Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 129.00 | 130.72 | 127.43 | 130.61 | 3,312,936 | +1.91(+1.49%) |
Jan 30, 2017 | 128.60 | 128.97 | 125.93 | 128.69 | 3,323,973 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.35 | 3,574,113 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.45 | 129.13 | 130.04 | 7,645,055 | -11.78(-8.31%) |
Jan 25, 2017 | 139.60 | 141.96 | 139.54 | 141.82 | 3,087,909 | +2.62(+1.88%) |
Jan 24, 2017 | 139.54 | 139.82 | 138.60 | 139.21 | 1,682,981 | -0.95(-0.68%) |
Jan 23, 2017 | 140.44 | 140.98 | 139.31 | 140.15 | 1,905,434 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.50 | 138.44 | 141.06 | 3,278,090 | +2.81(+2.03%) |
Jan 19, 2017 | 140.49 | 140.49 | 137.54 | 138.25 | 1,193,863 | -2.30(-1.64%) |
Jan 18, 2017 | 141.02 | 141.22 | 139.08 | 140.55 | 1,437,077 | +1.23(+0.88%) |
Jan 17, 2017 | 137.67 | 140.13 | 137.07 | 139.32 | 2,461,392 | +1.17(+0.85%) |
Jan 13, 2017 | 138.15 | 138.15 | 138.15 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.51 | 136.16 | 132.97 | 135.80 | 1,383,204 | +1.39(+1.03%) |
Jan 11, 2017 | 137.51 | 138.49 | 132.43 | 134.41 | 2,175,097 | -3.40(-2.47%) |
Jan 10, 2017 | 137.29 | 139.47 | 136.74 | 137.81 | 1,262,499 | -0.02(-0.01%) |
Jan 09, 2017 | 137.37 | 138.92 | 136.72 | 137.83 | 1,234,685 | -0.08(-0.05%) |
Jan 06, 2017 | 137.91 | 138.37 | 136.00 | 137.90 | 1,422,205 | +0.39(+0.29%) |
Jan 05, 2017 | 138.23 | 138.85 | 136.27 | 137.51 | 1,383,990 | -1.95(-1.40%) |
Jan 04, 2017 | 138.34 | 140.32 | 137.52 | 139.46 | 2,021,989 | +1.08(+0.78%) |
Jan 03, 2017 | 131.78 | 139.95 | 131.78 | 138.38 | 3,140,677 | +6.55(+4.97%) |
Dec 30, 2016 | 131.83 | 131.83 | 131.83 | 0 | -1.25(-0.94%) | |
Dec 29, 2016 | 132.21 | 134.21 | 132.21 | 133.08 | 868,054 | +0.23(+0.18%) |
Dec 28, 2016 | 133.34 | 134.03 | 132.50 | 132.84 | 741,150 | -0.51(-0.38%) |
Dec 27, 2016 | 132.57 | 134.12 | 131.99 | 133.35 | 771,101 | +0.84(+0.63%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +0.79(+0.60%) | |
Dec 22, 2016 | 133.25 | 133.87 | 131.18 | 131.72 | 1,054,909 | -1.17(-0.88%) |
Dec 21, 2016 | 132.47 | 134.25 | 132.03 | 132.90 | 1,337,085 | +0.43(+0.33%) |
Dec 20, 2016 | 133.26 | 134.07 | 131.89 | 132.47 | 1,708,723 | -0.40(-0.30%) |
Dec 19, 2016 | 134.16 | 135.16 | 131.80 | 132.87 | 1,812,122 | -0.69(-0.51%) |
Dec 16, 2016 | 134.05 | 134.53 | 132.41 | 133.56 | 2,532,450 | -0.05(-0.04%) |
Dec 15, 2016 | 134.87 | 135.25 | 132.62 | 133.60 | 2,477,576 | -0.97(-0.72%) |
