Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 169.44 | 169.44 | 169.44 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 169.85 | 170.31 | 169.54 | 169.85 | 3,518,717 | -0.08(-0.05%) |
Dec 28, 2016 | 171.16 | 171.20 | 169.86 | 169.93 | 4,450,048 | -0.97(-0.57%) |
Dec 27, 2016 | 170.85 | 171.18 | 170.83 | 170.90 | 2,728,417 | +0.14(+0.08%) |
Dec 23, 2016 | 170.76 | 170.76 | 170.76 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 170.80 | 170.86 | 170.36 | 170.69 | 2,623,265 | -0.16(-0.10%) |
Dec 21, 2016 | 171.09 | 171.24 | 170.84 | 170.85 | 2,939,837 | -0.22(-0.13%) |
Dec 20, 2016 | 170.85 | 171.24 | 170.77 | 171.08 | 3,568,155 | +0.70(+0.41%) |
Dec 19, 2016 | 170.12 | 170.63 | 170.04 | 170.37 | 3,181,515 | +0.35(+0.21%) |
Dec 16, 2016 | 170.46 | 170.69 | 169.81 | 170.02 | 5,207,866 | -0.03(-0.02%) |
Dec 15, 2016 | 169.95 | 170.93 | 169.78 | 170.06 | 7,043,934 | +0.44(+0.26%) |
Dec 14, 2016 | 170.32 | 171.06 | 169.16 | 169.61 | 8,708,674 | -0.93(-0.55%) |
Dec 13, 2016 | 170.31 | 170.96 | 170.04 | 170.54 | 6,256,189 | +0.98(+0.58%) |
Dec 12, 2016 | 169.35 | 169.82 | 169.22 | 169.56 | 4,428,111 | +0.33(+0.20%) |
Dec 09, 2016 | 168.16 | 169.25 | 168.09 | 169.22 | 5,131,067 | +1.21(+0.72%) |
Dec 08, 2016 | 167.63 | 168.46 | 167.27 | 168.02 | 8,212,916 | +0.69(+0.41%) |
Dec 07, 2016 | 164.76 | 167.51 | 164.71 | 167.33 | 8,442,755 | +2.56(+1.55%) |
Dec 06, 2016 | 164.49 | 164.84 | 164.24 | 164.77 | 3,116,930 | +0.23(+0.14%) |
Dec 05, 2016 | 164.76 | 165.02 | 164.26 | 164.54 | 3,416,218 | +0.41(+0.25%) |
Dec 02, 2016 | 164.28 | 164.34 | 163.87 | 164.13 | 3,240,115 | -0.14(-0.08%) |
Dec 01, 2016 | 164.22 | 164.49 | 163.99 | 164.27 | 9,722,262 | +0.43(+0.26%) |
Nov 30, 2016 | 164.33 | 164.57 | 163.79 | 163.84 | 5,575,216 | +0.18(+0.11%) |
Nov 29, 2016 | 163.35 | 163.86 | 163.22 | 163.66 | 2,644,720 | +0.35(+0.21%) |
Nov 28, 2016 | 163.44 | 163.68 | 163.09 | 163.31 | 3,686,959 | -0.44(-0.27%) |
Nov 25, 2016 | 163.57 | 163.79 | 163.48 | 163.75 | 1,807,345 | +0.61(+0.37%) |
Nov 23, 2016 | 163.15 | 163.15 | 163.15 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 162.57 | 162.86 | 162.14 | 162.66 | 3,218,749 | +0.58(+0.36%) |
Nov 21, 2016 | 161.68 | 162.14 | 161.44 | 162.08 | 3,498,918 | +0.75(+0.47%) |
Nov 18, 2016 | 161.70 | 161.75 | 161.20 | 161.32 | 5,092,436 | -0.26(-0.16%) |
Nov 17, 2016 | 161.41 | 161.61 | 161.11 | 161.59 | 4,932,099 | +0.27(+0.17%) |
Nov 16, 2016 | 161.15 | 161.48 | 160.93 | 161.31 | 4,050,433 | -0.31(-0.19%) |
