Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.64 | 142.09 | 139.90 | 141.48 | 1,544,584 | +1.40(+1.00%) |
Sep 29, 2016 | 142.24 | 142.24 | 139.91 | 140.08 | 739,487 | -2.37(-1.66%) |
Sep 28, 2016 | 142.17 | 142.54 | 140.90 | 142.45 | 853,036 | +0.57(+0.40%) |
Sep 27, 2016 | 140.77 | 141.90 | 140.56 | 141.88 | 714,793 | +0.95(+0.67%) |
Sep 26, 2016 | 141.47 | 141.95 | 140.80 | 140.93 | 647,399 | -1.43(-1.00%) |
Sep 23, 2016 | 143.67 | 143.67 | 142.34 | 142.35 | 752,195 | -1.10(-0.77%) |
Sep 22, 2016 | 142.44 | 143.53 | 142.30 | 143.45 | 585,546 | +1.96(+1.39%) |
Sep 21, 2016 | 140.06 | 141.59 | 139.30 | 141.49 | 1,758,481 | +1.84(+1.32%) |
Sep 20, 2016 | 140.57 | 140.76 | 139.61 | 139.65 | 411,024 | -0.39(-0.28%) |
Sep 19, 2016 | 139.67 | 141.20 | 139.38 | 140.04 | 629,338 | +1.07(+0.77%) |
Sep 16, 2016 | 138.68 | 139.42 | 138.39 | 138.97 | 1,713,009 | -0.52(-0.37%) |
Sep 15, 2016 | 137.61 | 139.58 | 137.49 | 139.49 | 460,245 | +1.94(+1.41%) |
Sep 14, 2016 | 137.27 | 138.29 | 137.01 | 137.55 | 1,080,123 | +0.48(+0.35%) |
Sep 13, 2016 | 138.61 | 138.85 | 136.23 | 137.07 | 1,156,663 | -2.50(-1.79%) |
Sep 12, 2016 | 136.88 | 139.63 | 136.66 | 139.57 | 696,913 | +2.09(+1.52%) |
Sep 09, 2016 | 140.82 | 140.90 | 137.41 | 137.49 | 942,395 | -4.49(-3.16%) |
Sep 08, 2016 | 142.37 | 142.37 | 141.65 | 141.97 | 367,758 | -0.45(-0.31%) |
Sep 07, 2016 | 141.67 | 142.44 | 141.44 | 142.42 | 623,499 | +0.71(+0.50%) |
Sep 06, 2016 | 141.70 | 141.85 | 140.92 | 141.71 | 477,479 | +0.46(+0.32%) |
Sep 02, 2016 | 140.80 | 141.25 | 141.25 | 141.25 | 496,108 | +1.26(+0.90%) |
Sep 01, 2016 | 139.75 | 140.15 | 138.52 | 139.99 | 751,548 | +0.49(+0.35%) |
Aug 31, 2016 | 140.24 | 140.40 | 138.81 | 139.50 | 674,260 | -0.94(-0.67%) |
Aug 30, 2016 | 140.43 | 140.81 | 139.88 | 140.44 | 352,412 | +0.23(+0.16%) |
Aug 29, 2016 | 139.91 | 140.73 | 139.81 | 140.21 | 378,691 | +0.65(+0.47%) |
Aug 26, 2016 | 139.82 | 140.94 | 138.70 | 139.56 | 640,627 | -0.07(-0.05%) |
Aug 25, 2016 | 139.21 | 140.26 | 138.74 | 139.63 | 616,264 | +0.07(+0.05%) |
Aug 24, 2016 | 140.91 | 141.32 | 139.22 | 139.56 | 1,141,234 | -1.42(-1.01%) |
Aug 23, 2016 | 140.41 | 141.36 | 140.37 | 140.98 | 499,140 | +1.02(+0.73%) |
Aug 22, 2016 | 139.21 | 140.08 | 138.90 | 139.95 | 668,918 | +0.50(+0.36%) |
Aug 19, 2016 | 139.14 | 139.74 | 138.78 | 139.45 | 363,348 | -0.06(-0.04%) |
Aug 18, 2016 | 138.52 | 139.51 | 138.39 | 139.51 | 444,738 | +0.96(+0.69%) |