Dec 14, 2016 | 138.10 | 138.76 | 133.41 | 134.57 | 3,666,060 | -4.32(-3.11%) |
Dec 13, 2016 | 137.78 | 139.47 | 137.38 | 138.89 | 1,750,156 | +1.39(+1.01%) |
Dec 12, 2016 | 137.33 | 138.09 | 136.15 | 137.50 | 1,901,534 | +0.23(+0.16%) |
Dec 09, 2016 | 135.24 | 138.69 | 133.74 | 137.27 | 2,455,645 | +2.73(+2.03%) |
Dec 08, 2016 | 132.13 | 135.35 | 132.12 | 134.54 | 3,096,154 | +1.62(+1.21%) |
Dec 07, 2016 | 133.92 | 134.64 | 128.41 | 132.93 | 4,649,226 | -3.55(-2.60%) |
Dec 06, 2016 | 136.10 | 136.47 | 134.13 | 136.47 | 2,032,818 | +0.38(+0.28%) |
Dec 05, 2016 | 135.09 | 137.37 | 134.27 | 136.10 | 2,332,407 | +1.35(+1.00%) |
Dec 02, 2016 | 135.05 | 136.02 | 134.26 | 134.75 | 2,028,292 | +0.45(+0.34%) |
Dec 01, 2016 | 134.63 | 135.80 | 133.89 | 134.30 | 2,101,565 | -0.69(-0.51%) |
Nov 30, 2016 | 132.89 | 136.18 | 132.72 | 134.98 | 3,466,169 | +2.40(+1.81%) |
Nov 29, 2016 | 133.94 | 134.64 | 132.50 | 132.58 | 1,926,960 | -1.48(-1.11%) |
Nov 28, 2016 | 133.39 | 134.94 | 133.14 | 134.06 | 1,652,870 | +0.04(+0.03%) |
Nov 25, 2016 | 132.43 | 134.10 | 131.63 | 134.03 | 903,530 | +1.69(+1.27%) |
Nov 23, 2016 | 132.34 | 132.34 | 132.34 | 0 | -0.06(-0.04%) | |
Nov 22, 2016 | 132.68 | 133.61 | 131.30 | 132.40 | 2,441,303 | -0.02(-0.01%) |
Nov 21, 2016 | 131.67 | 133.21 | 131.27 | 132.41 | 2,167,800 | +1.22(+0.93%) |
Nov 18, 2016 | 132.74 | 133.11 | 130.96 | 131.20 | 2,712,588 | -1.34(-1.01%) |
Nov 17, 2016 | 132.46 | 133.40 | 132.03 | 132.53 | 2,624,566 | +0.00(+0.00%) |
Nov 16, 2016 | 133.46 | 134.30 | 132.44 | 132.53 | 1,961,100 | -1.30(-0.97%) |
Nov 15, 2016 | 134.52 | 135.31 | 133.17 | 133.84 | 2,668,599 | -0.77(-0.57%) |
Nov 14, 2016 | 130.63 | 136.22 | 130.23 | 134.60 | 3,019,067 | +0.62(+0.46%) |
Nov 11, 2016 | 137.46 | 138.60 | 132.41 | 133.99 | 3,150,880 | -4.18(-3.02%) |
Nov 10, 2016 | 134.68 | 139.04 | 134.63 | 138.16 | 4,293,952 | +5.44(+4.10%) |
Nov 09, 2016 | 132.37 | 142.18 | 126.64 | 132.72 | 6,035,277 | +10.46(+8.56%) |
Nov 08, 2016 | 123.31 | 124.89 | 121.95 | 122.26 | 3,848,798 | -3.75(-2.97%) |
Nov 07, 2016 | 124.35 | 126.71 | 123.64 | 126.01 | 2,612,965 | +3.51(+2.87%) |
Nov 04, 2016 | 121.84 | 125.40 | 121.10 | 122.49 | 3,741,755 | +1.10(+0.90%) |
Nov 03, 2016 | 128.35 | 130.04 | 121.15 | 121.40 | 5,393,716 | -5.84(-4.59%) |
Nov 02, 2016 | 121.34 | 128.20 | 121.34 | 127.24 | 4,966,370 | +6.15(+5.07%) |
Nov 01, 2016 | 119.13 | 121.92 | 118.31 | 121.10 | 4,944,832 | +1.97(+1.65%) |
Oct 31, 2016 | 116.15 | 120.45 | 115.93 | 119.13 | 9,102,997 | +2.87(+2.47%) |
