Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 136.96 | 139.06 | 135.12 | 138.09 | 5,247,465 | +1.99(+1.46%) |
Sep 29, 2016 | 139.90 | 140.39 | 135.09 | 136.10 | 4,357,454 | -3.85(-2.75%) |
Sep 28, 2016 | 139.86 | 140.25 | 138.44 | 139.96 | 1,952,368 | +0.48(+0.34%) |
Sep 27, 2016 | 137.62 | 139.96 | 136.85 | 139.48 | 3,039,248 | +1.21(+0.87%) |
Sep 26, 2016 | 140.28 | 140.40 | 137.86 | 138.27 | 3,237,564 | -3.12(-2.21%) |
Sep 23, 2016 | 143.64 | 143.94 | 141.33 | 141.39 | 3,995,496 | -2.47(-1.72%) |
Sep 22, 2016 | 144.24 | 144.99 | 143.59 | 143.87 | 2,881,910 | +0.85(+0.59%) |
Sep 21, 2016 | 143.35 | 144.09 | 142.08 | 143.02 | 2,725,325 | +0.48(+0.34%) |
Sep 20, 2016 | 143.58 | 144.09 | 142.47 | 142.54 | 1,790,530 | +0.22(+0.16%) |
Sep 19, 2016 | 143.29 | 144.12 | 141.87 | 142.32 | 2,371,642 | +0.18(+0.13%) |
Sep 16, 2016 | 143.72 | 143.89 | 141.81 | 142.14 | 5,296,204 | -1.78(-1.24%) |
Sep 15, 2016 | 141.95 | 144.50 | 141.93 | 143.92 | 1,945,822 | +1.64(+1.16%) |
Sep 14, 2016 | 143.00 | 143.73 | 141.79 | 142.28 | 2,330,719 | -0.72(-0.50%) |
Sep 13, 2016 | 144.31 | 145.54 | 142.47 | 143.00 | 3,256,260 | -3.48(-2.37%) |
Sep 12, 2016 | 143.00 | 146.99 | 142.34 | 146.47 | 3,092,375 | +2.13(+1.48%) |
Sep 09, 2016 | 146.28 | 147.64 | 144.29 | 144.34 | 3,984,479 | -2.65(-1.80%) |
Sep 08, 2016 | 145.01 | 147.17 | 144.46 | 146.99 | 3,540,543 | +1.70(+1.17%) |
Sep 07, 2016 | 144.45 | 145.74 | 144.41 | 145.28 | 1,850,311 | +0.29(+0.20%) |
Sep 06, 2016 | 144.47 | 145.38 | 143.39 | 144.99 | 2,376,553 | +0.13(+0.09%) |
Sep 02, 2016 | 144.30 | 144.86 | 144.86 | 144.86 | 2,040,852 | +0.57(+0.40%) |
Sep 01, 2016 | 145.56 | 145.62 | 142.70 | 144.29 | 3,320,574 | -0.81(-0.56%) |
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |
Aug 01, 2016 | 135.45 | 136.40 | 134.70 | 134.92 | 2,715,245 | -0.54(-0.40%) |
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |
Jul 01, 2016 | 126.65 | 126.45 | 126.45 | 126.45 | 3,630,801 | -0.28(-0.22%) |
Jun 30, 2016 | 125.10 | 126.98 | 123.99 | 126.73 | 5,309,348 | +2.63(+2.12%) |
Jun 29, 2016 | 122.48 | 124.14 | 121.91 | 124.10 | 4,459,259 | +2.64(+2.17%) |
Jun 28, 2016 | 121.29 | 121.64 | 119.26 | 121.47 | 5,909,929 | +2.47(+2.08%) |
Jun 27, 2016 | 119.47 | 120.46 | 117.87 | 118.99 | 8,671,227 | -2.00(-1.66%) |
Jun 24, 2016 | 121.99 | 124.89 | 120.19 | 121.00 | 11,070,409 | -9.21(-7.07%) |
Jun 23, 2016 | 128.42 | 130.33 | 128.06 | 130.21 | 3,446,583 | +3.85(+3.05%) |
