Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 170.38 | 170.38 | 170.38 | 0 | -0.41(-0.24%) | |
Dec 29, 2016 | 170.79 | 171.25 | 170.48 | 170.79 | 3,499,275 | -0.08(-0.05%) |
Dec 28, 2016 | 172.12 | 172.15 | 170.80 | 170.87 | 4,425,461 | -0.97(-0.57%) |
Dec 27, 2016 | 171.80 | 172.13 | 171.78 | 171.85 | 2,713,342 | +0.14(+0.08%) |
Dec 23, 2016 | 171.71 | 171.71 | 171.71 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 171.75 | 171.81 | 171.30 | 171.64 | 2,608,771 | -0.16(-0.10%) |
Dec 21, 2016 | 172.04 | 172.19 | 171.79 | 171.80 | 2,923,594 | -0.22(-0.13%) |
Dec 20, 2016 | 171.80 | 172.19 | 171.72 | 172.03 | 3,548,440 | +0.71(+0.41%) |
Dec 19, 2016 | 171.06 | 171.58 | 170.99 | 171.32 | 3,163,936 | +0.35(+0.21%) |
Dec 16, 2016 | 171.41 | 171.64 | 170.75 | 170.97 | 5,179,092 | -0.03(-0.02%) |
Dec 15, 2016 | 170.90 | 171.88 | 170.72 | 171.00 | 7,005,028 | +0.45(+0.26%) |
Dec 14, 2016 | 171.27 | 172.01 | 170.10 | 170.55 | 8,660,573 | -0.94(-0.55%) |
Dec 13, 2016 | 171.26 | 171.91 | 170.98 | 171.49 | 6,221,634 | +0.99(+0.58%) |
Dec 12, 2016 | 170.29 | 170.77 | 170.16 | 170.50 | 4,403,653 | +0.34(+0.20%) |
Dec 09, 2016 | 169.09 | 170.19 | 169.03 | 170.16 | 5,102,727 | +1.21(+0.72%) |
Dec 08, 2016 | 168.56 | 169.40 | 168.20 | 168.95 | 8,167,553 | +0.69(+0.41%) |
Dec 07, 2016 | 165.67 | 168.44 | 165.63 | 168.26 | 8,396,123 | +2.57(+1.55%) |
Dec 06, 2016 | 165.41 | 165.76 | 165.16 | 165.69 | 3,099,715 | +0.23(+0.14%) |
Dec 05, 2016 | 165.68 | 165.94 | 165.17 | 165.46 | 3,397,349 | +0.41(+0.25%) |
Dec 02, 2016 | 165.19 | 165.25 | 164.78 | 165.04 | 3,222,218 | -0.14(-0.08%) |
Dec 01, 2016 | 165.13 | 165.41 | 164.90 | 165.18 | 9,668,562 | +0.43(+0.26%) |
Nov 30, 2016 | 165.24 | 165.48 | 164.70 | 164.75 | 5,544,423 | +0.18(+0.11%) |
Nov 29, 2016 | 164.26 | 164.77 | 164.13 | 164.57 | 2,630,112 | +0.35(+0.21%) |
Nov 28, 2016 | 164.35 | 164.59 | 163.99 | 164.22 | 3,666,594 | -0.45(-0.27%) |
Nov 25, 2016 | 164.48 | 164.70 | 164.39 | 164.66 | 1,797,362 | +0.61(+0.37%) |
Nov 23, 2016 | 164.05 | 164.05 | 164.05 | 0 | +0.49(+0.30%) | |
Nov 22, 2016 | 163.48 | 163.76 | 163.04 | 163.56 | 3,200,971 | +0.59(+0.36%) |
Nov 21, 2016 | 162.58 | 163.04 | 162.34 | 162.98 | 3,479,592 | +0.76(+0.47%) |
Nov 18, 2016 | 162.60 | 162.65 | 162.10 | 162.22 | 5,064,309 | -0.26(-0.16%) |
Nov 17, 2016 | 162.30 | 162.51 | 162.00 | 162.48 | 4,904,859 | +0.27(+0.17%) |
Nov 16, 2016 | 162.05 | 162.38 | 161.82 | 162.21 | 4,028,063 | -0.31(-0.19%) |
