Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |
Oct 03, 2016 | 126.80 | 132.11 | 126.80 | 131.98 | 37,287 | +4.17(+3.27%) |
Sep 30, 2016 | 128.54 | 129.96 | 126.73 | 127.81 | 41,489 | -0.61(-0.47%) |
Sep 29, 2016 | 129.42 | 129.89 | 128.07 | 128.41 | 29,793 | -1.68(-1.29%) |
Sep 28, 2016 | 128.81 | 130.77 | 128.81 | 130.09 | 30,686 | +1.14(+0.89%) |
Sep 27, 2016 | 127.74 | 129.42 | 127.13 | 128.95 | 22,211 | +0.88(+0.68%) |
Sep 26, 2016 | 131.64 | 132.31 | 128.01 | 128.07 | 36,954 | -3.57(-2.71%) |
Sep 23, 2016 | 130.23 | 132.25 | 129.49 | 131.64 | 26,874 | +0.67(+0.51%) |
Sep 22, 2016 | 129.82 | 131.54 | 129.82 | 130.97 | 25,601 | +1.45(+1.12%) |
Sep 21, 2016 | 128.14 | 129.97 | 128.01 | 129.52 | 24,935 | +1.98(+1.56%) |
Sep 20, 2016 | 127.13 | 128.14 | 125.65 | 127.54 | 32,437 | +1.08(+0.85%) |
Sep 19, 2016 | 125.99 | 127.20 | 125.31 | 126.46 | 24,807 | +1.41(+1.13%) |
Sep 16, 2016 | 125.11 | 127.54 | 124.13 | 125.05 | 40,212 | +0.20(+0.16%) |
Sep 15, 2016 | 124.17 | 125.79 | 122.89 | 124.84 | 29,767 | +0.94(+0.76%) |
Sep 14, 2016 | 123.36 | 127.40 | 122.83 | 123.90 | 74,886 | +0.27(+0.22%) |
Sep 13, 2016 | 126.32 | 127.00 | 122.96 | 123.63 | 41,951 | -2.49(-1.97%) |
Sep 12, 2016 | 126.66 | 127.40 | 124.44 | 126.12 | 45,109 | -1.21(-0.95%) |
Sep 09, 2016 | 130.77 | 132.18 | 127.33 | 127.33 | 37,194 | -3.03(-2.32%) |
Sep 08, 2016 | 131.24 | 133.17 | 130.30 | 130.36 | 52,825 | -0.61(-0.46%) |
Sep 07, 2016 | 132.58 | 133.59 | 130.36 | 130.97 | 48,694 | -1.65(-1.24%) |
Sep 06, 2016 | 133.82 | 135.70 | 132.42 | 132.62 | 68,347 | -1.54(-1.15%) |
Sep 02, 2016 | 134.23 | 134.16 | 134.16 | 134.16 | 60,017 | -0.20(-0.15%) |
Sep 01, 2016 | 136.31 | 136.31 | 133.46 | 134.36 | 44,218 | -1.07(-0.79%) |
Aug 31, 2016 | 134.16 | 136.71 | 134.03 | 135.43 | 72,089 | +1.68(+1.25%) |
Aug 30, 2016 | 133.82 | 135.70 | 132.01 | 133.76 | 96,330 | -0.07(-0.05%) |
Aug 29, 2016 | 135.23 | 138.19 | 131.14 | 133.82 | 137,487 | -1.41(-1.04%) |
Aug 26, 2016 | 155.49 | 156.97 | 132.28 | 135.23 | 391,139 | -37.09(-21.53%) |
Aug 25, 2016 | 171.72 | 174.27 | 171.52 | 172.33 | 36,517 | +0.67(+0.39%) |
Aug 24, 2016 | 171.66 | 173.94 | 169.98 | 171.66 | 25,520 | +1.34(+0.79%) |
