Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.22 | 135.79 | 134.49 | 134.62 | 2,817,234 | -1.46(-1.07%) |
Jul 28, 2016 | 135.79 | 136.45 | 134.65 | 136.08 | 2,415,245 | -0.39(-0.29%) |
Jul 27, 2016 | 136.65 | 137.47 | 135.98 | 136.47 | 2,733,912 | -0.14(-0.11%) |
Jul 26, 2016 | 136.21 | 136.91 | 135.14 | 136.62 | 2,533,707 | +0.55(+0.40%) |
Jul 25, 2016 | 135.33 | 136.76 | 135.30 | 136.07 | 2,307,513 | +0.09(+0.06%) |
Jul 22, 2016 | 135.88 | 136.25 | 135.51 | 135.98 | 2,137,167 | +0.31(+0.22%) |
Jul 21, 2016 | 137.08 | 137.24 | 135.44 | 135.68 | 3,535,633 | -1.46(-1.06%) |
Jul 20, 2016 | 137.79 | 138.08 | 134.97 | 137.13 | 4,185,192 | +0.30(+0.22%) |
Jul 19, 2016 | 137.35 | 139.09 | 136.25 | 136.83 | 6,369,741 | -1.63(-1.18%) |
Jul 18, 2016 | 137.63 | 139.10 | 137.34 | 138.46 | 5,581,678 | +1.43(+1.05%) |
Jul 15, 2016 | 138.06 | 138.29 | 136.23 | 137.02 | 3,631,438 | -0.76(-0.55%) |
Jul 14, 2016 | 135.88 | 138.38 | 135.64 | 137.79 | 6,001,029 | +3.92(+2.93%) |
Jul 13, 2016 | 133.09 | 134.17 | 132.37 | 133.87 | 5,044,551 | +0.85(+0.64%) |
Jul 12, 2016 | 130.55 | 133.30 | 130.48 | 133.02 | 6,039,002 | +4.01(+3.11%) |
Jul 11, 2016 | 128.42 | 129.68 | 128.33 | 129.01 | 3,588,536 | +1.54(+1.20%) |
Jul 08, 2016 | 126.61 | 127.94 | 124.61 | 127.48 | 3,870,911 | +2.86(+2.30%) |
Jul 07, 2016 | 123.77 | 125.54 | 123.70 | 124.61 | 3,041,188 | +1.20(+0.98%) |
Jul 06, 2016 | 121.17 | 123.72 | 120.90 | 123.41 | 3,469,893 | +0.96(+0.78%) |
Jul 05, 2016 | 124.38 | 124.56 | 121.50 | 122.45 | 4,651,166 | -3.22(-2.56%) |
Jul 01, 2016 | 125.88 | 125.67 | 125.67 | 125.67 | 3,653,142 | -0.28(-0.22%) |
Jun 30, 2016 | 124.33 | 126.21 | 123.23 | 125.95 | 5,342,017 | +2.61(+2.12%) |
Jun 29, 2016 | 121.73 | 123.38 | 121.16 | 123.34 | 4,486,697 | +2.62(+2.17%) |
Jun 28, 2016 | 120.55 | 120.90 | 118.53 | 120.72 | 5,946,294 | +2.46(+2.08%) |
Jun 27, 2016 | 118.74 | 119.72 | 117.15 | 118.26 | 8,724,583 | -1.99(-1.66%) |
Jun 24, 2016 | 121.25 | 124.12 | 119.46 | 120.26 | 11,138,526 | -9.16(-7.07%) |
Jun 23, 2016 | 127.63 | 129.53 | 127.28 | 129.41 | 3,467,790 | +3.83(+3.05%) |
Jun 22, 2016 | 125.47 | 127.26 | 125.45 | 125.58 | 2,932,146 | -0.18(-0.14%) |
Jun 21, 2016 | 125.89 | 126.16 | 124.72 | 125.76 | 2,860,326 | +0.51(+0.41%) |
Jun 20, 2016 | 125.89 | 127.58 | 125.11 | 125.25 | 3,936,947 | +1.79(+1.45%) |
Jun 17, 2016 | 124.30 | 125.66 | 123.31 | 123.46 | 5,068,406 | -0.84(-0.68%) |
Jun 16, 2016 | 122.92 | 124.61 | 121.67 | 124.30 | 4,123,862 | +0.40(+0.32%) |