Nov 15, 2016 | 162.02 | 162.53 | 161.49 | 162.52 | 4,367,659 | +0.49(+0.30%) |
Nov 14, 2016 | 162.32 | 162.56 | 161.54 | 162.03 | 5,587,296 | +0.26(+0.16%) |
Nov 11, 2016 | 161.32 | 161.91 | 160.86 | 161.77 | 5,829,596 | +0.29(+0.18%) |
Nov 10, 2016 | 160.36 | 162.07 | 159.95 | 161.48 | 10,181,343 | +1.86(+1.17%) |
Nov 09, 2016 | 156.16 | 160.12 | 156.00 | 159.62 | 9,730,157 | +2.21(+1.41%) |
Nov 08, 2016 | 156.39 | 157.97 | 156.24 | 157.40 | 3,999,182 | +0.88(+0.56%) |
Nov 07, 2016 | 155.51 | 156.60 | 155.40 | 156.53 | 3,955,905 | +3.13(+2.04%) |
Nov 04, 2016 | 153.74 | 154.22 | 153.34 | 153.39 | 5,053,356 | -0.34(-0.22%) |
Nov 03, 2016 | 154.24 | 154.41 | 153.51 | 153.74 | 2,291,497 | -0.21(-0.13%) |
Nov 02, 2016 | 154.21 | 154.68 | 153.69 | 153.94 | 4,129,591 | -0.66(-0.43%) |
Nov 01, 2016 | 155.81 | 155.81 | 153.76 | 154.60 | 4,220,011 | -0.90(-0.58%) |
Oct 31, 2016 | 155.86 | 155.96 | 155.40 | 155.51 | 1,648,664 | -0.16(-0.10%) |
Oct 28, 2016 | 156.06 | 156.49 | 155.08 | 155.67 | 4,341,603 | -0.15(-0.09%) |
Oct 27, 2016 | 156.48 | 156.52 | 155.56 | 155.81 | 2,352,801 | -0.21(-0.13%) |
Oct 26, 2016 | 155.02 | 156.32 | 154.80 | 156.02 | 6,261,917 | +0.25(+0.16%) |
Oct 25, 2016 | 156.06 | 156.36 | 155.57 | 155.77 | 3,904,095 | -0.41(-0.26%) |
Oct 24, 2016 | 156.53 | 156.65 | 155.92 | 156.18 | 2,218,482 | +0.63(+0.41%) |
Oct 21, 2016 | 155.02 | 155.75 | 154.72 | 155.55 | 6,533,030 | -0.12(-0.08%) |
Oct 20, 2016 | 155.82 | 156.45 | 155.39 | 155.67 | 2,751,808 | -0.39(-0.25%) |
Oct 19, 2016 | 155.94 | 156.41 | 155.69 | 156.06 | 1,753,145 | +0.54(+0.35%) |
Oct 18, 2016 | 156.01 | 156.15 | 155.31 | 155.52 | 2,006,704 | +0.56(+0.36%) |
Oct 17, 2016 | 155.35 | 155.64 | 154.73 | 154.97 | 2,100,116 | -0.49(-0.31%) |
Oct 14, 2016 | 156.06 | 156.46 | 155.39 | 155.45 | 3,146,549 | +0.39(+0.25%) |
Oct 13, 2016 | 154.46 | 155.39 | 153.86 | 155.07 | 4,034,842 | -0.45(-0.29%) |
Oct 12, 2016 | 155.21 | 155.89 | 154.91 | 155.52 | 2,235,701 | +0.15(+0.09%) |
Oct 11, 2016 | 156.80 | 156.83 | 154.73 | 155.38 | 4,606,228 | -1.65(-1.05%) |
Oct 10, 2016 | 156.25 | 157.65 | 156.96 | 157.02 | 2,191,311 | +0.77(+0.49%) |
Oct 07, 2016 | 156.75 | 156.91 | 155.48 | 156.25 | 2,947,826 | -0.26(-0.16%) |
Oct 06, 2016 | 156.35 | 156.70 | 155.61 | 156.51 | 2,759,617 | -0.12(-0.08%) |
Oct 05, 2016 | 156.20 | 156.94 | 156.16 | 156.63 | 2,119,614 | +1.01(+0.65%) |
Oct 04, 2016 | 156.59 | 156.86 | 155.15 | 155.62 | 3,277,770 | -0.72(-0.46%) |
Oct 03, 2016 | 156.33 | 156.55 | 155.87 | 156.34 | 2,318,036 | -0.39(-0.25%) |
