Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 169.01 | 169.97 | 167.57 | 168.34 | 703,568 | -0.65(-0.38%) |
Aug 30, 2016 | 170.50 | 170.99 | 167.89 | 168.99 | 577,128 | -1.43(-0.84%) |
Aug 29, 2016 | 172.11 | 172.83 | 170.25 | 170.42 | 588,321 | -1.79(-1.04%) |
Aug 26, 2016 | 170.38 | 174.00 | 170.01 | 172.21 | 820,145 | +2.73(+1.61%) |
Aug 25, 2016 | 170.12 | 173.41 | 167.35 | 169.48 | 603,012 | -0.06(-0.04%) |
Aug 24, 2016 | 173.21 | 173.95 | 167.79 | 169.54 | 1,022,140 | -3.25(-1.88%) |
Aug 23, 2016 | 173.90 | 174.84 | 171.60 | 172.79 | 674,208 | -0.96(-0.55%) |
Aug 22, 2016 | 170.27 | 175.71 | 169.84 | 173.75 | 1,206,417 | +2.08(+1.21%) |
Aug 19, 2016 | 171.83 | 174.07 | 169.81 | 171.67 | 1,015,440 | -0.70(-0.41%) |
Aug 18, 2016 | 170.00 | 182.67 | 163.60 | 172.37 | 6,428,284 | +3.22(+1.90%) |
Aug 17, 2016 | 171.47 | 171.86 | 166.97 | 169.15 | 922,893 | -0.50(-0.29%) |
Aug 16, 2016 | 173.08 | 174.84 | 169.48 | 169.65 | 1,321,795 | -3.71(-2.14%) |
Aug 15, 2016 | 167.40 | 174.48 | 167.26 | 173.36 | 1,412,589 | +6.37(+3.81%) |
Aug 12, 2016 | 167.27 | 167.85 | 166.20 | 166.99 | 568,766 | -1.03(-0.61%) |
Aug 11, 2016 | 166.60 | 168.47 | 165.30 | 168.02 | 992,972 | +2.04(+1.23%) |
Aug 10, 2016 | 165.87 | 166.27 | 164.67 | 165.98 | 854,642 | +0.39(+0.24%) |
Aug 09, 2016 | 166.46 | 166.75 | 165.20 | 165.59 | 767,566 | -0.87(-0.52%) |
Aug 08, 2016 | 167.17 | 167.88 | 165.72 | 166.46 | 1,059,246 | -0.07(-0.04%) |
Aug 05, 2016 | 166.39 | 167.97 | 165.65 | 166.53 | 642,786 | +0.87(+0.53%) |
Aug 04, 2016 | 164.63 | 167.00 | 164.54 | 165.66 | 553,667 | +0.61(+0.37%) |
Aug 03, 2016 | 166.94 | 167.14 | 164.69 | 165.05 | 947,582 | -1.87(-1.12%) |
Aug 02, 2016 | 170.51 | 170.51 | 163.72 | 166.92 | 1,594,993 | -3.73(-2.19%) |
Aug 01, 2016 | 166.77 | 171.33 | 166.13 | 170.65 | 1,087,880 | +4.30(+2.58%) |
Jul 29, 2016 | 165.97 | 166.63 | 163.11 | 166.35 | 1,217,434 | -0.07(-0.04%) |
Jul 28, 2016 | 162.53 | 167.03 | 162.05 | 166.42 | 1,501,704 | +4.17(+2.57%) |
Jul 27, 2016 | 149.67 | 164.13 | 145.28 | 162.25 | 3,559,717 | +12.15(+8.09%) |
Jul 26, 2016 | 150.00 | 152.33 | 149.28 | 150.10 | 1,653,989 | -0.54(-0.36%) |
Jul 25, 2016 | 150.83 | 151.26 | 148.54 | 150.64 | 928,542 | -0.12(-0.08%) |
Jul 22, 2016 | 151.96 | 151.96 | 149.67 | 150.76 | 541,670 | -0.55(-0.36%) |
Jul 21, 2016 | 152.19 | 152.67 | 150.30 | 151.31 | 788,502 | -1.28(-0.84%) |
Jul 20, 2016 | 148.99 | 153.33 | 148.13 | 152.59 | 937,289 | +3.91(+2.63%) |