Jun 15, 2016 | 124.75 | 126.05 | 123.68 | 123.90 | 3,515,915 | -0.03(-0.02%) |
Jun 14, 2016 | 125.65 | 126.35 | 123.30 | 123.93 | 5,980,368 | -2.07(-1.64%) |
Jun 13, 2016 | 126.31 | 128.27 | 125.96 | 126.00 | 3,993,911 | -1.07(-0.84%) |
Jun 10, 2016 | 128.30 | 128.56 | 126.79 | 127.06 | 5,114,640 | -2.78(-2.14%) |
Jun 09, 2016 | 130.37 | 130.79 | 129.24 | 129.84 | 3,199,226 | -1.25(-0.95%) |
Jun 08, 2016 | 131.56 | 132.73 | 130.47 | 131.09 | 2,862,741 | -0.45(-0.34%) |
Jun 07, 2016 | 133.26 | 133.49 | 131.54 | 131.54 | 2,935,608 | -1.60(-1.20%) |
Jun 06, 2016 | 132.45 | 133.86 | 132.05 | 133.14 | 2,996,644 | +1.18(+0.89%) |
Jun 03, 2016 | 132.12 | 132.70 | 130.43 | 131.96 | 5,107,085 | -3.06(-2.27%) |
Jun 02, 2016 | 135.75 | 135.91 | 134.33 | 135.02 | 2,662,503 | -0.59(-0.43%) |
Jun 01, 2016 | 133.85 | 136.10 | 132.24 | 135.61 | 3,045,335 | +0.41(+0.31%) |
May 31, 2016 | 135.97 | 137.01 | 134.40 | 135.19 | 3,440,033 | -0.04(-0.03%) |
May 27, 2016 | 134.53 | 135.24 | 135.24 | 135.24 | 2,544,506 | +0.81(+0.61%) |
May 26, 2016 | 136.06 | 136.21 | 134.38 | 134.42 | 3,051,265 | -1.71(-1.26%) |
May 25, 2016 | 133.44 | 137.01 | 133.42 | 136.13 | 3,861,330 | +3.09(+2.32%) |
May 24, 2016 | 132.27 | 133.85 | 132.07 | 133.04 | 3,600,060 | +1.81(+1.38%) |
May 23, 2016 | 130.39 | 131.78 | 129.79 | 131.24 | 3,278,194 | +0.79(+0.61%) |
May 20, 2016 | 131.50 | 132.05 | 129.95 | 130.44 | 3,847,023 | -0.16(-0.12%) |
May 19, 2016 | 133.97 | 135.04 | 130.45 | 130.60 | 5,580,765 | -4.42(-3.28%) |
May 18, 2016 | 130.70 | 135.08 | 130.56 | 135.03 | 4,326,999 | +4.47(+3.42%) |
May 17, 2016 | 130.64 | 132.64 | 129.82 | 130.56 | 3,199,829 | -0.62(-0.47%) |
May 16, 2016 | 131.15 | 132.46 | 130.52 | 131.18 | 3,763,950 | +0.03(+0.03%) |
May 13, 2016 | 133.29 | 134.84 | 131.08 | 131.15 | 3,020,550 | -2.30(-1.73%) |
May 12, 2016 | 135.35 | 136.32 | 132.81 | 133.45 | 2,899,665 | -1.14(-0.85%) |
May 11, 2016 | 136.23 | 137.22 | 134.47 | 134.59 | 2,482,704 | -1.69(-1.24%) |
May 10, 2016 | 133.96 | 136.35 | 133.72 | 136.28 | 2,818,591 | +3.30(+2.48%) |
May 09, 2016 | 133.56 | 134.95 | 132.37 | 132.98 | 2,484,879 | -1.13(-0.84%) |
May 06, 2016 | 133.55 | 135.22 | 132.56 | 134.11 | 2,732,581 | -0.57(-0.43%) |
May 05, 2016 | 135.74 | 135.77 | 133.81 | 134.68 | 2,803,469 | -0.46(-0.34%) |
May 04, 2016 | 136.09 | 137.27 | 134.31 | 135.14 | 3,794,924 | -2.59(-1.88%) |
May 03, 2016 | 138.17 | 138.55 | 136.24 | 137.73 | 3,289,281 | -2.57(-1.83%) |
