45 | 174.35 | 1,919,550 | +0.81(+0.46%) |
Jul 21, 2016 | 174.12 | 174.34 | 173.16 | 173.54 | 5,155,959 | -0.66(-0.38%) |
Jul 20, 2016 | 173.99 | 174.45 | 173.54 | 174.20 | 1,253,762 | +0.70(+0.40%) |
Jul 19, 2016 | 173.30 | 173.53 | 173.08 | 173.50 | 1,147,042 | -0.19(-0.11%) |
Jul 18, 2016 | 173.32 | 173.83 | 173.10 | 173.69 | 1,321,312 | +0.50(+0.29%) |
Jul 15, 2016 | 174.00 | 174.00 | 172.80 | 173.19 | 2,682,651 | -0.26(-0.15%) |
Jul 14, 2016 | 173.69 | 173.89 | 173.09 | 173.46 | 4,219,949 | +1.01(+0.58%) |
Jul 13, 2016 | 172.92 | 172.92 | 172.04 | 172.45 | 3,163,834 | -0.06(-0.04%) |
Jul 12, 2016 | 172.17 | 172.78 | 171.95 | 172.51 | 2,693,769 | +1.21(+0.70%) |
Jul 11, 2016 | 171.10 | 171.80 | 170.92 | 171.31 | 4,105,184 | +0.59(+0.35%) |
Jul 08, 2016 | 169.36 | 170.88 | 168.16 | 170.71 | 2,342,050 | +2.55(+1.52%) |
Jul 07, 2016 | 168.43 | 169.04 | 167.45 | 168.16 | 1,949,218 | -0.11(-0.07%) |
Jul 06, 2016 | 166.81 | 168.37 | 166.16 | 168.27 | 2,512,732 | +0.99(+0.59%) |
Jul 05, 2016 | 167.70 | 167.78 | 166.69 | 167.28 | 2,552,471 | -1.18(-0.70%) |
Jul 01, 2016 | 168.02 | 168.46 | 168.46 | 168.46 | 2,481,934 | +0.35(+0.21%) |
Jun 30, 2016 | 166.30 | 168.15 | 165.78 | 168.11 | 4,369,632 | +2.24(+1.35%) |
Jun 29, 2016 | 164.40 | 166.07 | 164.32 | 165.87 | 4,742,072 | +2.81(+1.72%) |
Jun 28, 2016 | 161.70 | 163.07 | 161.41 | 163.07 | 5,117,124 | +2.96(+1.85%) |
Jun 27, 2016 | 161.87 | 161.87 | 159.43 | 160.11 | 8,826,603 | -3.07(-1.88%) |
Jun 24, 2016 | 163.56 | 166.03 | 162.69 | 163.18 | 11,787,705 | -5.97(-3.53%) |
Jun 23, 2016 | 168.39 | 169.20 | 167.94 | 169.15 | 2,949,363 | +2.16(+1.29%) |
Jun 22, 2016 | 167.46 | 168.12 | 166.87 | 166.99 | 2,567,650 | -0.28(-0.17%) |
Jun 21, 2016 | 167.19 | 167.63 | 166.76 | 167.27 | 2,085,816 | +0.47(+0.28%) |
Jun 20, 2016 | 167.59 | 168.20 | 166.72 | 166.80 | 1,369,838 | +1.06(+0.64%) |
Jun 17, 2016 | 166.29 | 166.32 | 165.13 | 165.74 | 1,954,377 | -0.62(-0.37%) |
Jun 16, 2016 | 165.01 | 166.52 | 164.12 | 166.35 | 3,153,281 | +0.54(+0.33%) |
Jun 15, 2016 | 166.46 | 167.07 | 165.68 | 165.81 | 1,827,765 | -0.24(-0.15%) |
Jun 14, 2016 | 166.09 | 166.62 | 165.19 | 166.06 | 2,356,755 | -0.37(-0.22%) |
Jun 13, 2016 | 167.13 | 167.95 | 166.34 | 166.43 | 2,663,549 | -1.26(-0.75%) |
Jun 10, 2016 | 168.03 | 168.35 | 167.21 | 167.69 | 2,220,881 | -1.63(-0.96%) |
Jun 09, 2016 | 168.86 | 169.44 | 168.63 | 169.31 | 1,748,279 | -0.26(-0.15%) |