Aug 17, 2016 | 139.15 | 139.33 | 137.77 | 138.55 | 609,250 | -0.66(-0.47%) |
Aug 16, 2016 | 140.25 | 140.25 | 139.04 | 139.21 | 696,914 | -1.28(-0.91%) |
Aug 15, 2016 | 139.44 | 140.87 | 139.44 | 140.49 | 861,323 | +1.35(+0.97%) |
Aug 12, 2016 | 138.66 | 139.37 | 138.54 | 139.14 | 455,799 | +0.27(+0.19%) |
Aug 11, 2016 | 138.71 | 139.19 | 138.19 | 138.87 | 313,561 | +0.68(+0.49%) |
Aug 10, 2016 | 139.24 | 139.44 | 137.65 | 138.19 | 777,272 | -1.06(-0.76%) |
Aug 09, 2016 | 138.81 | 139.45 | 138.76 | 139.25 | 429,486 | +0.37(+0.27%) |
Aug 08, 2016 | 139.36 | 139.73 | 138.65 | 138.88 | 514,114 | -0.29(-0.21%) |
Aug 05, 2016 | 138.42 | 139.48 | 137.95 | 139.18 | 913,470 | +1.66(+1.21%) |
Aug 04, 2016 | 137.47 | 138.28 | 137.21 | 137.52 | 503,258 | +0.16(+0.12%) |
Aug 03, 2016 | 136.23 | 137.37 | 135.88 | 137.35 | 1,330,169 | +0.88(+0.65%) |
Aug 02, 2016 | 138.56 | 138.56 | 135.90 | 136.47 | 1,556,109 | -2.04(-1.47%) |
Aug 01, 2016 | 138.29 | 138.96 | 137.44 | 138.51 | 2,786,476 | +0.51(+0.37%) |
Jul 29, 2016 | 137.76 | 138.79 | 136.74 | 138.00 | 1,075,020 | +0.17(+0.12%) |
Jul 28, 2016 | 137.73 | 138.24 | 137.42 | 137.83 | 361,934 | -0.05(-0.03%) |
Jul 27, 2016 | 137.59 | 138.02 | 137.00 | 137.88 | 564,923 | +0.66(+0.48%) |
Jul 26, 2016 | 136.62 | 137.56 | 136.28 | 137.21 | 534,379 | +0.55(+0.40%) |
Jul 25, 2016 | 136.60 | 136.87 | 136.14 | 136.66 | 465,492 | -0.14(-0.10%) |
Jul 22, 2016 | 135.69 | 137.08 | 135.48 | 136.81 | 460,789 | +1.18(+0.87%) |
Jul 21, 2016 | 136.18 | 136.99 | 135.22 | 135.63 | 536,117 | -0.75(-0.55%) |
Jul 20, 2016 | 135.36 | 136.73 | 134.96 | 136.38 | 599,054 | +1.42(+1.05%) |
Jul 19, 2016 | 135.72 | 136.04 | 134.63 | 134.96 | 560,421 | -0.78(-0.57%) |
Jul 18, 2016 | 135.39 | 136.29 | 135.27 | 135.73 | 551,531 | +0.19(+0.14%) |
Jul 15, 2016 | 135.78 | 136.06 | 135.12 | 135.54 | 553,979 | +0.37(+0.27%) |
Jul 14, 2016 | 136.18 | 136.60 | 135.15 | 135.17 | 1,657,155 | +0.03(+0.02%) |
Jul 13, 2016 | 136.60 | 136.85 | 135.03 | 135.15 | 1,603,639 | -0.87(-0.64%) |
Jul 12, 2016 | 135.59 | 136.78 | 135.13 | 136.02 | 1,426,812 | +1.53(+1.14%) |
Jul 11, 2016 | 134.00 | 134.89 | 133.83 | 134.49 | 1,053,333 | +1.35(+1.01%) |
Jul 08, 2016 | 131.25 | 133.47 | 130.17 | 133.14 | 921,950 | +2.97(+2.28%) |
Jul 07, 2016 | 130.04 | 130.82 | 129.27 | 130.17 | 837,615 | +0.46(+0.35%) |
Jul 06, 2016 | 127.89 | 129.76 | 127.80 | 129.72 | 1,712,302 | +1.14(+0.89%) |
Jul 05, 2016 | 129.74 | 130.05 | 127.86 | 128.58 | 825,102 | -1.63(-1.26%) |
