Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 134.50 | 135.39 | 133.64 | 134.81 | 1,102,163 | +0.45(+0.34%) |
Aug 30, 2016 | 135.45 | 135.45 | 133.48 | 134.36 | 795,334 | -0.87(-0.64%) |
Aug 29, 2016 | 134.22 | 135.82 | 134.19 | 135.23 | 616,954 | +1.54(+1.15%) |
Aug 26, 2016 | 135.32 | 136.21 | 132.95 | 133.69 | 655,679 | -1.25(-0.93%) |
Aug 25, 2016 | 134.50 | 136.50 | 133.71 | 134.94 | 735,417 | +0.54(+0.40%) |
Aug 24, 2016 | 134.91 | 135.38 | 133.26 | 134.40 | 517,039 | -0.38(-0.28%) |
Aug 23, 2016 | 135.90 | 136.03 | 134.75 | 134.78 | 532,073 | -0.75(-0.56%) |
Aug 22, 2016 | 135.95 | 136.50 | 134.45 | 135.53 | 779,561 | -0.16(-0.12%) |
Aug 19, 2016 | 136.05 | 136.66 | 134.73 | 135.70 | 990,138 | -0.82(-0.60%) |
Aug 18, 2016 | 137.34 | 137.78 | 136.05 | 136.52 | 1,012,385 | -0.82(-0.60%) |
Aug 17, 2016 | 138.06 | 138.12 | 135.60 | 137.34 | 1,101,236 | -0.42(-0.30%) |
Aug 16, 2016 | 139.52 | 140.06 | 137.53 | 137.76 | 747,995 | -2.26(-1.61%) |
Aug 15, 2016 | 139.69 | 140.27 | 139.49 | 140.02 | 1,390,267 | +0.75(+0.54%) |
Aug 12, 2016 | 139.78 | 141.45 | 138.91 | 139.26 | 782,057 | -0.40(-0.29%) |
Aug 11, 2016 | 141.66 | 141.66 | 138.82 | 139.66 | 765,613 | -1.87(-1.32%) |
Aug 10, 2016 | 143.55 | 143.74 | 140.93 | 141.53 | 856,411 | -1.73(-1.20%) |
Aug 09, 2016 | 142.92 | 143.46 | 141.44 | 143.26 | 821,726 | +0.12(+0.08%) |
Aug 08, 2016 | 140.97 | 143.19 | 140.36 | 143.15 | 1,010,142 | +2.47(+1.76%) |
Aug 05, 2016 | 139.89 | 140.70 | 139.29 | 140.67 | 682,014 | +0.88(+0.63%) |
Aug 04, 2016 | 141.06 | 141.06 | 139.49 | 139.79 | 693,654 | -1.04(-0.74%) |
Aug 03, 2016 | 142.07 | 142.25 | 140.15 | 140.83 | 647,864 | -1.51(-1.06%) |
Aug 02, 2016 | 143.51 | 143.88 | 141.91 | 142.34 | 850,557 | -1.49(-1.04%) |
Aug 01, 2016 | 142.82 | 144.42 | 141.44 | 143.84 | 852,567 | +0.83(+0.58%) |
Jul 29, 2016 | 140.41 | 144.38 | 140.41 | 143.01 | 1,196,880 | +2.59(+1.85%) |
Jul 28, 2016 | 138.27 | 141.35 | 137.93 | 140.41 | 1,271,446 | +1.94(+1.40%) |
Jul 27, 2016 | 139.94 | 140.34 | 136.05 | 138.47 | 2,920,207 | -2.05(-1.46%) |
Jul 26, 2016 | 141.63 | 141.63 | 139.49 | 140.52 | 1,162,329 | -2.12(-1.49%) |
Jul 25, 2016 | 142.95 | 143.62 | 141.79 | 142.64 | 927,147 | -0.12(-0.08%) |
Jul 22, 2016 | 141.87 | 143.19 | 141.71 | 142.75 | 950,806 | +1.02(+0.72%) |
Jul 21, 2016 | 141.34 | 142.38 | 140.59 | 141.74 | 806,750 | +0.18(+0.13%) |
Jul 20, 2016 | 141.97 | 142.20 | 140.71 | 141.56 | 513,335 | -0.36(-0.26%) |