Jun 22, 2016 | 126.24 | 128.04 | 126.22 | 126.35 | 2,914,215 | -0.18(-0.14%) |
Jun 21, 2016 | 126.66 | 126.94 | 125.48 | 126.53 | 2,842,833 | +0.51(+0.41%) |
Jun 20, 2016 | 126.66 | 128.37 | 125.88 | 126.02 | 3,912,870 | +1.80(+1.45%) |
Jun 17, 2016 | 125.06 | 126.43 | 124.07 | 124.22 | 5,037,410 | -0.84(-0.67%) |
Jun 16, 2016 | 123.67 | 125.37 | 122.42 | 125.06 | 4,098,643 | +0.40(+0.32%) |
Jun 15, 2016 | 125.52 | 126.83 | 124.44 | 124.66 | 3,494,414 | -0.03(-0.02%) |
Jun 14, 2016 | 126.42 | 127.13 | 124.06 | 124.69 | 5,943,795 | -2.08(-1.64%) |
Jun 13, 2016 | 127.09 | 129.06 | 126.74 | 126.77 | 3,969,486 | -1.08(-0.84%) |
Jun 10, 2016 | 129.09 | 129.35 | 127.57 | 127.84 | 5,083,362 | -2.80(-2.14%) |
Jun 09, 2016 | 131.17 | 131.60 | 130.04 | 130.64 | 3,179,661 | -1.25(-0.95%) |
Jun 08, 2016 | 132.37 | 133.55 | 131.27 | 131.90 | 2,845,234 | -0.45(-0.34%) |
Jun 07, 2016 | 134.08 | 134.31 | 132.35 | 132.35 | 2,917,656 | -1.61(-1.20%) |
Jun 06, 2016 | 133.27 | 134.68 | 132.86 | 133.96 | 2,978,318 | +1.19(+0.89%) |
Jun 03, 2016 | 132.94 | 133.52 | 131.23 | 132.78 | 5,075,852 | -3.08(-2.27%) |
Jun 02, 2016 | 136.59 | 136.75 | 135.16 | 135.85 | 2,646,220 | -0.59(-0.43%) |
Jun 01, 2016 | 134.68 | 136.94 | 133.06 | 136.44 | 3,026,711 | +0.42(+0.31%) |
May 31, 2016 | 136.81 | 137.86 | 135.23 | 136.02 | 3,418,995 | -0.04(-0.03%) |
May 27, 2016 | 135.36 | 136.07 | 136.07 | 136.07 | 2,528,945 | +0.82(+0.61%) |
May 26, 2016 | 136.90 | 137.04 | 135.21 | 135.25 | 3,032,605 | -1.73(-1.26%) |
May 25, 2016 | 134.26 | 137.86 | 134.24 | 136.97 | 3,837,717 | +3.11(+2.32%) |
May 24, 2016 | 133.08 | 134.68 | 132.89 | 133.86 | 3,578,044 | +1.82(+1.38%) |
May 23, 2016 | 131.19 | 132.59 | 130.59 | 132.05 | 3,258,147 | +0.80(+0.61%) |
May 20, 2016 | 132.31 | 132.86 | 130.75 | 131.25 | 3,823,497 | -0.16(-0.12%) |
May 19, 2016 | 134.79 | 135.87 | 131.26 | 131.41 | 5,546,636 | -4.45(-3.28%) |
May 18, 2016 | 131.50 | 135.91 | 131.37 | 135.86 | 4,300,538 | +4.49(+3.42%) |
May 17, 2016 | 131.44 | 133.46 | 130.62 | 131.37 | 3,180,261 | -0.62(-0.47%) |
May 16, 2016 | 131.95 | 133.28 | 131.32 | 131.99 | 3,740,932 | +0.03(+0.03%) |
May 13, 2016 | 134.11 | 135.67 | 131.88 | 131.95 | 3,002,078 | -2.32(-1.73%) |
May 12, 2016 | 136.18 | 137.16 | 133.63 | 134.27 | 2,881,932 | -1.15(-0.85%) |
May 11, 2016 | 137.07 | 138.06 | 135.30 | 135.42 | 2,467,521 | -1.70(-1.24%) |
