Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 145.05 | 146.86 | 145.05 | 146.82 | 3,982 | +1.02(+0.70%) |
Jan 30, 2017 | 145.42 | 145.85 | 145.20 | 145.80 | 2,011 | -1.51(-1.02%) |
Jan 27, 2017 | 147.05 | 147.34 | 146.86 | 147.31 | 1,687 | -0.41(-0.28%) |
Jan 26, 2017 | 147.64 | 147.94 | 147.64 | 147.72 | 1,138 | -0.77(-0.52%) |
Jan 25, 2017 | 148.84 | 148.90 | 148.49 | 148.49 | 3,248 | +1.03(+0.70%) |
Jan 24, 2017 | 145.77 | 147.69 | 145.77 | 147.46 | 2,376 | +2.13(+1.47%) |
Jan 23, 2017 | 145.71 | 145.71 | 144.83 | 145.33 | 2,028 | -0.43(-0.30%) |
Jan 20, 2017 | 145.95 | 145.95 | 145.76 | 145.76 | 848 | +0.38(+0.26%) |
Jan 19, 2017 | 146.75 | 146.75 | 145.00 | 145.38 | 4,937 | -1.02(-0.69%) |
Jan 18, 2017 | 146.08 | 146.39 | 145.65 | 146.39 | 1,751 | +0.59(+0.41%) |
Jan 17, 2017 | 146.78 | 146.78 | 145.67 | 145.80 | 2,502 | -1.86(-1.26%) |
Jan 13, 2017 | 147.66 | 147.66 | 147.66 | 0 | +1.07(+0.73%) | |
Jan 12, 2017 | 146.22 | 146.63 | 144.88 | 146.58 | 5,432 | -0.28(-0.19%) |
Jan 11, 2017 | 146.86 | 146.86 | 146.86 | 146.86 | 646 | -0.12(-0.08%) |
Jan 10, 2017 | 146.22 | 146.99 | 145.85 | 146.97 | 3,944 | +1.07(+0.74%) |
Jan 09, 2017 | 146.02 | 146.28 | 145.45 | 145.90 | 8,083 | +0.43(+0.29%) |
Jan 06, 2017 | 145.38 | 145.94 | 145.38 | 145.47 | 6,837 | -0.05(-0.03%) |
Jan 05, 2017 | 145.87 | 145.87 | 144.54 | 145.53 | 45,573 | -0.70(-0.48%) |
Jan 04, 2017 | 144.60 | 146.22 | 144.60 | 146.22 | 1,429 | +3.49(+2.45%) |
Jan 03, 2017 | 146.03 | 146.03 | 142.73 | 142.73 | 3,482 | -0.09(-0.06%) |
Dec 30, 2016 | 142.82 | 142.82 | 142.82 | 0 | -0.94(-0.66%) | |
Dec 29, 2016 | 143.77 | 143.77 | 143.77 | 143.77 | 422 | +0.47(+0.33%) |
Dec 28, 2016 | 145.24 | 145.24 | 143.29 | 143.29 | 985 | -2.03(-1.40%) |
Dec 27, 2016 | 144.65 | 145.43 | 144.41 | 145.33 | 1,204 | +1.25(+0.87%) |
Dec 23, 2016 | 144.07 | 144.07 | 144.07 | 0 | +1.13(+0.79%) | |
Dec 22, 2016 | 144.58 | 144.58 | 142.94 | 142.94 | 1,083 | -1.48(-1.02%) |
Dec 21, 2016 | 145.10 | 145.11 | 144.42 | 144.42 | 1,266 | -0.68(-0.47%) |
Dec 20, 2016 | 145.74 | 145.75 | 145.10 | 145.10 | 1,546 | +0.57(+0.39%) |
Dec 19, 2016 | 144.77 | 145.06 | 144.32 | 144.53 | 1,580 | +0.05(+0.03%) |
Dec 16, 2016 | 145.50 | 145.50 | 144.49 | 144.49 | 4,431 | -0.51(-0.35%) |
Dec 15, 2016 | 145.49 | 145.49 | 145.00 | 145.00 | 7,066 | +0.97(+0.67%) |
