Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 148.97 | 149.58 | 145.73 | 148.48 | 2,834,741 | -1.59(-1.06%) |
Jan 29, 2016 | 149.62 | 152.01 | 146.94 | 150.07 | 3,079,288 | +0.80(+0.54%) |
Jan 28, 2016 | 144.30 | 159.28 | 141.91 | 149.27 | 4,499,507 | -6.34(-4.07%) |
Jan 27, 2016 | 158.44 | 159.83 | 154.88 | 155.61 | 2,504,891 | -3.79(-2.38%) |
Jan 26, 2016 | 160.09 | 160.09 | 155.72 | 159.41 | 1,924,559 | +0.76(+0.48%) |
Jan 25, 2016 | 159.18 | 161.19 | 158.30 | 158.64 | 2,159,237 | -0.01(-0.01%) |
Jan 22, 2016 | 160.63 | 161.88 | 158.08 | 158.65 | 2,583,350 | -0.25(-0.16%) |
Jan 21, 2016 | 158.48 | 160.81 | 157.18 | 158.90 | 2,319,827 | +0.42(+0.26%) |
Jan 20, 2016 | 155.44 | 159.08 | 151.34 | 158.48 | 3,744,778 | +0.52(+0.33%) |
Jan 19, 2016 | 155.21 | 158.46 | 153.85 | 157.96 | 3,811,746 | +4.14(+2.69%) |
Jan 15, 2016 | 150.58 | 153.82 | 153.82 | 153.82 | 3,671,010 | +0.20(+0.13%) |
Jan 14, 2016 | 146.96 | 154.94 | 146.88 | 153.62 | 3,292,156 | +6.47(+4.40%) |
Jan 13, 2016 | 152.78 | 154.72 | 145.72 | 147.15 | 4,423,191 | -5.75(-3.76%) |
Jan 12, 2016 | 153.62 | 155.35 | 152.06 | 152.90 | 3,711,660 | +0.43(+0.28%) |
Jan 11, 2016 | 157.54 | 159.21 | 150.84 | 152.47 | 9,843,353 | -17.56(-10.33%) |
Jan 08, 2016 | 175.70 | 175.70 | 169.67 | 170.03 | 2,378,561 | -5.05(-2.89%) |
Jan 07, 2016 | 176.89 | 177.44 | 174.96 | 175.09 | 2,047,903 | -4.93(-2.74%) |
Jan 06, 2016 | 178.87 | 180.59 | 182.25 | 180.02 | 1,576,653 | -2.24(-1.23%) |
Jan 05, 2016 | 181.95 | 183.50 | 181.42 | 182.25 | 1,090,083 | +0.77(+0.43%) |
Jan 04, 2016 | 180.47 | 182.40 | 179.79 | 181.48 | 1,483,535 | -2.39(-1.30%) |
Dec 31, 2015 | 185.08 | 183.87 | 183.87 | 183.87 | 2,119,710 | -1.41(-0.76%) |
Dec 30, 2015 | 186.96 | 187.83 | 184.74 | 185.28 | 935,773 | -1.47(-0.79%) |
Dec 29, 2015 | 188.18 | 188.50 | 186.34 | 186.75 | 922,842 | +0.05(+0.02%) |
Dec 28, 2015 | 185.90 | 187.31 | 185.18 | 186.70 | 838,267 | +0.80(+0.43%) |
Dec 24, 2015 | 186.09 | 185.90 | 185.90 | 185.90 | 531,295 | -1.02(-0.54%) |
Dec 23, 2015 | 184.48 | 187.28 | 184.02 | 186.92 | 1,459,401 | +2.98(+1.62%) |
Dec 22, 2015 | 182.24 | 184.17 | 181.42 | 183.93 | 1,739,964 | +1.86(+1.02%) |
Dec 21, 2015 | 181.21 | 182.44 | 179.93 | 182.07 | 1,736,450 | +1.77(+0.98%) |
Dec 18, 2015 | 176.53 | 182.38 | 175.93 | 180.30 | 3,228,750 | +3.15(+1.78%) |
Dec 17, 2015 | 178.10 | 179.13 | 177.01 | 177.15 | 1,005,852 | -0.65(-0.37%) |
Dec 16, 2015 | 175.66 | 178.21 | 173.34 | 177.80 | 1,485,827 | +3.33(+1.91%) |
Dec 15, 2015 | 179.22 | 179.92 | 174.11 | 174.47 | 1,788,118 | -3.20(-1.80%) |
Dec 14, 2015 | 177.45 | 178.46 | 175.80 | 177.67 | 1,647,755 | +0.34(+0.19%) |
Dec 11, 2015 | 175.93 | 178.07 | 175.76 | 177.32 | 2,241,938 | -0.25(-0.14%) |