Oct 28, 2016 | 121.59 | 122.57 | 107.29 | 116.26 | 30,058,482 | -34.09(-22.67%) |
Oct 27, 2016 | 148.94 | 151.43 | 147.58 | 150.35 | 2,058,302 | +1.81(+1.22%) |
Oct 26, 2016 | 147.98 | 148.87 | 146.07 | 148.54 | 1,961,764 | +0.07(+0.04%) |
Oct 25, 2016 | 150.01 | 150.11 | 148.25 | 148.48 | 1,655,258 | -1.66(-1.10%) |
Oct 24, 2016 | 151.73 | 152.47 | 150.11 | 150.14 | 1,480,459 | -0.71(-0.47%) |
Oct 21, 2016 | 150.95 | 151.87 | 150.41 | 150.85 | 1,705,825 | -0.86(-0.57%) |
Oct 20, 2016 | 150.83 | 152.28 | 150.63 | 151.71 | 1,122,856 | +0.78(+0.52%) |
Oct 19, 2016 | 151.85 | 152.48 | 150.89 | 150.93 | 1,250,095 | -0.92(-0.61%) |
Oct 18, 2016 | 152.10 | 152.80 | 151.59 | 151.85 | 793,874 | +1.36(+0.90%) |
Oct 17, 2016 | 151.02 | 151.12 | 149.71 | 150.49 | 1,352,867 | -0.33(-0.22%) |
Oct 14, 2016 | 152.40 | 152.91 | 150.77 | 150.82 | 1,045,410 | -1.00(-0.66%) |
Oct 13, 2016 | 151.41 | 152.60 | 150.71 | 151.82 | 1,654,210 | -0.44(-0.29%) |
Oct 12, 2016 | 153.92 | 154.98 | 152.10 | 152.26 | 1,704,017 | -1.02(-0.67%) |
Oct 11, 2016 | 154.57 | 155.26 | 153.17 | 153.28 | 2,026,450 | -1.59(-1.03%) |
Oct 10, 2016 | 155.66 | 156.19 | 154.37 | 154.88 | 1,370,890 | -0.46(-0.30%) |
Oct 07, 2016 | 154.93 | 156.35 | 153.88 | 155.34 | 1,341,721 | +1.00(+0.65%) |
Oct 06, 2016 | 154.42 | 154.54 | 152.96 | 154.33 | 1,790,380 | -0.86(-0.56%) |
Oct 05, 2016 | 155.54 | 155.83 | 154.23 | 155.20 | 1,660,125 | +0.01(+0.01%) |
Oct 04, 2016 | 155.46 | 156.24 | 154.75 | 155.19 | 1,289,599 | +0.26(+0.17%) |
Oct 03, 2016 | 155.71 | 155.75 | 154.42 | 154.92 | 1,242,940 | -1.28(-0.82%) |
Sep 30, 2016 | 154.54 | 156.64 | 153.22 | 156.21 | 2,223,278 | +2.18(+1.42%) |
Sep 29, 2016 | 155.48 | 155.70 | 153.83 | 154.03 | 1,534,867 | -2.06(-1.32%) |
Sep 28, 2016 | 155.72 | 156.76 | 155.16 | 156.09 | 1,051,575 | +0.24(+0.16%) |
Sep 27, 2016 | 154.74 | 156.45 | 154.74 | 155.84 | 1,272,884 | +1.11(+0.71%) |
Sep 26, 2016 | 155.51 | 156.27 | 154.60 | 154.74 | 1,581,345 | -1.78(-1.14%) |
Sep 23, 2016 | 157.33 | 158.31 | 155.63 | 156.52 | 1,350,780 | -0.97(-0.62%) |
Sep 22, 2016 | 156.53 | 158.21 | 156.50 | 157.49 | 2,081,452 | +1.61(+1.03%) |
Sep 21, 2016 | 154.94 | 156.24 | 153.91 | 155.88 | 1,991,424 | +1.50(+0.97%) |
Sep 20, 2016 | 154.69 | 155.69 | 153.97 | 154.38 | 2,306,943 | -0.19(-0.12%) |
Sep 19, 2016 | 155.48 | 156.15 | 154.08 | 154.57 | 2,569,185 | -1.09(-0.70%) |
Sep 16, 2016 | 157.60 | 158.00 | 153.65 | 155.66 | 6,402,848 | -2.63(-1.66%) |