Jul 19, 2016 | 140.76 | 142.09 | 140.45 | 141.92 | 597,227 | +0.83(+0.59%) |
Jul 18, 2016 | 141.05 | 141.39 | 140.61 | 141.09 | 618,173 | -0.08(-0.05%) |
Jul 15, 2016 | 142.43 | 142.43 | 140.25 | 141.16 | 1,075,423 | -1.69(-1.18%) |
Jul 14, 2016 | 144.33 | 144.82 | 142.17 | 142.85 | 626,837 | -1.53(-1.06%) |
Jul 13, 2016 | 143.49 | 144.62 | 142.75 | 144.38 | 916,419 | +1.36(+0.95%) |
Jul 12, 2016 | 142.14 | 143.05 | 140.97 | 143.02 | 965,023 | +0.86(+0.61%) |
Jul 11, 2016 | 142.51 | 142.51 | 141.06 | 142.16 | 882,955 | -0.30(-0.21%) |
Jul 08, 2016 | 140.69 | 142.64 | 139.86 | 142.46 | 1,425,589 | +3.15(+2.26%) |
Jul 07, 2016 | 139.95 | 140.14 | 138.23 | 139.31 | 720,029 | -0.79(-0.57%) |
Jul 06, 2016 | 140.56 | 141.16 | 139.35 | 140.10 | 949,761 | -0.79(-0.56%) |
Jul 05, 2016 | 139.05 | 141.14 | 139.05 | 140.90 | 895,733 | +1.69(+1.21%) |
Jul 01, 2016 | 139.32 | 139.21 | 139.21 | 139.21 | 1,025,053 | +0.25(+0.18%) |
Jun 30, 2016 | 137.40 | 138.98 | 136.19 | 138.96 | 1,048,102 | +1.73(+1.26%) |
Jun 29, 2016 | 137.63 | 138.90 | 136.51 | 137.23 | 1,082,174 | +0.19(+0.13%) |
Jun 28, 2016 | 134.12 | 137.06 | 133.10 | 137.04 | 1,394,568 | +3.30(+2.47%) |
Jun 27, 2016 | 131.31 | 134.15 | 131.08 | 133.75 | 1,413,640 | +1.84(+1.40%) |
Jun 24, 2016 | 130.19 | 133.95 | 129.79 | 131.91 | 1,409,921 | -1.65(-1.24%) |
Jun 23, 2016 | 134.98 | 135.26 | 133.08 | 133.56 | 713,860 | -0.17(-0.13%) |
Jun 22, 2016 | 134.18 | 134.91 | 133.13 | 133.72 | 808,356 | -0.09(-0.07%) |
Jun 21, 2016 | 133.08 | 134.13 | 133.08 | 133.82 | 898,068 | +0.82(+0.62%) |
Jun 20, 2016 | 133.47 | 135.09 | 132.78 | 133.00 | 1,222,994 | +0.38(+0.29%) |
Jun 17, 2016 | 132.99 | 132.99 | 131.76 | 132.62 | 1,417,443 | -0.53(-0.40%) |
Jun 16, 2016 | 131.69 | 133.21 | 131.12 | 133.15 | 1,193,888 | +1.22(+0.92%) |
Jun 15, 2016 | 130.24 | 132.47 | 129.64 | 131.94 | 1,669,778 | +2.00(+1.54%) |
Jun 14, 2016 | 130.18 | 130.34 | 129.32 | 129.94 | 1,204,181 | -0.48(-0.37%) |
Jun 13, 2016 | 130.64 | 132.12 | 130.19 | 130.42 | 884,140 | +0.44(+0.33%) |
Jun 10, 2016 | 129.51 | 130.23 | 129.11 | 129.99 | 1,061,218 | -0.15(-0.11%) |
Jun 09, 2016 | 129.28 | 131.05 | 128.58 | 130.13 | 1,073,162 | +0.49(+0.38%) |
Jun 08, 2016 | 128.64 | 129.76 | 127.33 | 129.64 | 1,246,653 | -0.14(-0.11%) |
Jun 07, 2016 | 130.31 | 131.55 | 129.54 | 129.78 | 1,160,798 | -0.34(-0.26%) |
Jun 06, 2016 | 132.51 | 133.17 | 128.53 | 130.12 | 1,679,369 | -2.43(-1.83%) |
Jun 03, 2016 | 135.83 | 136.01 | 132.49 | 132.55 | 1,394,222 | -2.40(-1.78%) |