Aug 23, 2016 | 168.03 | 172.06 | 166.96 | 170.32 | 25,862 | +3.29(+1.97%) |
Aug 22, 2016 | 163.00 | 168.91 | 162.13 | 167.03 | 25,219 | +3.96(+2.43%) |
Aug 19, 2016 | 163.74 | 166.22 | 163.07 | 163.07 | 38,549 | -1.21(-0.74%) |
Aug 18, 2016 | 164.88 | 166.01 | 163.47 | 164.28 | 20,477 | -0.74(-0.45%) |
Aug 17, 2016 | 162.33 | 165.96 | 162.33 | 165.02 | 26,545 | +2.62(+1.61%) |
Aug 16, 2016 | 163.61 | 164.98 | 162.00 | 162.40 | 23,861 | -1.95(-1.18%) |
Aug 15, 2016 | 162.80 | 164.61 | 161.93 | 164.35 | 20,623 | +1.41(+0.86%) |
Aug 12, 2016 | 163.47 | 165.82 | 161.33 | 162.94 | 16,567 | -1.41(-0.86%) |
Aug 11, 2016 | 165.49 | 167.83 | 161.86 | 164.35 | 22,451 | -0.40(-0.24%) |
Aug 10, 2016 | 166.16 | 166.56 | 163.61 | 164.75 | 16,915 | -0.94(-0.57%) |
Aug 09, 2016 | 167.50 | 167.50 | 164.75 | 165.69 | 24,157 | -1.14(-0.68%) |
Aug 08, 2016 | 168.77 | 171.05 | 166.49 | 166.83 | 20,776 | -2.48(-1.47%) |
Aug 05, 2016 | 171.25 | 172.13 | 168.97 | 169.31 | 17,040 | -0.67(-0.39%) |
Aug 04, 2016 | 169.11 | 171.52 | 168.17 | 169.98 | 14,735 | +0.20(+0.12%) |
Aug 03, 2016 | 168.17 | 171.59 | 165.65 | 169.78 | 14,356 | +1.07(+0.64%) |
Aug 02, 2016 | 171.25 | 171.25 | 161.29 | 168.71 | 17,965 | -2.08(-1.22%) |
Aug 01, 2016 | 172.53 | 172.60 | 170.38 | 170.78 | 18,680 | -1.68(-0.97%) |
Jul 29, 2016 | 169.71 | 174.07 | 168.67 | 172.46 | 27,187 | +2.15(+1.26%) |
Jul 28, 2016 | 167.97 | 171.05 | 166.76 | 170.32 | 15,708 | +1.68(+0.99%) |
Jul 27, 2016 | 166.69 | 169.04 | 166.22 | 168.64 | 11,804 | +2.28(+1.37%) |
Jul 26, 2016 | 167.43 | 169.04 | 164.95 | 166.36 | 12,946 | -0.47(-0.28%) |
Jul 25, 2016 | 168.84 | 169.51 | 164.88 | 166.83 | 10,347 | -2.15(-1.27%) |
Jul 22, 2016 | 167.70 | 170.45 | 165.65 | 168.97 | 9,893 | +0.67(+0.40%) |
Jul 21, 2016 | 170.38 | 170.38 | 167.90 | 168.30 | 10,204 | -2.08(-1.22%) |
Jul 20, 2016 | 169.71 | 171.59 | 167.97 | 170.38 | 29,863 | +1.61(+0.95%) |
Jul 19, 2016 | 169.24 | 171.86 | 168.64 | 168.77 | 24,205 | -0.34(-0.20%) |
Jul 18, 2016 | 166.29 | 170.92 | 165.15 | 169.11 | 25,513 | -0.34(-0.20%) |
Jul 15, 2016 | 170.52 | 170.52 | 168.91 | 169.44 | 14,315 | +0.34(+0.20%) |
Jul 14, 2016 | 169.98 | 170.05 | 168.10 | 169.11 | 20,778 | +0.27(+0.16%) |