Dec 10, 2015 | 175.26 | 178.44 | 173.43 | 177.57 | 1,398,684 | +3.19(+1.83%) |
Dec 09, 2015 | 175.12 | 177.84 | 173.39 | 174.39 | 1,824,051 | -1.72(-0.98%) |
Dec 08, 2015 | 174.80 | 177.23 | 173.33 | 176.11 | 1,889,378 | -0.07(-0.04%) |
Dec 07, 2015 | 177.69 | 177.95 | 174.41 | 176.18 | 1,797,964 | -1.45(-0.82%) |
Dec 04, 2015 | 178.06 | 179.33 | 176.85 | 177.63 | 1,332,079 | +0.22(+0.13%) |
Dec 03, 2015 | 177.17 | 178.97 | 174.41 | 177.41 | 2,865,422 | +0.29(+0.16%) |
Dec 02, 2015 | 178.49 | 180.04 | 176.67 | 177.12 | 1,461,048 | -1.18(-0.66%) |
Dec 01, 2015 | 177.27 | 178.46 | 176.26 | 178.29 | 1,715,346 | +1.77(+1.00%) |
Nov 30, 2015 | 177.45 | 178.06 | 176.24 | 176.52 | 1,426,887 | -0.94(-0.53%) |
Nov 27, 2015 | 176.98 | 178.91 | 175.75 | 177.46 | 535,539 | +1.00(+0.56%) |
Nov 25, 2015 | 176.50 | 176.47 | 176.47 | 176.47 | 1,194,362 | -0.21(-0.12%) |
Nov 24, 2015 | 175.16 | 177.14 | 175.16 | 176.68 | 1,538,493 | +0.09(+0.05%) |
Nov 23, 2015 | 176.80 | 176.97 | 175.53 | 176.59 | 1,405,765 | +0.02(+0.01%) |
Nov 20, 2015 | 173.58 | 176.87 | 173.17 | 176.57 | 1,947,287 | +4.02(+2.33%) |
Nov 19, 2015 | 174.54 | 175.83 | 171.89 | 172.55 | 1,689,817 | -3.64(-2.07%) |
Nov 18, 2015 | 172.77 | 176.46 | 171.91 | 176.19 | 2,837,871 | +3.53(+2.04%) |
Nov 17, 2015 | 170.15 | 174.07 | 168.03 | 172.66 | 1,892,257 | +2.91(+1.72%) |
Nov 16, 2015 | 167.46 | 169.98 | 166.65 | 169.75 | 2,137,646 | +2.29(+1.37%) |
Nov 13, 2015 | 167.08 | 169.80 | 167.08 | 167.46 | 1,606,068 | -0.19(-0.12%) |
Nov 12, 2015 | 170.35 | 172.19 | 167.53 | 167.65 | 1,555,487 | -3.14(-1.84%) |
Nov 11, 2015 | 172.26 | 172.99 | 170.28 | 170.79 | 1,842,372 | -1.11(-0.64%) |
Nov 10, 2015 | 170.76 | 172.60 | 168.99 | 171.90 | 1,709,532 | +1.42(+0.84%) |
Nov 09, 2015 | 170.52 | 171.54 | 168.03 | 170.47 | 2,919,334 | -0.58(-0.34%) |
Nov 06, 2015 | 175.45 | 176.28 | 168.90 | 171.05 | 2,086,739 | -2.04(-1.18%) |
Nov 05, 2015 | 169.26 | 173.38 | 168.36 | 173.09 | 2,144,704 | +3.76(+2.22%) |
Nov 04, 2015 | 170.19 | 171.26 | 166.88 | 169.33 | 2,471,939 | -1.37(-0.80%) |
Nov 03, 2015 | 168.18 | 170.82 | 166.44 | 170.69 | 1,945,749 | +2.54(+1.51%) |
Nov 02, 2015 | 167.47 | 170.56 | 166.73 | 168.15 | 2,546,091 | +1.71(+1.03%) |
Oct 30, 2015 | 173.31 | 173.31 | 165.71 | 166.44 | 4,020,503 | -6.94(-4.00%) |
Oct 29, 2015 | 174.20 | 175.00 | 167.93 | 173.38 | 2,995,328 | +3.57(+2.10%) |
Oct 28, 2015 | 169.19 | 170.21 | 163.83 | 169.80 | 3,037,917 | +0.68(+0.40%) |
Oct 27, 2015 | 175.98 | 179.03 | 157.90 | 169.12 | 5,904,968 | -7.32(-4.15%) |
Oct 26, 2015 | 173.79 | 176.68 | 172.74 | 176.44 | 1,667,404 | +2.40(+1.38%) |
Oct 23, 2015 | 170.09 | 174.45 | 169.81 | 174.04 | 2,392,276 | +5.14(+3.04%) |
Oct 22, 2015 | 174.68 | 175.02 | 165.28 | 168.90 | 3,910,346 | -4.82(-2.78%) |