Sep 30, 2016 | 156.18 | 157.29 | 156.04 | 156.73 | 5,071,520 | +1.34(+0.86%) |
Sep 29, 2016 | 156.77 | 157.28 | 154.91 | 155.39 | 3,935,849 | -1.61(-1.03%) |
Sep 28, 2016 | 156.37 | 157.12 | 155.65 | 157.01 | 7,242,930 | +0.94(+0.60%) |
Sep 27, 2016 | 154.85 | 156.18 | 154.56 | 156.06 | 4,330,232 | +1.07(+0.69%) |
Sep 26, 2016 | 155.64 | 155.68 | 154.85 | 154.99 | 3,078,456 | -1.43(-0.92%) |
Sep 23, 2016 | 157.27 | 157.37 | 156.31 | 156.42 | 2,030,939 | -1.06(-0.68%) |
Sep 22, 2016 | 157.49 | 158.00 | 157.19 | 157.49 | 2,709,631 | +0.86(+0.55%) |
Sep 21, 2016 | 155.77 | 156.78 | 155.17 | 156.63 | 5,243,753 | +1.38(+0.89%) |
Sep 20, 2016 | 155.90 | 156.10 | 155.23 | 155.25 | 2,329,780 | +0.06(+0.04%) |
Sep 19, 2016 | 155.96 | 156.34 | 154.92 | 155.19 | 2,634,981 | +0.01(+0.01%) |
Sep 16, 2016 | 155.63 | 155.63 | 154.72 | 155.18 | 3,317,047 | -0.80(-0.51%) |
Sep 15, 2016 | 154.37 | 156.29 | 154.25 | 155.98 | 4,657,107 | +1.57(+1.01%) |
Sep 14, 2016 | 154.77 | 155.54 | 154.06 | 154.42 | 3,493,308 | -0.32(-0.20%) |
Sep 13, 2016 | 155.81 | 156.03 | 154.37 | 154.73 | 8,736,814 | -2.14(-1.36%) |
Sep 12, 2016 | 154.12 | 157.16 | 153.99 | 156.87 | 8,244,805 | +2.05(+1.32%) |
Sep 09, 2016 | 157.10 | 157.26 | 154.83 | 154.83 | 9,631,225 | -3.35(-2.12%) |
Sep 08, 2016 | 158.05 | 158.42 | 157.88 | 158.17 | 2,605,511 | -0.43(-0.27%) |
Sep 07, 2016 | 158.64 | 158.67 | 158.14 | 158.60 | 2,107,417 | +0.00(+0.00%) |
Sep 06, 2016 | 158.42 | 158.75 | 157.86 | 158.60 | 2,514,919 | +0.39(+0.25%) |
Sep 02, 2016 | 158.28 | 158.21 | 158.21 | 158.21 | 3,099,706 | +0.65(+0.41%) |
Sep 01, 2016 | 157.24 | 157.71 | 156.53 | 157.56 | 3,509,963 | +0.14(+0.09%) |
Aug 31, 2016 | 157.69 | 157.78 | 156.85 | 157.42 | 2,192,427 | -0.49(-0.31%) |
Aug 30, 2016 | 158.27 | 158.46 | 157.49 | 157.91 | 2,180,880 | -0.27(-0.17%) |
Aug 29, 2016 | 157.33 | 158.36 | 157.33 | 158.18 | 2,605,425 | +0.86(+0.55%) |
Aug 26, 2016 | 158.00 | 158.79 | 156.74 | 157.32 | 3,976,878 | -0.47(-0.30%) |
Aug 25, 2016 | 157.71 | 158.15 | 157.56 | 157.79 | 2,377,819 | -0.25(-0.16%) |
Aug 24, 2016 | 158.38 | 158.50 | 157.72 | 158.04 | 2,200,083 | -0.55(-0.35%) |
Aug 23, 2016 | 158.93 | 159.29 | 158.54 | 158.58 | 1,925,773 | +0.15(+0.10%) |
Aug 22, 2016 | 158.28 | 158.76 | 157.87 | 158.43 | 3,683,884 | -0.17(-0.11%) |
Aug 19, 2016 | 158.58 | 158.88 | 158.09 | 158.60 | 2,767,461 | -0.31(-0.20%) |
Aug 18, 2016 | 158.60 | 158.97 | 158.38 | 158.91 | 3,015,392 | +0.20(+0.13%) |