Dec 14, 2016 | 145.83 | 145.83 | 143.80 | 144.03 | 5,177 | -1.90(-1.30%) |
Dec 13, 2016 | 145.88 | 146.82 | 145.57 | 145.93 | 3,898 | +0.51(+0.35%) |
Dec 12, 2016 | 146.12 | 146.12 | 145.43 | 145.43 | 734 | -1.59(-1.08%) |
Dec 09, 2016 | 147.04 | 147.08 | 146.97 | 147.01 | 2,124 | +0.43(+0.29%) |
Dec 08, 2016 | 145.52 | 147.14 | 145.08 | 146.59 | 2,761 | +3.03(+2.11%) |
Dec 07, 2016 | 143.99 | 143.99 | 143.55 | 143.55 | 1,175 | -0.25(-0.17%) |
Dec 06, 2016 | 142.97 | 143.80 | 141.97 | 143.80 | 3,878 | +1.72(+1.21%) |
Dec 05, 2016 | 142.28 | 142.28 | 142.08 | 142.08 | 1,374 | +1.87(+1.33%) |
Dec 02, 2016 | 140.19 | 140.54 | 139.78 | 140.22 | 2,197 | +0.32(+0.23%) |
Dec 01, 2016 | 141.96 | 141.96 | 139.59 | 139.90 | 2,253 | -2.29(-1.61%) |
Nov 30, 2016 | 142.54 | 142.90 | 142.04 | 142.19 | 4,021 | -0.41(-0.29%) |
Nov 29, 2016 | 143.12 | 143.24 | 142.60 | 142.60 | 1,848 | -0.41(-0.29%) |
Nov 28, 2016 | 143.77 | 143.77 | 143.02 | 143.02 | 1,883 | -1.27(-0.88%) |
Nov 25, 2016 | 144.35 | 144.35 | 144.29 | 144.29 | 609 | +0.22(+0.15%) |
Nov 23, 2016 | 144.07 | 144.07 | 144.07 | 0 | +1.26(+0.88%) | |
Nov 22, 2016 | 143.02 | 143.02 | 142.37 | 142.81 | 1,631 | +0.40(+0.28%) |
Nov 21, 2016 | 141.81 | 142.41 | 141.81 | 142.41 | 2,199 | +1.09(+0.77%) |
Nov 18, 2016 | 141.32 | 141.32 | 141.31 | 141.31 | 788 | +0.48(+0.34%) |
Nov 17, 2016 | 140.75 | 140.99 | 140.47 | 140.83 | 8,053 | +0.54(+0.38%) |
Nov 16, 2016 | 140.16 | 140.47 | 140.16 | 140.29 | 6,785 | -0.08(-0.06%) |
Nov 15, 2016 | 139.68 | 140.53 | 139.68 | 140.38 | 2,967 | +1.05(+0.76%) |
Nov 14, 2016 | 140.08 | 140.08 | 138.96 | 139.32 | 1,627 | +0.81(+0.59%) |
Nov 11, 2016 | 136.40 | 138.51 | 136.34 | 138.51 | 2,378 | +1.98(+1.45%) |
Nov 10, 2016 | 137.28 | 137.28 | 136.08 | 136.53 | 5,636 | +1.93(+1.43%) |
Nov 09, 2016 | 132.23 | 134.93 | 132.11 | 134.60 | 3,328 | +2.86(+2.17%) |
Nov 08, 2016 | 131.66 | 131.74 | 131.66 | 131.74 | 691 | -0.51(-0.38%) |
Nov 07, 2016 | 131.16 | 132.25 | 131.16 | 132.25 | 3,055 | +3.36(+2.60%) |
Nov 04, 2016 | 128.90 | 128.90 | 128.90 | 128.90 | 414 | +0.98(+0.77%) |
Nov 03, 2016 | 129.06 | 129.06 | 127.91 | 127.91 | 2,380 | -1.65(-1.27%) |
Nov 02, 2016 | 130.00 | 130.15 | 129.13 | 129.56 | 3,545 | -1.43(-1.09%) |
Nov 01, 2016 | 131.66 | 131.66 | 130.26 | 130.99 | 2,735 | -1.45(-1.09%) |