May 10, 2016 | 134.78 | 137.19 | 134.54 | 137.12 | 2,801,354 | +3.32(+2.48%) |
May 09, 2016 | 134.38 | 135.78 | 133.18 | 133.80 | 2,469,683 | -1.14(-0.84%) |
May 06, 2016 | 134.37 | 136.06 | 133.37 | 134.93 | 2,715,870 | -0.58(-0.43%) |
May 05, 2016 | 136.57 | 136.61 | 134.64 | 135.51 | 2,786,325 | -0.46(-0.34%) |
May 04, 2016 | 136.93 | 138.12 | 135.14 | 135.97 | 3,771,717 | -2.61(-1.88%) |
May 03, 2016 | 139.02 | 139.40 | 137.07 | 138.58 | 3,269,166 | -2.58(-1.83%) |
May 02, 2016 | 140.23 | 142.02 | 139.30 | 141.16 | 2,352,555 | +1.76(+1.26%) |
Apr 29, 2016 | 139.14 | 139.89 | 138.09 | 139.40 | 3,403,230 | -0.15(-0.11%) |
Apr 28, 2016 | 140.46 | 142.13 | 139.32 | 139.56 | 2,975,277 | -2.23(-1.58%) |
Apr 27, 2016 | 140.86 | 143.26 | 140.10 | 141.79 | 3,912,665 | +0.92(+0.65%) |
Apr 26, 2016 | 140.48 | 141.01 | 139.50 | 140.87 | 2,649,849 | +0.64(+0.45%) |
Apr 25, 2016 | 141.01 | 142.03 | 139.36 | 140.23 | 2,911,302 | -1.41(-1.00%) |
Apr 22, 2016 | 140.83 | 142.27 | 140.72 | 141.65 | 3,155,358 | +1.22(+0.87%) |
Apr 21, 2016 | 141.47 | 143.47 | 140.17 | 140.43 | 4,902,667 | -1.41(-0.99%) |
Apr 20, 2016 | 137.61 | 142.24 | 137.56 | 141.84 | 5,651,691 | +3.68(+2.66%) |
Apr 19, 2016 | 134.00 | 139.05 | 133.36 | 138.16 | 6,863,944 | +3.08(+2.28%) |
Apr 18, 2016 | 133.88 | 135.91 | 133.49 | 135.08 | 3,567,650 | +0.42(+0.31%) |
Apr 15, 2016 | 136.96 | 137.42 | 134.38 | 134.65 | 4,082,590 | -2.03(-1.49%) |
Apr 14, 2016 | 135.51 | 137.84 | 135.19 | 136.68 | 3,610,678 | +0.90(+0.66%) |
Apr 13, 2016 | 132.96 | 135.90 | 132.84 | 135.78 | 6,062,694 | +4.71(+3.59%) |
Apr 12, 2016 | 129.68 | 131.74 | 128.52 | 131.08 | 3,217,240 | +1.79(+1.39%) |
Apr 11, 2016 | 128.42 | 130.73 | 127.77 | 129.28 | 4,078,305 | +1.63(+1.28%) |
Apr 08, 2016 | 129.18 | 129.85 | 127.42 | 127.65 | 3,675,590 | -0.11(-0.09%) |
Apr 07, 2016 | 130.52 | 130.84 | 126.88 | 127.77 | 5,635,025 | -4.06(-3.08%) |
Apr 06, 2016 | 131.88 | 132.74 | 130.75 | 131.82 | 3,445,914 | -0.14(-0.10%) |
Apr 05, 2016 | 132.89 | 132.96 | 131.28 | 131.96 | 3,322,905 | -2.06(-1.53%) |
Apr 04, 2016 | 135.88 | 135.91 | 133.69 | 134.02 | 2,917,849 | -1.74(-1.28%) |
Apr 01, 2016 | 132.90 | 135.92 | 131.74 | 135.76 | 3,971,290 | +2.41(+1.81%) |
Mar 31, 2016 | 132.67 | 133.77 | 132.56 | 133.34 | 3,445,843 | +0.41(+0.31%) |
Mar 30, 2016 | 132.62 | 134.23 | 131.57 | 132.94 | 3,685,468 | +1.25(+0.95%) |