Jul 13, 2016 | 168.97 | 170.25 | 167.03 | 168.84 | 20,722 | +0.60(+0.36%) |
Jul 12, 2016 | 166.36 | 169.51 | 165.35 | 168.24 | 17,662 | +3.35(+2.03%) |
Jul 11, 2016 | 162.27 | 165.96 | 160.93 | 164.88 | 23,121 | +3.42(+2.12%) |
Jul 08, 2016 | 160.86 | 162.67 | 159.25 | 161.46 | 37,308 | +2.21(+1.39%) |
Jul 07, 2016 | 157.64 | 160.72 | 155.42 | 159.25 | 34,818 | +8.72(+5.79%) |
Jul 05, 2016 | 150.93 | 151.70 | 148.92 | 150.53 | 18,152 | -0.47(-0.31%) |
Jul 01, 2016 | 146.97 | 151.00 | 151.00 | 151.00 | 19,737 | +4.16(+2.83%) |
Jun 30, 2016 | 146.70 | 147.71 | 145.83 | 146.84 | 25,740 | +0.74(+0.51%) |
Jun 29, 2016 | 141.87 | 146.23 | 141.81 | 146.10 | 18,260 | +6.17(+4.41%) |
Jun 28, 2016 | 141.61 | 142.81 | 138.99 | 139.93 | 24,815 | -0.27(-0.19%) |
Jun 27, 2016 | 143.62 | 145.29 | 139.93 | 140.20 | 43,195 | -4.96(-3.42%) |
Jun 24, 2016 | 142.28 | 146.70 | 140.00 | 145.16 | 35,754 | -5.03(-3.35%) |
Jun 23, 2016 | 149.92 | 151.47 | 149.39 | 150.19 | 22,280 | +2.15(+1.45%) |
Jun 22, 2016 | 149.32 | 151.94 | 146.57 | 148.04 | 28,586 | -0.40(-0.27%) |
Jun 21, 2016 | 148.18 | 149.99 | 146.05 | 148.45 | 28,169 | +0.54(+0.36%) |
Jun 20, 2016 | 149.99 | 151.33 | 147.38 | 147.91 | 27,255 | +0.00(+0.00%) |
Jun 17, 2016 | 149.66 | 150.46 | 147.51 | 147.91 | 65,529 | -2.15(-1.43%) |
Jun 16, 2016 | 151.26 | 151.60 | 148.25 | 150.06 | 28,527 | -1.88(-1.24%) |
Jun 15, 2016 | 151.53 | 153.75 | 151.00 | 151.94 | 22,933 | +0.74(+0.49%) |
Jun 14, 2016 | 150.33 | 152.34 | 149.79 | 151.20 | 21,053 | +0.07(+0.04%) |
Jun 13, 2016 | 150.53 | 151.94 | 148.25 | 151.13 | 16,600 | +0.07(+0.04%) |
Jun 10, 2016 | 150.46 | 152.67 | 149.92 | 151.06 | 14,793 | -1.01(-0.66%) |
Jun 09, 2016 | 152.74 | 156.18 | 150.19 | 152.07 | 13,872 | -1.21(-0.79%) |
Jun 08, 2016 | 154.96 | 154.96 | 152.14 | 153.28 | 15,462 | -1.01(-0.65%) |
Jun 07, 2016 | 152.07 | 155.69 | 150.39 | 154.28 | 23,408 | +2.15(+1.41%) |
Jun 06, 2016 | 150.20 | 153.21 | 149.46 | 152.14 | 21,211 | +1.74(+1.16%) |
Jun 03, 2016 | 153.88 | 153.88 | 147.25 | 150.40 | 36,374 | -3.08(-2.00%) |
Jun 02, 2016 | 151.94 | 154.28 | 151.53 | 153.47 | 19,303 | +0.80(+0.53%) |
Jun 01, 2016 | 148.86 | 153.81 | 147.85 | 152.67 | 29,475 | +3.41(+2.29%) |