Nov 15, 2016 | 161.13 | 161.63 | 160.60 | 161.62 | 4,391,916 | +0.49(+0.30%) |
Nov 14, 2016 | 161.43 | 161.66 | 160.65 | 161.13 | 5,618,326 | +0.26(+0.16%) |
Nov 11, 2016 | 160.43 | 161.01 | 159.97 | 160.88 | 5,861,971 | +0.29(+0.18%) |
Nov 10, 2016 | 159.48 | 161.18 | 159.07 | 160.59 | 10,237,886 | +1.85(+1.17%) |
Nov 09, 2016 | 155.30 | 159.24 | 155.14 | 158.74 | 9,784,194 | +2.20(+1.41%) |
Nov 08, 2016 | 155.53 | 157.10 | 155.37 | 156.53 | 4,021,392 | +0.87(+0.56%) |
Nov 07, 2016 | 154.65 | 155.74 | 154.54 | 155.66 | 3,977,875 | +3.12(+2.04%) |
Nov 04, 2016 | 152.89 | 153.37 | 152.49 | 152.55 | 5,081,420 | -0.34(-0.22%) |
Nov 03, 2016 | 153.39 | 153.55 | 152.66 | 152.89 | 2,304,223 | -0.20(-0.13%) |
Nov 02, 2016 | 153.36 | 153.83 | 152.84 | 153.09 | 4,152,525 | -0.66(-0.43%) |
Nov 01, 2016 | 154.95 | 154.95 | 152.91 | 153.75 | 4,243,447 | -0.90(-0.58%) |
Oct 31, 2016 | 155.00 | 155.10 | 154.54 | 154.65 | 1,657,820 | -0.16(-0.10%) |
Oct 28, 2016 | 155.20 | 155.63 | 154.22 | 154.81 | 4,365,715 | -0.15(-0.09%) |
Oct 27, 2016 | 155.61 | 155.65 | 154.70 | 154.95 | 2,365,868 | -0.20(-0.13%) |
Oct 26, 2016 | 154.16 | 155.46 | 153.95 | 155.16 | 6,296,693 | +0.25(+0.16%) |
Oct 25, 2016 | 155.20 | 155.50 | 154.72 | 154.91 | 3,925,777 | -0.41(-0.26%) |
Oct 24, 2016 | 155.66 | 155.78 | 155.06 | 155.32 | 2,230,802 | +0.63(+0.41%) |
Oct 21, 2016 | 154.16 | 154.89 | 153.86 | 154.69 | 6,569,312 | -0.12(-0.08%) |
Oct 20, 2016 | 154.96 | 155.59 | 154.54 | 154.81 | 2,767,086 | -0.39(-0.25%) |
Oct 19, 2016 | 155.07 | 155.55 | 154.84 | 155.20 | 1,762,878 | +0.54(+0.35%) |
Oct 18, 2016 | 155.15 | 155.29 | 154.45 | 154.66 | 2,017,845 | +0.55(+0.36%) |
Oct 17, 2016 | 154.49 | 154.78 | 153.88 | 154.11 | 2,111,775 | -0.49(-0.31%) |
Oct 14, 2016 | 155.20 | 155.59 | 154.53 | 154.60 | 3,164,018 | +0.38(+0.25%) |
Oct 13, 2016 | 153.61 | 154.54 | 153.01 | 154.21 | 4,057,243 | -0.45(-0.29%) |
Oct 12, 2016 | 154.35 | 155.03 | 154.06 | 154.66 | 2,248,113 | +0.14(+0.09%) |
Oct 11, 2016 | 155.94 | 155.96 | 153.88 | 154.52 | 4,631,801 | -1.64(-1.05%) |
Oct 10, 2016 | 155.39 | 156.78 | 156.09 | 156.16 | 2,203,477 | +0.77(+0.49%) |
Oct 07, 2016 | 155.88 | 156.05 | 154.62 | 155.39 | 2,964,192 | -0.26(-0.16%) |
Oct 06, 2016 | 155.49 | 155.83 | 154.75 | 155.65 | 2,774,938 | -0.12(-0.08%) |
Oct 05, 2016 | 155.34 | 156.07 | 155.29 | 155.76 | 2,131,382 | +1.01(+0.65%) |
Oct 04, 2016 | 155.73 | 156.00 | 154.29 | 154.76 | 3,295,968 | -0.72(-0.46%) |