May 02, 2016 | 139.37 | 141.15 | 138.45 | 140.30 | 2,367,031 | +1.75(+1.26%) |
Apr 29, 2016 | 138.29 | 139.03 | 137.24 | 138.55 | 3,424,171 | -0.15(-0.11%) |
Apr 28, 2016 | 139.60 | 141.26 | 138.47 | 138.70 | 2,993,584 | -2.22(-1.58%) |
Apr 27, 2016 | 140.00 | 142.39 | 139.24 | 140.92 | 3,936,739 | +0.91(+0.65%) |
Apr 26, 2016 | 139.62 | 140.15 | 138.64 | 140.01 | 2,666,154 | +0.63(+0.45%) |
Apr 25, 2016 | 140.15 | 141.16 | 138.51 | 139.38 | 2,929,215 | -1.40(-1.00%) |
Apr 22, 2016 | 139.97 | 141.40 | 139.86 | 140.78 | 3,174,773 | +1.21(+0.86%) |
Apr 21, 2016 | 140.61 | 142.59 | 139.31 | 139.57 | 4,932,833 | -1.40(-0.99%) |
Apr 20, 2016 | 136.77 | 141.37 | 136.72 | 140.97 | 5,686,466 | +3.66(+2.66%) |
Apr 19, 2016 | 133.18 | 138.20 | 132.55 | 137.32 | 6,906,178 | +3.06(+2.28%) |
Apr 18, 2016 | 133.06 | 135.08 | 132.67 | 134.25 | 3,589,602 | +0.42(+0.32%) |
Apr 15, 2016 | 136.12 | 136.58 | 133.56 | 133.83 | 4,107,710 | -2.02(-1.49%) |
Apr 14, 2016 | 134.68 | 137.00 | 134.36 | 135.85 | 3,632,895 | +0.90(+0.66%) |
Apr 13, 2016 | 132.15 | 135.07 | 132.02 | 134.95 | 6,099,997 | +4.68(+3.59%) |
Apr 12, 2016 | 128.89 | 130.93 | 127.73 | 130.28 | 3,237,036 | +1.78(+1.39%) |
Apr 11, 2016 | 127.63 | 129.93 | 126.98 | 128.50 | 4,103,399 | +1.62(+1.28%) |
Apr 08, 2016 | 128.38 | 129.05 | 126.65 | 126.87 | 3,698,206 | -0.11(-0.09%) |
Apr 07, 2016 | 129.72 | 130.04 | 126.11 | 126.98 | 5,669,697 | -4.04(-3.08%) |
Apr 06, 2016 | 131.08 | 131.93 | 129.95 | 131.02 | 3,467,116 | -0.13(-0.10%) |
Apr 05, 2016 | 132.07 | 132.15 | 130.48 | 131.15 | 3,343,351 | -2.04(-1.53%) |
Apr 04, 2016 | 135.05 | 135.08 | 132.88 | 133.20 | 2,935,802 | -1.73(-1.28%) |
Apr 01, 2016 | 132.09 | 135.09 | 130.93 | 134.93 | 3,995,725 | +2.40(+1.81%) |
Mar 31, 2016 | 131.85 | 132.95 | 131.75 | 132.53 | 3,467,045 | +0.41(+0.31%) |
Mar 30, 2016 | 131.81 | 133.41 | 130.77 | 132.12 | 3,708,145 | +1.24(+0.95%) |
Mar 29, 2016 | 129.06 | 131.15 | 127.90 | 130.88 | 3,457,858 | +1.00(+0.77%) |
Mar 28, 2016 | 129.29 | 130.55 | 128.65 | 129.88 | 2,734,473 | +0.71(+0.55%) |
Mar 24, 2016 | 128.66 | 129.17 | 129.17 | 129.17 | 4,374,781 | -0.91(-0.70%) |
Mar 23, 2016 | 130.22 | 131.32 | 129.67 | 130.08 | 4,303,525 | -0.10(-0.08%) |
Mar 22, 2016 | 131.28 | 131.36 | 129.47 | 130.18 | 4,171,102 | -1.76(-1.34%) |
Mar 21, 2016 | 132.75 | 134.15 | 131.49 | 131.95 | 5,223,701 | -1.11(-0.83%) |
Mar 18, 2016 | 129.94 | 133.54 | 129.90 | 133.05 | 8,780,856 | +3.96(+3.07%) |