Oct 21, 2015 | 177.16 | 177.23 | 171.50 | 173.72 | 2,402,709 | -2.52(-1.43%) |
Oct 20, 2015 | 181.47 | 181.72 | 175.58 | 176.24 | 2,625,997 | -5.14(-2.83%) |
Oct 19, 2015 | 181.13 | 183.08 | 180.43 | 181.38 | 1,068,138 | -0.34(-0.18%) |
Oct 16, 2015 | 181.45 | 182.39 | 179.85 | 181.72 | 1,130,930 | +1.36(+0.75%) |
Oct 15, 2015 | 177.10 | 180.58 | 176.76 | 180.36 | 1,656,700 | +3.70(+2.09%) |
Oct 14, 2015 | 178.09 | 179.84 | 175.90 | 176.66 | 1,690,752 | -1.98(-1.11%) |
Oct 13, 2015 | 177.36 | 180.93 | 176.95 | 178.64 | 2,235,801 | +1.21(+0.68%) |
Oct 12, 2015 | 176.67 | 178.08 | 176.13 | 177.43 | 1,334,099 | +0.62(+0.35%) |
Oct 09, 2015 | 173.34 | 177.24 | 173.25 | 176.82 | 2,989,718 | +3.41(+1.96%) |
Oct 08, 2015 | 171.67 | 174.10 | 170.71 | 173.41 | 2,160,163 | +1.22(+0.71%) |
Oct 07, 2015 | 171.74 | 172.78 | 169.99 | 172.19 | 2,670,730 | +0.91(+0.53%) |
Oct 06, 2015 | 176.46 | 176.56 | 169.98 | 171.28 | 2,302,741 | -5.31(-3.01%) |
Oct 05, 2015 | 174.30 | 177.23 | 173.11 | 176.60 | 2,103,953 | +2.95(+1.70%) |
Oct 02, 2015 | 171.47 | 173.65 | 169.59 | 173.65 | 1,967,361 | +0.44(+0.25%) |
Oct 01, 2015 | 171.99 | 173.37 | 170.37 | 173.21 | 2,157,819 | +0.97(+0.56%) |
Sep 30, 2015 | 173.03 | 174.28 | 170.03 | 172.24 | 1,919,054 | +0.24(+0.14%) |
Sep 29, 2015 | 172.36 | 174.22 | 170.57 | 172.00 | 2,648,195 | +0.47(+0.28%) |
Sep 28, 2015 | 178.37 | 178.37 | 170.07 | 171.52 | 3,364,007 | -7.42(-4.15%) |
Sep 25, 2015 | 184.56 | 185.10 | 178.11 | 178.94 | 2,332,550 | -4.66(-2.54%) |
Sep 24, 2015 | 183.18 | 184.41 | 180.12 | 183.60 | 1,505,587 | -0.91(-0.49%) |
Sep 23, 2015 | 185.03 | 186.11 | 183.47 | 184.52 | 829,195 | -0.71(-0.38%) |
Sep 22, 2015 | 185.11 | 185.62 | 182.28 | 185.22 | 1,828,767 | -2.16(-1.15%) |
Sep 21, 2015 | 189.79 | 192.35 | 186.83 | 187.38 | 1,866,994 | -2.26(-1.19%) |
Sep 18, 2015 | 189.70 | 193.65 | 188.08 | 189.65 | 2,671,793 | -0.90(-0.47%) |
Sep 17, 2015 | 189.92 | 193.15 | 188.65 | 190.55 | 1,552,795 | +0.43(+0.23%) |
Sep 16, 2015 | 188.67 | 190.83 | 187.23 | 190.12 | 2,650,719 | +3.57(+1.91%) |
Sep 15, 2015 | 183.72 | 186.86 | 182.14 | 186.56 | 1,651,914 | +3.54(+1.93%) |
Sep 14, 2015 | 184.34 | 184.60 | 181.90 | 183.02 | 1,407,347 | -0.96(-0.52%) |
Sep 11, 2015 | 180.79 | 184.08 | 180.73 | 183.98 | 1,589,219 | +2.36(+1.30%) |
Sep 10, 2015 | 179.29 | 182.69 | 177.77 | 181.62 | 3,119,291 | +2.10(+1.17%) |
Sep 09, 2015 | 183.69 | 185.15 | 179.27 | 179.52 | 2,223,708 | -2.36(-1.30%) |
Sep 08, 2015 | 182.78 | 183.21 | 180.22 | 181.88 | 1,777,969 | +2.39(+1.33%) |
Sep 04, 2015 | 179.87 | 179.49 | 179.49 | 179.49 | 2,421,597 | -2.00(-1.10%) |
Sep 03, 2015 | 184.50 | 185.73 | 180.74 | 181.49 | 2,224,567 | -1.89(-1.03%) |
Sep 02, 2015 | 184.80 | 186.18 | 182.21 | 183.38 | 1,732,826 | +1.14(+0.62%) |