Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 131.84 | 132.60 | 131.38 | 131.49 | 3,390,335 | -0.79(-0.60%) |
Nov 29, 2016 | 132.10 | 132.68 | 131.80 | 132.28 | 1,937,180 | +0.21(+0.16%) |
Nov 28, 2016 | 132.88 | 133.05 | 131.90 | 132.07 | 2,187,204 | -0.76(-0.57%) |
Nov 25, 2016 | 131.85 | 133.21 | 131.85 | 132.83 | 1,235,360 | +0.95(+0.72%) |
Nov 23, 2016 | 131.88 | 131.88 | 131.88 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.44 | 131.75 | 131.14 | 131.62 | 2,028,755 | +0.30(+0.23%) |
Nov 21, 2016 | 131.25 | 131.68 | 130.71 | 131.32 | 2,603,871 | -1.10(-0.83%) |
Nov 18, 2016 | 132.08 | 132.67 | 131.91 | 132.43 | 2,234,811 | +0.15(+0.11%) |
Nov 17, 2016 | 131.70 | 132.65 | 131.70 | 132.28 | 2,329,732 | +0.58(+0.44%) |
Nov 16, 2016 | 132.56 | 132.63 | 131.36 | 131.70 | 2,641,730 | -0.86(-0.65%) |
Nov 15, 2016 | 131.73 | 132.56 | 130.78 | 132.56 | 2,862,252 | +1.01(+0.77%) |
Nov 14, 2016 | 133.31 | 133.52 | 130.78 | 131.54 | 3,426,852 | -1.65(-1.24%) |
Nov 11, 2016 | 132.41 | 133.23 | 132.17 | 133.19 | 2,455,633 | +0.61(+0.46%) |
Nov 10, 2016 | 129.45 | 132.88 | 129.17 | 132.59 | 4,311,490 | +2.96(+2.28%) |
Nov 09, 2016 | 126.17 | 130.09 | 126.17 | 129.63 | 4,810,040 | -0.49(-0.37%) |
Nov 08, 2016 | 129.25 | 130.89 | 129.16 | 130.11 | 2,571,155 | +0.98(+0.76%) |
Nov 07, 2016 | 127.92 | 129.25 | 127.79 | 129.13 | 2,532,679 | +2.48(+1.96%) |
Nov 04, 2016 | 127.21 | 127.69 | 126.61 | 126.65 | 2,533,666 | -0.27(-0.21%) |
Nov 03, 2016 | 126.39 | 127.53 | 125.72 | 126.92 | 3,292,713 | +0.84(+0.66%) |
Nov 02, 2016 | 125.30 | 126.57 | 124.70 | 126.08 | 2,935,744 | +1.13(+0.90%) |
Nov 01, 2016 | 125.83 | 126.14 | 124.65 | 124.96 | 3,228,042 | -0.80(-0.64%) |
Oct 31, 2016 | 126.64 | 126.70 | 125.66 | 125.75 | 3,008,984 | -0.36(-0.28%) |
Oct 28, 2016 | 126.71 | 127.19 | 125.63 | 126.11 | 2,542,544 | +0.01(+0.01%) |
Oct 27, 2016 | 126.95 | 127.01 | 125.74 | 126.11 | 1,953,724 | -0.57(-0.45%) |
Oct 26, 2016 | 126.05 | 127.65 | 125.84 | 126.67 | 2,858,766 | +0.21(+0.17%) |
Oct 25, 2016 | 128.93 | 129.25 | 125.61 | 126.46 | 5,029,216 | -3.83(-2.94%) |
Oct 24, 2016 | 131.35 | 131.94 | 130.01 | 130.30 | 3,507,114 | +1.35(+1.04%) |
Oct 21, 2016 | 127.89 | 129.00 | 127.60 | 128.95 | 2,646,747 | -0.27(-0.21%) |
Oct 20, 2016 | 129.00 | 129.58 | 128.56 | 129.22 | 1,591,211 | -0.04(-0.03%) |
Oct 19, 2016 | 129.94 | 130.04 | 129.07 | 129.26 | 1,530,317 | -0.03(-0.02%) |
Oct 18, 2016 | 130.61 | 130.78 | 129.21 | 129.29 | 1,558,383 | -0.20(-0.15%) |