Jul 19, 2016 | 148.64 | 149.79 | 148.02 | 148.68 | 686,912 | -0.89(-0.60%) |
Jul 18, 2016 | 148.72 | 150.30 | 148.08 | 149.57 | 711,788 | +0.86(+0.58%) |
Jul 15, 2016 | 148.27 | 149.02 | 146.16 | 148.71 | 787,739 | +1.48(+1.01%) |
Jul 14, 2016 | 147.43 | 148.39 | 146.19 | 147.23 | 655,580 | +1.37(+0.94%) |
Jul 13, 2016 | 149.50 | 149.50 | 145.07 | 145.86 | 957,086 | -3.13(-2.10%) |
Jul 12, 2016 | 141.06 | 149.41 | 141.06 | 148.99 | 1,575,628 | +9.35(+6.70%) |
Jul 11, 2016 | 141.89 | 142.50 | 139.13 | 139.64 | 1,071,823 | -1.61(-1.14%) |
Jul 08, 2016 | 141.12 | 142.08 | 140.06 | 141.25 | 978,166 | +1.19(+0.85%) |
Jul 07, 2016 | 140.54 | 140.96 | 139.11 | 140.06 | 1,015,004 | +1.39(+1.00%) |
Jul 05, 2016 | 134.80 | 139.00 | 132.65 | 138.67 | 2,072,341 | -2.06(-1.46%) |
Jul 01, 2016 | 140.04 | 140.73 | 140.73 | 140.73 | 911,300 | +0.35(+0.25%) |
Jun 30, 2016 | 137.52 | 140.38 | 136.38 | 140.38 | 1,116,581 | +2.80(+2.04%) |
Jun 29, 2016 | 135.88 | 138.66 | 135.31 | 137.58 | 869,761 | +2.57(+1.90%) |
Jun 28, 2016 | 136.41 | 138.90 | 133.58 | 135.01 | 1,168,125 | -0.47(-0.35%) |
Jun 27, 2016 | 138.24 | 139.27 | 133.90 | 135.48 | 2,143,568 | -3.43(-2.47%) |
Jun 24, 2016 | 139.50 | 143.19 | 138.36 | 138.91 | 5,102,420 | -7.68(-5.24%) |
Jun 23, 2016 | 142.28 | 146.79 | 141.78 | 146.59 | 1,343,318 | +5.70(+4.05%) |
Jun 22, 2016 | 139.68 | 143.22 | 139.68 | 140.89 | 1,225,575 | +1.84(+1.32%) |
Jun 21, 2016 | 140.31 | 140.87 | 137.53 | 139.05 | 1,008,205 | -1.05(-0.75%) |
Jun 20, 2016 | 139.15 | 141.65 | 138.01 | 140.10 | 1,027,327 | +3.05(+2.23%) |
Jun 17, 2016 | 136.36 | 138.58 | 135.62 | 137.05 | 1,780,630 | +0.71(+0.52%) |
Jun 16, 2016 | 135.66 | 136.93 | 134.08 | 136.34 | 931,899 | -0.39(-0.29%) |
Jun 15, 2016 | 137.76 | 139.00 | 136.26 | 136.73 | 900,813 | -1.04(-0.75%) |
Jun 14, 2016 | 139.59 | 140.78 | 136.23 | 137.77 | 1,131,276 | -1.94(-1.39%) |
Jun 13, 2016 | 140.44 | 143.78 | 139.41 | 139.71 | 913,807 | -1.91(-1.35%) |
Jun 10, 2016 | 142.14 | 142.79 | 140.10 | 141.62 | 933,289 | -1.80(-1.26%) |
Jun 09, 2016 | 144.39 | 146.11 | 142.73 | 143.42 | 736,617 | -1.84(-1.27%) |
Jun 08, 2016 | 144.95 | 145.85 | 143.52 | 145.26 | 627,689 | +0.31(+0.21%) |
Jun 07, 2016 | 147.13 | 147.51 | 144.02 | 144.95 | 847,198 | -2.65(-1.80%) |
Jun 06, 2016 | 145.67 | 148.84 | 144.05 | 147.60 | 750,506 | +2.06(+1.42%) |
Jun 03, 2016 | 146.21 | 147.00 | 143.32 | 145.54 | 685,370 | -1.56(-1.06%) |
Jun 02, 2016 | 146.05 | 147.30 | 144.86 | 147.10 | 878,006 | +1.32(+0.91%) |