Mar 29, 2016 | 129.85 | 131.96 | 128.69 | 131.69 | 3,436,712 | +1.01(+0.77%) |
Mar 28, 2016 | 130.08 | 131.36 | 129.44 | 130.68 | 2,717,750 | +0.71(+0.55%) |
Mar 24, 2016 | 129.46 | 129.97 | 129.97 | 129.97 | 4,348,028 | -0.92(-0.70%) |
Mar 23, 2016 | 131.03 | 132.13 | 130.47 | 130.88 | 4,277,207 | -0.10(-0.08%) |
Mar 22, 2016 | 132.09 | 132.16 | 130.27 | 130.98 | 4,145,594 | -1.77(-1.34%) |
Mar 21, 2016 | 133.57 | 134.98 | 132.30 | 132.76 | 5,191,756 | -1.11(-0.83%) |
Mar 18, 2016 | 130.74 | 134.37 | 130.70 | 133.87 | 8,727,158 | +3.98(+3.07%) |
Mar 17, 2016 | 127.75 | 130.79 | 126.36 | 129.89 | 5,217,220 | +2.01(+1.57%) |
Mar 16, 2016 | 128.20 | 129.84 | 127.17 | 127.88 | 5,073,997 | -1.27(-0.98%) |
Mar 15, 2016 | 129.67 | 129.74 | 128.18 | 129.14 | 4,392,792 | -1.24(-0.95%) |
Mar 14, 2016 | 130.53 | 131.19 | 129.23 | 130.38 | 3,905,968 | -0.38(-0.29%) |
Mar 11, 2016 | 130.20 | 130.93 | 129.43 | 130.76 | 4,778,033 | +2.48(+1.93%) |
Mar 10, 2016 | 127.77 | 130.47 | 126.43 | 128.28 | 5,452,693 | +0.94(+0.74%) |
Mar 09, 2016 | 129.21 | 129.54 | 126.72 | 127.34 | 3,825,868 | -1.44(-1.11%) |
Mar 08, 2016 | 130.81 | 131.01 | 128.69 | 128.78 | 4,509,100 | -3.19(-2.41%) |
Mar 07, 2016 | 132.51 | 132.83 | 131.16 | 131.96 | 3,263,162 | -1.27(-0.95%) |
Mar 04, 2016 | 132.83 | 134.93 | 131.91 | 133.23 | 6,188,429 | +1.28(+0.97%) |
Mar 03, 2016 | 130.81 | 132.22 | 130.27 | 131.94 | 4,256,441 | +0.96(+0.73%) |
Mar 02, 2016 | 131.45 | 132.01 | 130.35 | 130.98 | 5,942,025 | -0.38(-0.29%) |
Mar 01, 2016 | 128.22 | 131.47 | 127.99 | 131.37 | 7,639,775 | +4.35(+3.42%) |
Feb 29, 2016 | 127.20 | 127.66 | 125.99 | 127.02 | 6,481,189 | -0.06(-0.05%) |
Feb 26, 2016 | 126.63 | 128.53 | 126.03 | 127.08 | 7,004,833 | +1.69(+1.35%) |
Feb 25, 2016 | 123.48 | 126.07 | 122.83 | 125.39 | 5,079,851 | +2.28(+1.85%) |
Feb 24, 2016 | 121.01 | 123.18 | 118.63 | 123.11 | 6,755,062 | +0.55(+0.45%) |
Feb 23, 2016 | 125.17 | 125.22 | 121.83 | 122.56 | 5,024,240 | -3.28(-2.61%) |
Feb 22, 2016 | 126.19 | 126.86 | 125.37 | 125.84 | 5,066,524 | +1.59(+1.28%) |
Feb 19, 2016 | 124.33 | 124.94 | 123.00 | 124.25 | 6,216,027 | -0.69(-0.55%) |
Feb 18, 2016 | 127.92 | 128.56 | 124.64 | 124.94 | 6,970,575 | -2.72(-2.13%) |
Feb 17, 2016 | 127.54 | 128.45 | 127.13 | 127.66 | 6,596,172 | +1.62(+1.29%) |
Feb 16, 2016 | 126.53 | 127.27 | 124.71 | 126.04 | 12,056,641 | +2.44(+1.98%) |
Feb 12, 2016 | 121.58 | 123.59 | 123.59 | 123.59 | 10,652,215 | +4.60(+3.87%) |