May 31, 2016 | 150.13 | 151.67 | 146.58 | 149.26 | 26,455 | +0.00(+0.00%) |
May 27, 2016 | 148.19 | 149.26 | 149.26 | 149.26 | 18,937 | +0.60(+0.40%) |
May 26, 2016 | 149.80 | 150.13 | 146.65 | 148.66 | 17,277 | -1.07(-0.72%) |
May 25, 2016 | 146.72 | 150.93 | 146.32 | 149.73 | 25,149 | +2.88(+1.96%) |
May 24, 2016 | 142.30 | 147.19 | 142.30 | 146.85 | 25,925 | +5.09(+3.59%) |
May 23, 2016 | 141.77 | 144.71 | 140.90 | 141.77 | 22,474 | -0.34(-0.24%) |
May 20, 2016 | 138.49 | 142.64 | 137.28 | 142.10 | 21,547 | +3.88(+2.81%) |
May 19, 2016 | 139.36 | 141.16 | 136.21 | 138.22 | 17,450 | -2.01(-1.43%) |
May 18, 2016 | 134.41 | 142.97 | 133.81 | 140.23 | 25,673 | +5.75(+4.28%) |
May 17, 2016 | 141.70 | 147.39 | 133.94 | 134.47 | 41,195 | -7.83(-5.50%) |
May 16, 2016 | 137.35 | 142.84 | 135.48 | 142.30 | 41,205 | +5.75(+4.21%) |
May 13, 2016 | 138.96 | 142.17 | 135.68 | 136.55 | 22,353 | -2.88(-2.06%) |
May 12, 2016 | 139.96 | 141.30 | 138.96 | 139.43 | 23,023 | -0.27(-0.19%) |
May 11, 2016 | 141.77 | 142.37 | 139.36 | 139.69 | 24,918 | -1.94(-1.37%) |
May 10, 2016 | 142.30 | 142.30 | 138.56 | 141.63 | 51,207 | -0.33(-0.24%) |
May 09, 2016 | 152.81 | 153.47 | 141.70 | 141.97 | 36,293 | -11.78(-7.66%) |
May 06, 2016 | 149.06 | 155.82 | 148.72 | 153.74 | 62,209 | +11.04(+7.74%) |
May 05, 2016 | 149.33 | 149.33 | 142.17 | 142.70 | 36,971 | -6.29(-4.22%) |
May 04, 2016 | 148.86 | 150.53 | 148.53 | 148.99 | 25,231 | -0.67(-0.45%) |
May 03, 2016 | 151.00 | 153.21 | 148.99 | 149.66 | 17,076 | -2.74(-1.80%) |
May 02, 2016 | 150.80 | 154.18 | 150.13 | 152.41 | 31,439 | +2.34(+1.56%) |
Apr 29, 2016 | 152.34 | 153.28 | 149.13 | 150.06 | 34,502 | -4.15(-2.69%) |
Apr 28, 2016 | 156.35 | 157.49 | 154.01 | 154.21 | 20,542 | -2.21(-1.41%) |
Apr 27, 2016 | 158.16 | 158.96 | 155.48 | 156.42 | 13,275 | -2.07(-1.31%) |
Apr 26, 2016 | 156.35 | 159.09 | 154.88 | 158.49 | 22,583 | +3.01(+1.94%) |
Apr 25, 2016 | 164.25 | 164.25 | 155.01 | 155.48 | 37,359 | -8.97(-5.45%) |
Apr 22, 2016 | 163.78 | 165.12 | 162.04 | 164.45 | 18,479 | +1.34(+0.82%) |
Apr 21, 2016 | 164.65 | 166.19 | 162.78 | 163.11 | 19,015 | -1.67(-1.02%) |
Apr 20, 2016 | 161.91 | 164.92 | 160.77 | 164.78 | 19,201 | +2.94(+1.82%) |