Jun 01, 2016 | 144.42 | 146.46 | 143.06 | 145.78 | 786,963 | +0.95(+0.66%) |
May 31, 2016 | 144.05 | 145.17 | 143.52 | 144.83 | 951,780 | +0.98(+0.68%) |
May 27, 2016 | 143.47 | 143.85 | 143.85 | 143.85 | 659,700 | +0.73(+0.51%) |
May 26, 2016 | 143.18 | 144.93 | 142.05 | 143.12 | 563,581 | -0.43(-0.30%) |
May 25, 2016 | 143.99 | 145.80 | 143.00 | 143.55 | 882,701 | +0.07(+0.05%) |
May 24, 2016 | 140.64 | 143.65 | 139.05 | 143.48 | 800,737 | +3.65(+2.61%) |
May 23, 2016 | 140.62 | 141.93 | 139.63 | 139.83 | 453,837 | -0.68(-0.48%) |
May 20, 2016 | 138.77 | 141.57 | 137.47 | 140.51 | 766,232 | +2.48(+1.80%) |
May 19, 2016 | 139.19 | 139.97 | 136.34 | 138.03 | 567,573 | -2.20(-1.57%) |
May 18, 2016 | 138.46 | 141.84 | 137.75 | 140.23 | 805,327 | +1.46(+1.05%) |
May 17, 2016 | 140.53 | 142.24 | 138.43 | 138.77 | 1,180,591 | -1.63(-1.16%) |
May 16, 2016 | 136.49 | 140.74 | 135.99 | 140.40 | 779,973 | +3.48(+2.54%) |
May 13, 2016 | 136.63 | 138.32 | 135.55 | 136.92 | 916,973 | -0.02(-0.01%) |
May 12, 2016 | 139.87 | 140.15 | 135.97 | 136.94 | 1,194,491 | -1.92(-1.38%) |
May 11, 2016 | 142.85 | 144.08 | 138.64 | 138.86 | 1,108,961 | -3.98(-2.79%) |
May 10, 2016 | 142.41 | 143.00 | 139.20 | 142.84 | 792,126 | +1.08(+0.76%) |
May 09, 2016 | 140.29 | 142.97 | 140.29 | 141.76 | 1,133,694 | +1.05(+0.75%) |
May 06, 2016 | 138.58 | 142.78 | 138.03 | 140.71 | 2,223,132 | +1.81(+1.30%) |
May 05, 2016 | 134.59 | 140.00 | 134.11 | 138.90 | 2,073,665 | +3.93(+2.91%) |
May 04, 2016 | 128.49 | 136.70 | 127.10 | 134.97 | 3,282,976 | +1.32(+0.99%) |
May 03, 2016 | 134.30 | 135.17 | 132.00 | 133.65 | 2,410,287 | -2.27(-1.67%) |
May 02, 2016 | 134.72 | 136.99 | 134.34 | 135.92 | 1,960,668 | +0.93(+0.69%) |
Apr 29, 2016 | 135.00 | 135.89 | 132.09 | 134.99 | 2,149,459 | -0.76(-0.56%) |
Apr 28, 2016 | 137.61 | 139.30 | 135.19 | 135.75 | 1,499,642 | -2.84(-2.05%) |
Apr 27, 2016 | 139.00 | 139.71 | 137.30 | 138.59 | 1,292,669 | -0.62(-0.45%) |
Apr 26, 2016 | 142.93 | 143.50 | 138.02 | 139.21 | 1,846,637 | -3.86(-2.70%) |
Apr 25, 2016 | 144.00 | 144.47 | 142.47 | 143.07 | 1,699,961 | -0.52(-0.36%) |
Apr 22, 2016 | 144.69 | 145.72 | 141.06 | 143.59 | 2,202,188 | -1.36(-0.94%) |
Apr 21, 2016 | 140.00 | 145.06 | 139.85 | 144.95 | 2,217,377 | +5.47(+3.92%) |
Apr 20, 2016 | 138.50 | 140.00 | 136.50 | 139.48 | 2,900,962 | +2.60(+1.90%) |
Apr 19, 2016 | 142.54 | 144.00 | 132.51 | 136.88 | 11,375,182 | -41.25(-23.16%) |