Mar 17, 2016 | 126.97 | 129.99 | 125.58 | 129.09 | 5,249,322 | +2.00(+1.57%) |
Mar 16, 2016 | 127.41 | 129.04 | 126.39 | 127.09 | 5,105,217 | -1.26(-0.98%) |
Mar 15, 2016 | 128.87 | 128.95 | 127.40 | 128.35 | 4,419,821 | -1.23(-0.95%) |
Mar 14, 2016 | 129.73 | 130.39 | 128.44 | 129.58 | 3,930,002 | -0.38(-0.29%) |
Mar 11, 2016 | 129.41 | 130.12 | 128.64 | 129.96 | 4,807,433 | +2.47(+1.93%) |
Mar 10, 2016 | 126.98 | 129.67 | 125.66 | 127.50 | 5,486,244 | +0.94(+0.74%) |
Mar 09, 2016 | 128.42 | 128.75 | 125.94 | 126.56 | 3,849,408 | -1.43(-1.11%) |
Mar 08, 2016 | 130.01 | 130.21 | 127.90 | 127.99 | 4,536,845 | -3.17(-2.41%) |
Mar 07, 2016 | 131.70 | 132.01 | 130.36 | 131.15 | 3,283,240 | -1.26(-0.95%) |
Mar 04, 2016 | 132.01 | 134.11 | 131.10 | 132.41 | 6,226,506 | +1.28(+0.97%) |
Mar 03, 2016 | 130.01 | 131.42 | 129.47 | 131.14 | 4,282,631 | +0.95(+0.73%) |
Mar 02, 2016 | 130.65 | 131.21 | 129.55 | 130.18 | 5,978,586 | -0.38(-0.29%) |
Mar 01, 2016 | 127.44 | 130.66 | 127.21 | 130.56 | 7,686,782 | +4.32(+3.42%) |
Feb 29, 2016 | 126.43 | 126.88 | 125.22 | 126.24 | 6,521,068 | -0.06(-0.05%) |
Feb 26, 2016 | 125.85 | 127.75 | 125.26 | 126.30 | 7,047,934 | +1.68(+1.35%) |
Feb 25, 2016 | 122.73 | 125.30 | 122.08 | 124.62 | 5,111,107 | +2.26(+1.85%) |
Feb 24, 2016 | 120.27 | 122.42 | 117.90 | 122.36 | 6,796,626 | +0.55(+0.45%) |
Feb 23, 2016 | 124.41 | 124.45 | 121.09 | 121.81 | 5,055,154 | -3.26(-2.61%) |
Feb 22, 2016 | 125.42 | 126.08 | 124.60 | 125.07 | 5,097,699 | +1.58(+1.28%) |
Feb 19, 2016 | 123.57 | 124.18 | 122.25 | 123.49 | 6,254,274 | -0.69(-0.55%) |
Feb 18, 2016 | 127.14 | 127.77 | 123.88 | 124.18 | 7,013,465 | -2.70(-2.13%) |
Feb 17, 2016 | 126.76 | 127.66 | 126.35 | 126.88 | 6,636,759 | +1.61(+1.29%) |
Feb 16, 2016 | 125.75 | 126.49 | 123.95 | 125.27 | 12,130,826 | +2.43(+1.98%) |
Feb 12, 2016 | 120.84 | 122.84 | 122.84 | 122.84 | 10,717,758 | +4.57(+3.87%) |
Feb 11, 2016 | 120.55 | 121.39 | 116.89 | 118.26 | 12,195,129 | -5.50(-4.44%) |
Feb 10, 2016 | 126.09 | 128.93 | 123.74 | 123.76 | 9,051,679 | -0.86(-0.69%) |
Feb 09, 2016 | 122.32 | 126.05 | 121.97 | 124.62 | 8,229,296 | -0.84(-0.67%) |
Feb 08, 2016 | 129.31 | 129.31 | 122.10 | 125.46 | 10,324,021 | -6.07(-4.61%) |
Feb 05, 2016 | 132.45 | 134.24 | 130.87 | 131.53 | 5,467,673 | -0.02(-0.01%) |
Feb 04, 2016 | 128.02 | 132.77 | 127.78 | 131.54 | 5,440,001 | +3.20(+2.50%) |
Feb 03, 2016 | 128.19 | 129.32 | 123.58 | 128.34 | 7,010,772 | +0.82(+0.65%) |
Feb 02, 2016 | 131.97 | 131.97 | 126.22 | 127.52 | 7,502,250 | -6.68(-4.98%) |