Oct 31, 2016 | 132.11 | 132.44 | 132.11 | 132.44 | 2,012 | -0.33(-0.25%) |
Oct 28, 2016 | 132.77 | 132.77 | 132.77 | 132.77 | 460 | -1.20(-0.90%) |
Oct 26, 2016 | 133.97 | 139 | -1.82(-1.34%) | |||
Oct 25, 2016 | 135.69 | 135.95 | 135.69 | 135.79 | 944 | -1.41(-1.02%) |
Oct 24, 2016 | 137.43 | 137.63 | 137.06 | 137.20 | 841 | +0.91(+0.67%) |
Oct 21, 2016 | 136.10 | 136.29 | 136.10 | 136.29 | 1,598 | -0.03(-0.02%) |
Oct 20, 2016 | 136.14 | 136.39 | 136.04 | 136.32 | 1,016 | -0.38(-0.28%) |
Oct 19, 2016 | 136.35 | 136.69 | 136.35 | 136.69 | 870 | +0.34(+0.25%) |
Oct 18, 2016 | 136.88 | 136.88 | 136.34 | 136.36 | 1,059 | +0.40(+0.29%) |
Oct 17, 2016 | 136.11 | 136.11 | 135.96 | 135.96 | 1,225 | -1.53(-1.12%) |
Oct 14, 2016 | 137.48 | 137.48 | 137.45 | 137.49 | 1,557 | +0.51(+0.37%) |
Oct 13, 2016 | 137.00 | 137.03 | 135.88 | 136.98 | 1,421 | -0.71(-0.51%) |
Oct 12, 2016 | 137.46 | 137.92 | 137.46 | 137.69 | 2,078 | -0.19(-0.13%) |
Oct 11, 2016 | 138.25 | 138.25 | 137.50 | 137.87 | 1,120 | -3.18(-2.26%) |
Oct 10, 2016 | 141.06 | 141.06 | 141.06 | 141.06 | 1,192 | +1.82(+1.31%) |
Oct 07, 2016 | 139.56 | 139.56 | 139.24 | 139.24 | 369 | -1.06(-0.76%) |
Oct 05, 2016 | 140.44 | 140.90 | 140.26 | 140.30 | 629 | +0.82(+0.59%) |
Oct 04, 2016 | 139.88 | 140.00 | 139.48 | 139.48 | 1,686 | -0.41(-0.29%) |
Oct 03, 2016 | 140.06 | 140.06 | 139.89 | 139.89 | 1,061 | -1.26(-0.89%) |
Sep 30, 2016 | 140.32 | 141.15 | 140.32 | 141.15 | 3,878 | +1.63(+1.17%) |
Sep 29, 2016 | 140.03 | 140.10 | 139.38 | 139.52 | 854 | -1.34(-0.95%) |
Sep 28, 2016 | 140.43 | 141.05 | 140.06 | 140.86 | 1,899 | +0.06(+0.05%) |
Sep 27, 2016 | 140.10 | 140.80 | 140.10 | 140.80 | 515 | +0.56(+0.40%) |
Sep 26, 2016 | 140.86 | 140.86 | 140.24 | 140.24 | 1,111 | -1.54(-1.09%) |
Sep 23, 2016 | 142.05 | 142.10 | 141.57 | 141.78 | 2,006 | -0.42(-0.30%) |
Sep 22, 2016 | 141.00 | 142.20 | 141.00 | 142.20 | 1,297 | +1.72(+1.23%) |
Sep 21, 2016 | 139.81 | 140.49 | 138.98 | 140.48 | 1,509 | +1.21(+0.87%) |
Sep 20, 2016 | 139.60 | 139.66 | 139.26 | 139.26 | 1,462 | -0.47(-0.34%) |
Sep 19, 2016 | 139.43 | 139.73 | 139.43 | 139.73 | 1,626 | +0.66(+0.47%) |
Sep 16, 2016 | 139.08 | 139.08 | 139.08 | 139.08 | 675 | -0.78(-0.56%) |
Sep 15, 2016 | 138.57 | 139.92 | 138.57 | 139.86 | 4,677 | +1.79(+1.30%) |