Jul 01, 2016 | 129.66 | 130.21 | 130.21 | 130.21 | 1,238,062 | +0.53(+0.41%) |
Jun 30, 2016 | 127.66 | 129.69 | 127.06 | 129.68 | 1,541,536 | +2.21(+1.74%) |
Jun 29, 2016 | 126.13 | 127.58 | 125.85 | 127.47 | 885,534 | +2.88(+2.31%) |
Jun 28, 2016 | 123.68 | 125.12 | 123.40 | 124.59 | 1,127,337 | +1.98(+1.62%) |
Jun 27, 2016 | 124.98 | 125.14 | 121.82 | 122.60 | 1,707,650 | -3.88(-3.06%) |
Jun 24, 2016 | 126.02 | 128.33 | 125.20 | 126.48 | 1,557,127 | -5.25(-3.98%) |
Jun 23, 2016 | 130.34 | 131.79 | 130.23 | 131.72 | 555,635 | +2.60(+2.01%) |
Jun 22, 2016 | 129.68 | 130.64 | 129.00 | 129.12 | 1,001,359 | -0.44(-0.34%) |
Jun 21, 2016 | 130.35 | 130.35 | 128.69 | 129.57 | 1,583,570 | -0.54(-0.41%) |
Jun 20, 2016 | 130.47 | 131.53 | 130.17 | 130.11 | 1,395,574 | +1.56(+1.21%) |
Jun 17, 2016 | 129.38 | 129.69 | 128.36 | 128.55 | 738,705 | -1.20(-0.93%) |
Jun 16, 2016 | 128.80 | 129.77 | 127.73 | 129.75 | 841,555 | -0.03(-0.02%) |
Jun 15, 2016 | 129.90 | 130.87 | 129.60 | 129.78 | 372,309 | +0.24(+0.18%) |
Jun 14, 2016 | 129.12 | 130.13 | 128.43 | 129.54 | 826,712 | -0.14(-0.11%) |
Jun 13, 2016 | 130.62 | 131.46 | 129.46 | 129.68 | 755,966 | -1.55(-1.18%) |
Jun 10, 2016 | 131.99 | 132.17 | 130.78 | 131.23 | 948,900 | -2.11(-1.58%) |
Jun 09, 2016 | 133.95 | 134.15 | 132.99 | 133.34 | 777,203 | -1.13(-0.84%) |
Jun 08, 2016 | 133.63 | 134.69 | 133.49 | 134.48 | 572,646 | +0.89(+0.67%) |
Jun 07, 2016 | 133.29 | 134.03 | 132.79 | 133.59 | 725,422 | +0.36(+0.27%) |
Jun 06, 2016 | 131.88 | 133.54 | 131.50 | 133.23 | 302,927 | +1.46(+1.10%) |
Jun 03, 2016 | 132.49 | 132.49 | 130.66 | 131.77 | 389,277 | -0.97(-0.73%) |
Jun 02, 2016 | 131.00 | 132.75 | 131.00 | 132.75 | 390,127 | +1.41(+1.07%) |
Jun 01, 2016 | 129.97 | 131.52 | 129.74 | 131.34 | 670,554 | +1.09(+0.83%) |
May 31, 2016 | 129.94 | 130.87 | 129.69 | 130.25 | 625,225 | +0.66(+0.51%) |
May 27, 2016 | 128.21 | 129.59 | 129.59 | 129.59 | 775,587 | +1.60(+1.25%) |
May 26, 2016 | 128.44 | 128.63 | 127.76 | 127.99 | 542,566 | -0.10(-0.08%) |
May 25, 2016 | 127.86 | 128.57 | 127.66 | 128.09 | 830,644 | +0.56(+0.44%) |
May 24, 2016 | 125.48 | 127.83 | 125.48 | 127.54 | 879,445 | +2.84(+2.27%) |
May 23, 2016 | 124.73 | 125.67 | 124.60 | 124.70 | 594,673 | +0.12(+0.10%) |
May 20, 2016 | 122.85 | 124.62 | 122.56 | 124.58 | 457,459 | +2.17(+1.77%) |
May 19, 2016 | 122.40 | 123.46 | 121.23 | 122.41 | 885,169 | -0.83(-0.68%) |