Jun 08, 2016 | 169.14 | 169.67 | 169.03 | 169.57 | 1,196,241 | +0.56(+0.33%) |
Jun 07, 2016 | 168.89 | 169.52 | 168.86 | 169.02 | 1,782,333 | +0.30(+0.18%) |
Jun 06, 2016 | 168.23 | 169.05 | 168.08 | 168.71 | 1,353,019 | +0.81(+0.48%) |
Jun 03, 2016 | 167.84 | 168.20 | 166.75 | 167.90 | 2,179,912 | -0.49(-0.29%) |
Jun 02, 2016 | 167.50 | 168.39 | 167.03 | 168.39 | 1,840,300 | +0.50(+0.30%) |
Jun 01, 2016 | 167.00 | 168.03 | 166.78 | 167.89 | 2,729,275 | +0.31(+0.19%) |
May 31, 2016 | 168.11 | 168.21 | 167.00 | 167.57 | 3,242,350 | -0.20(-0.12%) |
May 27, 2016 | 167.27 | 167.77 | 167.77 | 167.77 | 1,135,889 | +0.65(+0.39%) |
May 26, 2016 | 167.22 | 167.42 | 166.82 | 167.12 | 1,407,839 | +0.08(+0.05%) |
May 25, 2016 | 166.56 | 167.47 | 166.55 | 167.04 | 2,305,626 | +1.13(+0.68%) |
May 24, 2016 | 164.61 | 166.24 | 164.56 | 165.91 | 2,281,395 | +2.08(+1.27%) |
May 23, 2016 | 164.04 | 164.30 | 163.64 | 163.83 | 1,626,221 | -0.22(-0.13%) |
May 20, 2016 | 163.60 | 164.54 | 163.53 | 164.05 | 1,825,403 | +1.02(+0.63%) |
May 19, 2016 | 162.88 | 163.26 | 161.85 | 163.03 | 2,063,561 | -0.53(-0.32%) |
May 18, 2016 | 163.19 | 164.67 | 162.56 | 163.56 | 2,231,167 | -0.03(-0.02%) |
May 17, 2016 | 164.80 | 165.06 | 163.04 | 163.59 | 3,822,843 | -1.45(-0.88%) |
May 16, 2016 | 163.60 | 165.50 | 163.56 | 165.04 | 1,235,356 | +1.63(+1.00%) |
May 13, 2016 | 164.58 | 165.11 | 163.15 | 163.41 | 1,906,191 | -1.52(-0.92%) |
May 12, 2016 | 165.49 | 165.61 | 163.94 | 164.94 | 2,049,064 | +0.09(+0.06%) |
May 11, 2016 | 165.98 | 166.29 | 164.83 | 164.84 | 3,131,497 | -1.56(-0.94%) |
May 10, 2016 | 165.02 | 166.42 | 164.96 | 166.40 | 1,173,194 | +2.04(+1.24%) |
May 09, 2016 | 164.10 | 164.73 | 163.94 | 164.36 | 1,789,596 | +0.17(+0.11%) |
May 06, 2016 | 162.94 | 164.25 | 162.75 | 164.19 | 1,782,557 | +0.59(+0.36%) |
May 05, 2016 | 164.12 | 164.41 | 163.25 | 163.60 | 1,851,631 | -0.02(-0.01%) |
May 04, 2016 | 163.61 | 164.30 | 163.16 | 163.61 | 2,388,843 | -0.97(-0.59%) |
May 03, 2016 | 164.88 | 165.07 | 163.87 | 164.58 | 2,699,073 | -1.42(-0.85%) |
May 02, 2016 | 165.20 | 166.19 | 164.79 | 166.00 | 1,882,948 | +1.31(+0.80%) |
Apr 29, 2016 | 165.03 | 165.34 | 163.67 | 164.68 | 3,200,578 | -0.94(-0.57%) |
Apr 28, 2016 | 166.43 | 167.45 | 165.23 | 165.62 | 1,813,772 | -1.51(-0.90%) |
Apr 27, 2016 | 166.42 | 167.49 | 166.06 | 167.13 | 2,265,626 | +0.35(+0.21%) |