Oct 03, 2016 | 155.47 | 155.69 | 155.01 | 155.47 | 2,330,906 | -0.39(-0.25%) |
Sep 30, 2016 | 155.31 | 156.43 | 155.18 | 155.87 | 5,099,676 | +1.33(+0.86%) |
Sep 29, 2016 | 155.90 | 156.41 | 154.05 | 154.54 | 3,957,701 | -1.60(-1.03%) |
Sep 28, 2016 | 155.51 | 156.25 | 154.79 | 156.14 | 7,283,142 | +0.94(+0.61%) |
Sep 27, 2016 | 153.99 | 155.32 | 153.70 | 155.20 | 4,354,273 | +1.06(+0.69%) |
Sep 26, 2016 | 154.78 | 154.82 | 153.99 | 154.14 | 3,095,547 | -1.42(-0.92%) |
Sep 23, 2016 | 156.40 | 156.50 | 155.45 | 155.56 | 2,042,215 | -1.06(-0.67%) |
Sep 22, 2016 | 156.62 | 157.13 | 156.33 | 156.62 | 2,724,674 | +0.85(+0.55%) |
Sep 21, 2016 | 154.91 | 155.92 | 154.31 | 155.76 | 5,272,866 | +1.37(+0.89%) |
Sep 20, 2016 | 155.04 | 155.24 | 154.37 | 154.39 | 2,342,715 | +0.06(+0.04%) |
Sep 19, 2016 | 155.10 | 155.47 | 154.07 | 154.33 | 2,649,610 | +0.01(+0.01%) |
Sep 16, 2016 | 154.78 | 154.78 | 153.87 | 154.32 | 3,335,462 | -0.80(-0.51%) |
Sep 15, 2016 | 153.51 | 155.43 | 153.39 | 155.12 | 4,682,956 | +1.56(+1.01%) |
Sep 14, 2016 | 153.91 | 154.68 | 153.21 | 153.56 | 3,512,697 | -0.31(-0.20%) |
Sep 13, 2016 | 154.95 | 155.17 | 153.52 | 153.88 | 8,785,307 | -2.13(-1.36%) |
Sep 12, 2016 | 153.27 | 156.30 | 153.14 | 156.01 | 8,290,567 | +2.03(+1.32%) |
Sep 09, 2016 | 156.24 | 156.39 | 153.97 | 153.97 | 9,684,682 | -3.33(-2.12%) |
Sep 08, 2016 | 157.18 | 157.55 | 157.01 | 157.30 | 2,619,972 | -0.43(-0.27%) |
Sep 07, 2016 | 157.77 | 157.79 | 157.27 | 157.73 | 2,119,114 | +0.00(+0.00%) |
Sep 06, 2016 | 157.55 | 157.87 | 156.99 | 157.73 | 2,528,878 | +0.39(+0.25%) |
Sep 02, 2016 | 157.40 | 157.33 | 157.33 | 157.33 | 3,116,911 | +0.65(+0.41%) |
Sep 01, 2016 | 156.37 | 156.84 | 155.67 | 156.69 | 3,529,445 | +0.14(+0.09%) |
Aug 31, 2016 | 156.81 | 156.91 | 155.98 | 156.55 | 2,204,596 | -0.49(-0.31%) |
Aug 30, 2016 | 157.39 | 157.58 | 156.62 | 157.04 | 2,192,984 | -0.27(-0.17%) |
Aug 29, 2016 | 156.46 | 157.49 | 156.46 | 157.31 | 2,619,887 | +0.86(+0.55%) |
Aug 26, 2016 | 157.13 | 157.91 | 155.87 | 156.45 | 3,998,952 | -0.47(-0.30%) |
Aug 25, 2016 | 156.84 | 157.28 | 156.69 | 156.92 | 2,391,017 | -0.25(-0.16%) |
Aug 24, 2016 | 157.50 | 157.62 | 156.84 | 157.16 | 2,212,295 | -0.55(-0.35%) |
Aug 23, 2016 | 158.05 | 158.41 | 157.67 | 157.71 | 1,936,462 | +0.15(+0.10%) |
Aug 22, 2016 | 157.41 | 157.89 | 156.99 | 157.56 | 3,704,332 | -0.17(-0.11%) |
Aug 19, 2016 | 157.71 | 158.00 | 157.22 | 157.73 | 2,782,822 | -0.31(-0.20%) |
Aug 18, 2016 | 157.72 | 158.09 | 157.51 | 158.04 | 3,032,125 | +0.20(+0.13%) |