May 18, 2016 | 122.00 | 124.12 | 121.96 | 123.25 | 1,379,594 | +0.60(+0.49%) |
May 17, 2016 | 124.25 | 124.96 | 122.07 | 122.65 | 1,457,913 | -1.86(-1.50%) |
May 16, 2016 | 123.21 | 125.03 | 123.11 | 124.51 | 465,879 | +1.75(+1.42%) |
May 13, 2016 | 122.89 | 124.27 | 122.39 | 122.76 | 644,912 | -0.56(-0.45%) |
May 12, 2016 | 124.61 | 124.70 | 122.22 | 123.32 | 549,841 | -0.88(-0.71%) |
May 11, 2016 | 125.83 | 125.99 | 124.11 | 124.20 | 668,247 | -1.89(-1.50%) |
May 10, 2016 | 125.63 | 126.17 | 124.49 | 126.09 | 447,221 | +1.10(+0.88%) |
May 09, 2016 | 124.06 | 125.79 | 123.98 | 124.99 | 582,517 | +0.96(+0.78%) |
May 06, 2016 | 123.08 | 124.18 | 122.36 | 124.03 | 614,182 | +0.31(+0.25%) |
May 05, 2016 | 124.76 | 124.98 | 123.47 | 123.72 | 877,268 | -0.53(-0.43%) |
May 04, 2016 | 125.12 | 125.93 | 123.75 | 124.25 | 726,650 | -1.62(-1.28%) |
May 03, 2016 | 126.88 | 127.04 | 125.19 | 125.86 | 765,988 | -2.16(-1.69%) |
May 02, 2016 | 127.18 | 128.04 | 126.48 | 128.03 | 525,531 | +1.28(+1.01%) |
Apr 29, 2016 | 127.84 | 128.13 | 125.98 | 126.74 | 836,573 | -1.54(-1.20%) |
Apr 28, 2016 | 129.37 | 130.35 | 127.99 | 128.28 | 933,726 | -1.85(-1.42%) |
Apr 27, 2016 | 129.81 | 130.47 | 128.98 | 130.14 | 660,556 | +0.19(+0.15%) |
Apr 26, 2016 | 129.31 | 130.02 | 128.44 | 129.95 | 449,227 | +1.00(+0.78%) |
Apr 25, 2016 | 129.74 | 129.97 | 128.54 | 128.94 | 370,422 | -1.01(-0.78%) |
Apr 22, 2016 | 128.83 | 130.09 | 128.67 | 129.96 | 908,558 | +1.16(+0.90%) |
Apr 21, 2016 | 129.01 | 129.73 | 128.41 | 128.79 | 753,132 | -0.35(-0.27%) |
Apr 20, 2016 | 128.67 | 129.84 | 128.29 | 129.14 | 892,559 | +0.53(+0.41%) |
Apr 19, 2016 | 129.38 | 129.78 | 128.09 | 128.62 | 707,397 | -0.55(-0.42%) |
Apr 18, 2016 | 127.54 | 129.28 | 127.43 | 129.16 | 744,769 | +1.16(+0.91%) |
Apr 15, 2016 | 127.33 | 128.16 | 127.22 | 128.00 | 409,854 | +0.28(+0.22%) |
Apr 14, 2016 | 127.67 | 128.16 | 127.29 | 127.72 | 768,076 | -0.09(-0.07%) |
Apr 13, 2016 | 125.59 | 127.99 | 125.40 | 127.80 | 789,782 | +3.02(+2.42%) |
Apr 12, 2016 | 123.74 | 125.04 | 122.96 | 124.79 | 789,673 | +1.08(+0.87%) |
Apr 11, 2016 | 125.24 | 126.07 | 123.65 | 123.71 | 526,176 | -0.95(-0.76%) |
Apr 08, 2016 | 125.64 | 125.87 | 123.95 | 124.65 | 269,407 | +0.15(+0.12%) |
Apr 07, 2016 | 125.48 | 125.96 | 123.96 | 124.50 | 778,627 | -1.81(-1.44%) |
Apr 06, 2016 | 124.27 | 126.40 | 124.01 | 126.32 | 930,424 | +2.15(+1.74%) |
Apr 05, 2016 | 124.66 | 125.33 | 124.07 | 124.16 | 2,113,481 | -1.51(-1.20%) |