Sep 14, 2016 | 138.00 | 138.09 | 138.00 | 138.07 | 3,206 | +0.09(+0.06%) |
Sep 13, 2016 | 138.85 | 139.18 | 137.49 | 137.98 | 4,319 | -2.32(-1.65%) |
Sep 12, 2016 | 138.43 | 140.30 | 138.43 | 140.30 | 2,136 | +1.64(+1.18%) |
Sep 09, 2016 | 141.48 | 141.48 | 138.66 | 138.66 | 1,484 | -3.85(-2.70%) |
Sep 08, 2016 | 142.48 | 142.78 | 142.43 | 142.51 | 4,621 | -0.47(-0.33%) |
Sep 07, 2016 | 142.59 | 142.98 | 142.53 | 142.98 | 1,452 | +0.76(+0.54%) |
Sep 06, 2016 | 142.79 | 142.79 | 141.79 | 142.22 | 2,510 | +0.47(+0.33%) |
Sep 02, 2016 | 141.35 | 141.75 | 141.75 | 141.75 | 3,476 | +1.04(+0.74%) |
Sep 01, 2016 | 139.66 | 140.71 | 139.49 | 140.71 | 2,067 | +0.11(+0.08%) |
Aug 31, 2016 | 140.13 | 140.60 | 139.97 | 140.60 | 561 | -0.15(-0.11%) |
Aug 30, 2016 | 141.26 | 141.26 | 140.75 | 140.75 | 831 | -0.57(-0.41%) |
Aug 29, 2016 | 141.33 | 141.33 | 141.33 | 141.33 | 424 | +1.00(+0.71%) |
Aug 26, 2016 | 139.86 | 140.33 | 139.86 | 140.33 | 2,255 | -0.47(-0.34%) |
Aug 25, 2016 | 140.84 | 140.84 | 140.81 | 140.81 | 498 | +0.52(+0.37%) |
Aug 24, 2016 | 141.70 | 141.70 | 140.28 | 140.28 | 536 | -1.42(-1.00%) |
Aug 23, 2016 | 141.70 | 141.99 | 141.65 | 141.71 | 1,619 | +1.45(+1.04%) |
Aug 22, 2016 | 140.25 | 140.25 | 140.25 | 140.25 | 581 | -0.05(-0.03%) |
Aug 19, 2016 | 140.06 | 140.41 | 140.00 | 140.30 | 1,556 | +0.21(+0.15%) |
Aug 18, 2016 | 139.60 | 140.09 | 139.60 | 140.09 | 1,209 | +0.60(+0.43%) |
Aug 17, 2016 | 140.13 | 140.13 | 138.76 | 139.50 | 1,911 | -0.71(-0.50%) |
Aug 16, 2016 | 140.76 | 140.87 | 140.20 | 140.20 | 3,605 | -1.41(-0.99%) |
Aug 15, 2016 | 141.56 | 141.89 | 141.54 | 141.61 | 2,769 | +1.30(+0.92%) |
Aug 12, 2016 | 139.89 | 140.40 | 139.89 | 140.31 | 6,570 | +0.00(+0.00%) |
Aug 11, 2016 | 140.18 | 140.53 | 140.13 | 140.31 | 35,942 | +0.53(+0.38%) |
Aug 10, 2016 | 140.19 | 140.19 | 139.77 | 139.78 | 1,247 | -1.12(-0.79%) |
Aug 09, 2016 | 140.91 | 140.91 | 140.90 | 140.90 | 687 | +0.11(+0.08%) |
Aug 08, 2016 | 141.33 | 141.33 | 140.79 | 140.79 | 628 | -0.06(-0.04%) |
Aug 05, 2016 | 140.28 | 141.04 | 140.28 | 140.85 | 1,320 | +1.26(+0.90%) |
Aug 04, 2016 | 139.32 | 139.85 | 139.32 | 139.59 | 2,131 | +0.82(+0.59%) |
Aug 03, 2016 | 137.76 | 138.83 | 137.76 | 138.77 | 1,721 | +0.53(+0.38%) |
Aug 02, 2016 | 138.01 | 138.34 | 137.66 | 138.25 | 1,251 | -1.73(-1.24%) |