Apr 19, 2016 | 159.90 | 163.11 | 158.76 | 161.84 | 32,998 | +2.41(+1.51%) |
Apr 18, 2016 | 156.49 | 159.70 | 155.82 | 159.43 | 14,407 | +1.61(+1.02%) |
Apr 15, 2016 | 155.22 | 157.89 | 153.07 | 157.82 | 26,819 | +1.81(+1.16%) |
Apr 14, 2016 | 157.56 | 158.56 | 154.88 | 156.02 | 22,004 | -1.94(-1.23%) |
Apr 13, 2016 | 157.62 | 159.03 | 155.22 | 157.96 | 19,201 | +1.74(+1.11%) |
Apr 12, 2016 | 155.88 | 158.29 | 154.21 | 156.22 | 14,897 | +0.40(+0.26%) |
Apr 11, 2016 | 156.09 | 157.29 | 153.31 | 155.82 | 16,166 | +0.47(+0.30%) |
Apr 08, 2016 | 155.62 | 157.96 | 154.81 | 155.35 | 21,320 | +1.00(+0.65%) |
Apr 07, 2016 | 153.88 | 155.15 | 152.34 | 154.34 | 42,111 | -0.07(-0.04%) |
Apr 06, 2016 | 149.53 | 154.68 | 149.39 | 154.41 | 20,719 | +4.55(+3.04%) |
Apr 05, 2016 | 153.34 | 153.61 | 149.06 | 149.86 | 25,761 | -4.21(-2.73%) |
Apr 04, 2016 | 157.09 | 161.24 | 153.88 | 154.08 | 27,413 | -3.08(-1.96%) |
Apr 01, 2016 | 157.82 | 163.58 | 155.88 | 157.16 | 30,098 | -0.47(-0.30%) |
Mar 31, 2016 | 157.22 | 163.18 | 155.22 | 157.62 | 51,217 | +3.81(+2.48%) |
Mar 30, 2016 | 151.33 | 154.48 | 150.13 | 153.81 | 23,364 | +2.88(+1.91%) |
Mar 29, 2016 | 146.25 | 151.27 | 145.81 | 150.93 | 28,482 | +4.75(+3.25%) |
Mar 28, 2016 | 146.32 | 147.35 | 143.64 | 146.18 | 12,246 | +0.20(+0.14%) |
Mar 24, 2016 | 146.12 | 145.98 | 145.98 | 145.98 | 16,636 | -0.20(-0.14%) |
Mar 23, 2016 | 145.72 | 148.79 | 143.64 | 146.18 | 17,668 | +0.47(+0.32%) |
Mar 22, 2016 | 144.11 | 147.05 | 142.37 | 145.72 | 17,097 | +1.34(+0.93%) |
Mar 21, 2016 | 145.91 | 148.39 | 143.91 | 144.38 | 15,843 | -1.34(-0.92%) |
Mar 18, 2016 | 146.38 | 147.52 | 144.78 | 145.72 | 29,110 | +0.13(+0.09%) |
Mar 17, 2016 | 144.44 | 146.85 | 142.33 | 145.58 | 19,505 | +1.41(+0.97%) |
Mar 16, 2016 | 135.81 | 145.25 | 133.27 | 144.18 | 21,122 | +7.02(+5.12%) |
Mar 15, 2016 | 148.79 | 150.00 | 136.95 | 137.15 | 62,198 | -12.24(-8.20%) |
Mar 14, 2016 | 154.48 | 154.48 | 149.33 | 149.39 | 13,108 | -5.22(-3.38%) |
Mar 11, 2016 | 150.87 | 154.75 | 150.87 | 154.61 | 37,451 | +5.42(+3.63%) |
Mar 10, 2016 | 152.67 | 152.67 | 147.59 | 149.19 | 14,813 | -2.34(-1.54%) |
Mar 09, 2016 | 151.20 | 154.34 | 149.33 | 151.53 | 16,358 | +0.80(+0.53%) |
