Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 138.66 | 139.26 | 138.05 | 138.85 | 2,257,567 | +0.11(+0.08%) |
Aug 30, 2016 | 140.55 | 140.73 | 138.55 | 138.74 | 2,347,151 | -1.73(-1.23%) |
Aug 29, 2016 | 140.89 | 141.20 | 139.97 | 140.47 | 2,123,675 | +0.04(+0.03%) |
Aug 26, 2016 | 141.68 | 141.90 | 140.03 | 140.43 | 2,346,260 | -0.80(-0.56%) |
Aug 25, 2016 | 143.23 | 143.41 | 141.04 | 141.23 | 2,121,728 | -2.32(-1.62%) |
Aug 24, 2016 | 143.18 | 143.81 | 142.85 | 143.55 | 1,592,090 | +0.18(+0.13%) |
Aug 23, 2016 | 143.99 | 144.30 | 143.32 | 143.37 | 1,172,487 | -0.50(-0.35%) |
Aug 22, 2016 | 144.21 | 144.51 | 143.59 | 143.86 | 1,114,797 | -0.07(-0.05%) |
Aug 19, 2016 | 143.24 | 144.20 | 143.14 | 143.93 | 2,060,126 | +0.23(+0.16%) |
Aug 18, 2016 | 144.28 | 144.52 | 143.23 | 143.70 | 1,579,871 | -0.18(-0.13%) |
Aug 17, 2016 | 143.44 | 144.22 | 142.99 | 143.88 | 1,613,901 | -0.39(-0.27%) |
Aug 16, 2016 | 143.81 | 144.60 | 143.81 | 144.27 | 1,194,188 | -0.27(-0.19%) |
Aug 15, 2016 | 144.81 | 145.00 | 144.42 | 144.54 | 1,072,366 | -0.27(-0.18%) |
Aug 12, 2016 | 143.20 | 145.12 | 143.20 | 144.81 | 1,633,188 | +0.99(+0.69%) |
Aug 11, 2016 | 144.87 | 145.28 | 143.34 | 143.81 | 1,748,754 | -0.35(-0.24%) |
Aug 10, 2016 | 143.44 | 144.34 | 143.10 | 144.16 | 1,289,098 | +0.75(+0.53%) |
Aug 09, 2016 | 143.31 | 144.04 | 142.57 | 143.41 | 1,506,045 | +0.39(+0.27%) |
Aug 08, 2016 | 142.89 | 143.15 | 142.22 | 143.02 | 1,515,135 | -0.26(-0.18%) |
Aug 05, 2016 | 142.56 | 143.81 | 141.89 | 143.27 | 1,786,845 | +0.98(+0.69%) |
Aug 04, 2016 | 141.85 | 143.31 | 141.73 | 142.29 | 1,917,421 | +0.37(+0.26%) |
Aug 03, 2016 | 141.75 | 142.10 | 141.05 | 141.92 | 2,151,023 | -0.32(-0.23%) |
Aug 02, 2016 | 142.74 | 143.14 | 140.62 | 142.25 | 2,466,676 | -0.91(-0.63%) |
Aug 01, 2016 | 142.80 | 143.53 | 142.59 | 143.15 | 1,155,003 | +0.29(+0.20%) |
Jul 29, 2016 | 142.37 | 143.26 | 142.15 | 142.86 | 1,591,473 | +0.74(+0.52%) |
Jul 28, 2016 | 142.04 | 142.56 | 141.65 | 142.12 | 2,184,777 | +0.17(+0.12%) |
Jul 27, 2016 | 142.81 | 143.10 | 141.61 | 141.95 | 1,685,501 | -1.21(-0.85%) |
Jul 26, 2016 | 143.19 | 144.23 | 142.42 | 143.16 | 1,865,667 | -0.34(-0.24%) |
Jul 25, 2016 | 142.82 | 143.70 | 142.16 | 143.50 | 2,027,554 | +0.43(+0.30%) |
Jul 22, 2016 | 143.26 | 143.27 | 142.64 | 143.08 | 1,562,679 | +0.36(+0.25%) |
Jul 21, 2016 | 143.04 | 143.32 | 142.09 | 142.72 | 1,620,615 | -0.85(-0.59%) |
Jul 20, 2016 | 143.74 | 143.75 | 142.63 | 143.56 | 1,564,801 | -0.07(-0.05%) |
Jul 19, 2016 | 143.10 | 144.01 | 143.01 | 143.63 | 1,741,427 | +0.52(+0.36%) |
Jul 18, 2016 | 142.30 | 143.41 | 141.75 | 143.11 | 2,333,701 | +0.94(+0.66%) |
Jul 15, 2016 | 143.05 | 143.05 | 141.48 | 142.17 | 2,297,040 | -0.45(-0.32%) |
Jul 14, 2016 | 142.80 | 143.53 | 142.06 | 142.62 | 2,516,651 | +0.14(+0.10%) |