Jun 02, 2016 | 134.52 | 135.09 | 132.96 | 134.95 | 1,053,496 | +0.10(+0.07%) |
Jun 01, 2016 | 136.13 | 136.68 | 133.50 | 134.85 | 1,738,570 | -2.64(-1.92%) |
May 31, 2016 | 138.10 | 138.10 | 136.06 | 137.49 | 1,261,629 | -0.21(-0.15%) |
May 27, 2016 | 137.88 | 137.70 | 137.70 | 137.70 | 1,121,201 | +0.16(+0.12%) |
May 26, 2016 | 138.24 | 138.28 | 137.00 | 137.54 | 1,228,986 | -0.67(-0.48%) |
May 25, 2016 | 138.14 | 138.59 | 136.63 | 138.20 | 1,203,797 | +0.55(+0.40%) |
May 24, 2016 | 138.93 | 139.89 | 137.03 | 137.65 | 1,300,858 | -0.09(-0.07%) |
May 23, 2016 | 138.39 | 138.40 | 137.26 | 137.75 | 484,083 | -0.18(-0.13%) |
May 20, 2016 | 137.52 | 138.26 | 136.82 | 137.92 | 1,177,539 | +0.86(+0.63%) |
May 19, 2016 | 137.31 | 138.00 | 136.24 | 137.06 | 887,811 | -1.95(-1.40%) |
May 18, 2016 | 140.90 | 140.90 | 137.44 | 139.01 | 1,107,035 | -1.90(-1.35%) |
May 17, 2016 | 142.92 | 142.97 | 140.18 | 140.91 | 1,524,820 | -2.53(-1.76%) |
May 16, 2016 | 142.17 | 143.95 | 141.86 | 143.44 | 559,696 | +1.20(+0.84%) |
May 13, 2016 | 143.33 | 143.33 | 141.83 | 142.24 | 647,961 | -1.19(-0.83%) |
May 12, 2016 | 142.96 | 143.66 | 141.38 | 143.43 | 730,879 | +0.44(+0.30%) |
May 11, 2016 | 145.86 | 146.07 | 142.09 | 143.00 | 892,267 | -3.00(-2.05%) |
May 10, 2016 | 144.73 | 146.98 | 143.78 | 145.99 | 1,109,551 | +1.54(+1.07%) |
May 09, 2016 | 143.70 | 144.48 | 143.70 | 144.45 | 687,995 | +0.97(+0.68%) |
May 06, 2016 | 142.42 | 143.74 | 140.83 | 143.48 | 848,117 | +0.90(+0.63%) |
May 05, 2016 | 141.26 | 143.10 | 141.07 | 142.58 | 964,711 | +1.06(+0.75%) |
May 04, 2016 | 137.22 | 141.58 | 136.81 | 141.52 | 1,405,264 | +2.88(+2.08%) |
May 03, 2016 | 137.76 | 138.75 | 137.26 | 138.64 | 813,359 | +0.42(+0.30%) |
May 02, 2016 | 135.77 | 138.54 | 135.77 | 138.22 | 745,121 | +3.09(+2.29%) |
Apr 29, 2016 | 136.49 | 136.89 | 133.52 | 135.13 | 1,173,872 | -2.12(-1.54%) |
Apr 28, 2016 | 136.20 | 140.31 | 135.64 | 137.25 | 822,784 | +0.03(+0.02%) |
Apr 27, 2016 | 137.94 | 137.94 | 134.28 | 137.22 | 1,587,632 | -1.70(-1.23%) |
Apr 26, 2016 | 139.12 | 140.82 | 138.27 | 138.92 | 647,090 | +0.08(+0.05%) |
Apr 25, 2016 | 137.34 | 138.86 | 137.34 | 138.85 | 630,129 | +1.13(+0.82%) |
Apr 22, 2016 | 136.64 | 138.14 | 136.04 | 137.71 | 752,699 | +1.95(+1.44%) |
Apr 21, 2016 | 136.82 | 138.44 | 135.11 | 135.76 | 1,132,220 | -1.37(-1.00%) |
Apr 20, 2016 | 140.58 | 140.94 | 137.09 | 137.13 | 925,726 | -3.22(-2.29%) |