Apr 04, 2016 | 126.27 | 126.81 | 125.52 | 125.67 | 486,675 | -0.65(-0.52%) |
Apr 01, 2016 | 124.34 | 126.45 | 124.15 | 126.33 | 475,932 | +0.96(+0.77%) |
Mar 31, 2016 | 124.90 | 126.13 | 124.86 | 125.36 | 760,334 | +0.59(+0.47%) |
Mar 30, 2016 | 125.54 | 125.95 | 124.28 | 124.78 | 938,982 | +0.02(+0.01%) |
Mar 29, 2016 | 120.59 | 124.78 | 120.48 | 124.76 | 659,533 | +3.79(+3.13%) |
Mar 28, 2016 | 121.23 | 121.52 | 120.03 | 120.97 | 364,409 | +0.16(+0.13%) |
Mar 24, 2016 | 119.78 | 120.81 | 120.81 | 120.81 | 793,041 | +0.34(+0.28%) |
Mar 23, 2016 | 122.53 | 122.77 | 120.47 | 120.47 | 996,899 | -2.56(-2.08%) |
Mar 22, 2016 | 122.14 | 123.49 | 121.94 | 123.02 | 876,552 | +0.15(+0.12%) |
Mar 21, 2016 | 122.79 | 123.60 | 122.66 | 122.87 | 678,840 | -0.13(-0.11%) |
Mar 18, 2016 | 121.89 | 123.45 | 121.46 | 123.00 | 1,663,412 | +1.42(+1.17%) |
Mar 17, 2016 | 119.90 | 122.13 | 119.28 | 121.58 | 793,872 | +1.50(+1.25%) |
Mar 16, 2016 | 118.76 | 120.45 | 118.58 | 120.08 | 757,591 | +0.69(+0.58%) |
Mar 15, 2016 | 120.94 | 121.16 | 119.11 | 119.39 | 1,060,159 | -2.38(-1.95%) |
Mar 14, 2016 | 121.43 | 122.23 | 121.25 | 121.77 | 600,982 | +0.01(+0.01%) |
Mar 11, 2016 | 119.95 | 121.89 | 119.85 | 121.76 | 616,023 | +2.66(+2.23%) |
Mar 10, 2016 | 120.80 | 121.32 | 117.88 | 119.10 | 1,372,634 | -1.25(-1.04%) |
Mar 09, 2016 | 120.34 | 120.65 | 119.50 | 120.35 | 516,996 | +0.41(+0.34%) |
Mar 08, 2016 | 122.36 | 122.56 | 119.72 | 119.94 | 673,100 | -3.12(-2.54%) |
Mar 07, 2016 | 121.15 | 123.25 | 121.06 | 123.07 | 700,756 | +1.23(+1.01%) |
Mar 04, 2016 | 121.10 | 122.68 | 120.45 | 121.84 | 1,034,343 | +0.74(+0.61%) |
Mar 03, 2016 | 120.12 | 121.13 | 119.85 | 121.11 | 814,406 | +0.87(+0.72%) |
Mar 02, 2016 | 118.93 | 120.24 | 118.68 | 120.24 | 588,537 | +1.15(+0.97%) |
Mar 01, 2016 | 117.43 | 119.09 | 116.70 | 119.09 | 1,385,256 | +2.59(+2.23%) |
Feb 29, 2016 | 117.11 | 117.94 | 116.47 | 116.49 | 1,713,231 | -0.78(-0.67%) |
Feb 26, 2016 | 116.93 | 117.33 | 116.44 | 117.28 | 2,097,059 | +0.97(+0.84%) |
Feb 25, 2016 | 115.72 | 116.31 | 114.94 | 116.30 | 814,534 | +0.87(+0.75%) |
Feb 24, 2016 | 112.62 | 115.65 | 111.90 | 115.44 | 877,020 | +1.42(+1.24%) |
Feb 23, 2016 | 114.61 | 115.04 | 113.90 | 114.02 | 499,595 | -1.12(-0.98%) |
Feb 22, 2016 | 114.93 | 115.66 | 114.75 | 115.14 | 1,254,830 | +1.42(+1.25%) |
Feb 19, 2016 | 112.44 | 113.78 | 111.69 | 113.72 | 884,283 | +0.85(+0.75%) |
Feb 18, 2016 | 114.04 | 114.15 | 112.59 | 112.87 | 1,470,102 | -1.15(-1.01%) |