Oct 17, 2016 | 129.74 | 130.16 | 129.28 | 129.49 | 1,615,719 | -0.09(-0.07%) |
Oct 14, 2016 | 130.08 | 130.39 | 129.56 | 129.58 | 1,987,965 | +0.24(+0.18%) |
Oct 13, 2016 | 128.47 | 129.57 | 128.16 | 129.34 | 2,523,398 | +0.23(+0.18%) |
Oct 12, 2016 | 129.03 | 129.47 | 128.49 | 129.12 | 2,042,870 | +0.03(+0.02%) |
Oct 11, 2016 | 129.51 | 129.69 | 128.33 | 129.09 | 2,627,255 | -1.11(-0.85%) |
Oct 10, 2016 | 130.73 | 131.42 | 130.04 | 130.20 | 2,545,644 | -0.15(-0.11%) |
Oct 07, 2016 | 130.78 | 130.81 | 129.36 | 130.34 | 2,957,004 | -0.24(-0.18%) |
Oct 06, 2016 | 130.80 | 131.06 | 129.79 | 130.58 | 2,988,304 | -0.57(-0.43%) |
Oct 05, 2016 | 130.59 | 131.28 | 130.35 | 131.15 | 3,030,559 | +0.54(+0.41%) |
Oct 04, 2016 | 132.82 | 133.11 | 130.24 | 130.61 | 4,162,820 | -2.56(-1.92%) |
Oct 03, 2016 | 133.38 | 133.86 | 132.68 | 133.16 | 2,347,044 | -0.91(-0.68%) |
Sep 30, 2016 | 134.34 | 134.77 | 133.96 | 134.07 | 3,175,177 | +0.66(+0.49%) |
Sep 29, 2016 | 135.02 | 135.13 | 133.03 | 133.41 | 2,435,745 | -1.69(-1.25%) |
Sep 28, 2016 | 134.49 | 135.40 | 134.42 | 135.10 | 2,226,271 | +0.98(+0.73%) |
Sep 27, 2016 | 133.60 | 134.68 | 133.57 | 134.12 | 3,195,308 | +0.27(+0.20%) |
Sep 26, 2016 | 134.54 | 134.59 | 133.74 | 133.86 | 2,393,636 | -1.09(-0.81%) |
Sep 23, 2016 | 136.48 | 136.71 | 134.80 | 134.95 | 2,511,913 | -1.87(-1.37%) |
Sep 22, 2016 | 136.81 | 138.20 | 136.67 | 136.82 | 2,430,451 | +0.20(+0.14%) |
Sep 21, 2016 | 135.32 | 136.79 | 135.04 | 136.63 | 2,313,428 | +1.51(+1.12%) |
Sep 20, 2016 | 135.20 | 135.80 | 134.91 | 135.11 | 2,101,247 | +0.67(+0.50%) |
Sep 19, 2016 | 133.93 | 135.38 | 133.93 | 134.44 | 2,306,792 | +1.26(+0.95%) |
Sep 16, 2016 | 133.80 | 133.86 | 132.67 | 133.18 | 4,415,080 | -1.16(-0.87%) |
Sep 15, 2016 | 133.54 | 134.66 | 133.41 | 134.34 | 2,213,280 | +0.74(+0.55%) |
Sep 14, 2016 | 133.86 | 134.92 | 133.29 | 133.61 | 2,451,206 | -0.34(-0.26%) |
Sep 13, 2016 | 134.53 | 135.11 | 133.86 | 133.95 | 2,450,910 | -1.54(-1.14%) |
Sep 12, 2016 | 133.13 | 135.72 | 132.90 | 135.49 | 2,514,954 | +1.87(+1.40%) |
Sep 09, 2016 | 136.09 | 136.18 | 133.62 | 133.62 | 2,738,425 | -3.39(-2.48%) |
Sep 08, 2016 | 136.32 | 137.10 | 136.13 | 137.01 | 1,871,771 | +0.27(+0.19%) |
Sep 07, 2016 | 136.97 | 137.35 | 136.59 | 136.75 | 1,489,998 | -0.54(-0.39%) |
Sep 06, 2016 | 137.36 | 137.91 | 136.85 | 137.29 | 1,745,748 | -0.27(-0.19%) |
Sep 02, 2016 | 137.34 | 137.55 | 137.55 | 137.55 | 1,733,779 | +0.63(+0.46%) |
Sep 01, 2016 | 136.41 | 137.07 | 136.03 | 136.92 | 1,439,691 | +0.56(+0.41%) |