Sep 15, 2016 | 157.23 | 159.10 | 153.60 | 158.29 | 5,461,969 | +1.19(+0.76%) |
Sep 14, 2016 | 164.49 | 165.21 | 156.77 | 157.10 | 6,218,516 | -7.63(-4.63%) |
Sep 13, 2016 | 167.21 | 168.10 | 163.72 | 164.72 | 2,680,942 | -4.34(-2.57%) |
Sep 12, 2016 | 164.14 | 170.05 | 164.04 | 169.06 | 2,029,492 | +4.10(+2.49%) |
Sep 09, 2016 | 169.96 | 170.32 | 164.89 | 164.96 | 2,236,268 | -6.51(-3.80%) |
Sep 08, 2016 | 172.85 | 173.50 | 171.32 | 171.47 | 1,444,964 | -1.80(-1.04%) |
Sep 07, 2016 | 172.37 | 174.50 | 172.37 | 173.27 | 1,036,979 | +0.25(+0.15%) |
Sep 06, 2016 | 171.90 | 173.32 | 170.88 | 173.01 | 1,528,346 | +1.60(+0.93%) |
Sep 02, 2016 | 172.40 | 171.41 | 171.41 | 171.41 | 713,617 | -0.27(-0.16%) |
Sep 01, 2016 | 173.04 | 173.04 | 170.62 | 171.68 | 850,421 | -1.27(-0.73%) |
Aug 31, 2016 | 171.46 | 173.15 | 170.60 | 172.95 | 1,527,119 | +1.49(+0.87%) |
Aug 30, 2016 | 171.89 | 172.24 | 170.73 | 171.46 | 1,154,294 | -0.55(-0.32%) |
Aug 29, 2016 | 171.32 | 172.41 | 170.80 | 172.01 | 1,260,338 | +1.04(+0.61%) |
Aug 26, 2016 | 171.81 | 172.21 | 170.06 | 170.97 | 1,776,170 | -0.48(-0.28%) |
Aug 25, 2016 | 174.95 | 175.75 | 170.24 | 171.45 | 3,098,536 | -5.38(-3.04%) |
Aug 24, 2016 | 180.32 | 181.06 | 176.44 | 176.83 | 1,642,422 | -3.46(-1.92%) |
Aug 23, 2016 | 181.66 | 182.07 | 180.22 | 180.29 | 1,120,953 | -0.84(-0.46%) |
Aug 22, 2016 | 181.22 | 181.40 | 180.38 | 181.13 | 878,692 | -0.19(-0.10%) |
Aug 19, 2016 | 181.25 | 182.18 | 180.50 | 181.32 | 856,458 | -0.54(-0.30%) |
Aug 18, 2016 | 182.71 | 183.28 | 181.66 | 181.86 | 1,160,659 | -1.26(-0.69%) |
Aug 17, 2016 | 182.47 | 183.35 | 181.06 | 183.12 | 1,009,392 | +0.72(+0.39%) |
Aug 16, 2016 | 182.82 | 183.40 | 182.25 | 182.40 | 535,840 | -1.04(-0.57%) |
Aug 15, 2016 | 182.72 | 184.34 | 182.49 | 183.44 | 744,483 | +0.82(+0.45%) |
Aug 12, 2016 | 183.59 | 183.80 | 181.88 | 182.62 | 678,166 | -1.29(-0.70%) |
Aug 11, 2016 | 183.82 | 184.13 | 182.66 | 183.91 | 814,084 | +0.91(+0.50%) |
Aug 10, 2016 | 183.60 | 183.79 | 182.34 | 183.00 | 1,013,300 | -0.60(-0.33%) |
Aug 09, 2016 | 182.78 | 184.19 | 182.56 | 183.60 | 820,232 | +1.11(+0.61%) |
Aug 08, 2016 | 182.35 | 182.72 | 181.26 | 182.49 | 822,091 | +0.41(+0.23%) |
Aug 05, 2016 | 182.45 | 183.92 | 181.94 | 182.07 | 1,100,377 | +0.17(+0.09%) |
Aug 04, 2016 | 182.06 | 182.72 | 180.99 | 181.91 | 996,811 | -0.62(-0.34%) |
Aug 03, 2016 | 180.56 | 182.68 | 180.47 | 182.52 | 1,237,684 | +1.51(+0.83%) |
Aug 02, 2016 | 179.75 | 182.40 | 179.44 | 181.02 | 2,001,957 | +1.35(+0.75%) |