Aug 17, 2016 | 157.55 | 157.94 | 156.97 | 157.83 | 3,480,880 | +0.29(+0.18%) |
Aug 16, 2016 | 157.89 | 158.06 | 157.51 | 157.54 | 1,902,633 | -0.64(-0.41%) |
Aug 15, 2016 | 158.09 | 158.49 | 158.03 | 158.19 | 1,841,417 | +0.53(+0.33%) |
Aug 12, 2016 | 157.87 | 157.96 | 157.34 | 157.66 | 2,965,208 | -0.34(-0.22%) |
Aug 11, 2016 | 157.49 | 158.24 | 157.41 | 158.00 | 2,580,630 | +1.00(+0.64%) |
Aug 10, 2016 | 157.24 | 157.56 | 156.76 | 157.00 | 1,908,231 | -0.19(-0.12%) |
Aug 09, 2016 | 157.22 | 157.63 | 156.95 | 157.20 | 2,244,824 | +0.06(+0.04%) |
Aug 08, 2016 | 157.32 | 157.49 | 156.92 | 157.14 | 2,448,231 | +0.02(+0.01%) |
Aug 05, 2016 | 156.39 | 157.14 | 155.57 | 157.12 | 4,937,667 | +1.54(+0.99%) |
Aug 04, 2016 | 155.63 | 155.96 | 155.33 | 155.58 | 2,792,798 | +0.08(+0.05%) |
Aug 03, 2016 | 155.08 | 155.57 | 154.96 | 155.51 | 3,546,488 | +0.33(+0.21%) |
Aug 02, 2016 | 155.80 | 155.95 | 154.62 | 155.18 | 6,059,950 | -0.76(-0.49%) |
Aug 01, 2016 | 156.35 | 156.49 | 155.53 | 155.94 | 3,886,052 | -0.22(-0.14%) |
Jul 29, 2016 | 155.92 | 156.47 | 155.66 | 156.16 | 4,960,777 | -0.21(-0.14%) |
Jul 28, 2016 | 156.29 | 156.61 | 155.64 | 156.37 | 3,419,175 | -0.17(-0.11%) |
Jul 27, 2016 | 157.02 | 157.14 | 156.14 | 156.54 | 4,889,292 | -0.02(-0.01%) |
Jul 26, 2016 | 156.57 | 156.92 | 155.80 | 156.56 | 5,593,732 | -0.18(-0.11%) |
Jul 25, 2016 | 157.13 | 157.15 | 156.37 | 156.74 | 2,731,446 | -0.59(-0.38%) |
Jul 22, 2016 | 156.90 | 157.38 | 156.69 | 157.33 | 3,629,591 | +0.45(+0.29%) |
Jul 21, 2016 | 157.36 | 157.52 | 156.51 | 156.88 | 3,345,920 | -0.68(-0.43%) |
Jul 20, 2016 | 157.66 | 157.81 | 157.24 | 157.56 | 2,541,222 | +0.31(+0.19%) |
Jul 19, 2016 | 156.91 | 157.25 | 156.75 | 157.25 | 2,412,681 | +0.29(+0.18%) |
Jul 18, 2016 | 156.75 | 157.22 | 156.65 | 156.97 | 2,516,945 | +0.17(+0.11%) |
Jul 15, 2016 | 157.20 | 157.32 | 156.43 | 156.80 | 4,524,423 | +0.05(+0.03%) |
Jul 14, 2016 | 156.84 | 157.01 | 156.42 | 156.75 | 3,956,270 | +1.15(+0.74%) |
Jul 13, 2016 | 155.67 | 155.77 | 155.13 | 155.60 | 2,820,706 | +0.18(+0.11%) |
Jul 12, 2016 | 155.10 | 155.62 | 154.90 | 155.42 | 3,690,874 | +1.08(+0.70%) |
Jul 11, 2016 | 154.12 | 154.85 | 154.06 | 154.34 | 2,783,122 | +0.69(+0.45%) |
Jul 08, 2016 | 152.56 | 153.87 | 151.52 | 153.65 | 6,109,029 | +2.13(+1.40%) |
Jul 07, 2016 | 151.83 | 152.31 | 150.89 | 151.52 | 2,764,745 | -0.16(-0.11%) |
Jul 06, 2016 | 150.52 | 151.78 | 149.97 | 151.68 | 6,366,349 | +0.65(+0.43%) |