Mar 08, 2016 | 152.60 | 152.60 | 148.53 | 150.73 | 20,677 | -3.07(-2.00%) |
Mar 07, 2016 | 148.46 | 154.27 | 147.60 | 153.80 | 38,021 | +4.20(+2.81%) |
Mar 04, 2016 | 149.93 | 151.07 | 148.73 | 149.60 | 34,634 | -0.33(-0.22%) |
Mar 03, 2016 | 146.66 | 153.73 | 146.53 | 149.93 | 34,021 | +3.00(+2.04%) |
Mar 02, 2016 | 145.53 | 147.93 | 145.26 | 146.93 | 20,584 | +0.67(+0.46%) |
Mar 01, 2016 | 144.39 | 146.33 | 140.99 | 146.26 | 35,393 | +3.14(+2.19%) |
Feb 29, 2016 | 145.26 | 148.00 | 142.93 | 143.13 | 28,853 | -2.67(-1.83%) |
Feb 26, 2016 | 147.13 | 147.66 | 143.53 | 145.79 | 39,479 | -0.53(-0.36%) |
Feb 25, 2016 | 148.60 | 148.91 | 143.09 | 146.33 | 27,659 | -1.80(-1.22%) |
Feb 24, 2016 | 143.99 | 148.86 | 143.13 | 148.13 | 21,478 | +2.00(+1.37%) |
Feb 23, 2016 | 141.12 | 150.06 | 140.12 | 146.13 | 62,280 | +4.80(+3.40%) |
Feb 22, 2016 | 139.52 | 142.66 | 138.79 | 141.32 | 22,869 | +2.74(+1.97%) |
Feb 19, 2016 | 134.45 | 139.99 | 132.32 | 138.59 | 26,602 | +3.80(+2.82%) |
Feb 18, 2016 | 135.65 | 137.39 | 133.45 | 134.78 | 18,899 | -1.27(-0.93%) |
Feb 17, 2016 | 139.92 | 144.53 | 135.65 | 136.05 | 36,115 | -2.80(-2.02%) |
Feb 16, 2016 | 134.45 | 139.46 | 133.06 | 138.85 | 30,169 | +6.20(+4.68%) |
Feb 12, 2016 | 133.65 | 132.65 | 132.65 | 132.65 | 23,574 | +0.73(+0.56%) |
Feb 11, 2016 | 130.51 | 133.32 | 128.14 | 131.92 | 19,555 | -0.47(-0.35%) |
Feb 10, 2016 | 139.99 | 141.99 | 131.98 | 132.38 | 27,563 | -6.34(-4.57%) |
Feb 09, 2016 | 136.52 | 140.79 | 134.59 | 138.72 | 36,729 | +0.33(+0.24%) |
Feb 08, 2016 | 138.46 | 138.79 | 131.88 | 138.39 | 41,103 | +2.67(+1.97%) |
Feb 05, 2016 | 150.93 | 150.93 | 135.52 | 135.72 | 68,521 | -17.62(-11.49%) |
Feb 04, 2016 | 149.80 | 154.27 | 147.80 | 153.34 | 31,454 | +3.27(+2.18%) |
Feb 03, 2016 | 149.87 | 151.73 | 144.39 | 150.06 | 29,416 | +1.40(+0.94%) |
Feb 02, 2016 | 151.20 | 151.23 | 147.00 | 148.66 | 10,894 | -4.14(-2.71%) |
Feb 01, 2016 | 151.80 | 153.80 | 148.80 | 152.80 | 31,805 | +0.33(+0.22%) |
Jan 29, 2016 | 149.66 | 154.00 | 149.06 | 152.47 | 30,874 | +3.47(+2.33%) |
Jan 28, 2016 | 151.53 | 151.73 | 148.06 | 149.00 | 14,598 | -1.33(-0.89%) |