Aug 01, 2016 | 182.58 | 182.75 | 179.34 | 179.67 | 1,475,233 | -2.31(-1.27%) |
Jul 29, 2016 | 180.33 | 182.51 | 178.84 | 181.98 | 1,539,629 | +1.05(+0.58%) |
Jul 28, 2016 | 178.94 | 184.18 | 178.54 | 180.93 | 2,845,037 | -3.25(-1.77%) |
Jul 27, 2016 | 183.56 | 185.12 | 182.44 | 184.19 | 1,112,429 | +0.60(+0.33%) |
Jul 26, 2016 | 182.79 | 184.25 | 182.39 | 183.59 | 940,010 | +0.25(+0.14%) |
Jul 25, 2016 | 183.23 | 183.43 | 181.50 | 183.34 | 864,220 | -0.52(-0.28%) |
Jul 22, 2016 | 184.06 | 184.23 | 183.16 | 183.86 | 929,725 | +0.07(+0.04%) |
Jul 21, 2016 | 185.61 | 186.08 | 183.25 | 183.80 | 1,293,347 | -1.81(-0.98%) |
Jul 20, 2016 | 185.24 | 186.39 | 185.06 | 185.61 | 948,359 | +0.44(+0.24%) |
Jul 19, 2016 | 183.88 | 185.88 | 183.81 | 185.17 | 989,365 | +0.25(+0.14%) |
Jul 18, 2016 | 184.54 | 185.13 | 183.40 | 184.92 | 870,968 | +0.52(+0.28%) |
Jul 15, 2016 | 185.84 | 186.18 | 183.53 | 184.40 | 997,923 | -0.83(-0.45%) |
Jul 14, 2016 | 186.02 | 186.54 | 184.74 | 185.23 | 1,136,879 | +0.58(+0.31%) |
Jul 13, 2016 | 183.81 | 185.25 | 183.03 | 184.65 | 1,732,309 | +1.81(+0.99%) |
Jul 12, 2016 | 181.45 | 184.26 | 181.32 | 182.83 | 1,741,146 | +1.89(+1.04%) |
Jul 11, 2016 | 180.26 | 181.36 | 179.49 | 180.94 | 1,548,722 | +0.62(+0.34%) |
Jul 08, 2016 | 179.90 | 180.87 | 178.84 | 180.33 | 1,594,170 | +1.49(+0.83%) |
Jul 07, 2016 | 179.47 | 181.08 | 177.79 | 178.84 | 1,342,147 | -0.64(-0.35%) |
Jul 06, 2016 | 174.82 | 179.69 | 173.44 | 179.47 | 2,240,437 | +4.12(+2.35%) |
Jul 05, 2016 | 174.69 | 175.94 | 174.02 | 175.36 | 981,303 | -0.58(-0.33%) |
Jul 01, 2016 | 174.93 | 175.94 | 175.94 | 175.94 | 1,122,360 | +1.36(+0.78%) |
Jun 30, 2016 | 171.63 | 174.69 | 170.74 | 174.58 | 1,690,104 | +3.10(+1.81%) |
Jun 29, 2016 | 168.31 | 172.16 | 166.82 | 171.49 | 1,842,821 | +6.32(+3.83%) |
Jun 28, 2016 | 163.10 | 166.36 | 163.10 | 165.16 | 1,720,841 | +3.69(+2.29%) |
Jun 27, 2016 | 163.45 | 164.15 | 160.09 | 161.47 | 1,720,548 | -4.15(-2.51%) |
Jun 24, 2016 | 165.90 | 167.62 | 164.87 | 165.62 | 1,746,665 | -6.48(-3.77%) |
Jun 23, 2016 | 171.51 | 172.86 | 171.10 | 172.10 | 1,240,765 | +2.31(+1.36%) |
Jun 22, 2016 | 167.49 | 170.91 | 167.45 | 169.79 | 1,184,372 | +2.11(+1.26%) |
Jun 21, 2016 | 169.20 | 169.30 | 167.35 | 167.68 | 783,622 | -0.56(-0.33%) |
Jun 20, 2016 | 168.31 | 169.70 | 167.71 | 168.24 | 1,572,246 | +1.95(+1.18%) |
Jun 17, 2016 | 168.29 | 168.72 | 165.44 | 166.29 | 1,628,219 | -1.84(-1.10%) |
Jun 16, 2016 | 167.43 | 168.55 | 165.20 | 168.13 | 1,266,081 | -1.10(-0.65%) |