Apr 18, 2016 | 173.17 | 178.77 | 172.97 | 178.13 | 1,381,900 | +4.49(+2.59%) |
Apr 15, 2016 | 170.06 | 173.95 | 170.06 | 173.64 | 874,986 | +1.00(+0.58%) |
Apr 14, 2016 | 174.01 | 174.21 | 171.81 | 172.64 | 665,838 | -1.37(-0.79%) |
Apr 13, 2016 | 172.60 | 176.55 | 170.76 | 174.01 | 1,063,080 | +2.57(+1.50%) |
Apr 12, 2016 | 170.00 | 172.41 | 167.50 | 171.44 | 722,078 | +1.54(+0.91%) |
Apr 11, 2016 | 171.48 | 174.21 | 169.36 | 169.90 | 1,011,850 | +1.54(+0.91%) |
Apr 08, 2016 | 170.36 | 172.30 | 167.21 | 168.36 | 872,918 | +0.15(+0.09%) |
Apr 07, 2016 | 173.46 | 173.46 | 166.87 | 168.21 | 1,308,799 | -5.95(-3.42%) |
Apr 06, 2016 | 163.90 | 174.21 | 163.90 | 174.16 | 1,157,974 | +10.43(+6.37%) |
Apr 05, 2016 | 166.00 | 167.64 | 163.45 | 163.73 | 886,406 | -3.87(-2.31%) |
Apr 04, 2016 | 167.75 | 169.83 | 166.12 | 167.60 | 878,344 | +0.74(+0.44%) |
Apr 01, 2016 | 161.72 | 169.58 | 160.69 | 166.86 | 1,698,591 | +4.75(+2.93%) |
Mar 31, 2016 | 157.95 | 163.98 | 157.50 | 162.11 | 1,192,094 | +4.68(+2.97%) |
Mar 30, 2016 | 158.96 | 162.92 | 155.56 | 157.43 | 1,068,552 | +0.30(+0.19%) |
Mar 29, 2016 | 152.42 | 157.46 | 150.74 | 157.13 | 984,918 | +5.00(+3.29%) |
Mar 28, 2016 | 156.57 | 156.90 | 151.10 | 152.13 | 849,873 | -3.21(-2.07%) |
Mar 24, 2016 | 151.90 | 155.34 | 155.34 | 155.34 | 955,300 | +2.80(+1.84%) |
Mar 23, 2016 | 156.23 | 158.23 | 152.10 | 152.54 | 858,258 | -3.82(-2.44%) |
Mar 22, 2016 | 154.65 | 156.96 | 152.52 | 156.36 | 1,076,080 | +1.23(+0.79%) |
Mar 21, 2016 | 154.25 | 157.11 | 152.75 | 155.13 | 1,301,383 | +4.89(+3.25%) |
Mar 18, 2016 | 148.13 | 151.00 | 145.47 | 150.24 | 1,850,439 | +3.02(+2.05%) |
Mar 17, 2016 | 148.47 | 149.47 | 142.41 | 147.22 | 1,550,571 | -1.98(-1.33%) |
Mar 16, 2016 | 149.89 | 153.14 | 147.68 | 149.20 | 1,040,326 | -0.78(-0.52%) |
Mar 15, 2016 | 153.85 | 155.56 | 147.75 | 149.98 | 1,137,346 | -4.79(-3.09%) |
Mar 14, 2016 | 158.46 | 159.67 | 154.13 | 154.77 | 1,031,760 | -3.82(-2.41%) |
Mar 11, 2016 | 156.48 | 159.00 | 154.23 | 158.59 | 1,250,718 | +3.53(+2.28%) |
Mar 10, 2016 | 154.56 | 157.89 | 152.01 | 155.06 | 1,256,003 | +2.06(+1.35%) |
Mar 09, 2016 | 150.32 | 153.77 | 147.59 | 153.00 | 1,564,839 | +2.57(+1.71%) |
Mar 08, 2016 | 156.09 | 158.00 | 150.10 | 150.43 | 2,050,309 | -11.19(-6.92%) |
Mar 07, 2016 | 155.00 | 163.15 | 153.48 | 161.62 | 1,321,420 | +5.48(+3.51%) |
Mar 04, 2016 | 158.62 | 159.13 | 155.01 | 156.14 | 862,272 | -1.31(-0.83%) |
Mar 03, 2016 | 156.84 | 158.34 | 155.11 | 157.45 | 715,955 | +0.25(+0.16%) |