Aug 17, 2016 | 158.43 | 158.81 | 157.85 | 158.71 | 3,461,670 | +0.29(+0.18%) |
Aug 16, 2016 | 158.77 | 158.94 | 158.38 | 158.42 | 1,892,133 | -0.65(-0.41%) |
Aug 15, 2016 | 158.96 | 159.36 | 158.90 | 159.07 | 1,831,255 | +0.53(+0.33%) |
Aug 12, 2016 | 158.74 | 158.84 | 158.21 | 158.54 | 2,948,844 | -0.34(-0.21%) |
Aug 11, 2016 | 158.37 | 159.12 | 158.28 | 158.88 | 2,566,388 | +1.01(+0.64%) |
Aug 10, 2016 | 158.11 | 158.44 | 157.63 | 157.87 | 1,897,700 | -0.20(-0.12%) |
Aug 09, 2016 | 158.09 | 158.50 | 157.82 | 158.07 | 2,232,435 | +0.06(+0.04%) |
Aug 08, 2016 | 158.20 | 158.37 | 157.79 | 158.01 | 2,434,720 | +0.02(+0.01%) |
Aug 05, 2016 | 157.26 | 158.01 | 156.43 | 157.99 | 4,910,417 | +1.54(+0.99%) |
Aug 04, 2016 | 156.49 | 156.82 | 156.19 | 156.45 | 2,777,386 | +0.08(+0.05%) |
Aug 03, 2016 | 155.94 | 156.43 | 155.82 | 156.37 | 3,526,916 | +0.33(+0.21%) |
Aug 02, 2016 | 156.66 | 156.81 | 155.48 | 156.04 | 6,026,507 | -0.77(-0.49%) |
Aug 01, 2016 | 157.22 | 157.36 | 156.39 | 156.81 | 3,864,607 | -0.22(-0.14%) |
Jul 29, 2016 | 156.79 | 157.34 | 156.53 | 157.03 | 4,933,400 | -0.21(-0.14%) |
Jul 28, 2016 | 157.16 | 157.48 | 156.51 | 157.24 | 3,400,306 | -0.17(-0.11%) |
Jul 27, 2016 | 157.89 | 158.01 | 157.01 | 157.41 | 4,862,309 | -0.02(-0.01%) |
Jul 26, 2016 | 157.44 | 157.79 | 156.66 | 157.43 | 5,562,862 | -0.18(-0.11%) |
Jul 25, 2016 | 158.00 | 158.03 | 157.23 | 157.61 | 2,716,372 | -0.60(-0.38%) |
Jul 22, 2016 | 157.77 | 158.26 | 157.56 | 158.21 | 3,609,560 | +0.45(+0.29%) |
Jul 21, 2016 | 158.23 | 158.39 | 157.38 | 157.75 | 3,327,455 | -0.68(-0.43%) |
Jul 20, 2016 | 158.54 | 158.69 | 158.11 | 158.44 | 2,527,197 | +0.31(+0.19%) |
Jul 19, 2016 | 157.78 | 158.13 | 157.62 | 158.13 | 2,399,366 | +0.29(+0.18%) |
Jul 18, 2016 | 157.62 | 158.09 | 157.52 | 157.84 | 2,503,055 | +0.17(+0.11%) |
Jul 15, 2016 | 158.07 | 158.20 | 157.30 | 157.67 | 4,499,454 | +0.05(+0.03%) |
Jul 14, 2016 | 157.71 | 157.88 | 157.29 | 157.62 | 3,934,432 | +1.16(+0.74%) |
Jul 13, 2016 | 156.53 | 156.63 | 155.99 | 156.46 | 2,805,137 | +0.18(+0.11%) |
Jul 12, 2016 | 155.96 | 156.48 | 155.76 | 156.28 | 3,670,501 | +1.08(+0.70%) |
Jul 11, 2016 | 154.98 | 155.71 | 154.91 | 155.20 | 2,767,760 | +0.70(+0.45%) |
Jul 08, 2016 | 153.40 | 154.72 | 152.36 | 154.50 | 6,075,309 | +2.14(+1.40%) |
Jul 07, 2016 | 152.67 | 153.16 | 151.72 | 152.36 | 2,749,484 | -0.16(-0.11%) |
Jul 06, 2016 | 151.36 | 152.63 | 150.80 | 152.53 | 6,331,209 | +0.66(+0.43%) |
Jul 05, 2016 | 152.18 | 152.27 | 151.40 | 151.87 | 3,793,469 | -0.94(-0.61%) |