Apr 19, 2016 | 139.86 | 140.37 | 139.35 | 140.35 | 796,411 | +0.39(+0.28%) |
Apr 18, 2016 | 138.94 | 139.96 | 137.81 | 139.96 | 987,616 | +1.29(+0.93%) |
Apr 15, 2016 | 136.00 | 139.29 | 135.44 | 138.67 | 927,158 | +2.40(+1.76%) |
Apr 14, 2016 | 139.59 | 139.66 | 136.06 | 136.27 | 1,440,153 | -3.68(-2.63%) |
Apr 13, 2016 | 142.26 | 142.40 | 139.18 | 139.95 | 1,270,707 | -1.93(-1.36%) |
Apr 12, 2016 | 142.25 | 142.32 | 140.50 | 141.87 | 995,704 | +0.05(+0.04%) |
Apr 11, 2016 | 143.57 | 143.81 | 141.61 | 141.82 | 944,012 | -2.80(-1.93%) |
Apr 08, 2016 | 144.53 | 145.55 | 143.98 | 144.62 | 649,692 | +0.96(+0.67%) |
Apr 07, 2016 | 144.13 | 144.83 | 142.67 | 143.65 | 659,782 | -1.15(-0.80%) |
Apr 06, 2016 | 144.73 | 145.14 | 143.83 | 144.81 | 613,996 | -0.18(-0.12%) |
Apr 05, 2016 | 144.33 | 145.27 | 144.13 | 144.98 | 758,633 | -0.02(-0.01%) |
Apr 04, 2016 | 145.31 | 145.86 | 143.84 | 145.00 | 652,212 | -0.13(-0.09%) |
Apr 01, 2016 | 145.13 | 145.61 | 144.25 | 145.13 | 721,359 | -0.25(-0.17%) |
Mar 31, 2016 | 144.62 | 145.38 | 143.87 | 145.38 | 1,215,900 | +1.05(+0.73%) |
Mar 30, 2016 | 145.50 | 145.60 | 144.26 | 144.33 | 850,932 | -0.60(-0.41%) |
Mar 29, 2016 | 141.94 | 144.96 | 141.87 | 144.93 | 1,125,960 | +3.08(+2.17%) |
Mar 28, 2016 | 141.18 | 142.24 | 140.54 | 141.85 | 842,411 | +1.40(+0.99%) |
Mar 24, 2016 | 140.46 | 140.45 | 140.45 | 140.45 | 650,336 | -0.32(-0.23%) |
Mar 23, 2016 | 141.17 | 141.59 | 140.35 | 140.77 | 715,994 | -0.26(-0.18%) |
Mar 22, 2016 | 140.46 | 141.75 | 140.29 | 141.03 | 716,798 | +0.62(+0.44%) |
Mar 21, 2016 | 141.93 | 142.40 | 139.83 | 140.41 | 861,822 | -1.53(-1.07%) |
Mar 18, 2016 | 143.47 | 144.50 | 141.93 | 141.93 | 1,808,860 | -1.45(-1.01%) |
Mar 17, 2016 | 140.84 | 143.63 | 140.23 | 143.38 | 1,128,559 | +2.86(+2.04%) |
Mar 16, 2016 | 139.19 | 140.74 | 138.43 | 140.52 | 670,539 | +0.87(+0.63%) |
Mar 15, 2016 | 138.53 | 139.91 | 138.07 | 139.65 | 612,791 | +0.55(+0.40%) |
Mar 14, 2016 | 139.16 | 139.43 | 137.83 | 139.09 | 896,692 | +0.07(+0.05%) |
Mar 11, 2016 | 137.61 | 139.03 | 136.44 | 139.03 | 1,153,375 | +2.86(+2.10%) |
Mar 10, 2016 | 137.73 | 138.08 | 134.82 | 136.17 | 626,908 | -0.77(-0.56%) |
Mar 09, 2016 | 135.83 | 138.06 | 135.41 | 136.93 | 608,758 | +0.83(+0.61%) |
Mar 08, 2016 | 136.73 | 137.50 | 135.85 | 136.10 | 924,217 | -0.65(-0.48%) |
Mar 07, 2016 | 135.38 | 136.96 | 134.72 | 136.75 | 719,276 | +0.14(+0.11%) |
Mar 04, 2016 | 136.26 | 136.81 | 135.16 | 136.61 | 1,167,966 | +0.17(+0.13%) |