Mar 02, 2016 | 158.66 | 161.86 | 155.87 | 157.20 | 958,202 | -2.31(-1.45%) |
Mar 01, 2016 | 152.20 | 159.52 | 151.10 | 159.51 | 1,323,651 | +9.27(+6.17%) |
Feb 29, 2016 | 154.52 | 156.83 | 150.24 | 150.24 | 1,382,235 | -5.07(-3.26%) |
Feb 26, 2016 | 153.04 | 156.55 | 151.65 | 155.31 | 979,551 | +2.91(+1.91%) |
Feb 25, 2016 | 150.03 | 153.30 | 148.56 | 152.40 | 1,268,118 | +2.98(+1.99%) |
Feb 24, 2016 | 148.39 | 149.84 | 143.03 | 149.42 | 1,333,584 | -0.52(-0.35%) |
Feb 23, 2016 | 151.54 | 154.10 | 149.11 | 149.94 | 1,351,633 | -2.99(-1.96%) |
Feb 22, 2016 | 153.02 | 154.66 | 151.40 | 152.93 | 841,712 | +1.62(+1.07%) |
Feb 19, 2016 | 149.23 | 152.79 | 148.51 | 151.31 | 1,044,109 | +1.15(+0.77%) |
Feb 18, 2016 | 154.63 | 155.94 | 149.70 | 150.16 | 2,049,910 | -5.47(-3.51%) |
Feb 17, 2016 | 148.88 | 156.33 | 148.88 | 155.63 | 1,496,782 | +6.52(+4.37%) |
Feb 16, 2016 | 144.35 | 149.59 | 144.00 | 149.11 | 1,477,439 | +6.39(+4.48%) |
Feb 12, 2016 | 139.88 | 142.72 | 142.72 | 142.72 | 984,300 | +4.26(+3.08%) |
Feb 11, 2016 | 136.65 | 140.09 | 135.00 | 138.46 | 1,154,400 | -0.24(-0.17%) |
Feb 10, 2016 | 140.49 | 145.75 | 138.23 | 138.70 | 1,364,425 | -0.79(-0.57%) |
Feb 09, 2016 | 133.58 | 143.15 | 131.64 | 139.49 | 2,030,649 | +4.12(+3.04%) |
Feb 08, 2016 | 135.01 | 137.23 | 130.37 | 135.37 | 1,913,817 | -0.68(-0.50%) |
Feb 05, 2016 | 142.66 | 143.13 | 134.54 | 136.05 | 2,245,248 | -7.33(-5.11%) |
Feb 04, 2016 | 146.26 | 148.84 | 140.92 | 143.38 | 1,694,729 | -6.08(-4.07%) |
Feb 03, 2016 | 147.16 | 152.78 | 140.12 | 149.46 | 3,705,596 | -5.20(-3.36%) |
Feb 02, 2016 | 157.00 | 159.90 | 152.78 | 154.66 | 1,513,148 | -4.28(-2.69%) |
Feb 01, 2016 | 156.73 | 160.26 | 154.75 | 158.94 | 1,855,546 | +0.99(+0.63%) |
Jan 29, 2016 | 154.81 | 159.28 | 153.61 | 157.95 | 2,859,875 | +3.70(+2.40%) |
Jan 28, 2016 | 164.35 | 165.25 | 152.46 | 154.25 | 3,655,433 | -8.17(-5.03%) |
Jan 27, 2016 | 173.19 | 174.70 | 161.13 | 162.42 | 2,309,945 | -10.48(-6.06%) |
Jan 26, 2016 | 173.90 | 175.29 | 168.68 | 172.90 | 1,048,901 | -1.58(-0.91%) |
Jan 25, 2016 | 176.62 | 179.04 | 173.68 | 174.48 | 1,028,507 | -2.23(-1.26%) |
Jan 22, 2016 | 172.71 | 177.56 | 170.78 | 176.71 | 1,586,545 | +7.53(+4.45%) |
Jan 21, 2016 | 172.32 | 172.44 | 168.00 | 169.18 | 992,376 | -2.28(-1.33%) |
Jan 20, 2016 | 168.21 | 173.79 | 162.25 | 171.46 | 1,882,745 | +1.88(+1.11%) |
Jan 19, 2016 | 173.71 | 173.96 | 165.40 | 169.58 | 1,849,914 | -1.57(-0.92%) |