Jul 01, 2016 | 152.35 | 152.81 | 152.81 | 152.81 | 4,691,690 | +0.26(+0.17%) |
Jun 30, 2016 | 150.88 | 152.61 | 150.72 | 152.54 | 5,943,232 | +2.01(+1.34%) |
Jun 29, 2016 | 149.27 | 150.68 | 149.13 | 150.53 | 6,545,426 | +2.40(+1.62%) |
Jun 28, 2016 | 147.30 | 148.16 | 146.75 | 148.13 | 6,621,182 | +2.23(+1.53%) |
Jun 27, 2016 | 146.99 | 146.99 | 145.19 | 145.90 | 9,023,082 | -2.18(-1.47%) |
Jun 24, 2016 | 148.75 | 150.56 | 147.68 | 148.08 | 13,351,372 | -5.16(-3.36%) |
Jun 23, 2016 | 152.56 | 153.25 | 152.26 | 153.23 | 3,441,123 | +1.91(+1.26%) |
Jun 22, 2016 | 151.88 | 152.50 | 151.20 | 151.32 | 3,478,411 | -0.42(-0.28%) |
Jun 21, 2016 | 151.79 | 152.14 | 151.46 | 151.74 | 2,176,342 | +0.22(+0.15%) |
Jun 20, 2016 | 152.03 | 152.74 | 151.49 | 151.52 | 3,471,431 | +1.09(+0.73%) |
Jun 17, 2016 | 150.97 | 150.97 | 149.79 | 150.43 | 3,224,637 | -0.50(-0.33%) |
Jun 16, 2016 | 149.46 | 151.10 | 148.66 | 150.93 | 6,552,902 | +0.76(+0.50%) |
Jun 15, 2016 | 150.75 | 151.25 | 150.01 | 150.17 | 2,904,317 | -0.20(-0.14%) |
Jun 14, 2016 | 150.53 | 150.89 | 149.68 | 150.37 | 4,283,793 | -0.47(-0.31%) |
Jun 13, 2016 | 151.39 | 152.24 | 150.84 | 150.84 | 6,009,889 | -1.15(-0.76%) |
Jun 10, 2016 | 151.98 | 152.44 | 151.49 | 151.99 | 4,852,049 | -1.00(-0.65%) |
Jun 09, 2016 | 152.55 | 153.12 | 152.35 | 152.99 | 2,518,234 | -0.15(-0.10%) |
Jun 08, 2016 | 152.81 | 153.24 | 152.70 | 153.14 | 2,014,575 | +0.58(+0.38%) |
Jun 07, 2016 | 152.63 | 153.08 | 152.53 | 152.56 | 1,848,670 | +0.17(+0.11%) |
Jun 06, 2016 | 151.80 | 152.63 | 151.74 | 152.39 | 3,198,486 | +0.95(+0.63%) |
Jun 03, 2016 | 151.28 | 151.63 | 150.41 | 151.44 | 5,134,990 | -0.19(-0.12%) |
Jun 02, 2016 | 150.79 | 151.65 | 150.52 | 151.62 | 2,310,523 | +0.47(+0.31%) |
Jun 01, 2016 | 150.52 | 151.37 | 150.15 | 151.16 | 2,917,403 | +0.07(+0.05%) |
May 31, 2016 | 152.22 | 152.22 | 150.65 | 151.09 | 2,815,736 | -0.72(-0.48%) |
May 27, 2016 | 151.57 | 151.81 | 151.81 | 151.81 | 1,914,560 | +0.36(+0.24%) |
May 26, 2016 | 151.80 | 151.97 | 151.23 | 151.45 | 2,660,986 | -0.17(-0.11%) |
May 25, 2016 | 150.96 | 152.01 | 150.92 | 151.62 | 3,203,948 | +1.21(+0.80%) |
May 24, 2016 | 149.48 | 150.74 | 149.39 | 150.42 | 3,288,586 | +1.77(+1.19%) |
May 23, 2016 | 148.70 | 149.12 | 148.49 | 148.65 | 2,031,970 | +0.02(+0.01%) |
May 20, 2016 | 148.60 | 149.29 | 148.42 | 148.63 | 3,233,064 | +0.59(+0.40%) |
May 19, 2016 | 148.27 | 148.48 | 147.19 | 148.04 | 6,006,943 | -0.81(-0.54%) |