Aug 31, 2016 | 136.55 | 136.76 | 135.86 | 136.36 | 2,150,462 | -0.69(-0.50%) |
Aug 30, 2016 | 137.49 | 137.71 | 136.63 | 137.05 | 1,366,791 | -0.27(-0.19%) |
Aug 29, 2016 | 136.83 | 137.47 | 136.39 | 137.32 | 1,382,562 | +0.83(+0.61%) |
Aug 26, 2016 | 137.08 | 137.89 | 136.12 | 136.49 | 1,741,208 | -0.13(-0.09%) |
Aug 25, 2016 | 136.25 | 137.18 | 136.22 | 136.62 | 1,104,412 | +0.13(+0.09%) |
Aug 24, 2016 | 136.49 | 136.91 | 136.19 | 136.49 | 1,494,645 | -0.27(-0.20%) |
Aug 23, 2016 | 136.64 | 137.35 | 136.39 | 136.76 | 1,571,870 | +0.53(+0.39%) |
Aug 22, 2016 | 136.31 | 136.63 | 135.70 | 136.23 | 1,756,620 | -0.41(-0.30%) |
Aug 19, 2016 | 135.92 | 136.77 | 135.48 | 136.64 | 1,715,756 | +0.33(+0.24%) |
Aug 18, 2016 | 136.71 | 136.71 | 135.86 | 136.31 | 1,431,027 | -0.53(-0.38%) |
Aug 17, 2016 | 135.93 | 137.01 | 135.66 | 136.84 | 1,785,737 | +1.32(+0.97%) |
Aug 16, 2016 | 136.18 | 136.34 | 135.49 | 135.52 | 1,802,731 | -0.99(-0.73%) |
Aug 15, 2016 | 136.85 | 137.14 | 136.44 | 136.51 | 1,677,453 | +0.22(+0.16%) |
Aug 12, 2016 | 137.20 | 137.20 | 136.01 | 136.29 | 1,630,643 | -0.55(-0.40%) |
Aug 11, 2016 | 135.39 | 136.92 | 135.24 | 136.85 | 2,701,969 | +1.65(+1.22%) |
Aug 10, 2016 | 134.67 | 135.22 | 134.46 | 135.20 | 1,621,919 | +0.33(+0.24%) |
Aug 09, 2016 | 134.86 | 135.26 | 134.53 | 134.87 | 1,453,401 | -0.14(-0.11%) |
Aug 08, 2016 | 135.26 | 135.35 | 134.78 | 135.02 | 1,756,080 | +0.01(+0.01%) |
Aug 05, 2016 | 134.77 | 135.34 | 134.10 | 135.01 | 2,380,084 | +0.57(+0.43%) |
Aug 04, 2016 | 135.30 | 135.65 | 134.31 | 134.43 | 1,418,337 | -0.43(-0.32%) |
Aug 03, 2016 | 135.12 | 135.43 | 134.56 | 134.87 | 1,877,178 | +0.02(+0.01%) |
Aug 02, 2016 | 135.02 | 135.05 | 134.00 | 134.85 | 2,797,526 | +0.05(+0.04%) |
Aug 01, 2016 | 133.88 | 134.99 | 133.88 | 134.80 | 2,114,067 | -0.05(-0.04%) |
Jul 29, 2016 | 134.66 | 135.20 | 134.29 | 134.85 | 2,145,234 | +0.29(+0.21%) |
Jul 28, 2016 | 134.31 | 134.86 | 133.84 | 134.56 | 2,380,085 | -0.22(-0.16%) |
Jul 27, 2016 | 134.13 | 135.29 | 134.13 | 134.78 | 3,121,042 | +0.46(+0.34%) |
Jul 26, 2016 | 133.95 | 135.33 | 133.17 | 134.32 | 4,525,569 | -1.49(-1.10%) |
Jul 25, 2016 | 136.24 | 136.41 | 135.27 | 135.81 | 2,561,846 | -0.61(-0.45%) |
Jul 22, 2016 | 136.41 | 136.49 | 135.61 | 136.42 | 1,594,580 | +0.14(+0.10%) |
Jul 21, 2016 | 137.06 | 137.27 | 135.86 | 136.29 | 2,565,847 | -0.88(-0.64%) |
Jul 20, 2016 | 137.40 | 137.81 | 137.09 | 137.16 | 1,869,335 | +0.14(+0.10%) |