Jan 15, 2016 | 168.88 | 171.15 | 171.15 | 171.15 | 2,678,500 | -3.96(-2.26%) |
Jan 14, 2016 | 165.42 | 176.58 | 161.01 | 175.11 | 2,106,441 | +10.62(+6.46%) |
Jan 13, 2016 | 169.52 | 171.37 | 163.08 | 164.49 | 1,803,539 | -4.15(-2.46%) |
Jan 12, 2016 | 167.16 | 169.96 | 163.05 | 168.64 | 1,768,650 | +2.93(+1.77%) |
Jan 11, 2016 | 173.27 | 173.58 | 161.46 | 165.71 | 3,110,571 | +0.54(+0.33%) |
Jan 08, 2016 | 168.74 | 172.36 | 164.90 | 165.17 | 1,640,290 | -2.55(-1.52%) |
Jan 07, 2016 | 170.90 | 174.41 | 167.03 | 167.72 | 2,455,038 | -9.84(-5.54%) |
Jan 06, 2016 | 176.17 | 180.07 | 175.00 | 177.56 | 1,121,480 | -0.46(-0.26%) |
Jan 05, 2016 | 181.78 | 182.98 | 176.83 | 178.02 | 1,872,175 | -3.26(-1.80%) |
Jan 04, 2016 | 187.65 | 188.25 | 179.88 | 181.28 | 2,512,219 | -10.66(-5.56%) |
Dec 31, 2015 | 190.02 | 191.94 | 191.94 | 191.94 | 892,100 | +0.88(+0.46%) |
Dec 30, 2015 | 194.90 | 196.47 | 190.39 | 191.07 | 810,708 | -3.11(-1.60%) |
Dec 29, 2015 | 189.29 | 196.27 | 189.10 | 194.18 | 1,487,710 | +6.12(+3.25%) |
Dec 28, 2015 | 188.63 | 190.41 | 187.29 | 188.06 | 838,669 | -0.94(-0.50%) |
Dec 24, 2015 | 185.96 | 189.00 | 189.00 | 189.00 | 614,200 | +3.65(+1.97%) |
Dec 23, 2015 | 187.05 | 187.48 | 184.39 | 185.35 | 972,064 | -1.63(-0.87%) |
Dec 22, 2015 | 188.04 | 188.15 | 183.21 | 186.98 | 1,180,563 | +0.14(+0.07%) |
Dec 21, 2015 | 183.98 | 188.95 | 183.50 | 186.84 | 1,017,760 | +4.90(+2.69%) |
Dec 18, 2015 | 179.99 | 186.00 | 178.72 | 181.94 | 2,266,192 | +0.69(+0.38%) |
Dec 17, 2015 | 186.64 | 188.18 | 181.02 | 181.25 | 1,331,434 | -5.67(-3.03%) |
Dec 16, 2015 | 186.92 | 186.92 | 184.16 | 186.92 | 2,005,829 | +0.64(+0.34%) |
Dec 15, 2015 | 175.67 | 187.89 | 173.82 | 186.28 | 2,008,206 | +11.62(+6.65%) |
Dec 14, 2015 | 175.07 | 177.00 | 171.75 | 174.66 | 1,702,597 | -0.16(-0.09%) |
Dec 11, 2015 | 179.90 | 180.67 | 174.26 | 174.82 | 1,867,693 | -7.83(-4.29%) |
Dec 10, 2015 | 179.29 | 185.12 | 178.47 | 182.65 | 1,102,902 | +3.80(+2.12%) |
Dec 09, 2015 | 180.31 | 183.42 | 176.02 | 178.85 | 1,296,304 | -2.89(-1.59%) |
Dec 08, 2015 | 175.15 | 182.22 | 173.56 | 181.74 | 1,583,589 | +5.65(+3.21%) |
Dec 07, 2015 | 178.80 | 178.80 | 173.03 | 176.09 | 1,315,262 | -2.74(-1.53%) |
Dec 04, 2015 | 175.36 | 179.62 | 173.71 | 178.83 | 2,197,317 | +4.69(+2.69%) |
Dec 03, 2015 | 181.50 | 183.93 | 172.00 | 174.14 | 2,593,494 | -7.46(-4.11%) |
Dec 02, 2015 | 187.72 | 187.72 | 181.23 | 181.60 | 1,514,619 | -5.81(-3.10%) |