May 18, 2016 | 148.38 | 149.78 | 147.91 | 148.85 | 4,836,803 | +0.06(+0.04%) |
May 17, 2016 | 149.93 | 150.21 | 148.25 | 148.79 | 3,952,162 | -1.44(-0.96%) |
May 16, 2016 | 148.90 | 150.60 | 148.81 | 150.23 | 2,823,990 | +1.51(+1.01%) |
May 13, 2016 | 149.92 | 150.45 | 148.53 | 148.72 | 3,937,182 | -1.64(-1.09%) |
May 12, 2016 | 150.69 | 150.96 | 149.50 | 150.36 | 2,990,815 | +0.10(+0.07%) |
May 11, 2016 | 151.45 | 151.65 | 150.23 | 150.26 | 3,182,341 | -1.61(-1.06%) |
May 10, 2016 | 150.62 | 151.93 | 150.55 | 151.87 | 3,382,531 | +1.88(+1.25%) |
May 09, 2016 | 150.22 | 150.65 | 149.69 | 149.99 | 2,266,649 | -0.30(-0.20%) |
May 06, 2016 | 148.90 | 150.35 | 148.89 | 150.30 | 3,469,959 | +0.76(+0.51%) |
May 05, 2016 | 149.86 | 150.19 | 149.16 | 149.53 | 2,098,856 | +0.10(+0.07%) |
May 04, 2016 | 149.48 | 150.19 | 149.08 | 149.43 | 4,065,951 | -0.83(-0.55%) |
May 03, 2016 | 150.41 | 150.71 | 149.57 | 150.26 | 5,477,906 | -1.19(-0.78%) |
May 02, 2016 | 150.92 | 151.63 | 150.44 | 151.45 | 2,906,057 | +0.94(+0.63%) |
Apr 29, 2016 | 150.35 | 150.80 | 149.41 | 150.51 | 6,484,931 | -0.52(-0.34%) |
Apr 28, 2016 | 151.75 | 152.68 | 150.63 | 151.03 | 4,189,295 | -1.74(-1.14%) |
Apr 27, 2016 | 151.81 | 153.10 | 151.69 | 152.76 | 4,206,685 | +0.52(+0.34%) |
Apr 26, 2016 | 152.41 | 152.77 | 151.80 | 152.25 | 2,642,392 | +0.09(+0.06%) |
Apr 25, 2016 | 151.90 | 152.20 | 151.13 | 152.16 | 2,932,014 | -0.31(-0.20%) |
Apr 22, 2016 | 152.22 | 152.62 | 151.59 | 152.47 | 2,844,222 | +0.17(+0.11%) |
Apr 21, 2016 | 153.09 | 153.30 | 152.06 | 152.30 | 3,256,898 | -0.89(-0.58%) |
Apr 20, 2016 | 152.55 | 153.75 | 152.55 | 153.19 | 3,101,787 | +0.36(+0.24%) |
Apr 19, 2016 | 152.67 | 153.20 | 152.20 | 152.82 | 3,530,542 | +0.46(+0.30%) |
Apr 18, 2016 | 150.97 | 152.41 | 150.94 | 152.36 | 3,033,670 | +0.93(+0.62%) |
Apr 15, 2016 | 151.69 | 151.82 | 151.21 | 151.43 | 4,483,664 | -0.25(-0.17%) |
Apr 14, 2016 | 151.62 | 152.02 | 151.38 | 151.69 | 4,356,531 | +0.16(+0.11%) |
Apr 13, 2016 | 150.75 | 151.61 | 150.71 | 151.53 | 6,375,782 | +1.55(+1.03%) |
Apr 12, 2016 | 148.82 | 150.14 | 148.51 | 149.98 | 4,236,846 | +1.40(+0.94%) |
Apr 11, 2016 | 149.15 | 150.04 | 148.55 | 148.58 | 3,823,015 | -0.19(-0.13%) |
Apr 08, 2016 | 149.26 | 149.74 | 148.30 | 148.76 | 3,029,256 | +0.31(+0.21%) |
Apr 07, 2016 | 148.87 | 149.25 | 147.94 | 148.45 | 6,201,231 | -1.48(-0.99%) |
Apr 06, 2016 | 148.93 | 149.98 | 148.41 | 149.93 | 4,824,611 | +1.03(+0.69%) |