Jul 19, 2016 | 136.93 | 137.34 | 136.31 | 137.03 | 1,390,510 | +0.10(+0.07%) |
Jul 18, 2016 | 137.18 | 137.38 | 136.66 | 136.93 | 1,619,434 | -0.22(-0.16%) |
Jul 15, 2016 | 137.22 | 137.48 | 136.51 | 137.15 | 3,273,893 | +0.38(+0.28%) |
Jul 14, 2016 | 136.20 | 137.09 | 136.00 | 136.77 | 2,518,419 | +1.28(+0.94%) |
Jul 13, 2016 | 135.50 | 135.84 | 135.10 | 135.49 | 1,972,657 | +0.04(+0.03%) |
Jul 12, 2016 | 135.15 | 135.81 | 134.60 | 135.46 | 2,542,968 | +0.87(+0.65%) |
Jul 11, 2016 | 134.13 | 134.93 | 133.97 | 134.59 | 2,194,927 | +0.67(+0.50%) |
Jul 08, 2016 | 132.97 | 134.42 | 132.21 | 133.91 | 3,606,344 | +1.70(+1.29%) |
Jul 07, 2016 | 132.38 | 132.79 | 131.65 | 132.21 | 2,436,823 | -0.22(-0.17%) |
Jul 06, 2016 | 132.46 | 132.66 | 131.60 | 132.43 | 3,152,233 | -0.35(-0.27%) |
Jul 05, 2016 | 132.20 | 132.89 | 131.18 | 132.79 | 3,112,941 | +0.07(+0.05%) |
Jul 01, 2016 | 132.41 | 132.72 | 132.72 | 132.72 | 2,553,915 | +0.32(+0.24%) |
Jun 30, 2016 | 130.09 | 132.39 | 130.09 | 132.40 | 3,239,577 | +2.72(+2.10%) |
Jun 29, 2016 | 129.30 | 129.93 | 128.80 | 129.68 | 2,505,216 | +1.46(+1.14%) |
Jun 28, 2016 | 127.12 | 128.28 | 126.99 | 128.22 | 2,959,142 | +1.81(+1.44%) |
Jun 27, 2016 | 126.85 | 126.89 | 124.87 | 126.41 | 3,381,297 | -1.46(-1.14%) |
Jun 24, 2016 | 127.67 | 129.69 | 127.32 | 127.86 | 6,041,250 | -3.77(-2.87%) |
Jun 23, 2016 | 130.58 | 131.67 | 130.39 | 131.64 | 2,673,807 | +2.18(+1.68%) |
Jun 22, 2016 | 129.91 | 130.50 | 129.28 | 129.46 | 1,811,518 | -0.11(-0.08%) |
Jun 21, 2016 | 129.42 | 130.02 | 129.33 | 129.56 | 2,498,840 | +0.11(+0.08%) |
Jun 20, 2016 | 129.21 | 130.65 | 129.19 | 129.46 | 2,860,619 | +1.73(+1.36%) |
Jun 17, 2016 | 128.52 | 128.53 | 127.33 | 127.73 | 4,560,463 | -0.75(-0.58%) |
Jun 16, 2016 | 126.53 | 128.82 | 125.97 | 128.48 | 3,481,411 | +1.61(+1.27%) |
Jun 15, 2016 | 126.98 | 127.67 | 126.62 | 126.87 | 2,240,886 | +0.14(+0.11%) |
Jun 14, 2016 | 126.48 | 126.87 | 125.96 | 126.72 | 2,673,962 | +0.36(+0.29%) |
Jun 13, 2016 | 127.36 | 127.50 | 126.34 | 126.36 | 2,817,098 | -1.08(-0.85%) |
Jun 10, 2016 | 127.98 | 128.00 | 126.93 | 127.44 | 2,808,463 | -1.19(-0.92%) |
Jun 09, 2016 | 128.91 | 129.64 | 128.08 | 128.63 | 2,921,447 | -0.98(-0.75%) |
Jun 08, 2016 | 129.25 | 129.99 | 129.02 | 129.60 | 2,228,498 | +0.39(+0.30%) |
Jun 07, 2016 | 128.72 | 129.66 | 128.70 | 129.22 | 2,279,069 | +0.63(+0.49%) |
Jun 06, 2016 | 127.66 | 128.97 | 127.46 | 128.59 | 1,998,167 | +1.28(+1.01%) |
Jun 03, 2016 | 127.06 | 127.52 | 126.65 | 127.31 | 1,896,014 | +0.26(+0.20%) |