Feb 11, 2016 | 121.29 | 122.14 | 117.60 | 118.99 | 12,120,551 | -5.53(-4.44%) |
Feb 10, 2016 | 126.86 | 129.72 | 124.50 | 124.52 | 8,996,324 | -0.86(-0.69%) |
Feb 09, 2016 | 123.08 | 126.82 | 122.72 | 125.39 | 8,178,971 | -0.85(-0.67%) |
Feb 08, 2016 | 130.10 | 130.10 | 122.85 | 126.23 | 10,260,886 | -6.11(-4.61%) |
Feb 05, 2016 | 133.27 | 135.07 | 131.68 | 132.34 | 5,434,236 | -0.02(-0.01%) |
Feb 04, 2016 | 128.81 | 133.59 | 128.56 | 132.35 | 5,406,734 | +3.22(+2.50%) |
Feb 03, 2016 | 128.98 | 130.11 | 124.34 | 129.13 | 6,967,899 | +0.83(+0.65%) |
Feb 02, 2016 | 132.79 | 132.79 | 127.00 | 128.30 | 7,456,371 | -6.72(-4.98%) |
Feb 01, 2016 | 135.67 | 136.17 | 134.02 | 135.03 | 3,503,705 | -1.62(-1.18%) |
Jan 29, 2016 | 134.17 | 136.67 | 133.44 | 136.64 | 5,779,237 | +3.81(+2.87%) |
Jan 28, 2016 | 131.10 | 133.67 | 129.00 | 132.84 | 5,075,312 | +2.83(+2.17%) |
Jan 27, 2016 | 129.90 | 134.00 | 129.56 | 130.01 | 6,091,807 | -0.62(-0.47%) |
Jan 26, 2016 | 127.81 | 132.02 | 127.87 | 130.63 | 6,192,806 | +2.82(+2.20%) |
Jan 25, 2016 | 132.28 | 132.39 | 127.81 | 127.81 | 5,965,025 | -4.86(-3.66%) |
Jan 22, 2016 | 130.74 | 132.78 | 130.13 | 132.67 | 6,602,013 | +4.41(+3.44%) |
Jan 21, 2016 | 130.22 | 131.23 | 128.13 | 128.26 | 6,781,529 | -1.78(-1.37%) |
Jan 20, 2016 | 130.33 | 132.74 | 128.26 | 130.04 | 11,076,524 | -2.60(-1.96%) |
Jan 19, 2016 | 133.26 | 134.27 | 131.34 | 132.63 | 6,912,954 | +1.02(+0.78%) |
Jan 15, 2016 | 132.53 | 131.61 | 131.61 | 131.61 | 7,374,601 | -4.89(-3.58%) |
Jan 14, 2016 | 135.58 | 137.45 | 132.58 | 136.50 | 5,049,056 | +2.03(+1.51%) |
Jan 13, 2016 | 140.79 | 141.33 | 133.56 | 134.47 | 6,209,739 | -5.68(-4.05%) |
Jan 12, 2016 | 141.15 | 142.22 | 138.11 | 140.15 | 5,251,158 | -0.02(-0.01%) |
Jan 11, 2016 | 139.55 | 140.79 | 138.15 | 140.17 | 5,186,080 | +1.51(+1.09%) |
Jan 08, 2016 | 141.03 | 142.44 | 138.39 | 138.66 | 5,828,773 | -0.57(-0.41%) |
Jan 07, 2016 | 140.96 | 143.36 | 138.37 | 139.23 | 6,721,412 | -4.42(-3.07%) |
Jan 06, 2016 | 144.89 | 145.49 | 143.02 | 143.65 | 6,548,080 | -3.59(-2.44%) |
Jan 05, 2016 | 149.46 | 150.12 | 146.25 | 147.24 | 5,342,973 | -2.58(-1.72%) |
Jan 04, 2016 | 148.68 | 149.86 | 146.96 | 149.82 | 4,393,428 | -2.61(-1.71%) |
Dec 31, 2015 | 153.22 | 152.43 | 152.43 | 152.43 | 2,097,384 | -1.50(-0.98%) |
Dec 30, 2015 | 155.01 | 155.22 | 153.79 | 153.94 | 1,790,499 | -1.29(-0.83%) |