Jun 15, 2016 | 170.73 | 171.63 | 168.92 | 169.23 | 1,273,278 | -0.58(-0.34%) |
Jun 14, 2016 | 171.17 | 171.72 | 168.71 | 169.81 | 1,389,141 | -1.96(-1.14%) |
Jun 13, 2016 | 173.67 | 174.50 | 171.61 | 171.77 | 1,540,351 | -1.71(-0.99%) |
Jun 10, 2016 | 173.31 | 174.48 | 172.70 | 173.48 | 1,205,119 | -1.32(-0.75%) |
Jun 09, 2016 | 175.29 | 175.84 | 173.68 | 174.80 | 1,450,141 | -0.81(-0.46%) |
Jun 08, 2016 | 173.21 | 175.87 | 171.92 | 175.60 | 1,361,876 | +2.59(+1.50%) |
Jun 07, 2016 | 174.87 | 175.46 | 172.89 | 173.01 | 1,226,474 | -2.06(-1.18%) |
Jun 06, 2016 | 174.57 | 175.56 | 173.77 | 175.07 | 800,608 | +0.66(+0.38%) |
Jun 03, 2016 | 175.00 | 176.25 | 173.89 | 174.41 | 1,601,324 | -1.24(-0.71%) |
Jun 02, 2016 | 172.97 | 175.83 | 172.69 | 175.65 | 1,798,057 | +3.05(+1.77%) |
Jun 01, 2016 | 169.71 | 173.25 | 168.72 | 172.60 | 1,913,916 | +1.56(+0.91%) |
May 31, 2016 | 169.41 | 171.25 | 168.58 | 171.04 | 2,905,261 | +1.79(+1.06%) |
May 27, 2016 | 167.65 | 169.25 | 169.25 | 169.25 | 1,144,514 | +1.54(+0.92%) |
May 26, 2016 | 170.38 | 171.21 | 167.61 | 167.71 | 2,182,293 | -3.13(-1.83%) |
May 25, 2016 | 170.85 | 173.32 | 170.10 | 170.84 | 2,265,784 | +0.14(+0.08%) |
May 24, 2016 | 167.17 | 171.67 | 166.48 | 170.69 | 2,216,810 | +3.85(+2.31%) |
May 23, 2016 | 168.00 | 169.57 | 166.50 | 166.85 | 1,423,680 | -3.40(-2.00%) |
May 20, 2016 | 169.78 | 170.80 | 168.23 | 170.25 | 2,710,029 | +1.24(+0.73%) |
May 19, 2016 | 167.68 | 171.78 | 166.61 | 169.00 | 3,738,573 | +1.00(+0.60%) |
May 18, 2016 | 160.87 | 169.18 | 160.87 | 168.00 | 4,281,582 | +5.96(+3.68%) |
May 17, 2016 | 160.76 | 163.79 | 158.99 | 162.05 | 1,916,937 | +0.92(+0.57%) |
May 16, 2016 | 157.84 | 162.03 | 157.44 | 161.13 | 2,381,750 | +6.16(+3.98%) |
May 13, 2016 | 155.89 | 157.14 | 154.56 | 154.97 | 955,860 | -1.28(-0.82%) |
May 12, 2016 | 158.09 | 158.81 | 155.25 | 156.25 | 957,870 | -1.48(-0.94%) |
May 11, 2016 | 158.33 | 160.61 | 157.56 | 157.73 | 1,232,562 | -1.33(-0.83%) |
May 10, 2016 | 162.01 | 162.24 | 158.08 | 159.06 | 1,371,665 | -1.78(-1.11%) |
May 09, 2016 | 158.32 | 161.54 | 158.20 | 160.84 | 1,434,370 | +3.14(+1.99%) |
May 06, 2016 | 160.18 | 161.69 | 155.90 | 157.70 | 2,233,406 | -3.59(-2.22%) |
May 05, 2016 | 160.45 | 166.71 | 158.28 | 161.29 | 4,269,330 | +7.18(+4.66%) |
May 04, 2016 | 156.52 | 156.99 | 153.53 | 154.11 | 2,277,928 | -2.93(-1.87%) |
May 03, 2016 | 155.73 | 158.83 | 155.40 | 157.04 | 1,210,246 | -0.26(-0.17%) |