Apr 26, 2016 | 166.86 | 167.24 | 166.35 | 166.78 | 1,970,234 | +0.24(+0.15%) |
Apr 25, 2016 | 166.29 | 166.55 | 165.67 | 166.54 | 2,720,674 | -0.27(-0.16%) |
Apr 22, 2016 | 166.49 | 167.05 | 165.96 | 166.81 | 2,141,565 | +0.04(+0.03%) |
Apr 21, 2016 | 167.71 | 167.82 | 166.56 | 166.76 | 2,084,488 | -0.93(-0.56%) |
Apr 20, 2016 | 167.63 | 168.35 | 167.15 | 167.69 | 1,880,674 | +0.14(+0.08%) |
Apr 19, 2016 | 167.42 | 167.78 | 166.79 | 167.56 | 1,876,652 | +0.51(+0.30%) |
Apr 18, 2016 | 165.35 | 167.05 | 165.23 | 167.05 | 2,694,702 | +1.20(+0.72%) |
Apr 15, 2016 | 166.06 | 166.10 | 165.55 | 165.85 | 2,366,583 | -0.18(-0.11%) |
Apr 14, 2016 | 166.09 | 166.50 | 165.72 | 166.03 | 3,693,835 | -0.02(-0.01%) |
Apr 13, 2016 | 165.26 | 166.10 | 165.11 | 166.05 | 2,265,634 | +1.64(+1.00%) |
Apr 12, 2016 | 163.00 | 164.65 | 162.60 | 164.41 | 1,828,158 | +1.58(+0.97%) |
Apr 11, 2016 | 163.85 | 164.48 | 162.78 | 162.82 | 1,557,153 | -0.43(-0.26%) |
Apr 08, 2016 | 163.89 | 164.30 | 162.74 | 163.25 | 2,348,322 | +0.44(+0.27%) |
Apr 07, 2016 | 163.77 | 164.06 | 162.11 | 162.80 | 3,027,973 | -1.94(-1.18%) |
Apr 06, 2016 | 163.09 | 164.82 | 162.83 | 164.75 | 2,138,023 | +1.78(+1.09%) |
Apr 05, 2016 | 163.40 | 163.81 | 162.75 | 162.97 | 1,996,419 | -1.67(-1.02%) |
Apr 04, 2016 | 165.14 | 165.28 | 164.34 | 164.64 | 1,447,155 | -0.52(-0.32%) |
Apr 01, 2016 | 163.10 | 165.33 | 162.84 | 165.16 | 3,414,519 | +1.05(+0.64%) |
Mar 31, 2016 | 164.36 | 164.75 | 163.90 | 164.11 | 3,455,947 | -0.39(-0.24%) |
Mar 30, 2016 | 164.64 | 165.12 | 164.13 | 164.50 | 2,192,614 | +0.69(+0.42%) |
Mar 29, 2016 | 161.87 | 163.81 | 161.56 | 163.81 | 1,843,951 | +1.56(+0.96%) |
Mar 28, 2016 | 162.54 | 162.70 | 161.81 | 162.26 | 1,460,699 | +0.11(+0.07%) |
Mar 24, 2016 | 161.23 | 162.14 | 162.14 | 162.14 | 2,154,123 | -0.11(-0.07%) |
Mar 23, 2016 | 162.91 | 163.06 | 162.04 | 162.26 | 1,876,677 | -1.04(-0.64%) |
Mar 22, 2016 | 162.66 | 163.81 | 162.50 | 163.30 | 1,748,336 | -0.09(-0.05%) |
Mar 21, 2016 | 162.91 | 163.57 | 162.67 | 163.39 | 1,764,189 | +0.25(+0.15%) |
Mar 18, 2016 | 163.05 | 163.43 | 162.67 | 163.14 | 3,030,403 | +0.61(+0.37%) |
Mar 17, 2016 | 161.38 | 162.95 | 161.02 | 162.53 | 2,238,234 | +1.02(+0.63%) |
Mar 16, 2016 | 160.05 | 161.82 | 160.03 | 161.51 | 3,119,673 | +0.96(+0.60%) |
Mar 15, 2016 | 159.89 | 160.55 | 159.65 | 160.55 | 1,530,927 | -0.21(-0.13%) |