Jul 05, 2016 | 151.34 | 151.43 | 150.56 | 151.03 | 3,814,524 | -0.93(-0.61%) |
Jul 01, 2016 | 151.51 | 151.96 | 151.96 | 151.96 | 4,717,730 | +0.26(+0.17%) |
Jun 30, 2016 | 150.05 | 151.77 | 149.89 | 151.70 | 5,976,219 | +2.00(+1.34%) |
Jun 29, 2016 | 148.44 | 149.85 | 148.31 | 149.70 | 6,581,755 | +2.39(+1.62%) |
Jun 28, 2016 | 146.49 | 147.34 | 145.94 | 147.31 | 6,657,932 | +2.22(+1.53%) |
Jun 27, 2016 | 146.17 | 146.17 | 144.39 | 145.09 | 9,073,163 | -2.17(-1.47%) |
Jun 24, 2016 | 147.93 | 149.73 | 146.87 | 147.26 | 13,425,476 | -5.13(-3.36%) |
Jun 23, 2016 | 151.72 | 152.40 | 151.42 | 152.39 | 3,460,223 | +1.90(+1.26%) |
Jun 22, 2016 | 151.05 | 151.66 | 150.37 | 150.49 | 3,497,717 | -0.41(-0.28%) |
Jun 21, 2016 | 150.95 | 151.30 | 150.62 | 150.90 | 2,188,421 | +0.22(+0.15%) |
Jun 20, 2016 | 151.19 | 151.90 | 150.65 | 150.68 | 3,490,699 | +1.08(+0.73%) |
Jun 17, 2016 | 150.13 | 150.13 | 148.96 | 149.60 | 3,242,535 | -0.50(-0.33%) |
Jun 16, 2016 | 148.63 | 150.27 | 147.84 | 150.09 | 6,589,268 | +0.75(+0.50%) |
Jun 15, 2016 | 149.92 | 150.41 | 149.18 | 149.34 | 2,920,435 | -0.20(-0.14%) |
Jun 14, 2016 | 149.71 | 150.06 | 148.86 | 149.54 | 4,307,566 | -0.46(-0.31%) |
Jun 13, 2016 | 150.55 | 151.40 | 150.01 | 150.01 | 6,043,242 | -1.14(-0.76%) |
Jun 10, 2016 | 151.14 | 151.60 | 150.65 | 151.15 | 4,878,976 | -0.99(-0.65%) |
Jun 09, 2016 | 151.71 | 152.28 | 151.51 | 152.14 | 2,532,210 | -0.15(-0.10%) |
Jun 08, 2016 | 151.96 | 152.39 | 151.85 | 152.29 | 2,025,756 | +0.58(+0.38%) |
Jun 07, 2016 | 151.78 | 152.23 | 151.68 | 151.72 | 1,858,929 | +0.17(+0.11%) |
Jun 06, 2016 | 150.97 | 151.78 | 150.90 | 151.55 | 3,216,237 | +0.95(+0.63%) |
Jun 03, 2016 | 150.44 | 150.80 | 149.58 | 150.60 | 5,163,487 | -0.19(-0.12%) |
Jun 02, 2016 | 149.96 | 150.81 | 149.69 | 150.79 | 2,323,345 | +0.47(+0.31%) |
Jun 01, 2016 | 149.69 | 150.53 | 149.32 | 150.32 | 2,933,594 | +0.07(+0.05%) |
May 31, 2016 | 151.38 | 151.38 | 149.81 | 150.25 | 2,831,363 | -0.72(-0.48%) |
May 27, 2016 | 150.74 | 150.97 | 150.97 | 150.97 | 1,925,186 | +0.36(+0.24%) |
May 26, 2016 | 150.97 | 151.13 | 150.40 | 150.62 | 2,675,754 | -0.17(-0.11%) |
May 25, 2016 | 150.13 | 151.18 | 150.09 | 150.79 | 3,221,729 | +1.20(+0.80%) |
May 24, 2016 | 148.66 | 149.90 | 148.56 | 149.59 | 3,306,836 | +1.76(+1.19%) |
May 23, 2016 | 147.88 | 148.29 | 147.68 | 147.83 | 2,043,247 | +0.02(+0.01%) |
May 20, 2016 | 147.78 | 148.47 | 147.60 | 147.81 | 3,251,007 | +0.59(+0.40%) |
May 19, 2016 | 147.45 | 147.66 | 146.37 | 147.22 | 6,040,287 | -0.80(-0.54%) |