Dec 29, 2015 | 154.62 | 155.77 | 154.35 | 155.22 | 2,185,996 | +1.62(+1.05%) |
Dec 28, 2015 | 153.74 | 153.87 | 152.10 | 153.61 | 2,037,592 | -0.72(-0.47%) |
Dec 24, 2015 | 154.16 | 154.33 | 154.33 | 154.33 | 1,309,579 | -0.41(-0.26%) |
Dec 23, 2015 | 152.83 | 154.78 | 152.63 | 154.73 | 2,799,633 | +2.45(+1.61%) |
Dec 22, 2015 | 151.31 | 152.82 | 149.74 | 152.28 | 2,733,747 | +1.94(+1.29%) |
Dec 21, 2015 | 150.12 | 150.67 | 148.71 | 150.34 | 2,923,566 | +1.91(+1.29%) |
Dec 18, 2015 | 153.25 | 153.84 | 148.34 | 148.42 | 7,970,054 | -6.02(-3.90%) |
Dec 17, 2015 | 158.06 | 158.91 | 154.45 | 154.45 | 3,318,879 | -3.04(-1.93%) |
Dec 16, 2015 | 155.63 | 158.06 | 153.66 | 157.49 | 3,772,495 | +3.55(+2.31%) |
Dec 15, 2015 | 151.38 | 155.01 | 151.27 | 153.94 | 4,018,414 | +4.74(+3.18%) |
Dec 14, 2015 | 149.42 | 151.08 | 146.23 | 149.19 | 6,031,170 | -0.14(-0.09%) |
Dec 11, 2015 | 151.97 | 152.33 | 148.41 | 149.33 | 4,433,910 | -4.69(-3.05%) |
Dec 10, 2015 | 153.08 | 155.56 | 152.50 | 154.02 | 2,611,663 | +1.18(+0.77%) |
Dec 09, 2015 | 153.95 | 156.34 | 152.09 | 152.84 | 4,619,086 | -1.87(-1.21%) |
Dec 08, 2015 | 155.55 | 156.02 | 153.79 | 154.71 | 3,149,214 | -2.17(-1.39%) |
Dec 07, 2015 | 160.70 | 160.80 | 156.47 | 156.88 | 4,138,045 | -3.81(-2.37%) |
Dec 04, 2015 | 156.98 | 161.22 | 156.26 | 160.69 | 4,158,630 | +4.05(+2.59%) |
Dec 03, 2015 | 161.25 | 162.09 | 156.24 | 156.64 | 4,254,810 | -4.28(-2.66%) |
Dec 02, 2015 | 163.49 | 163.94 | 160.53 | 160.92 | 2,148,545 | -2.38(-1.46%) |
Dec 01, 2015 | 161.73 | 163.36 | 160.70 | 163.29 | 4,896,539 | +2.58(+1.60%) |
Nov 30, 2015 | 161.12 | 161.61 | 160.05 | 160.71 | 4,032,930 | +0.17(+0.11%) |
Nov 27, 2015 | 159.44 | 161.15 | 159.18 | 160.54 | 1,296,419 | +1.11(+0.70%) |
Nov 25, 2015 | 159.30 | 159.43 | 159.43 | 159.43 | 1,774,389 | +0.41(+0.25%) |
Nov 24, 2015 | 158.48 | 159.97 | 157.25 | 159.03 | 3,173,778 | -0.44(-0.28%) |
Nov 23, 2015 | 161.24 | 161.40 | 158.90 | 159.47 | 3,169,616 | -1.92(-1.19%) |
Nov 20, 2015 | 162.68 | 163.09 | 161.08 | 161.39 | 3,478,696 | -1.31(-0.81%) |
Nov 19, 2015 | 163.37 | 163.70 | 161.56 | 162.70 | 2,177,958 | -0.53(-0.33%) |
Nov 18, 2015 | 161.03 | 163.56 | 161.00 | 163.23 | 2,978,243 | +2.60(+1.62%) |
Nov 17, 2015 | 162.40 | 162.68 | 160.42 | 160.63 | 2,116,346 | -1.34(-0.83%) |
Nov 16, 2015 | 160.14 | 161.97 | 158.47 | 161.97 | 5,481,338 | +1.49(+0.93%) |
Nov 13, 2015 | 162.36 | 163.00 | 160.20 | 160.48 | 2,946,982 | -2.01(-1.23%) |