Mar 14, 2016 | 160.50 | 161.18 | 160.21 | 160.76 | 1,632,009 | -0.24(-0.15%) |
Mar 11, 2016 | 159.78 | 161.03 | 159.68 | 161.00 | 2,577,258 | +2.57(+1.62%) |
Mar 10, 2016 | 158.75 | 159.62 | 156.72 | 158.43 | 2,413,726 | +0.09(+0.05%) |
Mar 09, 2016 | 158.29 | 158.61 | 157.56 | 158.34 | 1,896,335 | +0.87(+0.55%) |
Mar 08, 2016 | 158.27 | 158.71 | 157.36 | 157.48 | 3,910,049 | -1.79(-1.13%) |
Mar 07, 2016 | 158.29 | 159.62 | 158.20 | 159.27 | 3,984,504 | +0.17(+0.11%) |
Mar 04, 2016 | 158.81 | 159.86 | 158.03 | 159.10 | 3,258,724 | +0.51(+0.32%) |
Mar 03, 2016 | 157.79 | 158.62 | 157.29 | 158.59 | 3,640,138 | +0.58(+0.37%) |
Mar 02, 2016 | 157.00 | 158.02 | 156.61 | 158.00 | 4,435,010 | +0.67(+0.42%) |
Mar 01, 2016 | 154.82 | 157.34 | 154.38 | 157.34 | 3,512,773 | +3.78(+2.46%) |
Feb 29, 2016 | 154.91 | 155.78 | 153.56 | 153.56 | 3,610,817 | -1.38(-0.89%) |
Feb 26, 2016 | 156.00 | 156.13 | 154.73 | 154.94 | 2,958,088 | -0.29(-0.18%) |
Feb 25, 2016 | 153.83 | 155.23 | 153.08 | 155.23 | 2,941,072 | +1.84(+1.20%) |
Feb 24, 2016 | 151.31 | 153.62 | 150.28 | 153.38 | 3,003,187 | +0.72(+0.47%) |
Feb 23, 2016 | 154.02 | 154.26 | 152.55 | 152.66 | 2,397,402 | -1.94(-1.25%) |
Feb 22, 2016 | 153.90 | 154.74 | 153.84 | 154.60 | 3,006,873 | +2.18(+1.43%) |
Feb 19, 2016 | 151.74 | 152.53 | 151.19 | 152.42 | 1,313,305 | -0.03(-0.02%) |
Feb 18, 2016 | 153.40 | 153.42 | 152.19 | 152.46 | 1,901,555 | -0.65(-0.42%) |
Feb 17, 2016 | 151.77 | 153.44 | 151.60 | 153.10 | 2,616,482 | +2.47(+1.64%) |
Feb 16, 2016 | 149.94 | 150.64 | 148.94 | 150.64 | 2,727,292 | +2.49(+1.68%) |
Feb 12, 2016 | 146.77 | 148.15 | 148.15 | 148.15 | 2,079,625 | +2.98(+2.05%) |
Feb 11, 2016 | 144.79 | 146.06 | 143.75 | 145.18 | 3,970,671 | -1.89(-1.28%) |
Feb 10, 2016 | 147.97 | 149.46 | 146.92 | 147.06 | 2,255,907 | -0.09(-0.06%) |
Feb 09, 2016 | 145.59 | 148.35 | 145.41 | 147.16 | 2,726,973 | +0.04(+0.03%) |
Feb 08, 2016 | 147.42 | 147.70 | 145.11 | 147.11 | 3,929,855 | -2.05(-1.38%) |
Feb 05, 2016 | 151.53 | 151.66 | 148.59 | 149.17 | 2,740,188 | -2.86(-1.88%) |
Feb 04, 2016 | 151.45 | 152.97 | 150.83 | 152.02 | 4,114,900 | +0.19(+0.13%) |
Feb 03, 2016 | 151.90 | 152.20 | 148.53 | 151.83 | 4,471,649 | +0.88(+0.58%) |
Feb 02, 2016 | 152.24 | 152.44 | 150.46 | 150.95 | 5,892,650 | -2.79(-1.81%) |
Feb 01, 2016 | 152.89 | 154.43 | 152.28 | 153.74 | 4,529,180 | -0.14(-0.09%) |