Mar 03, 2016 | 135.47 | 136.48 | 134.12 | 136.43 | 901,191 | +0.96(+0.71%) |
Mar 02, 2016 | 134.50 | 136.14 | 132.49 | 135.47 | 904,172 | +0.68(+0.51%) |
Mar 01, 2016 | 131.07 | 134.79 | 130.40 | 134.79 | 1,353,506 | +4.54(+3.49%) |
Feb 29, 2016 | 130.08 | 132.05 | 129.80 | 130.25 | 1,416,180 | +0.17(+0.13%) |
Feb 26, 2016 | 131.03 | 131.20 | 129.65 | 130.08 | 838,930 | -0.98(-0.75%) |
Feb 25, 2016 | 129.76 | 131.26 | 128.96 | 131.06 | 714,142 | +2.26(+1.76%) |
Feb 24, 2016 | 128.90 | 130.79 | 127.61 | 128.80 | 1,141,262 | -0.56(-0.43%) |
Feb 23, 2016 | 129.44 | 131.31 | 127.58 | 129.36 | 583,759 | -0.45(-0.35%) |
Feb 22, 2016 | 129.71 | 130.93 | 129.42 | 129.81 | 745,070 | +0.73(+0.56%) |
Feb 19, 2016 | 127.38 | 130.12 | 126.11 | 129.09 | 876,212 | +1.33(+1.04%) |
Feb 18, 2016 | 126.99 | 128.87 | 126.80 | 127.76 | 664,779 | +0.45(+0.36%) |
Feb 17, 2016 | 126.01 | 128.19 | 125.13 | 127.30 | 936,752 | +1.81(+1.45%) |
Feb 16, 2016 | 125.85 | 125.87 | 123.53 | 125.49 | 1,917,831 | +0.72(+0.58%) |
Feb 12, 2016 | 123.91 | 124.77 | 124.77 | 124.77 | 1,150,969 | +2.17(+1.77%) |
Feb 11, 2016 | 122.76 | 123.80 | 122.03 | 122.60 | 1,199,968 | -2.25(-1.81%) |
Feb 10, 2016 | 123.08 | 125.98 | 122.56 | 124.85 | 1,047,300 | +2.60(+2.12%) |
Feb 09, 2016 | 123.06 | 124.66 | 121.92 | 122.26 | 1,227,652 | -1.85(-1.49%) |
Feb 08, 2016 | 126.07 | 126.95 | 122.45 | 124.11 | 1,420,476 | -2.06(-1.64%) |
Feb 05, 2016 | 128.99 | 130.11 | 125.91 | 126.17 | 1,221,874 | -3.68(-2.83%) |
Feb 04, 2016 | 128.84 | 131.29 | 126.86 | 129.85 | 1,103,277 | +1.54(+1.20%) |
Feb 03, 2016 | 128.82 | 129.37 | 126.09 | 128.31 | 1,701,396 | +0.51(+0.40%) |
Feb 02, 2016 | 130.85 | 131.64 | 127.65 | 127.80 | 1,255,997 | -2.69(-2.06%) |
Feb 01, 2016 | 129.66 | 131.90 | 129.02 | 130.50 | 1,093,875 | +0.36(+0.28%) |
Jan 29, 2016 | 130.87 | 131.73 | 126.12 | 130.13 | 2,500,146 | +0.57(+0.44%) |
Jan 28, 2016 | 132.91 | 133.60 | 129.02 | 129.56 | 1,336,198 | -3.68(-2.76%) |
Jan 27, 2016 | 134.74 | 135.09 | 132.43 | 133.24 | 824,810 | -1.83(-1.35%) |
Jan 26, 2016 | 132.59 | 135.45 | 132.59 | 135.07 | 1,162,109 | +2.83(+2.14%) |
Jan 25, 2016 | 132.71 | 134.68 | 131.51 | 132.24 | 1,120,459 | -0.05(-0.03%) |
Jan 22, 2016 | 131.40 | 132.68 | 130.64 | 132.29 | 914,418 | +2.30(+1.77%) |
Jan 21, 2016 | 131.02 | 131.79 | 129.26 | 129.99 | 1,090,865 | -0.17(-0.13%) |
Jan 20, 2016 | 135.07 | 135.26 | 128.46 | 130.16 | 1,495,816 | -5.18(-3.83%) |