May 18, 2016 | 147.56 | 148.95 | 147.10 | 148.03 | 4,863,652 | +0.06(+0.04%) |
May 17, 2016 | 149.10 | 149.38 | 147.43 | 147.97 | 3,974,100 | -1.43(-0.96%) |
May 16, 2016 | 148.08 | 149.77 | 147.98 | 149.40 | 2,839,666 | +1.50(+1.01%) |
May 13, 2016 | 149.10 | 149.62 | 147.71 | 147.90 | 3,959,038 | -1.63(-1.09%) |
May 12, 2016 | 149.86 | 150.12 | 148.67 | 149.53 | 3,007,417 | +0.10(+0.07%) |
May 11, 2016 | 150.61 | 150.81 | 149.40 | 149.43 | 3,200,006 | -1.60(-1.06%) |
May 10, 2016 | 149.79 | 151.09 | 149.72 | 151.03 | 3,401,308 | +1.87(+1.25%) |
May 09, 2016 | 149.39 | 149.82 | 148.86 | 149.16 | 2,279,231 | -0.30(-0.20%) |
May 06, 2016 | 148.08 | 149.52 | 148.07 | 149.47 | 3,489,220 | +0.76(+0.51%) |
May 05, 2016 | 149.04 | 149.37 | 148.34 | 148.71 | 2,110,507 | +0.10(+0.07%) |
May 04, 2016 | 148.66 | 149.36 | 148.25 | 148.61 | 4,088,521 | -0.83(-0.55%) |
May 03, 2016 | 149.59 | 149.88 | 148.74 | 149.43 | 5,508,314 | -1.18(-0.78%) |
May 02, 2016 | 150.09 | 150.79 | 149.61 | 150.61 | 2,922,188 | +0.94(+0.63%) |
Apr 29, 2016 | 149.52 | 149.96 | 148.58 | 149.68 | 6,520,929 | -0.51(-0.34%) |
Apr 28, 2016 | 150.92 | 151.84 | 149.80 | 150.19 | 4,212,550 | -1.73(-1.14%) |
Apr 27, 2016 | 150.97 | 152.26 | 150.86 | 151.92 | 4,230,036 | +0.51(+0.34%) |
Apr 26, 2016 | 151.57 | 151.93 | 150.96 | 151.41 | 2,657,060 | +0.08(+0.06%) |
Apr 25, 2016 | 151.06 | 151.36 | 150.30 | 151.32 | 2,948,290 | -0.30(-0.20%) |
Apr 22, 2016 | 151.38 | 151.78 | 150.76 | 151.62 | 2,860,011 | +0.17(+0.11%) |
Apr 21, 2016 | 152.25 | 152.45 | 151.22 | 151.46 | 3,274,977 | -0.89(-0.58%) |
Apr 20, 2016 | 151.71 | 152.91 | 151.71 | 152.34 | 3,119,005 | +0.36(+0.24%) |
Apr 19, 2016 | 151.83 | 152.36 | 151.36 | 151.98 | 3,550,141 | +0.46(+0.30%) |
Apr 18, 2016 | 150.13 | 151.56 | 150.11 | 151.52 | 3,050,510 | +0.93(+0.62%) |
Apr 15, 2016 | 150.86 | 150.98 | 150.37 | 150.60 | 4,508,553 | -0.25(-0.17%) |
Apr 14, 2016 | 150.78 | 151.18 | 150.54 | 150.85 | 4,380,715 | +0.16(+0.11%) |
Apr 13, 2016 | 149.91 | 150.77 | 149.88 | 150.69 | 6,411,175 | +1.54(+1.03%) |
Apr 12, 2016 | 148.00 | 149.31 | 147.69 | 149.15 | 4,260,365 | +1.39(+0.94%) |
Apr 11, 2016 | 148.33 | 149.22 | 147.73 | 147.76 | 3,844,237 | -0.19(-0.13%) |
Apr 08, 2016 | 148.44 | 148.91 | 147.48 | 147.94 | 3,046,072 | +0.31(+0.21%) |
Apr 07, 2016 | 148.04 | 148.42 | 147.12 | 147.63 | 6,235,655 | -1.47(-0.99%) |
Apr 06, 2016 | 148.11 | 149.15 | 147.59 | 149.10 | 4,851,394 | +1.03(+0.69%) |