Nov 12, 2015 | 165.37 | 165.37 | 162.05 | 162.48 | 3,757,151 | -3.89(-2.34%) |
Nov 11, 2015 | 167.13 | 167.67 | 165.82 | 166.38 | 1,952,776 | -0.35(-0.21%) |
Nov 10, 2015 | 165.69 | 167.08 | 164.59 | 166.73 | 2,547,733 | +0.88(+0.53%) |
Nov 09, 2015 | 167.77 | 168.49 | 165.47 | 165.84 | 3,086,982 | -2.03(-1.21%) |
Nov 06, 2015 | 165.21 | 168.13 | 165.12 | 167.88 | 5,066,934 | +6.03(+3.72%) |
Nov 05, 2015 | 162.29 | 162.91 | 160.99 | 161.85 | 2,593,798 | +0.31(+0.19%) |
Nov 04, 2015 | 160.99 | 162.58 | 160.41 | 161.54 | 2,579,282 | +0.81(+0.50%) |
Nov 03, 2015 | 159.51 | 161.72 | 159.35 | 160.73 | 2,898,615 | +0.85(+0.53%) |
Nov 02, 2015 | 158.73 | 160.51 | 158.19 | 159.88 | 3,003,359 | +1.84(+1.16%) |
Oct 30, 2015 | 159.94 | 160.22 | 157.82 | 158.04 | 3,312,024 | -2.02(-1.26%) |
Oct 29, 2015 | 160.99 | 161.80 | 159.58 | 160.06 | 3,640,008 | -1.20(-0.75%) |
Oct 28, 2015 | 157.37 | 161.40 | 156.92 | 161.26 | 3,834,238 | +4.22(+2.69%) |
Oct 27, 2015 | 156.78 | 157.48 | 155.51 | 157.04 | 2,292,481 | -0.59(-0.37%) |
Oct 26, 2015 | 157.70 | 158.46 | 157.30 | 157.63 | 3,053,426 | +1.27(+0.81%) |
Oct 23, 2015 | 156.07 | 157.08 | 155.45 | 156.35 | 3,482,954 | +1.64(+1.06%) |
Oct 22, 2015 | 151.91 | 155.25 | 151.89 | 154.72 | 3,095,663 | +3.25(+2.15%) |
Oct 21, 2015 | 156.96 | 156.96 | 151.34 | 151.47 | 4,401,912 | -4.90(-3.13%) |
Oct 20, 2015 | 156.10 | 156.75 | 155.01 | 156.36 | 3,246,234 | -0.19(-0.12%) |
Oct 19, 2015 | 154.65 | 157.20 | 154.37 | 156.56 | 3,162,632 | +0.47(+0.30%) |
Oct 16, 2015 | 156.03 | 157.32 | 154.78 | 156.09 | 3,532,488 | +0.19(+0.12%) |
Oct 15, 2015 | 148.96 | 156.56 | 148.15 | 155.90 | 6,786,171 | +4.59(+3.04%) |
Oct 14, 2015 | 152.33 | 153.59 | 150.99 | 151.31 | 3,858,062 | -1.23(-0.81%) |
Oct 13, 2015 | 151.36 | 154.37 | 151.30 | 152.54 | 3,462,899 | +0.62(+0.41%) |
Oct 12, 2015 | 152.39 | 152.73 | 150.88 | 151.91 | 3,630,141 | +0.88(+0.58%) |
Oct 09, 2015 | 152.53 | 153.65 | 150.21 | 151.04 | 3,956,504 | -1.59(-1.04%) |
Oct 08, 2015 | 152.71 | 153.80 | 151.51 | 152.62 | 3,859,841 | -0.98(-0.64%) |
Oct 07, 2015 | 153.24 | 154.91 | 152.17 | 153.60 | 3,078,627 | +1.61(+1.06%) |
Oct 06, 2015 | 151.89 | 152.80 | 151.27 | 151.99 | 2,205,601 | -0.32(-0.21%) |
Oct 05, 2015 | 150.23 | 152.61 | 149.89 | 152.31 | 4,047,699 | +3.11(+2.09%) |
Oct 02, 2015 | 145.09 | 149.27 | 143.18 | 149.20 | 5,303,086 | +0.83(+0.56%) |