May 02, 2016 | 156.71 | 157.69 | 155.83 | 157.30 | 1,664,699 | +0.57(+0.36%) |
Apr 29, 2016 | 157.31 | 158.05 | 155.42 | 156.73 | 2,297,429 | -1.41(-0.89%) |
Apr 28, 2016 | 164.84 | 164.94 | 157.96 | 158.14 | 3,263,492 | -8.03(-4.83%) |
Apr 27, 2016 | 165.48 | 166.74 | 164.79 | 166.18 | 1,237,307 | +0.71(+0.43%) |
Apr 26, 2016 | 165.62 | 166.88 | 165.27 | 165.47 | 1,033,895 | +0.01(+0.01%) |
Apr 25, 2016 | 166.39 | 166.71 | 163.98 | 165.46 | 1,435,929 | -1.02(-0.61%) |
Apr 22, 2016 | 166.85 | 167.45 | 165.00 | 166.47 | 1,616,239 | +0.21(+0.12%) |
Apr 21, 2016 | 165.91 | 167.05 | 165.41 | 166.27 | 1,155,798 | +0.46(+0.28%) |
Apr 20, 2016 | 164.75 | 166.66 | 163.45 | 165.81 | 1,567,568 | +1.59(+0.97%) |
Apr 19, 2016 | 162.91 | 164.73 | 162.24 | 164.22 | 1,557,578 | +1.72(+1.06%) |
Apr 18, 2016 | 160.55 | 162.91 | 159.55 | 162.50 | 1,339,208 | +1.15(+0.71%) |
Apr 15, 2016 | 157.92 | 161.38 | 157.52 | 161.36 | 2,499,349 | +3.90(+2.48%) |
Apr 14, 2016 | 155.92 | 158.27 | 154.57 | 157.45 | 1,928,643 | +1.02(+0.65%) |
Apr 13, 2016 | 153.56 | 156.61 | 152.56 | 156.43 | 1,429,058 | +2.96(+1.93%) |
Apr 12, 2016 | 152.18 | 154.29 | 151.62 | 153.47 | 1,564,772 | +1.82(+1.20%) |
Apr 11, 2016 | 151.52 | 152.72 | 150.49 | 151.65 | 1,426,976 | +0.17(+0.11%) |
Apr 08, 2016 | 151.52 | 152.55 | 150.18 | 151.48 | 1,219,813 | +0.89(+0.59%) |
Apr 07, 2016 | 151.62 | 152.29 | 149.28 | 150.60 | 1,582,833 | -1.83(-1.20%) |
Apr 06, 2016 | 145.02 | 152.62 | 144.91 | 152.43 | 1,763,635 | +7.96(+5.51%) |
Apr 05, 2016 | 146.04 | 147.15 | 144.13 | 144.47 | 1,259,550 | -3.29(-2.23%) |
Apr 04, 2016 | 146.85 | 151.09 | 146.63 | 147.76 | 1,274,879 | +0.75(+0.51%) |
Apr 01, 2016 | 146.39 | 147.47 | 145.29 | 147.01 | 1,003,461 | +0.15(+0.10%) |
Mar 31, 2016 | 147.52 | 149.28 | 146.73 | 146.86 | 1,283,994 | -0.45(-0.30%) |
Mar 30, 2016 | 148.50 | 149.42 | 147.13 | 147.31 | 1,108,215 | -1.06(-0.72%) |
Mar 29, 2016 | 146.21 | 148.50 | 145.58 | 148.37 | 1,542,732 | +2.19(+1.49%) |
Mar 28, 2016 | 146.90 | 147.50 | 145.05 | 146.19 | 1,452,682 | -0.71(-0.48%) |
Mar 24, 2016 | 143.84 | 146.90 | 146.90 | 146.90 | 1,614,034 | +2.11(+1.46%) |
Mar 23, 2016 | 146.63 | 147.62 | 144.66 | 144.79 | 1,485,303 | -1.47(-1.01%) |
Mar 22, 2016 | 146.04 | 147.04 | 144.76 | 146.26 | 1,363,962 | -0.23(-0.16%) |
Mar 21, 2016 | 147.52 | 148.20 | 145.10 | 146.50 | 1,599,932 | -1.35(-0.92%) |
Mar 18, 2016 | 141.96 | 149.47 | 141.54 | 147.85 | 3,048,853 | +6.18(+4.36%) |
Mar 17, 2016 | 144.76 | 145.41 | 139.72 | 141.67 | 3,697,406 | -4.03(-2.76%) |