Feb 01, 2016 | 134.84 | 135.34 | 133.20 | 134.20 | 3,525,263 | -1.61(-1.18%) |
Jan 29, 2016 | 133.35 | 135.83 | 132.63 | 135.81 | 5,814,796 | +3.78(+2.87%) |
Jan 28, 2016 | 130.30 | 132.86 | 128.22 | 132.02 | 5,106,540 | +2.81(+2.17%) |
Jan 27, 2016 | 129.11 | 133.18 | 128.77 | 129.22 | 6,129,290 | -0.61(-0.47%) |
Jan 26, 2016 | 127.03 | 131.22 | 127.09 | 129.83 | 6,230,911 | +2.80(+2.20%) |
Jan 25, 2016 | 131.47 | 131.58 | 127.03 | 127.03 | 6,001,728 | -4.82(-3.66%) |
Jan 22, 2016 | 129.94 | 131.97 | 129.33 | 131.86 | 6,642,635 | +4.38(+3.44%) |
Jan 21, 2016 | 129.43 | 130.43 | 127.35 | 127.48 | 6,823,256 | -1.77(-1.37%) |
Jan 20, 2016 | 129.54 | 131.92 | 127.48 | 129.24 | 11,144,678 | -2.58(-1.96%) |
Jan 19, 2016 | 132.44 | 133.45 | 130.53 | 131.82 | 6,955,490 | +1.02(+0.78%) |
Jan 15, 2016 | 131.72 | 130.81 | 130.81 | 130.81 | 7,419,977 | -4.86(-3.58%) |
Jan 14, 2016 | 134.75 | 136.60 | 131.77 | 135.66 | 5,080,123 | +2.02(+1.51%) |
Jan 13, 2016 | 139.93 | 140.46 | 132.75 | 133.65 | 6,247,947 | -5.65(-4.06%) |
Jan 12, 2016 | 140.29 | 141.35 | 137.27 | 139.29 | 5,283,468 | -0.02(-0.01%) |
Jan 11, 2016 | 138.70 | 139.93 | 137.30 | 139.31 | 5,217,990 | +1.51(+1.09%) |
Jan 08, 2016 | 140.17 | 141.57 | 137.55 | 137.81 | 5,864,637 | -0.57(-0.41%) |
Jan 07, 2016 | 140.10 | 142.48 | 137.52 | 138.38 | 6,762,769 | -4.39(-3.07%) |
Jan 06, 2016 | 144.00 | 144.60 | 142.15 | 142.77 | 6,588,370 | -3.57(-2.44%) |
Jan 05, 2016 | 148.54 | 149.21 | 145.36 | 146.34 | 5,375,848 | -2.56(-1.72%) |
Jan 04, 2016 | 147.77 | 148.94 | 146.06 | 148.90 | 4,420,461 | -2.60(-1.71%) |
Dec 31, 2015 | 152.28 | 151.50 | 151.50 | 151.50 | 2,110,289 | -1.50(-0.98%) |
Dec 30, 2015 | 154.06 | 154.28 | 152.85 | 153.00 | 1,801,516 | -1.28(-0.83%) |
Dec 29, 2015 | 153.68 | 154.82 | 153.41 | 154.28 | 2,199,446 | +1.61(+1.05%) |
Dec 28, 2015 | 152.79 | 152.93 | 151.17 | 152.67 | 2,050,129 | -0.71(-0.47%) |
Dec 24, 2015 | 153.22 | 153.38 | 153.38 | 153.38 | 1,317,637 | -0.40(-0.26%) |
Dec 23, 2015 | 151.90 | 153.83 | 151.69 | 153.79 | 2,816,860 | +2.44(+1.61%) |
Dec 22, 2015 | 150.38 | 151.89 | 148.83 | 151.35 | 2,750,567 | +1.93(+1.29%) |
Dec 21, 2015 | 149.21 | 149.75 | 147.80 | 149.42 | 2,941,555 | +1.90(+1.29%) |
Dec 18, 2015 | 152.32 | 152.90 | 147.43 | 147.52 | 8,019,094 | -5.99(-3.90%) |
Dec 17, 2015 | 157.09 | 157.94 | 153.50 | 153.50 | 3,339,300 | -3.03(-1.93%) |
Dec 16, 2015 | 154.68 | 157.09 | 152.72 | 156.53 | 3,795,707 | +3.53(+2.31%) |