Jun 02, 2016 | 127.55 | 127.55 | 126.47 | 127.05 | 2,619,630 | -0.49(-0.39%) |
Jun 01, 2016 | 126.85 | 127.72 | 126.33 | 127.54 | 1,624,468 | +0.28(+0.22%) |
May 31, 2016 | 128.01 | 128.34 | 126.76 | 127.26 | 2,869,629 | -0.43(-0.34%) |
May 27, 2016 | 127.70 | 127.69 | 127.69 | 127.69 | 1,453,730 | -0.02(-0.01%) |
May 26, 2016 | 128.54 | 129.11 | 127.42 | 127.70 | 2,068,493 | -0.82(-0.64%) |
May 25, 2016 | 127.77 | 128.80 | 127.58 | 128.52 | 2,460,189 | +1.03(+0.81%) |
May 24, 2016 | 126.38 | 127.61 | 126.03 | 127.49 | 2,152,636 | +1.91(+1.52%) |
May 23, 2016 | 124.96 | 125.93 | 124.39 | 125.59 | 2,187,052 | +0.83(+0.67%) |
May 20, 2016 | 124.94 | 125.86 | 124.69 | 124.76 | 2,310,671 | -0.07(-0.06%) |
May 19, 2016 | 125.03 | 125.50 | 123.36 | 124.83 | 2,192,080 | -1.29(-1.03%) |
May 18, 2016 | 125.88 | 126.96 | 125.32 | 126.12 | 2,148,507 | +0.09(+0.07%) |
May 17, 2016 | 127.36 | 127.63 | 125.49 | 126.03 | 2,830,709 | -1.31(-1.03%) |
May 16, 2016 | 126.55 | 127.60 | 126.50 | 127.34 | 2,431,540 | +0.92(+0.73%) |
May 13, 2016 | 127.72 | 127.97 | 126.04 | 126.42 | 2,497,681 | -1.38(-1.08%) |
May 12, 2016 | 127.57 | 128.15 | 126.75 | 127.79 | 2,319,312 | +0.29(+0.22%) |
May 11, 2016 | 127.83 | 128.63 | 127.36 | 127.51 | 2,378,531 | -0.37(-0.29%) |
May 10, 2016 | 127.10 | 127.97 | 126.93 | 127.87 | 2,307,607 | +1.31(+1.03%) |
May 09, 2016 | 126.62 | 126.97 | 125.94 | 126.57 | 1,732,581 | -0.28(-0.22%) |
May 06, 2016 | 126.06 | 126.97 | 125.43 | 126.84 | 2,170,529 | +0.84(+0.67%) |
May 05, 2016 | 125.77 | 126.42 | 125.57 | 126.00 | 2,237,127 | +0.46(+0.36%) |
May 04, 2016 | 124.95 | 125.95 | 124.89 | 125.55 | 2,820,119 | -0.61(-0.48%) |
May 03, 2016 | 125.72 | 126.23 | 125.17 | 126.15 | 2,559,271 | -0.28(-0.22%) |
May 02, 2016 | 125.65 | 126.55 | 125.38 | 126.43 | 2,263,848 | +0.72(+0.57%) |
Apr 29, 2016 | 125.41 | 126.01 | 125.05 | 125.71 | 2,612,078 | +0.28(+0.23%) |
Apr 28, 2016 | 125.31 | 126.75 | 124.83 | 125.43 | 2,202,977 | -0.57(-0.45%) |
Apr 27, 2016 | 125.42 | 126.46 | 124.75 | 126.00 | 2,966,130 | +1.19(+0.95%) |
Apr 26, 2016 | 125.80 | 126.02 | 123.90 | 124.81 | 4,249,913 | -1.65(-1.31%) |
Apr 25, 2016 | 126.18 | 126.56 | 125.16 | 126.46 | 3,166,379 | -0.21(-0.17%) |
Apr 22, 2016 | 127.00 | 127.50 | 126.06 | 126.67 | 2,399,646 | +0.00(+0.00%) |
Apr 21, 2016 | 126.91 | 127.45 | 126.48 | 126.67 | 2,176,909 | -0.21(-0.17%) |
Apr 20, 2016 | 127.78 | 128.02 | 126.64 | 126.88 | 1,916,878 | -0.53(-0.42%) |