Jan 29, 2016 | 150.92 | 153.88 | 150.70 | 153.88 | 5,143,977 | +3.80(+2.53%) |
Jan 28, 2016 | 150.74 | 150.93 | 148.59 | 150.07 | 3,022,700 | +0.81(+0.55%) |
Jan 27, 2016 | 150.53 | 152.03 | 148.47 | 149.26 | 4,092,539 | -1.71(-1.14%) |
Jan 26, 2016 | 149.63 | 151.20 | 149.24 | 150.97 | 2,614,899 | +2.02(+1.35%) |
Jan 25, 2016 | 150.72 | 150.91 | 148.75 | 148.96 | 3,184,356 | -2.24(-1.48%) |
Jan 22, 2016 | 150.66 | 151.37 | 149.92 | 151.20 | 3,015,874 | +3.04(+2.05%) |
Jan 21, 2016 | 147.85 | 149.88 | 146.59 | 148.16 | 3,469,519 | +0.72(+0.49%) |
Jan 20, 2016 | 146.81 | 148.79 | 143.67 | 147.44 | 9,907,737 | -1.75(-1.17%) |
Jan 19, 2016 | 150.80 | 150.88 | 147.79 | 149.19 | 6,773,024 | +0.16(+0.11%) |
Jan 15, 2016 | 148.21 | 149.03 | 149.03 | 149.03 | 9,342,083 | -3.26(-2.14%) |
Jan 14, 2016 | 150.45 | 153.38 | 148.95 | 152.29 | 5,869,834 | +2.43(+1.62%) |
Jan 13, 2016 | 154.46 | 154.65 | 149.52 | 149.86 | 4,765,303 | -3.76(-2.45%) |
Jan 12, 2016 | 153.88 | 154.40 | 151.72 | 153.62 | 3,463,095 | +1.26(+0.83%) |
Jan 11, 2016 | 153.26 | 153.50 | 150.68 | 152.35 | 5,176,536 | +0.02(+0.01%) |
Jan 08, 2016 | 154.93 | 155.42 | 152.06 | 152.34 | 8,498,801 | -1.64(-1.06%) |
Jan 07, 2016 | 155.09 | 156.69 | 153.66 | 153.97 | 5,720,104 | -3.84(-2.44%) |
Jan 06, 2016 | 157.49 | 158.75 | 156.85 | 157.81 | 3,181,863 | -2.03(-1.27%) |
Jan 05, 2016 | 159.78 | 160.25 | 158.79 | 159.84 | 3,329,709 | +0.29(+0.18%) |
Jan 04, 2016 | 159.09 | 159.56 | 157.62 | 159.55 | 4,844,160 | -2.27(-1.40%) |
Dec 31, 2015 | 162.85 | 161.82 | 161.82 | 161.82 | 2,766,826 | -1.62(-0.99%) |
Dec 30, 2015 | 164.45 | 164.47 | 163.33 | 163.44 | 2,929,307 | -1.21(-0.74%) |
Dec 29, 2015 | 163.99 | 164.92 | 163.91 | 164.65 | 2,029,729 | +1.82(+1.12%) |
Dec 28, 2015 | 162.62 | 162.91 | 161.88 | 162.84 | 3,082,289 | -0.35(-0.22%) |
Dec 24, 2015 | 163.35 | 163.19 | 163.19 | 163.19 | 1,352,455 | -0.29(-0.17%) |
Dec 23, 2015 | 162.53 | 163.56 | 162.38 | 163.48 | 2,628,506 | +1.94(+1.20%) |
Dec 22, 2015 | 160.89 | 161.79 | 159.98 | 161.54 | 2,799,027 | +1.45(+0.90%) |
Dec 21, 2015 | 159.93 | 160.21 | 158.83 | 160.09 | 2,505,171 | +1.40(+0.88%) |
Dec 18, 2015 | 160.88 | 160.99 | 158.69 | 158.69 | 5,265,650 | -3.00(-1.86%) |
Dec 17, 2015 | 164.49 | 164.50 | 161.63 | 161.69 | 3,597,331 | -2.39(-1.46%) |
Dec 16, 2015 | 162.89 | 164.44 | 161.53 | 164.08 | 7,390,268 | +2.27(+1.40%) |