Mar 16, 2016 | 146.25 | 147.72 | 144.97 | 145.69 | 1,768,181 | -1.21(-0.83%) |
Mar 15, 2016 | 152.05 | 152.50 | 146.43 | 146.91 | 1,809,177 | -7.18(-4.66%) |
Mar 14, 2016 | 155.39 | 156.09 | 153.13 | 154.09 | 987,590 | -1.32(-0.85%) |
Mar 11, 2016 | 151.42 | 155.74 | 151.14 | 155.41 | 1,200,894 | +4.93(+3.28%) |
Mar 10, 2016 | 151.92 | 152.85 | 149.13 | 150.47 | 1,427,551 | -0.71(-0.47%) |
Mar 09, 2016 | 149.43 | 152.72 | 148.80 | 151.19 | 1,371,464 | +2.88(+1.94%) |
Mar 08, 2016 | 151.37 | 151.89 | 147.15 | 148.31 | 1,896,684 | -3.96(-2.60%) |
Mar 07, 2016 | 151.30 | 153.13 | 150.98 | 152.27 | 1,027,397 | +0.25(+0.17%) |
Mar 04, 2016 | 151.85 | 154.02 | 151.71 | 152.02 | 1,192,970 | +0.06(+0.04%) |
Mar 03, 2016 | 147.71 | 152.27 | 147.24 | 151.95 | 1,585,936 | +3.75(+2.53%) |
Mar 02, 2016 | 146.00 | 151.05 | 145.59 | 148.21 | 1,807,445 | +1.91(+1.30%) |
Mar 01, 2016 | 144.46 | 146.30 | 144.22 | 146.30 | 1,293,546 | +0.96(+0.66%) |
Feb 29, 2016 | 146.22 | 147.54 | 145.02 | 145.34 | 2,000,893 | -1.08(-0.74%) |
Feb 26, 2016 | 145.69 | 148.20 | 144.35 | 146.42 | 986,646 | +1.58(+1.09%) |
Feb 25, 2016 | 145.38 | 146.21 | 143.11 | 144.84 | 1,225,141 | +0.65(+0.45%) |
Feb 24, 2016 | 142.91 | 144.70 | 141.64 | 144.19 | 1,141,986 | +0.63(+0.44%) |
Feb 23, 2016 | 145.43 | 145.56 | 143.38 | 143.56 | 1,363,030 | -2.28(-1.56%) |
Feb 22, 2016 | 145.01 | 146.11 | 144.24 | 145.83 | 825,361 | +2.01(+1.40%) |
Feb 19, 2016 | 145.17 | 145.17 | 142.78 | 143.82 | 1,505,298 | -1.58(-1.08%) |
Feb 18, 2016 | 144.64 | 146.07 | 144.40 | 145.39 | 1,381,772 | +0.36(+0.25%) |
Feb 17, 2016 | 143.60 | 147.21 | 143.57 | 145.03 | 2,297,353 | +2.78(+1.95%) |
Feb 16, 2016 | 141.70 | 143.03 | 140.43 | 142.25 | 1,536,921 | +1.45(+1.03%) |
Feb 12, 2016 | 141.25 | 140.80 | 140.80 | 140.80 | 2,037,114 | +0.93(+0.67%) |
Feb 11, 2016 | 140.50 | 141.76 | 138.48 | 139.87 | 3,224,566 | -2.76(-1.94%) |
Feb 10, 2016 | 140.71 | 144.78 | 140.32 | 142.62 | 2,486,876 | +2.43(+1.74%) |
Feb 09, 2016 | 139.78 | 142.80 | 138.24 | 140.19 | 2,131,407 | -1.01(-0.71%) |
Feb 08, 2016 | 142.85 | 143.25 | 139.17 | 141.20 | 2,945,748 | -2.70(-1.88%) |
Feb 05, 2016 | 141.74 | 145.79 | 140.61 | 143.90 | 2,866,045 | +0.51(+0.36%) |
Feb 04, 2016 | 141.46 | 147.09 | 139.42 | 143.39 | 2,868,007 | +1.34(+0.94%) |
Feb 03, 2016 | 145.89 | 146.34 | 139.13 | 142.05 | 4,610,282 | -2.45(-1.70%) |
Feb 02, 2016 | 147.43 | 149.11 | 144.50 | 144.50 | 3,433,818 | -3.98(-2.68%) |