Dec 01, 2015 | 185.09 | 188.58 | 183.66 | 187.41 | 2,204,140 | +3.51(+1.91%) |
Nov 30, 2015 | 186.26 | 186.26 | 181.75 | 183.90 | 1,956,098 | -1.66(-0.89%) |
Nov 27, 2015 | 180.72 | 186.18 | 180.43 | 185.56 | 1,135,955 | +5.10(+2.83%) |
Nov 25, 2015 | 177.26 | 180.46 | 180.46 | 180.46 | 1,505,100 | +4.17(+2.37%) |
Nov 24, 2015 | 172.78 | 176.45 | 171.52 | 176.29 | 1,792,074 | +1.67(+0.96%) |
Nov 23, 2015 | 174.54 | 175.99 | 171.46 | 174.62 | 1,438,331 | +0.28(+0.16%) |
Nov 20, 2015 | 175.20 | 175.78 | 172.66 | 174.34 | 1,730,448 | +0.57(+0.33%) |
Nov 19, 2015 | 176.48 | 176.48 | 172.55 | 173.77 | 3,119,085 | -2.66(-1.51%) |
Nov 18, 2015 | 173.44 | 178.95 | 172.55 | 176.43 | 23,571,176 | +2.95(+1.70%) |
Nov 17, 2015 | 170.43 | 175.94 | 170.36 | 173.48 | 2,799,074 | +3.37(+1.98%) |
Nov 16, 2015 | 165.46 | 170.87 | 162.76 | 170.11 | 3,160,080 | +4.46(+2.69%) |
Nov 13, 2015 | 163.52 | 168.24 | 161.79 | 165.65 | 4,768,227 | +10.26(+6.60%) |
Nov 12, 2015 | 154.50 | 158.66 | 153.20 | 155.39 | 1,091,055 | +0.42(+0.27%) |
Nov 11, 2015 | 154.00 | 155.65 | 152.60 | 154.97 | 931,649 | +1.67(+1.09%) |
Nov 10, 2015 | 154.64 | 155.71 | 152.78 | 153.30 | 1,843,182 | -1.31(-0.85%) |
Nov 09, 2015 | 155.36 | 155.85 | 152.81 | 154.61 | 1,587,078 | -1.23(-0.79%) |
Nov 06, 2015 | 154.99 | 157.38 | 153.61 | 155.84 | 1,066,834 | +1.09(+0.70%) |
Nov 05, 2015 | 159.07 | 159.87 | 154.09 | 154.75 | 1,689,013 | -4.31(-2.71%) |
Nov 04, 2015 | 152.64 | 159.16 | 151.08 | 159.06 | 2,162,172 | +6.20(+4.06%) |
Nov 03, 2015 | 147.75 | 155.31 | 146.82 | 152.86 | 2,143,154 | +4.02(+2.70%) |
Nov 02, 2015 | 144.42 | 149.22 | 142.93 | 148.84 | 1,120,217 | +5.56(+3.88%) |
Oct 30, 2015 | 145.43 | 146.80 | 141.49 | 143.28 | 1,403,238 | -2.44(-1.67%) |
Oct 29, 2015 | 146.49 | 148.96 | 144.78 | 145.72 | 874,392 | -1.24(-0.84%) |
Oct 28, 2015 | 144.78 | 147.38 | 143.00 | 146.96 | 1,201,007 | +1.93(+1.33%) |
Oct 27, 2015 | 147.34 | 148.99 | 143.78 | 145.03 | 1,507,483 | -2.62(-1.77%) |
Oct 26, 2015 | 147.00 | 149.17 | 145.04 | 147.65 | 1,378,668 | +0.22(+0.15%) |
Oct 23, 2015 | 145.70 | 149.12 | 143.80 | 147.43 | 1,848,565 | +5.35(+3.77%) |
Oct 22, 2015 | 140.70 | 144.32 | 137.74 | 142.08 | 2,193,451 | +1.91(+1.36%) |
Oct 21, 2015 | 153.84 | 153.84 | 136.34 | 140.17 | 2,671,865 | -4.93(-3.40%) |
Oct 20, 2015 | 147.34 | 148.46 | 143.44 | 145.10 | 3,091,466 | -2.38(-1.61%) |
Oct 19, 2015 | 149.73 | 151.45 | 146.11 | 147.48 | 1,844,784 | -2.74(-1.82%) |
Oct 16, 2015 | 152.00 | 152.80 | 148.44 | 150.22 | 1,601,547 | -1.62(-1.07%) |