Aug 01, 2016 | 139.87 | 140.57 | 139.87 | 139.98 | 3,674 | +0.21(+0.15%) |
Jul 29, 2016 | 139.27 | 140.28 | 139.16 | 139.77 | 8,070 | +0.11(+0.08%) |
Jul 28, 2016 | 139.35 | 139.66 | 139.07 | 139.66 | 1,108 | +1.06(+0.77%) |
Jul 27, 2016 | 138.26 | 138.65 | 138.26 | 138.60 | 582 | +0.40(+0.29%) |
Jul 26, 2016 | 138.20 | 138.20 | 138.20 | 138.20 | 970 | +0.55(+0.40%) |
Jul 25, 2016 | 137.84 | 137.84 | 137.44 | 137.65 | 994 | -0.61(-0.44%) |
Jul 22, 2016 | 137.12 | 138.26 | 137.12 | 138.26 | 5,458 | +0.53(+0.39%) |
Jul 21, 2016 | 137.72 | 137.72 | 137.72 | 137.72 | 597 | +1.76(+1.30%) |
Jul 19, 2016 | 136.38 | 136.38 | 135.88 | 135.96 | 330 | -0.91(-0.67%) |
Jul 18, 2016 | 136.21 | 136.87 | 136.21 | 136.87 | 1,010 | +0.77(+0.56%) |
Jul 15, 2016 | 136.05 | 136.31 | 136.05 | 136.10 | 2,409 | -0.20(-0.15%) |
Jul 14, 2016 | 136.72 | 136.74 | 136.12 | 136.31 | 2,573 | +0.01(+0.01%) |
Jul 13, 2016 | 137.48 | 137.48 | 136.19 | 136.30 | 2,035 | -0.95(-0.69%) |
Jul 12, 2016 | 136.56 | 137.73 | 136.56 | 137.25 | 49,851 | +1.57(+1.16%) |
Jul 11, 2016 | 135.37 | 135.90 | 135.37 | 135.68 | 2,889 | +1.45(+1.08%) |
Jul 08, 2016 | 132.97 | 134.22 | 131.36 | 134.22 | 2,818 | +2.87(+2.18%) |
Jul 07, 2016 | 132.40 | 132.45 | 131.36 | 131.36 | 3,949 | -0.08(-0.06%) |
Jul 06, 2016 | 129.81 | 131.44 | 129.81 | 131.44 | 1,835 | +0.80(+0.61%) |
Jul 05, 2016 | 131.52 | 131.52 | 129.93 | 130.64 | 2,719 | -1.08(-0.82%) |
Jul 01, 2016 | 131.38 | 131.72 | 131.72 | 131.72 | 10,428 | +0.55(+0.42%) |
Jun 30, 2016 | 129.99 | 131.17 | 129.99 | 131.17 | 2,853 | +1.73(+1.34%) |
Jun 29, 2016 | 128.78 | 129.43 | 128.78 | 129.43 | 15,341 | +2.36(+1.86%) |
Jun 28, 2016 | 126.80 | 127.07 | 126.25 | 127.07 | 3,698 | +2.85(+2.29%) |
Jun 27, 2016 | 126.58 | 126.58 | 123.99 | 124.22 | 2,860 | -3.89(-3.04%) |
Jun 24, 2016 | 127.15 | 129.91 | 127.15 | 128.12 | 2,531 | -4.85(-3.65%) |
Jun 23, 2016 | 132.25 | 133.00 | 132.19 | 132.97 | 1,879 | +1.80(+1.37%) |
Jun 22, 2016 | 131.15 | 131.16 | 130.95 | 131.16 | 1,310 | -0.15(-0.11%) |
Jun 21, 2016 | 131.84 | 132.13 | 130.89 | 131.31 | 3,814 | -0.46(-0.35%) |
Jun 20, 2016 | 132.53 | 132.90 | 131.77 | 131.77 | 1,645 | +1.06(+0.81%) |
Jun 17, 2016 | 130.62 | 130.94 | 130.61 | 130.71 | 2,094 | +0.16(+0.12%) |
Jun 16, 2016 | 130.23 | 130.55 | 130.21 | 130.55 | 1,526 | -0.87(-0.66%) |