Feb 17, 2016 | 112.47 | 114.40 | 112.30 | 114.02 | 1,220,138 | +2.34(+2.10%) |
Feb 16, 2016 | 110.11 | 111.85 | 109.57 | 111.68 | 1,354,573 | +3.02(+2.78%) |
Feb 12, 2016 | 107.74 | 108.66 | 108.66 | 108.66 | 931,442 | +1.99(+1.87%) |
Feb 11, 2016 | 105.21 | 107.41 | 105.21 | 106.67 | 1,724,529 | -0.67(-0.62%) |
Feb 10, 2016 | 108.01 | 110.05 | 107.24 | 107.34 | 1,829,267 | +0.01(+0.01%) |
Feb 09, 2016 | 106.31 | 109.22 | 106.16 | 107.33 | 1,452,725 | -0.50(-0.46%) |
Feb 08, 2016 | 109.24 | 109.24 | 106.11 | 107.83 | 1,966,439 | -2.79(-2.52%) |
Feb 05, 2016 | 114.21 | 114.45 | 110.56 | 110.62 | 1,563,345 | -4.18(-3.64%) |
Feb 04, 2016 | 113.89 | 116.18 | 113.78 | 114.80 | 1,071,183 | +0.48(+0.42%) |
Feb 03, 2016 | 115.57 | 115.64 | 111.75 | 114.32 | 1,553,652 | -0.24(-0.21%) |
Feb 02, 2016 | 116.14 | 116.26 | 113.98 | 114.56 | 1,528,925 | -2.84(-2.42%) |
Feb 01, 2016 | 116.57 | 118.03 | 115.47 | 117.40 | 1,439,514 | -0.08(-0.07%) |
Jan 29, 2016 | 114.14 | 117.53 | 113.99 | 117.48 | 1,230,665 | +3.71(+3.26%) |
Jan 28, 2016 | 115.57 | 115.95 | 113.16 | 113.78 | 1,648,089 | -0.73(-0.63%) |
Jan 27, 2016 | 116.28 | 117.02 | 113.89 | 114.50 | 1,738,787 | -2.34(-2.00%) |
Jan 26, 2016 | 115.52 | 117.31 | 114.61 | 116.84 | 1,179,000 | +1.73(+1.50%) |
Jan 25, 2016 | 116.78 | 117.33 | 114.79 | 115.11 | 1,198,242 | -2.36(-2.01%) |
Jan 22, 2016 | 116.64 | 117.86 | 115.95 | 117.47 | 3,726,734 | +2.94(+2.57%) |
Jan 21, 2016 | 115.29 | 117.01 | 113.91 | 114.53 | 2,000,523 | -0.59(-0.52%) |
Jan 20, 2016 | 112.17 | 116.44 | 109.75 | 115.12 | 2,156,859 | +1.16(+1.02%) |
Jan 19, 2016 | 116.89 | 117.17 | 112.61 | 113.96 | 1,269,510 | -1.77(-1.53%) |
Jan 15, 2016 | 114.49 | 115.73 | 115.73 | 115.73 | 1,998,659 | -2.00(-1.70%) |
Jan 14, 2016 | 116.35 | 118.80 | 113.89 | 117.73 | 1,899,943 | +2.05(+1.77%) |
Jan 13, 2016 | 120.42 | 121.02 | 114.96 | 115.68 | 2,090,030 | -4.46(-3.71%) |
Jan 12, 2016 | 120.11 | 121.63 | 117.79 | 120.14 | 1,286,384 | +1.06(+0.89%) |
Jan 11, 2016 | 120.58 | 121.18 | 117.54 | 119.09 | 1,763,958 | -1.01(-0.84%) |
Jan 08, 2016 | 122.64 | 123.42 | 119.80 | 120.10 | 1,570,988 | -2.11(-1.73%) |
Jan 07, 2016 | 123.49 | 124.48 | 121.88 | 122.21 | 1,773,226 | -3.53(-2.81%) |
Jan 06, 2016 | 126.06 | 127.11 | 124.91 | 125.74 | 797,092 | -2.28(-1.78%) |
Jan 05, 2016 | 128.33 | 128.87 | 127.39 | 128.02 | 817,327 | +0.07(+0.06%) |
Jan 04, 2016 | 129.18 | 129.21 | 127.06 | 127.95 | 1,590,607 | -3.46(-2.63%) |