Oct 15, 2015 | 144.50 | 152.15 | 144.15 | 151.84 | 1,852,178 | +7.30(+5.05%) |
Oct 14, 2015 | 145.74 | 148.06 | 144.08 | 144.54 | 1,148,899 | -0.89(-0.61%) |
Oct 13, 2015 | 146.53 | 149.99 | 145.19 | 145.43 | 1,318,452 | -1.17(-0.80%) |
Oct 12, 2015 | 148.17 | 148.50 | 145.45 | 146.60 | 1,035,206 | -1.17(-0.79%) |
Oct 09, 2015 | 141.28 | 148.80 | 140.34 | 147.77 | 2,130,928 | +7.40(+5.27%) |
Oct 08, 2015 | 144.62 | 144.80 | 139.22 | 140.37 | 3,445,253 | -5.57(-3.82%) |
Oct 07, 2015 | 146.16 | 149.51 | 142.94 | 145.94 | 3,379,215 | +0.13(+0.09%) |
Oct 06, 2015 | 133.43 | 148.39 | 130.00 | 145.81 | 17,190,660 | -17.36(-10.64%) |
Oct 05, 2015 | 165.00 | 165.93 | 159.76 | 163.17 | 2,981,352 | -0.44(-0.27%) |
Oct 02, 2015 | 154.99 | 163.86 | 153.46 | 163.61 | 3,169,273 | +6.40(+4.07%) |
Oct 01, 2015 | 168.10 | 168.60 | 156.57 | 157.21 | 4,702,160 | -18.61(-10.58%) |
Sep 30, 2015 | 173.60 | 177.29 | 171.90 | 175.82 | 2,631,215 | +6.00(+3.53%) |
Sep 29, 2015 | 165.65 | 174.52 | 164.64 | 169.82 | 3,248,022 | +2.31(+1.38%) |
Sep 28, 2015 | 173.20 | 174.50 | 161.21 | 167.51 | 3,653,346 | -8.03(-4.57%) |
Sep 25, 2015 | 190.22 | 191.21 | 170.29 | 175.54 | 2,896,342 | -12.74(-6.77%) |
Sep 24, 2015 | 189.70 | 190.63 | 184.26 | 188.28 | 1,220,759 | -1.65(-0.87%) |
Sep 23, 2015 | 193.09 | 194.56 | 189.71 | 189.93 | 1,183,425 | -3.16(-1.64%) |
Sep 22, 2015 | 197.00 | 198.10 | 190.61 | 193.09 | 1,877,483 | -7.10(-3.55%) |
Sep 21, 2015 | 209.73 | 209.99 | 199.02 | 200.19 | 1,266,927 | -8.69(-4.16%) |
Sep 18, 2015 | 209.67 | 210.39 | 206.64 | 208.88 | 1,337,617 | -1.18(-0.56%) |
Sep 17, 2015 | 205.82 | 213.08 | 205.55 | 210.06 | 1,220,574 | +4.77(+2.32%) |
Sep 16, 2015 | 205.47 | 206.80 | 203.55 | 205.29 | 869,880 | -0.42(-0.20%) |
Sep 15, 2015 | 206.29 | 207.06 | 204.50 | 205.71 | 857,936 | -0.31(-0.15%) |
Sep 14, 2015 | 205.17 | 206.69 | 202.64 | 206.02 | 1,303,918 | -0.39(-0.19%) |
Sep 11, 2015 | 198.73 | 207.23 | 198.39 | 206.41 | 1,846,059 | +6.46(+3.23%) |
Sep 10, 2015 | 197.00 | 200.48 | 196.12 | 199.95 | 1,154,962 | +3.21(+1.63%) |
Sep 09, 2015 | 199.32 | 199.48 | 195.95 | 196.74 | 944,741 | -1.68(-0.85%) |
Sep 08, 2015 | 195.76 | 198.55 | 193.55 | 198.42 | 1,163,340 | +5.26(+2.72%) |
Sep 04, 2015 | 192.63 | 193.16 | 193.16 | 193.16 | 737,900 | -2.29(-1.17%) |
Sep 03, 2015 | 199.11 | 200.00 | 194.63 | 195.45 | 1,112,598 | -2.66(-1.34%) |
Sep 02, 2015 | 196.08 | 198.11 | 193.63 | 198.11 | 638,050 | +4.98(+2.58%) |