Jan 19, 2016 | 134.34 | 135.93 | 133.17 | 135.34 | 1,495,685 | +2.01(+1.51%) |
Jan 15, 2016 | 132.37 | 133.33 | 133.33 | 133.33 | 1,342,841 | -0.36(-0.27%) |
Jan 14, 2016 | 134.85 | 136.05 | 133.40 | 133.69 | 1,154,617 | -0.62(-0.46%) |
Jan 13, 2016 | 136.27 | 138.16 | 134.28 | 134.31 | 1,079,221 | -1.91(-1.40%) |
Jan 12, 2016 | 137.43 | 137.43 | 135.54 | 136.22 | 1,222,388 | -0.78(-0.57%) |
Jan 11, 2016 | 136.33 | 137.93 | 135.97 | 137.00 | 1,102,828 | +0.85(+0.62%) |
Jan 08, 2016 | 138.97 | 139.93 | 136.09 | 136.15 | 1,054,157 | -2.46(-1.77%) |
Jan 07, 2016 | 137.69 | 139.97 | 137.25 | 138.61 | 1,179,349 | -0.64(-0.46%) |
Jan 06, 2016 | 139.04 | 139.79 | 138.41 | 139.25 | 1,084,041 | -1.05(-0.75%) |
Jan 05, 2016 | 137.68 | 140.48 | 137.18 | 140.29 | 1,191,623 | +3.16(+2.30%) |
Jan 04, 2016 | 138.37 | 138.54 | 136.02 | 137.14 | 1,063,475 | -2.59(-1.85%) |
Dec 31, 2015 | 140.67 | 139.72 | 139.72 | 139.72 | 649,018 | -0.90(-0.64%) |
Dec 30, 2015 | 140.57 | 141.43 | 140.38 | 140.63 | 582,358 | -0.17(-0.12%) |
Dec 29, 2015 | 139.58 | 140.82 | 138.75 | 140.79 | 729,878 | +2.19(+1.58%) |
Dec 28, 2015 | 137.25 | 138.74 | 136.99 | 138.60 | 677,361 | +0.88(+0.64%) |
Dec 24, 2015 | 137.74 | 137.72 | 137.72 | 137.72 | 649,214 | -0.26(-0.19%) |
Dec 23, 2015 | 136.51 | 138.04 | 136.36 | 137.98 | 700,679 | +1.70(+1.24%) |
Dec 22, 2015 | 136.20 | 137.92 | 136.16 | 136.28 | 831,766 | +0.66(+0.48%) |
Dec 21, 2015 | 135.22 | 136.45 | 134.78 | 135.62 | 733,817 | +1.31(+0.98%) |
Dec 18, 2015 | 134.27 | 135.59 | 133.57 | 134.31 | 4,627,596 | -0.58(-0.43%) |
Dec 17, 2015 | 136.43 | 136.97 | 134.01 | 134.89 | 923,806 | -1.46(-1.07%) |
Dec 16, 2015 | 133.91 | 136.74 | 133.38 | 136.36 | 1,207,373 | +3.05(+2.29%) |
Dec 15, 2015 | 132.57 | 134.55 | 132.10 | 133.30 | 988,243 | +1.92(+1.46%) |
Dec 14, 2015 | 131.65 | 132.71 | 129.41 | 131.38 | 1,361,412 | -0.45(-0.34%) |
Dec 11, 2015 | 130.85 | 132.32 | 129.97 | 131.83 | 1,628,922 | +0.86(+0.66%) |
Dec 10, 2015 | 133.91 | 134.01 | 130.97 | 130.97 | 1,398,742 | -2.52(-1.89%) |
Dec 09, 2015 | 134.25 | 135.52 | 132.79 | 133.49 | 1,027,764 | -1.69(-1.25%) |
Dec 08, 2015 | 134.77 | 135.62 | 134.26 | 135.18 | 1,267,402 | +0.25(+0.18%) |
Dec 07, 2015 | 135.88 | 137.83 | 134.29 | 134.93 | 1,076,289 | -2.32(-1.69%) |
Dec 04, 2015 | 133.70 | 137.34 | 133.21 | 137.25 | 1,067,682 | +4.45(+3.35%) |
Dec 03, 2015 | 135.66 | 137.66 | 132.16 | 132.81 | 1,459,174 | -3.50(-2.57%) |
Dec 02, 2015 | 139.03 | 139.67 | 136.12 | 136.31 | 1,096,674 | -3.04(-2.18%) |