Dec 31, 2015 | 132.53 | 131.41 | 131.41 | 131.41 | 878,871 | -1.77(-1.33%) |
Dec 30, 2015 | 134.41 | 134.74 | 133.12 | 133.17 | 551,275 | -1.26(-0.94%) |
Dec 29, 2015 | 133.47 | 134.54 | 133.11 | 134.44 | 700,532 | +1.69(+1.27%) |
Dec 28, 2015 | 132.89 | 133.11 | 131.71 | 132.75 | 529,964 | -0.71(-0.53%) |
Dec 24, 2015 | 133.09 | 133.46 | 133.46 | 133.46 | 300,800 | +0.21(+0.16%) |
Dec 23, 2015 | 132.66 | 133.44 | 132.01 | 133.24 | 660,279 | +1.52(+1.15%) |
Dec 22, 2015 | 131.26 | 131.90 | 130.09 | 131.72 | 1,335,688 | +0.87(+0.66%) |
Dec 21, 2015 | 130.55 | 131.07 | 129.89 | 130.86 | 733,598 | +1.03(+0.80%) |
Dec 18, 2015 | 131.28 | 131.57 | 129.81 | 129.82 | 1,554,684 | -1.88(-1.43%) |
Dec 17, 2015 | 133.90 | 133.90 | 131.56 | 131.71 | 861,511 | -1.60(-1.20%) |
Dec 16, 2015 | 132.19 | 133.47 | 131.35 | 133.31 | 1,185,104 | +2.25(+1.72%) |
Dec 15, 2015 | 130.06 | 131.37 | 129.89 | 131.06 | 1,332,558 | +1.66(+1.28%) |
Dec 14, 2015 | 130.34 | 130.87 | 128.14 | 129.40 | 1,345,317 | -0.92(-0.71%) |
Dec 11, 2015 | 132.13 | 132.21 | 129.96 | 130.32 | 1,276,297 | -3.20(-2.40%) |
Dec 10, 2015 | 132.65 | 134.19 | 132.40 | 133.52 | 683,277 | +0.70(+0.52%) |
Dec 09, 2015 | 134.38 | 135.37 | 132.37 | 132.82 | 788,987 | -1.98(-1.47%) |
Dec 08, 2015 | 133.68 | 135.34 | 133.29 | 134.80 | 1,173,241 | -0.19(-0.14%) |
Dec 07, 2015 | 137.01 | 137.01 | 134.48 | 134.99 | 582,196 | -2.05(-1.50%) |
Dec 04, 2015 | 135.38 | 137.10 | 134.98 | 137.04 | 798,321 | +1.72(+1.27%) |
Dec 03, 2015 | 138.54 | 139.00 | 134.61 | 135.32 | 897,639 | -2.77(-2.00%) |
Dec 02, 2015 | 138.85 | 139.43 | 137.81 | 138.08 | 533,699 | -0.81(-0.58%) |
Dec 01, 2015 | 138.78 | 139.00 | 137.57 | 138.89 | 938,368 | +0.83(+0.60%) |
Nov 30, 2015 | 139.59 | 139.59 | 137.89 | 138.06 | 650,152 | -0.99(-0.71%) |
Nov 27, 2015 | 138.56 | 139.34 | 138.08 | 139.05 | 285,598 | +0.69(+0.50%) |
Nov 25, 2015 | 136.91 | 138.37 | 138.37 | 138.37 | 609,766 | +1.46(+1.06%) |
Nov 24, 2015 | 135.37 | 137.12 | 134.95 | 136.91 | 740,049 | +0.92(+0.68%) |
Nov 23, 2015 | 135.39 | 136.60 | 135.19 | 135.99 | 776,665 | +0.71(+0.52%) |
Nov 20, 2015 | 134.72 | 135.86 | 134.63 | 135.28 | 881,078 | +1.18(+0.88%) |
Nov 19, 2015 | 134.98 | 135.17 | 133.83 | 134.10 | 619,357 | -0.86(-0.63%) |
Nov 18, 2015 | 133.14 | 135.13 | 132.38 | 134.96 | 671,519 | +2.26(+1.70%) |
Nov 17, 2015 | 132.90 | 134.22 | 132.20 | 132.70 | 1,973,681 | +0.04(+0.03%) |