Apr 19, 2016 | 127.62 | 128.26 | 126.98 | 127.42 | 2,462,433 | +0.08(+0.06%) |
Apr 18, 2016 | 126.53 | 127.58 | 126.47 | 127.34 | 1,526,645 | +0.58(+0.46%) |
Apr 15, 2016 | 126.42 | 126.93 | 126.33 | 126.76 | 1,886,692 | +0.47(+0.37%) |
Apr 14, 2016 | 126.93 | 126.93 | 126.09 | 126.30 | 1,615,606 | -0.32(-0.26%) |
Apr 13, 2016 | 126.53 | 126.85 | 125.96 | 126.62 | 2,058,322 | +0.42(+0.33%) |
Apr 12, 2016 | 125.43 | 126.47 | 125.37 | 126.20 | 2,178,928 | +1.08(+0.86%) |
Apr 11, 2016 | 125.52 | 126.15 | 125.10 | 125.12 | 2,025,241 | -0.03(-0.02%) |
Apr 08, 2016 | 125.96 | 126.17 | 124.75 | 125.15 | 2,302,499 | -0.40(-0.32%) |
Apr 07, 2016 | 124.58 | 125.60 | 124.11 | 125.55 | 3,632,587 | +0.26(+0.21%) |
Apr 06, 2016 | 124.18 | 125.49 | 123.80 | 125.28 | 2,785,663 | +0.75(+0.60%) |
Apr 05, 2016 | 124.06 | 125.09 | 123.66 | 124.53 | 2,153,557 | -0.44(-0.35%) |
Apr 04, 2016 | 125.51 | 125.79 | 124.61 | 124.97 | 2,693,278 | -0.85(-0.67%) |
Apr 01, 2016 | 124.40 | 125.98 | 123.77 | 125.82 | 2,678,329 | +0.68(+0.54%) |
Mar 31, 2016 | 125.24 | 125.80 | 125.06 | 125.15 | 2,366,281 | -0.09(-0.07%) |
Mar 30, 2016 | 124.20 | 125.59 | 124.04 | 125.24 | 2,923,724 | +1.77(+1.44%) |
Mar 29, 2016 | 123.87 | 123.92 | 122.51 | 123.47 | 3,361,948 | -1.42(-1.14%) |
Mar 28, 2016 | 123.87 | 125.16 | 123.61 | 124.89 | 3,111,319 | +1.37(+1.11%) |
Mar 24, 2016 | 122.93 | 123.52 | 123.52 | 123.52 | 2,488,237 | +0.14(+0.12%) |
Mar 23, 2016 | 123.62 | 123.92 | 122.77 | 123.38 | 3,068,961 | -0.48(-0.39%) |
Mar 22, 2016 | 123.55 | 124.30 | 123.47 | 123.86 | 2,857,702 | +0.05(+0.04%) |
Mar 21, 2016 | 123.96 | 124.16 | 123.48 | 123.80 | 2,789,485 | -0.37(-0.30%) |
Mar 18, 2016 | 123.28 | 124.17 | 123.10 | 124.17 | 7,793,107 | +1.19(+0.97%) |
Mar 17, 2016 | 122.54 | 123.44 | 122.30 | 122.98 | 3,714,882 | +0.65(+0.53%) |
Mar 16, 2016 | 121.64 | 122.65 | 121.31 | 122.34 | 2,566,647 | +0.36(+0.30%) |
Mar 15, 2016 | 120.29 | 122.05 | 119.68 | 121.98 | 2,434,236 | +0.45(+0.37%) |
Mar 14, 2016 | 121.38 | 122.25 | 120.92 | 121.53 | 2,326,488 | -0.05(-0.04%) |
Mar 11, 2016 | 121.03 | 121.71 | 120.66 | 121.58 | 2,259,765 | +1.50(+1.24%) |
Mar 10, 2016 | 120.75 | 120.77 | 118.88 | 120.09 | 2,497,371 | -0.15(-0.12%) |
Mar 09, 2016 | 120.54 | 120.75 | 119.81 | 120.24 | 2,507,386 | -0.08(-0.07%) |
Mar 08, 2016 | 119.72 | 120.63 | 119.68 | 120.32 | 2,689,731 | -0.28(-0.23%) |
Mar 07, 2016 | 120.15 | 120.60 | 118.79 | 120.60 | 2,679,981 | +0.38(+0.31%) |
Mar 04, 2016 | 119.76 | 120.39 | 119.36 | 120.22 | 2,351,800 | +0.52(+0.43%) |