Dec 15, 2015 | 161.57 | 162.61 | 161.39 | 161.81 | 4,414,950 | +1.67(+1.04%) |
Dec 14, 2015 | 159.48 | 160.14 | 157.75 | 160.14 | 3,160,613 | +0.95(+0.60%) |
Dec 11, 2015 | 160.44 | 161.05 | 158.99 | 159.19 | 3,584,138 | -3.24(-1.99%) |
Dec 10, 2015 | 162.22 | 163.66 | 161.87 | 162.42 | 4,737,180 | +0.37(+0.23%) |
Dec 09, 2015 | 162.75 | 164.64 | 161.10 | 162.05 | 5,229,479 | -1.22(-0.75%) |
Dec 08, 2015 | 162.86 | 164.13 | 162.36 | 163.27 | 2,000,627 | -1.05(-0.64%) |
Dec 07, 2015 | 165.12 | 165.12 | 163.49 | 164.32 | 2,036,985 | -1.04(-0.63%) |
Dec 04, 2015 | 162.64 | 165.68 | 162.51 | 165.37 | 3,370,819 | +3.18(+1.96%) |
Dec 03, 2015 | 164.85 | 165.01 | 161.55 | 162.18 | 3,165,933 | -2.34(-1.42%) |
Dec 02, 2015 | 166.24 | 166.47 | 164.30 | 164.52 | 2,323,655 | -1.75(-1.06%) |
Dec 01, 2015 | 165.27 | 166.35 | 165.04 | 166.28 | 2,106,676 | +1.59(+0.97%) |
Nov 30, 2015 | 165.61 | 165.63 | 164.57 | 164.69 | 1,802,266 | -0.67(-0.41%) |
Nov 27, 2015 | 165.30 | 165.55 | 164.80 | 165.36 | 1,039,397 | +0.16(+0.10%) |
Nov 25, 2015 | 165.36 | 165.19 | 165.19 | 165.19 | 881,636 | -0.05(-0.03%) |
Nov 24, 2015 | 164.05 | 165.55 | 163.66 | 165.24 | 1,825,742 | +0.27(+0.16%) |
Nov 23, 2015 | 165.13 | 165.69 | 164.54 | 164.98 | 1,520,071 | -0.19(-0.11%) |
Nov 20, 2015 | 165.24 | 165.79 | 164.80 | 165.17 | 1,531,140 | +0.61(+0.37%) |
Nov 19, 2015 | 164.62 | 164.95 | 164.28 | 164.56 | 2,504,223 | -0.09(-0.05%) |
Nov 18, 2015 | 162.57 | 164.81 | 162.55 | 164.64 | 3,321,818 | +2.61(+1.61%) |
Nov 17, 2015 | 162.53 | 163.32 | 161.64 | 162.03 | 2,184,536 | -0.20(-0.12%) |
Nov 16, 2015 | 159.63 | 162.26 | 159.51 | 162.23 | 1,960,446 | +2.45(+1.53%) |
Nov 13, 2015 | 161.23 | 161.46 | 159.70 | 159.78 | 3,746,357 | -1.87(-1.15%) |
Nov 12, 2015 | 162.96 | 163.34 | 161.60 | 161.65 | 2,852,425 | -2.20(-1.34%) |
Nov 11, 2015 | 164.78 | 164.84 | 163.84 | 163.84 | 1,295,364 | -0.63(-0.38%) |
Nov 10, 2015 | 163.73 | 164.58 | 163.43 | 164.47 | 1,461,213 | +0.31(+0.19%) |
Nov 09, 2015 | 165.13 | 165.24 | 163.29 | 164.16 | 2,472,590 | -1.55(-0.93%) |
Nov 06, 2015 | 165.45 | 165.94 | 164.47 | 165.71 | 2,524,638 | -0.07(-0.04%) |
Nov 05, 2015 | 166.08 | 166.46 | 164.98 | 165.78 | 2,539,181 | -0.21(-0.12%) |
Nov 04, 2015 | 166.75 | 166.86 | 165.47 | 165.99 | 2,076,188 | -0.47(-0.28%) |
Nov 03, 2015 | 165.69 | 167.00 | 165.47 | 166.46 | 4,555,291 | +0.53(+0.32%) |