Jan 27, 2016 | 154.13 | 155.34 | 148.80 | 150.33 | 29,111 | -4.14(-2.68%) |
Jan 26, 2016 | 156.94 | 158.00 | 153.87 | 154.47 | 30,152 | -2.07(-1.32%) |
Jan 25, 2016 | 156.74 | 158.67 | 155.80 | 156.54 | 27,973 | -0.87(-0.55%) |
Jan 22, 2016 | 154.07 | 157.67 | 150.47 | 157.41 | 24,076 | +3.67(+2.39%) |
Jan 21, 2016 | 155.14 | 157.21 | 151.87 | 153.74 | 39,771 | -1.27(-0.82%) |
Jan 20, 2016 | 149.40 | 157.47 | 147.80 | 155.00 | 35,744 | +3.34(+2.20%) |
Jan 19, 2016 | 155.60 | 157.81 | 148.06 | 151.67 | 37,723 | -1.94(-1.26%) |
Jan 15, 2016 | 145.39 | 153.60 | 153.60 | 153.60 | 46,279 | +4.07(+2.72%) |
Jan 14, 2016 | 144.73 | 151.67 | 143.46 | 149.53 | 25,950 | +5.27(+3.65%) |
Jan 13, 2016 | 150.00 | 151.93 | 142.79 | 144.26 | 44,740 | -5.47(-3.65%) |
Jan 12, 2016 | 149.47 | 154.74 | 146.59 | 149.73 | 22,098 | +2.00(+1.35%) |
Jan 11, 2016 | 148.33 | 150.67 | 146.19 | 147.73 | 20,977 | +0.20(+0.14%) |
Jan 08, 2016 | 152.67 | 154.40 | 147.46 | 147.53 | 40,794 | -4.27(-2.81%) |
Jan 07, 2016 | 155.27 | 157.41 | 151.60 | 151.80 | 31,811 | -6.67(-4.21%) |
Jan 06, 2016 | 158.34 | 160.21 | 157.27 | 158.47 | 35,488 | -2.00(-1.25%) |
Jan 05, 2016 | 166.21 | 172.42 | 159.87 | 160.47 | 42,056 | -4.80(-2.91%) |
Jan 04, 2016 | 176.62 | 179.49 | 164.68 | 165.28 | 48,465 | -14.75(-8.19%) |
Dec 31, 2015 | 180.09 | 180.03 | 180.03 | 180.03 | 47,508 | +0.40(+0.22%) |
Dec 30, 2015 | 181.49 | 184.16 | 166.88 | 179.62 | 28,619 | -2.74(-1.50%) |
Dec 29, 2015 | 181.69 | 186.43 | 179.22 | 182.36 | 34,864 | +1.40(+0.77%) |
Dec 28, 2015 | 184.63 | 186.80 | 178.89 | 180.96 | 29,561 | -4.20(-2.27%) |
Dec 24, 2015 | 187.50 | 185.16 | 185.16 | 185.16 | 23,094 | -0.40(-0.22%) |
Dec 23, 2015 | 187.30 | 189.60 | 183.90 | 185.56 | 38,891 | -1.13(-0.61%) |
Dec 22, 2015 | 185.96 | 189.50 | 183.56 | 186.70 | 42,318 | +0.87(+0.47%) |
Dec 21, 2015 | 186.50 | 188.83 | 182.83 | 185.83 | 49,775 | +0.40(+0.22%) |
Dec 18, 2015 | 187.83 | 189.50 | 182.43 | 185.43 | 147,196 | -2.40(-1.28%) |
Dec 17, 2015 | 181.63 | 189.23 | 179.76 | 187.83 | 56,927 | +7.34(+4.07%) |
Dec 16, 2015 | 173.22 | 180.69 | 173.09 | 180.49 | 62,522 | +8.21(+4.76%) |
Dec 15, 2015 | 175.02 | 182.83 | 169.08 | 172.28 | 44,610 | -1.47(-0.84%) |