Apr 05, 2016 | 149.12 | 149.87 | 148.69 | 148.90 | 6,422,989 | -1.10(-0.73%) |
Apr 04, 2016 | 150.43 | 150.65 | 149.80 | 150.00 | 2,738,001 | -0.51(-0.34%) |
Apr 01, 2016 | 148.81 | 150.62 | 148.55 | 150.51 | 4,764,770 | +0.91(+0.61%) |
Mar 31, 2016 | 149.84 | 150.15 | 149.42 | 149.59 | 3,725,456 | -0.21(-0.14%) |
Mar 30, 2016 | 149.99 | 150.45 | 149.48 | 149.81 | 4,555,374 | +0.69(+0.47%) |
Mar 29, 2016 | 147.77 | 149.21 | 147.41 | 149.11 | 6,591,377 | +0.81(+0.54%) |
Mar 28, 2016 | 148.32 | 148.71 | 147.92 | 148.31 | 3,659,086 | +0.15(+0.10%) |
Mar 24, 2016 | 147.23 | 148.16 | 148.16 | 148.16 | 6,027,827 | +0.11(+0.07%) |
Mar 23, 2016 | 148.39 | 148.67 | 147.87 | 148.04 | 5,947,957 | -0.75(-0.51%) |
Mar 22, 2016 | 148.46 | 149.27 | 148.33 | 148.80 | 4,699,317 | -0.26(-0.18%) |
Mar 21, 2016 | 148.73 | 149.23 | 148.42 | 149.06 | 3,405,432 | +0.27(+0.18%) |
Mar 18, 2016 | 148.43 | 149.01 | 148.25 | 148.79 | 6,036,248 | +0.95(+0.64%) |
Mar 17, 2016 | 146.59 | 148.24 | 146.26 | 147.84 | 4,815,462 | +1.24(+0.85%) |
Mar 16, 2016 | 145.53 | 146.99 | 145.49 | 146.59 | 4,205,016 | +0.70(+0.48%) |
Mar 15, 2016 | 145.02 | 145.91 | 144.78 | 145.89 | 2,876,871 | +0.19(+0.13%) |
Mar 14, 2016 | 145.10 | 146.10 | 145.10 | 145.70 | 3,145,688 | +0.15(+0.10%) |
Mar 11, 2016 | 144.91 | 145.64 | 144.86 | 145.55 | 4,347,736 | +1.84(+1.28%) |
Mar 10, 2016 | 144.23 | 144.85 | 142.23 | 143.71 | 5,757,807 | +0.03(+0.02%) |
Mar 09, 2016 | 144.01 | 144.16 | 143.27 | 143.68 | 4,238,823 | +0.34(+0.24%) |
Mar 08, 2016 | 143.49 | 144.31 | 143.00 | 143.34 | 3,348,256 | -0.84(-0.59%) |
Mar 07, 2016 | 143.13 | 144.45 | 143.07 | 144.19 | 3,826,656 | +0.51(+0.35%) |
Mar 04, 2016 | 143.26 | 144.13 | 142.75 | 143.68 | 4,171,093 | +0.57(+0.40%) |
Mar 03, 2016 | 142.59 | 143.15 | 142.07 | 143.11 | 3,511,303 | +0.39(+0.27%) |
Mar 02, 2016 | 141.99 | 142.76 | 141.61 | 142.72 | 3,673,510 | +0.31(+0.22%) |
Mar 01, 2016 | 140.29 | 142.47 | 140.04 | 142.41 | 4,629,219 | +3.01(+2.16%) |
Feb 29, 2016 | 140.42 | 141.31 | 139.40 | 139.40 | 4,116,887 | -1.12(-0.79%) |
Feb 26, 2016 | 141.84 | 141.93 | 140.38 | 140.52 | 4,494,236 | -0.47(-0.34%) |
Feb 25, 2016 | 139.46 | 140.99 | 138.93 | 140.99 | 6,225,891 | +1.83(+1.32%) |
Feb 24, 2016 | 138.72 | 139.35 | 136.45 | 139.16 | 9,467,637 | +0.44(+0.32%) |
Feb 23, 2016 | 139.95 | 140.08 | 138.46 | 138.72 | 7,160,918 | -1.51(-1.08%) |
Feb 22, 2016 | 139.73 | 140.67 | 139.55 | 140.23 | 4,082,803 | +1.89(+1.37%) |
Feb 19, 2016 | 137.90 | 138.43 | 137.40 | 138.34 | 5,514,978 | -0.18(-0.13%) |