Dec 15, 2015 | 150.45 | 154.06 | 150.34 | 153.00 | 4,043,139 | +4.72(+3.18%) |
Dec 14, 2015 | 148.51 | 150.16 | 145.34 | 148.28 | 6,068,280 | -0.13(-0.09%) |
Dec 11, 2015 | 151.04 | 151.40 | 147.50 | 148.42 | 4,461,192 | -4.66(-3.05%) |
Dec 10, 2015 | 152.14 | 154.61 | 151.57 | 153.08 | 2,627,733 | +1.18(+0.77%) |
Dec 09, 2015 | 153.00 | 155.38 | 151.16 | 151.90 | 4,647,507 | -1.86(-1.21%) |
Dec 08, 2015 | 154.60 | 155.06 | 152.85 | 153.76 | 3,168,591 | -2.16(-1.39%) |
Dec 07, 2015 | 159.71 | 159.81 | 155.51 | 155.92 | 4,163,506 | -3.78(-2.37%) |
Dec 04, 2015 | 156.02 | 160.23 | 155.30 | 159.71 | 4,184,218 | +4.03(+2.59%) |
Dec 03, 2015 | 160.27 | 161.10 | 155.28 | 155.68 | 4,280,990 | -4.25(-2.66%) |
Dec 02, 2015 | 162.49 | 162.94 | 159.55 | 159.93 | 2,161,765 | -2.36(-1.46%) |
Dec 01, 2015 | 160.74 | 162.36 | 159.72 | 162.29 | 4,926,668 | +2.56(+1.61%) |
Nov 30, 2015 | 160.13 | 160.62 | 159.07 | 159.73 | 4,057,744 | +0.17(+0.11%) |
Nov 27, 2015 | 158.46 | 160.16 | 158.21 | 159.56 | 1,304,396 | +1.11(+0.70%) |
Nov 25, 2015 | 158.32 | 158.46 | 158.46 | 158.46 | 1,785,307 | +0.40(+0.25%) |
Nov 24, 2015 | 157.51 | 159.00 | 156.29 | 158.05 | 3,193,306 | -0.44(-0.28%) |
Nov 23, 2015 | 160.26 | 160.42 | 157.93 | 158.49 | 3,189,119 | -1.91(-1.19%) |
Nov 20, 2015 | 161.68 | 162.09 | 160.10 | 160.40 | 3,500,101 | -1.31(-0.81%) |
Nov 19, 2015 | 162.37 | 162.69 | 160.57 | 161.71 | 2,191,359 | -0.53(-0.33%) |
Nov 18, 2015 | 160.05 | 162.56 | 160.01 | 162.23 | 2,996,568 | +2.59(+1.62%) |
Nov 17, 2015 | 161.41 | 161.68 | 159.44 | 159.65 | 2,129,368 | -1.33(-0.83%) |
Nov 16, 2015 | 159.16 | 160.98 | 157.50 | 160.98 | 5,515,065 | +1.48(+0.93%) |
Nov 13, 2015 | 161.37 | 162.00 | 159.22 | 159.50 | 2,965,115 | -1.99(-1.23%) |
Nov 12, 2015 | 164.35 | 164.35 | 161.06 | 161.49 | 3,780,268 | -3.87(-2.34%) |
Nov 11, 2015 | 166.11 | 166.65 | 164.81 | 165.36 | 1,964,791 | -0.35(-0.21%) |
Nov 10, 2015 | 164.68 | 166.05 | 163.59 | 165.71 | 2,563,409 | +0.88(+0.53%) |
Nov 09, 2015 | 166.74 | 167.46 | 164.46 | 164.83 | 3,105,976 | -2.02(-1.21%) |
Nov 06, 2015 | 164.19 | 167.10 | 164.11 | 166.85 | 5,098,111 | +5.99(+3.72%) |
Nov 05, 2015 | 161.30 | 161.92 | 160.01 | 160.86 | 2,609,758 | +0.31(+0.19%) |
Nov 04, 2015 | 160.01 | 161.59 | 159.43 | 160.55 | 2,595,152 | +0.80(+0.50%) |
Nov 03, 2015 | 158.54 | 160.74 | 158.37 | 159.75 | 2,916,450 | +0.85(+0.53%) |
Nov 02, 2015 | 157.76 | 159.53 | 157.22 | 158.90 | 3,021,839 | +1.83(+1.16%) |