Dec 01, 2015 | 137.66 | 139.35 | 137.25 | 139.35 | 1,149,699 | +2.34(+1.70%) |
Nov 30, 2015 | 137.76 | 139.44 | 136.53 | 137.01 | 3,061,725 | -0.42(-0.31%) |
Nov 27, 2015 | 136.26 | 138.22 | 135.56 | 137.43 | 712,187 | +0.99(+0.72%) |
Nov 25, 2015 | 135.47 | 136.45 | 136.45 | 136.45 | 766,239 | +1.20(+0.89%) |
Nov 24, 2015 | 135.84 | 136.30 | 134.01 | 135.25 | 1,332,316 | -1.55(-1.13%) |
Nov 23, 2015 | 135.81 | 136.93 | 135.44 | 136.79 | 732,489 | +1.12(+0.82%) |
Nov 20, 2015 | 134.12 | 135.90 | 133.93 | 135.68 | 676,747 | +1.97(+1.48%) |
Nov 19, 2015 | 132.95 | 134.37 | 132.32 | 133.70 | 545,038 | +0.75(+0.57%) |
Nov 18, 2015 | 132.40 | 133.19 | 130.98 | 132.95 | 771,122 | +0.93(+0.71%) |
Nov 17, 2015 | 131.15 | 133.12 | 130.62 | 132.01 | 738,788 | +0.56(+0.42%) |
Nov 16, 2015 | 130.12 | 131.65 | 127.39 | 131.46 | 929,314 | +1.34(+1.03%) |
Nov 13, 2015 | 131.61 | 131.97 | 129.95 | 130.12 | 658,099 | -0.89(-0.68%) |
Nov 12, 2015 | 130.98 | 132.53 | 129.84 | 131.00 | 932,894 | -0.09(-0.07%) |
Nov 11, 2015 | 130.14 | 131.89 | 129.85 | 131.09 | 519,484 | +1.09(+0.84%) |
Nov 10, 2015 | 127.53 | 131.29 | 127.50 | 130.00 | 958,708 | +1.72(+1.34%) |
Nov 09, 2015 | 130.00 | 130.29 | 127.24 | 128.28 | 1,046,722 | -2.06(-1.58%) |
Nov 06, 2015 | 134.57 | 134.57 | 129.12 | 130.35 | 871,537 | -3.37(-2.52%) |
Nov 05, 2015 | 133.82 | 134.90 | 132.76 | 133.72 | 688,484 | -0.51(-0.38%) |
Nov 04, 2015 | 134.37 | 134.82 | 133.18 | 134.23 | 879,659 | +0.29(+0.22%) |
Nov 03, 2015 | 135.01 | 135.95 | 133.05 | 133.94 | 874,373 | -1.84(-1.35%) |
Nov 02, 2015 | 131.77 | 135.85 | 131.56 | 135.78 | 1,292,916 | +4.01(+3.04%) |
Oct 30, 2015 | 134.37 | 134.54 | 131.32 | 131.77 | 1,182,274 | -2.35(-1.75%) |
Oct 29, 2015 | 132.99 | 134.29 | 132.12 | 134.12 | 1,090,890 | +0.67(+0.50%) |
Oct 28, 2015 | 135.35 | 135.92 | 131.50 | 133.45 | 1,284,868 | -1.39(-1.03%) |
Oct 27, 2015 | 134.91 | 137.06 | 133.69 | 134.84 | 1,572,680 | -2.33(-1.70%) |
Oct 26, 2015 | 138.42 | 139.76 | 136.45 | 137.17 | 1,091,920 | -0.64(-0.46%) |
Oct 23, 2015 | 138.80 | 140.85 | 136.59 | 137.81 | 884,156 | -1.46(-1.05%) |
Oct 22, 2015 | 139.59 | 140.04 | 138.31 | 139.27 | 1,088,876 | +0.42(+0.30%) |
Oct 21, 2015 | 139.79 | 140.13 | 138.68 | 138.85 | 881,869 | -0.35(-0.25%) |
Oct 20, 2015 | 139.33 | 140.59 | 138.37 | 139.20 | 787,328 | -0.43(-0.31%) |
Oct 19, 2015 | 138.10 | 139.75 | 137.74 | 139.63 | 848,485 | +1.39(+1.00%) |