Dec 14, 2015 | 169.09 | 174.09 | 163.17 | 173.75 | 72,462 | +4.43(+2.61%) |
Dec 11, 2015 | 169.36 | 187.97 | 166.39 | 169.33 | 37,339 | -3.89(-2.25%) |
Dec 10, 2015 | 178.21 | 183.34 | 172.02 | 173.22 | 33,268 | -4.93(-2.77%) |
Dec 09, 2015 | 178.15 | 181.07 | 175.75 | 178.15 | 48,324 | +0.00(+0.00%) |
Dec 08, 2015 | 176.41 | 180.48 | 173.49 | 178.15 | 31,507 | -1.20(-0.67%) |
Dec 07, 2015 | 180.61 | 182.34 | 176.41 | 179.34 | 37,477 | -1.93(-1.06%) |
Dec 04, 2015 | 182.74 | 184.40 | 179.74 | 181.28 | 35,552 | -1.00(-0.55%) |
Dec 03, 2015 | 187.07 | 189.46 | 181.81 | 182.27 | 42,613 | -4.59(-2.46%) |
Dec 02, 2015 | 188.60 | 190.06 | 185.84 | 186.87 | 41,318 | -2.86(-1.51%) |
Dec 01, 2015 | 189.13 | 189.86 | 185.04 | 189.73 | 71,596 | +1.93(+1.03%) |
Nov 30, 2015 | 187.00 | 188.40 | 186.00 | 187.80 | 41,170 | +1.27(+0.68%) |
Nov 27, 2015 | 185.07 | 186.93 | 183.84 | 186.53 | 30,994 | +1.20(+0.65%) |
Nov 25, 2015 | 183.27 | 185.34 | 185.34 | 185.34 | 53,220 | +1.33(+0.72%) |
Nov 24, 2015 | 183.14 | 185.34 | 179.88 | 184.00 | 28,233 | +0.67(+0.36%) |
Nov 23, 2015 | 181.47 | 185.14 | 180.41 | 183.34 | 28,421 | +0.87(+0.47%) |
Nov 20, 2015 | 181.74 | 183.07 | 179.38 | 182.47 | 24,993 | +1.93(+1.07%) |
Nov 19, 2015 | 177.68 | 181.54 | 176.08 | 180.54 | 47,763 | +1.66(+0.93%) |
Nov 18, 2015 | 174.69 | 179.48 | 168.69 | 178.88 | 126,109 | +5.99(+3.47%) |
Nov 17, 2015 | 174.55 | 176.75 | 171.09 | 172.89 | 86,531 | +2.06(+1.21%) |
Nov 16, 2015 | 163.23 | 171.16 | 161.57 | 170.82 | 53,351 | +7.99(+4.91%) |
Nov 13, 2015 | 164.23 | 166.43 | 162.63 | 162.84 | 29,482 | -2.73(-1.65%) |
Nov 12, 2015 | 166.63 | 169.03 | 164.10 | 165.56 | 52,119 | -2.13(-1.27%) |
Nov 11, 2015 | 169.96 | 170.22 | 165.03 | 167.69 | 199,139 | -2.40(-1.41%) |
Nov 10, 2015 | 179.68 | 182.67 | 164.93 | 170.09 | 164,290 | -13.71(-7.46%) |
Nov 09, 2015 | 188.00 | 190.43 | 181.41 | 183.81 | 24,771 | -2.80(-1.50%) |
Nov 06, 2015 | 193.26 | 193.96 | 173.49 | 186.60 | 65,257 | -17.51(-8.58%) |
Nov 05, 2015 | 205.04 | 205.51 | 199.32 | 204.11 | 23,868 | -1.00(-0.49%) |
Nov 04, 2015 | 205.11 | 208.45 | 202.38 | 205.11 | 21,232 | +1.00(+0.49%) |
Nov 03, 2015 | 205.17 | 210.99 | 201.65 | 204.11 | 25,055 | -2.13(-1.03%) |