Oct 30, 2015 | 158.97 | 159.24 | 156.86 | 157.07 | 3,332,403 | -2.00(-1.26%) |
Oct 29, 2015 | 160.01 | 160.81 | 158.61 | 159.08 | 3,662,405 | -1.20(-0.75%) |
Oct 28, 2015 | 156.41 | 160.41 | 155.96 | 160.27 | 3,857,831 | +4.20(+2.69%) |
Oct 27, 2015 | 155.82 | 156.51 | 154.56 | 156.08 | 2,306,587 | -0.59(-0.37%) |
Oct 26, 2015 | 156.74 | 157.49 | 156.34 | 156.66 | 3,072,214 | +1.27(+0.81%) |
Oct 23, 2015 | 155.11 | 156.12 | 154.50 | 155.40 | 3,504,385 | +1.62(+1.06%) |
Oct 22, 2015 | 150.98 | 154.30 | 150.96 | 153.77 | 3,114,710 | +3.23(+2.15%) |
Oct 21, 2015 | 156.00 | 156.00 | 150.41 | 150.54 | 4,428,997 | -4.87(-3.13%) |
Oct 20, 2015 | 155.15 | 155.79 | 154.06 | 155.41 | 3,266,208 | -0.19(-0.12%) |
Oct 19, 2015 | 153.71 | 156.24 | 153.43 | 155.60 | 3,182,091 | +0.47(+0.30%) |
Oct 16, 2015 | 155.08 | 156.36 | 153.83 | 155.13 | 3,554,223 | +0.18(+0.12%) |
Oct 15, 2015 | 148.05 | 155.61 | 147.24 | 154.95 | 6,827,926 | +4.57(+3.04%) |
Oct 14, 2015 | 151.40 | 152.65 | 150.07 | 150.38 | 3,881,800 | -1.22(-0.81%) |
Oct 13, 2015 | 150.43 | 153.42 | 150.37 | 151.60 | 3,484,206 | +0.62(+0.41%) |
Oct 12, 2015 | 151.46 | 151.80 | 149.96 | 150.98 | 3,652,477 | +0.87(+0.58%) |
Oct 09, 2015 | 151.59 | 152.71 | 149.29 | 150.11 | 3,980,848 | -1.58(-1.04%) |
Oct 08, 2015 | 151.78 | 152.86 | 150.58 | 151.69 | 3,883,591 | -0.97(-0.64%) |
Oct 07, 2015 | 152.30 | 153.97 | 151.24 | 152.66 | 3,097,570 | +1.60(+1.06%) |
Oct 06, 2015 | 150.96 | 151.86 | 150.35 | 151.06 | 2,219,173 | -0.32(-0.21%) |
Oct 05, 2015 | 149.31 | 151.68 | 148.97 | 151.38 | 4,072,605 | +3.09(+2.08%) |
Oct 02, 2015 | 144.21 | 148.36 | 142.31 | 148.29 | 5,335,716 | +0.83(+0.56%) |
Oct 01, 2015 | 146.10 | 147.58 | 144.96 | 147.46 | 4,312,506 | +1.89(+1.30%) |
Sep 30, 2015 | 146.25 | 146.67 | 144.22 | 145.56 | 3,497,778 | +1.59(+1.11%) |
Sep 29, 2015 | 144.94 | 145.18 | 140.32 | 143.97 | 5,275,131 | -0.97(-0.67%) |
Sep 28, 2015 | 149.50 | 149.50 | 144.72 | 144.94 | 4,653,680 | -5.70(-3.79%) |
Sep 25, 2015 | 150.12 | 151.72 | 149.25 | 150.65 | 3,612,753 | +2.45(+1.65%) |
Sep 24, 2015 | 148.83 | 149.09 | 146.45 | 148.20 | 4,666,575 | -2.09(-1.39%) |
Sep 23, 2015 | 150.63 | 150.95 | 148.91 | 150.30 | 3,261,949 | -0.26(-0.17%) |
Sep 22, 2015 | 151.54 | 151.63 | 149.12 | 150.56 | 4,974,055 | -3.04(-1.98%) |
Sep 21, 2015 | 153.56 | 154.49 | 152.22 | 153.60 | 3,518,035 | +2.02(+1.33%) |
Sep 18, 2015 | 153.47 | 153.62 | 151.25 | 151.58 | 7,794,770 | -4.62(-2.96%) |
Sep 17, 2015 | 157.87 | 159.65 | 155.82 | 156.19 | 4,431,499 | -1.84(-1.16%) |