Jun 15, 2016 | 131.79 | 131.97 | 131.37 | 131.42 | 1,676 | +0.63(+0.48%) |
Jun 14, 2016 | 130.10 | 130.93 | 129.99 | 130.79 | 5,701 | -0.13(-0.10%) |
Jun 13, 2016 | 131.65 | 131.65 | 130.91 | 130.91 | 3,391 | -1.29(-0.98%) |
Jun 10, 2016 | 133.03 | 133.48 | 132.20 | 132.20 | 4,821 | -2.96(-2.19%) |
Jun 09, 2016 | 135.25 | 135.29 | 134.80 | 135.16 | 4,180 | -0.63(-0.46%) |
Jun 08, 2016 | 135.43 | 135.84 | 135.25 | 135.79 | 3,020 | +0.66(+0.48%) |
Jun 07, 2016 | 134.62 | 135.51 | 134.62 | 135.13 | 4,763 | +0.59(+0.44%) |
Jun 06, 2016 | 133.27 | 134.55 | 133.27 | 134.55 | 2,034 | +1.50(+1.13%) |
Jun 03, 2016 | 132.20 | 133.04 | 131.88 | 133.04 | 1,673 | -0.52(-0.39%) |
Jun 02, 2016 | 133.53 | 133.59 | 133.50 | 133.57 | 1,421 | +0.91(+0.69%) |
Jun 01, 2016 | 130.88 | 132.68 | 130.88 | 132.66 | 1,546 | +1.70(+1.30%) |
May 31, 2016 | 131.40 | 131.65 | 130.91 | 130.95 | 3,849 | +0.10(+0.07%) |
May 27, 2016 | 130.62 | 130.86 | 130.86 | 130.86 | 2,458 | +1.19(+0.91%) |
May 26, 2016 | 129.35 | 129.77 | 129.35 | 129.67 | 1,644 | +0.29(+0.22%) |
May 25, 2016 | 128.44 | 129.50 | 128.44 | 129.38 | 2,160 | +0.68(+0.53%) |
May 24, 2016 | 126.86 | 128.70 | 126.86 | 128.70 | 1,644 | +2.38(+1.89%) |
May 23, 2016 | 126.49 | 126.49 | 126.30 | 126.32 | 970 | +0.81(+0.65%) |
May 20, 2016 | 123.88 | 125.61 | 123.88 | 125.51 | 2,019 | +1.57(+1.27%) |
May 19, 2016 | 123.39 | 124.38 | 123.39 | 123.94 | 1,505 | -0.59(-0.48%) |
May 18, 2016 | 124.53 | 124.53 | 124.53 | 124.53 | 586 | +0.02(+0.02%) |
May 17, 2016 | 125.21 | 126.35 | 124.20 | 124.51 | 1,038 | -1.66(-1.31%) |
May 16, 2016 | 126.10 | 126.17 | 126.10 | 126.17 | 1,798 | +2.09(+1.68%) |
May 13, 2016 | 124.08 | 124.08 | 124.08 | 124.08 | 834 | -0.62(-0.50%) |
May 12, 2016 | 124.33 | 124.71 | 123.68 | 124.71 | 2,674 | -0.61(-0.48%) |
May 11, 2016 | 126.07 | 126.15 | 125.31 | 125.31 | 1,196 | -1.36(-1.07%) |
May 10, 2016 | 126.04 | 126.67 | 126.04 | 126.67 | 1,284 | +0.78(+0.62%) |
May 09, 2016 | 125.33 | 125.89 | 125.33 | 125.89 | 831 | +1.11(+0.89%) |
May 06, 2016 | 123.92 | 124.79 | 123.92 | 124.78 | 1,494 | +0.25(+0.20%) |
May 05, 2016 | 124.73 | 124.75 | 124.52 | 124.52 | 506 | -0.47(-0.37%) |
May 04, 2016 | 125.40 | 125.87 | 124.37 | 124.99 | 1,661 | -1.41(-1.12%) |
May 03, 2016 | 127.06 | 127.06 | 126.15 | 126.40 | 1,378 | -1.58(-1.24%) |