Mar 03, 2016 | 119.72 | 119.94 | 119.05 | 119.70 | 2,564,449 | -0.02(-0.02%) |
Mar 02, 2016 | 119.33 | 120.08 | 119.07 | 119.72 | 2,406,218 | -0.14(-0.11%) |
Mar 01, 2016 | 119.23 | 119.94 | 118.37 | 119.86 | 2,934,710 | +2.04(+1.73%) |
Feb 29, 2016 | 118.67 | 119.51 | 117.78 | 117.82 | 2,653,007 | -1.05(-0.88%) |
Feb 26, 2016 | 119.53 | 119.72 | 118.73 | 118.87 | 2,454,845 | -0.54(-0.45%) |
Feb 25, 2016 | 118.32 | 119.42 | 117.92 | 119.41 | 2,287,935 | +1.33(+1.13%) |
Feb 24, 2016 | 116.29 | 118.38 | 115.39 | 118.08 | 2,579,701 | +0.79(+0.67%) |
Feb 23, 2016 | 118.39 | 118.43 | 116.54 | 117.29 | 2,560,083 | -1.15(-0.97%) |
Feb 22, 2016 | 117.50 | 119.03 | 118.00 | 118.44 | 2,939,290 | +0.94(+0.80%) |
Feb 19, 2016 | 117.92 | 117.98 | 117.07 | 117.50 | 2,824,473 | -0.25(-0.21%) |
Feb 18, 2016 | 117.43 | 117.89 | 117.14 | 117.75 | 2,676,530 | +0.12(+0.10%) |
Feb 17, 2016 | 117.16 | 118.01 | 116.86 | 117.63 | 2,870,718 | +0.82(+0.70%) |
Feb 16, 2016 | 116.41 | 117.09 | 115.86 | 116.81 | 2,850,097 | +1.18(+1.02%) |
Feb 12, 2016 | 113.16 | 115.63 | 115.63 | 115.63 | 3,051,979 | +2.47(+2.18%) |
Feb 11, 2016 | 112.59 | 114.16 | 111.91 | 113.16 | 4,237,023 | -1.34(-1.17%) |
Feb 10, 2016 | 115.98 | 116.78 | 114.25 | 114.50 | 3,877,199 | -0.89(-0.77%) |
Feb 09, 2016 | 114.05 | 116.14 | 113.68 | 115.38 | 3,980,882 | +0.63(+0.55%) |
Feb 08, 2016 | 113.06 | 115.15 | 112.60 | 114.76 | 3,359,620 | +0.32(+0.28%) |
Feb 05, 2016 | 114.24 | 114.74 | 113.21 | 114.44 | 4,517,430 | +0.02(+0.02%) |
Feb 04, 2016 | 113.65 | 115.12 | 113.19 | 114.42 | 4,637,083 | +0.69(+0.60%) |
Feb 03, 2016 | 111.37 | 113.97 | 111.07 | 113.73 | 7,733,171 | +3.47(+3.14%) |
Feb 02, 2016 | 110.05 | 110.56 | 108.91 | 110.26 | 4,803,395 | -0.64(-0.58%) |
Feb 01, 2016 | 111.35 | 111.69 | 110.43 | 110.90 | 3,621,437 | -1.69(-1.50%) |
Jan 29, 2016 | 110.54 | 112.60 | 110.36 | 112.60 | 5,355,226 | +2.74(+2.50%) |
Jan 28, 2016 | 108.99 | 110.24 | 108.29 | 109.85 | 4,114,334 | +1.32(+1.22%) |
Jan 27, 2016 | 108.08 | 110.34 | 107.41 | 108.53 | 4,822,907 | +0.57(+0.53%) |
Jan 26, 2016 | 105.73 | 108.14 | 104.64 | 107.96 | 6,877,438 | +5.38(+5.24%) |
Jan 25, 2016 | 103.62 | 103.92 | 102.55 | 102.58 | 3,762,272 | -1.45(-1.40%) |
Jan 22, 2016 | 104.50 | 104.70 | 102.96 | 104.03 | 3,995,188 | +1.31(+1.28%) |
Jan 21, 2016 | 102.13 | 103.40 | 101.52 | 102.72 | 4,499,961 | +0.60(+0.58%) |
Jan 20, 2016 | 102.12 | 102.72 | 100.40 | 102.13 | 5,547,134 | -1.07(-1.03%) |