Feb 18, 2016 | 139.20 | 139.30 | 138.32 | 138.51 | 6,157,986 | -0.34(-0.25%) |
Feb 17, 2016 | 137.60 | 139.14 | 137.51 | 138.86 | 6,631,318 | +2.30(+1.68%) |
Feb 16, 2016 | 136.19 | 136.64 | 135.23 | 136.56 | 6,470,865 | +1.87(+1.39%) |
Feb 12, 2016 | 133.16 | 134.69 | 134.69 | 134.69 | 8,400,963 | +2.68(+2.03%) |
Feb 11, 2016 | 132.01 | 133.04 | 130.72 | 132.01 | 17,575,586 | -2.18(-1.63%) |
Feb 10, 2016 | 135.53 | 136.65 | 134.06 | 134.19 | 9,731,799 | -0.72(-0.53%) |
Feb 09, 2016 | 133.48 | 135.94 | 133.45 | 134.91 | 13,596,758 | -0.09(-0.07%) |
Feb 08, 2016 | 134.80 | 135.39 | 133.07 | 135.00 | 15,885,302 | -1.34(-0.98%) |
Feb 05, 2016 | 137.97 | 138.08 | 135.74 | 136.34 | 9,849,374 | -1.85(-1.34%) |
Feb 04, 2016 | 137.08 | 138.75 | 136.88 | 138.19 | 13,914,917 | +0.79(+0.58%) |
Feb 03, 2016 | 136.75 | 137.87 | 134.27 | 137.40 | 16,915,784 | +1.51(+1.11%) |
Feb 02, 2016 | 136.98 | 136.98 | 135.50 | 135.90 | 9,382,834 | -2.47(-1.78%) |
Feb 01, 2016 | 137.56 | 138.89 | 137.09 | 138.36 | 8,285,769 | -0.03(-0.02%) |
Jan 29, 2016 | 136.06 | 138.44 | 135.83 | 138.39 | 7,343,595 | +3.25(+2.40%) |
Jan 28, 2016 | 135.28 | 135.47 | 133.42 | 135.14 | 10,223,901 | +1.02(+0.76%) |
Jan 27, 2016 | 135.19 | 136.59 | 133.54 | 134.12 | 11,998,486 | -1.89(-1.39%) |
Jan 26, 2016 | 134.29 | 136.16 | 134.28 | 136.00 | 7,060,727 | +2.39(+1.79%) |
Jan 25, 2016 | 135.05 | 135.31 | 133.59 | 133.61 | 6,861,652 | -1.76(-1.30%) |
Jan 22, 2016 | 135.47 | 135.75 | 134.39 | 135.37 | 8,778,142 | +1.84(+1.38%) |
Jan 21, 2016 | 132.87 | 134.95 | 132.08 | 133.53 | 19,919,010 | +0.83(+0.63%) |
Jan 20, 2016 | 132.39 | 133.76 | 129.97 | 132.70 | 19,503,274 | -2.03(-1.51%) |
Jan 19, 2016 | 135.93 | 136.07 | 133.71 | 134.72 | 12,150,080 | +0.29(+0.21%) |
Jan 15, 2016 | 134.09 | 134.44 | 134.44 | 134.44 | 23,718,318 | -3.22(-2.34%) |
Jan 14, 2016 | 136.34 | 138.58 | 135.15 | 137.66 | 17,516,576 | +1.88(+1.39%) |
Jan 13, 2016 | 139.30 | 139.55 | 135.54 | 135.77 | 19,436,354 | -3.03(-2.18%) |
Jan 12, 2016 | 139.00 | 139.50 | 137.20 | 138.80 | 12,172,341 | +0.94(+0.68%) |
Jan 11, 2016 | 138.14 | 138.42 | 136.45 | 137.86 | 14,679,635 | +0.50(+0.36%) |
Jan 08, 2016 | 139.65 | 140.01 | 137.16 | 137.36 | 14,869,382 | -1.45(-1.04%) |
Jan 07, 2016 | 139.65 | 141.32 | 138.41 | 138.81 | 18,294,270 | -3.35(-2.36%) |
Jan 06, 2016 | 142.14 | 143.03 | 141.39 | 142.16 | 10,353,916 | -2.06(-1.43%) |
Jan 05, 2016 | 144.47 | 144.52 | 143.20 | 144.22 | 11,180,952 | +0.08(+0.06%) |