May 02, 2016 | 127.47 | 127.99 | 127.04 | 127.99 | 2,216 | +0.58(+0.45%) |
Apr 29, 2016 | 127.05 | 127.41 | 126.77 | 127.41 | 1,374 | -1.36(-1.05%) |
Apr 28, 2016 | 130.26 | 130.26 | 128.77 | 128.77 | 700 | -1.60(-1.23%) |
Apr 27, 2016 | 130.51 | 130.51 | 129.99 | 130.37 | 703 | +0.26(+0.20%) |
Apr 26, 2016 | 129.45 | 130.11 | 129.37 | 130.11 | 1,306 | -0.02(-0.02%) |
Apr 22, 2016 | 128.84 | 130.13 | 128.84 | 130.13 | 429 | +1.20(+0.93%) |
Apr 21, 2016 | 129.66 | 129.66 | 128.94 | 128.94 | 842 | -1.16(-0.89%) |
Apr 20, 2016 | 129.06 | 130.09 | 129.04 | 130.09 | 1,893 | +1.26(+0.98%) |
Apr 19, 2016 | 129.16 | 129.16 | 128.83 | 128.83 | 1,028 | -0.12(-0.09%) |
Apr 18, 2016 | 128.74 | 128.95 | 128.41 | 128.95 | 2,284 | +1.36(+1.07%) |
Apr 15, 2016 | 127.92 | 127.92 | 127.58 | 127.58 | 634 | -0.02(-0.02%) |
Apr 14, 2016 | 127.34 | 127.66 | 127.34 | 127.61 | 2,495 | -0.02(-0.02%) |
Apr 13, 2016 | 125.26 | 127.62 | 125.26 | 127.62 | 2,035 | +2.52(+2.01%) |
Apr 12, 2016 | 123.88 | 125.19 | 123.18 | 125.11 | 12,787 | +1.29(+1.04%) |
Apr 11, 2016 | 125.46 | 125.46 | 123.82 | 123.82 | 6,009 | -0.73(-0.59%) |
Apr 08, 2016 | 124.94 | 124.94 | 124.38 | 124.55 | 1,407 | -0.08(-0.06%) |
Apr 07, 2016 | 124.63 | 124.63 | 124.63 | 124.63 | 724 | -0.62(-0.50%) |
Apr 06, 2016 | 123.38 | 125.42 | 123.38 | 125.25 | 2,249 | +1.42(+1.14%) |
Apr 05, 2016 | 124.19 | 124.19 | 123.62 | 123.84 | 1,050 | -1.07(-0.86%) |
Apr 04, 2016 | 125.33 | 125.33 | 124.91 | 124.91 | 1,163 | -0.50(-0.40%) |
Apr 01, 2016 | 125.31 | 125.58 | 125.31 | 125.41 | 1,093 | -0.20(-0.16%) |
Mar 31, 2016 | 125.20 | 125.82 | 125.09 | 125.61 | 2,526 | +0.96(+0.77%) |
Mar 30, 2016 | 124.85 | 125.12 | 124.50 | 124.66 | 2,834 | +3.00(+2.46%) |
Mar 29, 2016 | 120.84 | 121.67 | 120.84 | 121.66 | 1,232 | +0.63(+0.52%) |
Mar 28, 2016 | 120.91 | 121.28 | 120.34 | 121.03 | 1,745 | +0.54(+0.45%) |
Mar 24, 2016 | 120.00 | 120.49 | 120.49 | 120.49 | 717 | -1.58(-1.30%) |
Mar 23, 2016 | 122.07 | 122.07 | 122.07 | 122.07 | 634 | -1.22(-0.99%) |
Mar 22, 2016 | 123.40 | 123.71 | 123.21 | 123.28 | 1,239 | +0.03(+0.02%) |
Mar 21, 2016 | 123.18 | 123.35 | 122.83 | 123.26 | 2,330 | -0.20(-0.17%) |
Mar 18, 2016 | 122.76 | 123.59 | 122.76 | 123.46 | 2,618 | +0.90(+0.73%) |
Mar 17, 2016 | 121.44 | 122.56 | 121.44 | 122.56 | 963 | +1.55(+1.28%) |