Apr 05, 2016 | 148.30 | 149.04 | 147.87 | 148.08 | 6,458,644 | -1.09(-0.73%) |
Apr 04, 2016 | 149.60 | 149.81 | 148.97 | 149.17 | 2,753,200 | -0.50(-0.34%) |
Apr 01, 2016 | 147.99 | 149.79 | 147.73 | 149.68 | 4,791,220 | +0.91(+0.61%) |
Mar 31, 2016 | 149.01 | 149.32 | 148.59 | 148.77 | 3,746,137 | -0.21(-0.14%) |
Mar 30, 2016 | 149.16 | 149.62 | 148.66 | 148.98 | 4,580,662 | +0.69(+0.47%) |
Mar 29, 2016 | 146.96 | 148.38 | 146.60 | 148.29 | 6,627,967 | +0.80(+0.54%) |
Mar 28, 2016 | 147.50 | 147.88 | 147.10 | 147.49 | 3,679,399 | +0.15(+0.10%) |
Mar 24, 2016 | 146.42 | 147.34 | 147.34 | 147.34 | 6,061,288 | +0.11(+0.07%) |
Mar 23, 2016 | 147.57 | 147.85 | 147.05 | 147.23 | 5,980,975 | -0.75(-0.51%) |
Mar 22, 2016 | 147.64 | 148.45 | 147.51 | 147.98 | 4,725,404 | -0.26(-0.18%) |
Mar 21, 2016 | 147.91 | 148.41 | 147.60 | 148.24 | 3,424,336 | +0.27(+0.18%) |
Mar 18, 2016 | 147.62 | 148.19 | 147.43 | 147.97 | 6,069,757 | +0.95(+0.64%) |
Mar 17, 2016 | 145.78 | 147.42 | 145.46 | 147.02 | 4,842,202 | +1.23(+0.85%) |
Mar 16, 2016 | 144.73 | 146.18 | 144.69 | 145.79 | 4,228,367 | +0.70(+0.48%) |
Mar 15, 2016 | 144.22 | 145.10 | 143.98 | 145.09 | 2,892,846 | +0.19(+0.13%) |
Mar 14, 2016 | 144.30 | 145.30 | 144.30 | 144.90 | 3,163,156 | +0.15(+0.10%) |
Mar 11, 2016 | 144.10 | 144.84 | 144.06 | 144.74 | 4,371,879 | +1.82(+1.28%) |
Mar 10, 2016 | 143.43 | 144.05 | 141.44 | 142.92 | 5,789,780 | +0.03(+0.02%) |
Mar 09, 2016 | 143.21 | 143.37 | 142.48 | 142.89 | 4,262,361 | +0.34(+0.24%) |
Mar 08, 2016 | 142.70 | 143.51 | 142.21 | 142.55 | 3,366,849 | -0.84(-0.59%) |
Mar 07, 2016 | 142.34 | 143.65 | 142.28 | 143.39 | 3,847,905 | +0.50(+0.35%) |
Mar 04, 2016 | 142.47 | 143.33 | 141.96 | 142.89 | 4,194,255 | +0.56(+0.40%) |
Mar 03, 2016 | 141.80 | 142.36 | 141.29 | 142.32 | 3,530,802 | +0.39(+0.27%) |
Mar 02, 2016 | 141.21 | 141.97 | 140.83 | 141.94 | 3,693,909 | +0.31(+0.22%) |
Mar 01, 2016 | 139.52 | 141.68 | 139.26 | 141.63 | 4,654,925 | +2.99(+2.16%) |
Feb 29, 2016 | 139.64 | 140.53 | 138.63 | 138.63 | 4,139,748 | -1.11(-0.79%) |
Feb 26, 2016 | 141.05 | 141.15 | 139.61 | 139.74 | 4,519,192 | -0.47(-0.34%) |
Feb 25, 2016 | 138.69 | 140.21 | 138.16 | 140.21 | 6,260,463 | +1.82(+1.32%) |
Feb 24, 2016 | 137.95 | 138.58 | 135.70 | 138.39 | 9,520,211 | +0.44(+0.32%) |
Feb 23, 2016 | 139.18 | 139.31 | 137.69 | 137.95 | 7,200,682 | -1.50(-1.08%) |
Feb 22, 2016 | 138.96 | 139.89 | 138.78 | 139.46 | 4,105,475 | +1.88(+1.37%) |
Feb 19, 2016 | 137.14 | 137.67 | 136.64 | 137.57 | 5,545,602 | -0.17(-0.13%) |