Sep 16, 2015 | 157.46 | 158.58 | 156.31 | 158.03 | 3,244,178 | +1.00(+0.63%) |
Sep 15, 2015 | 154.79 | 157.51 | 154.30 | 157.03 | 3,691,866 | +2.94(+1.91%) |
Sep 14, 2015 | 155.48 | 155.70 | 153.56 | 154.09 | 3,278,241 | -1.11(-0.72%) |
Sep 11, 2015 | 155.34 | 155.67 | 153.57 | 155.21 | 3,028,177 | -0.54(-0.34%) |
Sep 10, 2015 | 155.36 | 157.34 | 154.79 | 155.74 | 3,631,233 | +0.19(+0.12%) |
Sep 09, 2015 | 158.79 | 160.63 | 155.20 | 155.55 | 5,677,728 | -0.17(-0.11%) |
Sep 08, 2015 | 154.07 | 156.08 | 153.85 | 155.72 | 3,652,803 | +4.61(+3.05%) |
Sep 04, 2015 | 152.68 | 151.11 | 151.11 | 151.11 | 5,127,685 | -3.92(-2.53%) |
Sep 03, 2015 | 154.98 | 157.40 | 154.38 | 155.03 | 3,464,279 | +0.46(+0.30%) |
Sep 02, 2015 | 154.87 | 155.67 | 152.89 | 154.57 | 3,633,407 | +2.00(+1.31%) |
Sep 01, 2015 | 154.34 | 156.21 | 151.70 | 152.57 | 6,557,537 | -5.43(-3.44%) |
Aug 31, 2015 | 157.23 | 159.38 | 156.81 | 158.00 | 3,411,414 | +0.71(+0.45%) |
Aug 28, 2015 | 157.15 | 158.21 | 156.03 | 157.28 | 2,880,476 | -0.68(-0.43%) |
Aug 27, 2015 | 155.96 | 158.50 | 154.81 | 157.96 | 4,549,890 | +4.02(+2.61%) |
Aug 26, 2015 | 152.81 | 154.50 | 149.53 | 153.95 | 6,662,032 | +5.16(+3.47%) |
Aug 25, 2015 | 155.19 | 156.39 | 148.36 | 148.79 | 8,627,871 | -1.03(-0.69%) |
Aug 24, 2015 | 148.99 | 156.03 | 143.68 | 149.82 | 8,604,134 | -6.91(-4.41%) |
Aug 21, 2015 | 161.68 | 162.46 | 156.60 | 156.74 | 6,475,652 | -7.52(-4.58%) |
Aug 20, 2015 | 165.66 | 166.32 | 164.26 | 164.26 | 3,761,104 | -3.51(-2.09%) |
Aug 19, 2015 | 166.99 | 169.27 | 166.25 | 167.76 | 3,259,726 | -0.19(-0.11%) |
Aug 18, 2015 | 168.74 | 169.56 | 167.96 | 167.96 | 1,994,856 | -1.16(-0.69%) |
Aug 17, 2015 | 167.81 | 169.36 | 166.79 | 169.12 | 1,917,316 | +0.46(+0.27%) |
Aug 14, 2015 | 167.66 | 169.10 | 167.59 | 168.66 | 4,272,803 | +1.07(+0.64%) |
Aug 13, 2015 | 167.57 | 168.60 | 166.62 | 167.59 | 4,017,033 | -0.33(-0.19%) |
Aug 12, 2015 | 166.89 | 168.26 | 164.12 | 167.91 | 3,341,554 | -0.48(-0.28%) |
Aug 11, 2015 | 169.89 | 170.24 | 167.52 | 168.39 | 3,059,176 | -3.56(-2.07%) |
Aug 10, 2015 | 170.80 | 172.45 | 170.59 | 171.95 | 1,964,830 | +2.11(+1.24%) |
Aug 07, 2015 | 171.40 | 172.51 | 168.91 | 169.84 | 2,025,650 | -1.38(-0.80%) |
Aug 06, 2015 | 171.98 | 172.56 | 170.56 | 171.22 | 1,779,696 | -0.51(-0.30%) |
Aug 05, 2015 | 172.76 | 173.47 | 171.09 | 171.73 | 1,839,298 | +0.44(+0.26%) |
Aug 04, 2015 | 171.15 | 172.94 | 170.98 | 171.29 | 1,736,785 | +0.40(+0.23%) |