Oct 16, 2015 | 137.05 | 138.71 | 135.67 | 138.24 | 1,234,112 | +2.00(+1.47%) |
Oct 15, 2015 | 134.27 | 136.24 | 134.08 | 136.24 | 681,154 | +2.29(+1.71%) |
Oct 14, 2015 | 135.90 | 136.03 | 133.56 | 133.95 | 749,921 | -1.51(-1.11%) |
Oct 13, 2015 | 135.33 | 136.61 | 134.68 | 135.46 | 1,023,278 | -0.35(-0.26%) |
Oct 12, 2015 | 135.19 | 136.38 | 134.28 | 135.81 | 808,862 | +0.94(+0.70%) |
Oct 09, 2015 | 134.06 | 134.92 | 133.38 | 134.86 | 740,372 | +0.54(+0.40%) |
Oct 08, 2015 | 133.23 | 134.59 | 131.94 | 134.33 | 914,489 | +1.09(+0.82%) |
Oct 07, 2015 | 132.31 | 133.24 | 131.42 | 133.24 | 1,072,418 | +0.91(+0.69%) |
Oct 06, 2015 | 133.10 | 133.85 | 131.54 | 132.32 | 1,117,544 | -1.11(-0.83%) |
Oct 05, 2015 | 132.75 | 133.83 | 132.25 | 133.43 | 849,898 | +0.93(+0.71%) |
Oct 02, 2015 | 131.74 | 133.73 | 130.52 | 132.50 | 795,175 | +0.42(+0.31%) |
Oct 01, 2015 | 132.35 | 132.72 | 130.37 | 132.08 | 1,412,989 | +0.32(+0.25%) |
Sep 30, 2015 | 131.37 | 131.78 | 130.24 | 131.76 | 1,458,756 | +1.52(+1.16%) |
Sep 29, 2015 | 126.36 | 130.54 | 125.92 | 130.24 | 1,637,084 | +4.20(+3.33%) |
Sep 28, 2015 | 127.55 | 128.63 | 125.25 | 126.05 | 1,230,799 | -1.63(-1.27%) |
Sep 25, 2015 | 128.18 | 128.94 | 125.44 | 127.67 | 745,165 | +0.98(+0.77%) |
Sep 24, 2015 | 127.82 | 128.48 | 125.66 | 126.69 | 1,053,718 | -1.55(-1.21%) |
Sep 23, 2015 | 127.53 | 128.65 | 127.04 | 128.24 | 712,791 | +0.67(+0.52%) |
Sep 22, 2015 | 128.47 | 128.80 | 127.07 | 127.58 | 790,202 | -1.35(-1.04%) |
Sep 21, 2015 | 127.79 | 129.72 | 127.79 | 128.92 | 570,749 | +1.11(+0.87%) |
Sep 18, 2015 | 126.33 | 129.75 | 125.80 | 127.81 | 1,495,616 | +0.73(+0.58%) |
Sep 17, 2015 | 126.00 | 129.51 | 125.16 | 127.08 | 1,195,309 | +0.95(+0.75%) |
Sep 16, 2015 | 124.86 | 126.72 | 124.86 | 126.12 | 704,582 | +1.15(+0.92%) |
Sep 15, 2015 | 123.57 | 125.47 | 122.89 | 124.97 | 651,538 | +1.64(+1.33%) |
Sep 14, 2015 | 124.57 | 124.97 | 122.93 | 123.33 | 1,133,616 | -0.69(-0.55%) |
Sep 11, 2015 | 121.08 | 124.02 | 121.08 | 124.02 | 1,670,509 | +2.93(+2.42%) |
Sep 10, 2015 | 120.43 | 122.44 | 120.42 | 121.10 | 1,211,436 | +0.55(+0.45%) |
Sep 09, 2015 | 122.64 | 124.46 | 120.40 | 120.55 | 1,113,615 | -1.23(-1.01%) |
Sep 08, 2015 | 121.48 | 122.63 | 120.64 | 121.78 | 906,237 | +1.68(+1.40%) |
Sep 04, 2015 | 120.77 | 120.10 | 120.10 | 120.10 | 807,982 | -1.94(-1.59%) |
Sep 03, 2015 | 122.40 | 123.10 | 121.62 | 122.05 | 601,719 | +0.00(+0.00%) |
Sep 02, 2015 | 122.37 | 123.05 | 121.01 | 122.05 | 989,779 | +0.98(+0.81%) |