Feb 18, 2016 | 138.43 | 138.53 | 137.56 | 137.75 | 6,192,191 | -0.34(-0.25%) |
Feb 17, 2016 | 136.84 | 138.37 | 136.75 | 138.09 | 6,668,152 | +2.29(+1.68%) |
Feb 16, 2016 | 135.44 | 135.88 | 134.48 | 135.81 | 6,506,807 | +1.86(+1.39%) |
Feb 12, 2016 | 132.42 | 133.95 | 133.95 | 133.95 | 8,447,626 | +2.66(+2.03%) |
Feb 11, 2016 | 131.28 | 132.31 | 130.00 | 131.28 | 17,673,210 | -2.17(-1.63%) |
Feb 10, 2016 | 134.78 | 135.89 | 133.32 | 133.45 | 9,785,854 | -0.71(-0.53%) |
Feb 09, 2016 | 132.74 | 135.19 | 132.72 | 134.16 | 13,672,282 | -0.09(-0.07%) |
Feb 08, 2016 | 134.06 | 134.64 | 132.33 | 134.26 | 15,973,537 | -1.33(-0.98%) |
Feb 05, 2016 | 137.21 | 137.32 | 134.99 | 135.59 | 9,904,083 | -1.84(-1.34%) |
Feb 04, 2016 | 136.32 | 137.98 | 136.12 | 137.43 | 13,992,207 | +0.79(+0.58%) |
Feb 03, 2016 | 135.99 | 137.10 | 133.53 | 136.64 | 17,009,744 | +1.50(+1.11%) |
Feb 02, 2016 | 136.22 | 136.22 | 134.75 | 135.15 | 9,434,951 | -2.45(-1.78%) |
Feb 01, 2016 | 136.80 | 138.13 | 136.33 | 137.60 | 8,331,792 | -0.02(-0.02%) |
Jan 29, 2016 | 135.31 | 137.67 | 135.08 | 137.62 | 7,384,385 | +3.23(+2.40%) |
Jan 28, 2016 | 134.53 | 134.72 | 132.68 | 134.39 | 10,280,689 | +1.01(+0.76%) |
Jan 27, 2016 | 134.44 | 135.83 | 132.80 | 133.38 | 12,065,132 | -1.88(-1.39%) |
Jan 26, 2016 | 133.55 | 135.40 | 133.54 | 135.25 | 7,099,946 | +2.38(+1.79%) |
Jan 25, 2016 | 134.31 | 134.57 | 132.85 | 132.88 | 6,899,765 | -1.75(-1.30%) |
Jan 22, 2016 | 134.73 | 135.00 | 133.65 | 134.63 | 8,826,900 | +1.83(+1.38%) |
Jan 21, 2016 | 132.13 | 134.21 | 131.35 | 132.79 | 20,029,650 | +0.83(+0.63%) |
Jan 20, 2016 | 131.66 | 133.03 | 129.26 | 131.96 | 19,611,606 | -2.02(-1.51%) |
Jan 19, 2016 | 135.18 | 135.32 | 132.97 | 133.98 | 12,217,568 | +0.28(+0.21%) |
Jan 15, 2016 | 133.34 | 133.70 | 133.70 | 133.70 | 23,850,062 | -3.20(-2.34%) |
Jan 14, 2016 | 135.58 | 137.82 | 134.40 | 136.90 | 17,613,890 | +1.87(+1.39%) |
Jan 13, 2016 | 138.53 | 138.78 | 134.79 | 135.02 | 19,544,334 | -3.01(-2.18%) |
Jan 12, 2016 | 138.24 | 138.73 | 136.45 | 138.04 | 12,239,965 | +0.94(+0.68%) |
Jan 11, 2016 | 137.38 | 137.66 | 135.69 | 137.10 | 14,761,189 | +0.49(+0.36%) |
Jan 08, 2016 | 138.88 | 139.24 | 136.40 | 136.60 | 14,951,990 | -1.44(-1.04%) |
Jan 07, 2016 | 138.88 | 140.54 | 137.64 | 138.04 | 18,395,904 | -3.33(-2.36%) |
Jan 06, 2016 | 141.36 | 142.24 | 140.60 | 141.38 | 10,411,437 | -2.05(-1.43%) |
Jan 05, 2016 | 143.68 | 143.72 | 142.40 | 143.43 | 11,243,068 | +0.08(+0.06%) |