Nov 16, 2015 | 131.54 | 132.69 | 130.76 | 132.66 | 525,782 | +0.77(+0.58%) |
Nov 13, 2015 | 132.43 | 133.41 | 131.50 | 131.89 | 981,704 | -1.14(-0.86%) |
Nov 12, 2015 | 134.61 | 134.90 | 132.82 | 133.03 | 755,091 | -2.47(-1.83%) |
Nov 11, 2015 | 137.10 | 137.11 | 135.49 | 135.51 | 418,745 | -1.24(-0.91%) |
Nov 10, 2015 | 136.01 | 136.84 | 135.32 | 136.75 | 689,172 | +0.08(+0.06%) |
Nov 09, 2015 | 138.03 | 138.16 | 135.81 | 136.66 | 590,532 | -1.52(-1.10%) |
Nov 06, 2015 | 136.73 | 138.33 | 135.59 | 138.19 | 662,221 | +1.31(+0.95%) |
Nov 05, 2015 | 137.07 | 137.22 | 135.36 | 136.88 | 620,382 | -0.22(-0.16%) |
Nov 04, 2015 | 137.44 | 137.85 | 136.41 | 137.10 | 1,067,052 | +0.07(+0.05%) |
Nov 03, 2015 | 136.01 | 137.82 | 135.58 | 137.04 | 512,539 | +0.65(+0.48%) |
Nov 02, 2015 | 133.67 | 136.72 | 133.38 | 136.39 | 744,500 | +3.24(+2.43%) |
Oct 30, 2015 | 133.32 | 133.84 | 132.88 | 133.15 | 928,203 | -0.18(-0.13%) |
Oct 29, 2015 | 134.72 | 135.06 | 132.93 | 133.33 | 842,133 | -1.77(-1.31%) |
Oct 28, 2015 | 131.25 | 135.17 | 130.81 | 135.10 | 1,886,217 | +4.14(+3.16%) |
Oct 27, 2015 | 131.66 | 132.02 | 129.95 | 130.96 | 670,129 | -1.03(-0.78%) |
Oct 26, 2015 | 132.57 | 132.91 | 131.73 | 132.00 | 615,056 | -0.82(-0.62%) |
Oct 23, 2015 | 132.35 | 132.98 | 131.34 | 132.82 | 1,541,603 | +2.05(+1.57%) |
Oct 22, 2015 | 130.77 | 131.74 | 129.47 | 130.76 | 1,138,633 | +0.69(+0.53%) |
Oct 21, 2015 | 132.76 | 132.82 | 129.34 | 130.08 | 870,180 | -2.01(-1.52%) |
Oct 20, 2015 | 133.01 | 133.46 | 131.46 | 132.09 | 600,931 | -0.99(-0.74%) |
Oct 19, 2015 | 131.99 | 134.02 | 131.55 | 133.08 | 812,534 | +0.43(+0.33%) |
Oct 16, 2015 | 132.59 | 132.90 | 131.28 | 132.65 | 760,589 | +0.14(+0.11%) |
Oct 15, 2015 | 129.49 | 132.58 | 129.03 | 132.50 | 1,507,346 | +3.50(+2.71%) |
Oct 14, 2015 | 130.22 | 131.31 | 128.74 | 129.01 | 916,155 | -1.18(-0.90%) |
Oct 13, 2015 | 132.14 | 133.27 | 130.14 | 130.18 | 610,959 | -2.30(-1.73%) |
Oct 12, 2015 | 132.80 | 133.15 | 131.76 | 132.48 | 554,229 | -0.31(-0.23%) |
Oct 09, 2015 | 131.99 | 133.31 | 131.88 | 132.79 | 894,618 | +0.76(+0.58%) |
Oct 08, 2015 | 131.22 | 132.32 | 130.20 | 132.03 | 860,861 | +0.62(+0.47%) |
Oct 07, 2015 | 129.83 | 131.58 | 129.17 | 131.41 | 1,191,196 | +2.32(+1.80%) |
Oct 06, 2015 | 130.60 | 131.19 | 127.92 | 129.08 | 1,409,673 | -1.76(-1.34%) |
Oct 05, 2015 | 129.70 | 131.12 | 129.39 | 130.84 | 1,865,836 | +2.57(+2.00%) |
Oct 02, 2015 | 124.19 | 128.31 | 123.58 | 128.27 | 926,382 | +2.45(+1.95%) |