Mar 16, 2016 | 119.69 | 121.02 | 119.69 | 121.02 | 2,849 | +1.16(+0.96%) |
Mar 15, 2016 | 120.26 | 120.26 | 119.86 | 119.86 | 890 | -2.06(-1.69%) |
Mar 14, 2016 | 121.92 | 121.93 | 121.92 | 121.92 | 1,071 | -0.00(-0.00%) |
Mar 11, 2016 | 120.59 | 121.93 | 120.47 | 121.93 | 759 | +3.20(+2.69%) |
Mar 10, 2016 | 119.30 | 119.30 | 118.54 | 118.73 | 1,248 | -1.30(-1.08%) |
Mar 09, 2016 | 120.03 | 120.03 | 120.03 | 120.03 | 583 | +0.40(+0.33%) |
Mar 08, 2016 | 121.89 | 121.89 | 119.63 | 119.63 | 806 | -3.21(-2.61%) |
Mar 07, 2016 | 121.49 | 123.41 | 121.49 | 122.84 | 940 | +0.78(+0.64%) |
Mar 04, 2016 | 120.98 | 120.98 | 120.98 | 122.06 | 3,232 | +1.12(+0.93%) |
Mar 03, 2016 | 120.24 | 120.93 | 120.04 | 120.93 | 10,005 | +0.90(+0.75%) |
Mar 02, 2016 | 118.65 | 120.04 | 118.65 | 120.04 | 3,494 | +2.12(+1.80%) |
Mar 01, 2016 | 117.13 | 117.92 | 117.13 | 117.92 | 5,641 | +1.49(+1.28%) |
Feb 29, 2016 | 117.03 | 117.03 | 116.43 | 116.43 | 1,423 | +0.14(+0.12%) |
Feb 26, 2016 | 116.77 | 116.77 | 116.29 | 116.29 | 856 | +1.66(+1.45%) |
Feb 25, 2016 | 114.63 | 114.63 | 114.63 | 114.63 | 282 | +0.73(+0.64%) |
Feb 24, 2016 | 111.66 | 113.89 | 111.66 | 113.89 | 687 | +0.22(+0.19%) |
Feb 23, 2016 | 113.39 | 113.67 | 113.39 | 113.67 | 1,056 | -0.57(-0.50%) |
Feb 22, 2016 | 114.02 | 114.72 | 113.93 | 114.25 | 5,457 | +1.73(+1.53%) |
Feb 19, 2016 | 111.29 | 112.54 | 111.09 | 112.52 | 8,273 | +0.57(+0.51%) |
Feb 18, 2016 | 111.95 | 111.95 | 111.95 | 111.95 | 499 | -0.95(-0.84%) |
Feb 17, 2016 | 111.36 | 113.00 | 111.03 | 112.91 | 2,254 | +3.06(+2.78%) |
Feb 16, 2016 | 107.99 | 109.85 | 107.99 | 109.85 | 2,291 | +3.30(+3.10%) |
Feb 12, 2016 | 105.60 | 106.55 | 106.55 | 106.55 | 1,846 | +1.21(+1.15%) |
Feb 11, 2016 | 104.54 | 105.34 | 103.81 | 105.34 | 2,659 | -0.41(-0.38%) |
Feb 10, 2016 | 106.33 | 107.79 | 105.74 | 105.74 | 3,782 | -0.23(-0.22%) |
Feb 09, 2016 | 105.36 | 107.57 | 105.36 | 105.98 | 4,601 | -0.16(-0.15%) |
Feb 08, 2016 | 107.16 | 107.22 | 105.06 | 106.14 | 8,276 | -3.48(-3.17%) |
Feb 05, 2016 | 110.19 | 110.92 | 109.61 | 109.61 | 9,548 | -4.20(-3.69%) |
Feb 04, 2016 | 113.43 | 113.81 | 113.43 | 113.81 | 421 | +0.73(+0.64%) |
Feb 03, 2016 | 114.05 | 114.05 | 111.48 | 113.09 | 2,344 | -0.17(-0.15%) |
Feb 02, 2016 | 113.09 | 113.25 | 113.06 | 113.25 | 1,545 | -3.11(-2.67%) |