Jan 19, 2016 | 104.47 | 104.99 | 102.46 | 103.19 | 4,559,407 | -0.22(-0.22%) |
Jan 15, 2016 | 103.13 | 103.42 | 103.42 | 103.42 | 6,280,961 | -1.86(-1.76%) |
Jan 14, 2016 | 104.20 | 106.21 | 103.54 | 105.27 | 4,989,364 | +1.83(+1.77%) |
Jan 13, 2016 | 105.06 | 106.03 | 103.31 | 103.44 | 3,484,471 | -1.60(-1.52%) |
Jan 12, 2016 | 105.41 | 106.00 | 103.75 | 105.03 | 3,169,799 | +0.30(+0.29%) |
Jan 11, 2016 | 105.12 | 105.46 | 103.95 | 104.74 | 3,722,211 | -0.02(-0.02%) |
Jan 08, 2016 | 105.41 | 106.26 | 104.56 | 104.76 | 3,572,616 | -0.36(-0.34%) |
Jan 07, 2016 | 106.27 | 106.73 | 104.86 | 105.12 | 4,765,553 | -2.62(-2.44%) |
Jan 06, 2016 | 108.56 | 108.69 | 106.96 | 107.74 | 4,019,394 | -2.22(-2.01%) |
Jan 05, 2016 | 109.48 | 109.99 | 108.58 | 109.96 | 3,602,726 | +0.48(+0.44%) |
Jan 04, 2016 | 110.40 | 110.60 | 108.42 | 109.48 | 4,394,980 | -2.85(-2.54%) |
Dec 31, 2015 | 113.14 | 112.33 | 112.33 | 112.33 | 2,155,254 | -0.95(-0.84%) |
Dec 30, 2015 | 113.93 | 114.61 | 113.14 | 113.27 | 2,082,802 | -0.73(-0.64%) |
Dec 29, 2015 | 113.49 | 114.28 | 113.34 | 114.00 | 2,447,060 | +1.24(+1.10%) |
Dec 28, 2015 | 112.69 | 113.17 | 112.05 | 112.76 | 1,710,127 | +0.02(+0.02%) |
Dec 24, 2015 | 112.46 | 112.74 | 112.74 | 112.74 | 1,137,774 | +0.02(+0.02%) |
Dec 23, 2015 | 111.62 | 113.03 | 111.49 | 112.72 | 2,970,962 | +1.63(+1.47%) |
Dec 22, 2015 | 110.45 | 111.47 | 109.82 | 111.08 | 3,391,143 | +1.11(+1.01%) |
Dec 21, 2015 | 110.05 | 110.61 | 109.38 | 109.97 | 3,063,584 | +0.42(+0.38%) |
Dec 18, 2015 | 110.52 | 110.81 | 109.43 | 109.55 | 7,692,091 | -1.44(-1.30%) |
Dec 17, 2015 | 111.96 | 112.49 | 110.98 | 110.99 | 4,095,535 | -0.82(-0.73%) |
Dec 16, 2015 | 110.47 | 112.25 | 110.17 | 111.81 | 6,399,960 | +1.36(+1.23%) |
Dec 15, 2015 | 113.33 | 114.10 | 109.67 | 110.46 | 11,593,356 | -7.08(-6.03%) |
Dec 14, 2015 | 115.79 | 117.64 | 115.08 | 117.54 | 4,642,555 | +2.09(+1.81%) |
Dec 11, 2015 | 115.99 | 116.62 | 115.15 | 115.45 | 3,383,809 | -2.01(-1.71%) |
Dec 10, 2015 | 116.12 | 118.33 | 116.01 | 117.46 | 3,421,414 | +1.10(+0.94%) |
Dec 09, 2015 | 116.45 | 117.99 | 115.53 | 116.36 | 3,568,350 | -0.55(-0.47%) |
Dec 08, 2015 | 116.65 | 117.71 | 116.08 | 116.91 | 3,152,111 | -0.72(-0.61%) |
Dec 07, 2015 | 117.47 | 117.81 | 116.93 | 117.63 | 2,872,163 | -0.35(-0.30%) |
Dec 04, 2015 | 115.42 | 118.11 | 115.26 | 117.98 | 2,917,901 | +2.86(+2.49%) |
Dec 03, 2015 | 116.74 | 117.00 | 114.62 | 115.12 | 3,499,559 | -0.98(-0.85%) |
Dec 02, 2015 | 116.98 | 117.26 | 115.96 | 116.10 | 2,726,197 | -0.90(-0.76%) |