Jul 13, 2016 | 142.68 | 142.83 | 141.84 | 142.49 | 1,731,825 | +0.43(+0.30%) |
Jul 12, 2016 | 142.24 | 142.61 | 141.67 | 142.06 | 1,925,005 | -0.38(-0.26%) |
Jul 11, 2016 | 141.02 | 143.09 | 141.02 | 142.44 | 3,083,391 | +1.09(+0.77%) |
Jul 08, 2016 | 140.83 | 139.86 | 139.86 | 141.34 | 4,602,405 | +1.49(+1.06%) |
Jul 07, 2016 | 135.27 | 140.25 | 134.99 | 139.86 | 7,605,668 | +7.22(+5.44%) |
Jul 05, 2016 | 133.35 | 133.41 | 132.17 | 132.64 | 3,286,044 | -0.73(-0.55%) |
Jul 01, 2016 | 134.29 | 133.37 | 133.37 | 133.37 | 2,712,260 | -0.79(-0.59%) |
Jun 30, 2016 | 134.10 | 134.81 | 132.85 | 134.17 | 3,618,130 | -0.03(-0.03%) |
Jun 29, 2016 | 133.65 | 134.37 | 133.18 | 134.20 | 2,274,045 | +1.26(+0.95%) |
Jun 28, 2016 | 132.13 | 133.22 | 131.32 | 132.94 | 2,523,959 | +1.15(+0.87%) |
Jun 27, 2016 | 131.77 | 132.36 | 130.33 | 131.79 | 3,270,359 | -1.11(-0.84%) |
Jun 24, 2016 | 130.85 | 134.72 | 130.80 | 132.90 | 4,677,451 | -1.26(-0.94%) |
Jun 23, 2016 | 135.50 | 135.66 | 133.57 | 134.16 | 3,408,702 | -0.93(-0.69%) |
Jun 22, 2016 | 134.65 | 135.34 | 134.27 | 135.09 | 2,451,878 | +0.79(+0.59%) |
Jun 21, 2016 | 134.19 | 134.90 | 133.85 | 134.30 | 2,235,154 | +0.62(+0.46%) |
Jun 20, 2016 | 134.46 | 135.31 | 133.67 | 133.69 | 2,447,677 | +0.50(+0.38%) |
Jun 17, 2016 | 134.16 | 134.34 | 133.07 | 133.18 | 3,345,505 | -0.45(-0.34%) |
Jun 16, 2016 | 132.30 | 133.70 | 131.66 | 133.64 | 2,268,266 | +1.33(+1.01%) |
Jun 15, 2016 | 133.02 | 133.94 | 132.13 | 132.30 | 2,608,417 | -0.86(-0.65%) |
Jun 14, 2016 | 132.04 | 133.59 | 131.48 | 133.17 | 3,833,034 | +0.79(+0.59%) |
Jun 13, 2016 | 132.22 | 133.24 | 132.05 | 132.38 | 3,015,888 | +0.07(+0.05%) |
Jun 10, 2016 | 130.71 | 132.55 | 130.66 | 132.31 | 3,823,392 | +0.70(+0.53%) |
Jun 09, 2016 | 130.71 | 131.69 | 130.65 | 131.61 | 2,121,042 | +0.58(+0.44%) |
Jun 08, 2016 | 130.44 | 131.12 | 129.90 | 131.03 | 1,788,866 | +0.64(+0.49%) |
Jun 07, 2016 | 129.93 | 131.44 | 129.78 | 130.39 | 2,473,299 | +0.32(+0.25%) |
Jun 06, 2016 | 129.72 | 130.28 | 129.61 | 130.06 | 2,296,608 | +0.45(+0.35%) |
Jun 03, 2016 | 128.41 | 129.67 | 128.38 | 129.61 | 2,299,104 | +0.17(+0.13%) |
Jun 02, 2016 | 128.19 | 129.44 | 126.91 | 129.44 | 4,632,258 | -0.86(-0.66%) |
Jun 01, 2016 | 128.58 | 130.71 | 128.43 | 130.30 | 4,081,803 | +3.20(+2.52%) |
May 31, 2016 | 127.78 | 128.05 | 126.13 | 127.10 | 4,376,315 | -0.26(-0.21%) |
May 27, 2016 | 128.36 | 127.36 | 127.36 | 127.36 | 3,920,909 | -0.54(-0.42%) |
May 26, 2016 | 127.31 | 131.47 | 126.19 | 127.90 | 8,988,236 | +4.42(+3.58%) |
May 25, 2016 | 121.85 | 124.46 | 121.75 | 123.49 | 4,876,776 | +1.68(+1.38%) |
May 24, 2016 | 121.80 | 122.58 | 121.64 | 121.80 | 3,290,995 | +0.48(+0.39%) |
May 23, 2016 | 122.03 | 123.03 | 121.24 | 121.33 | 2,140,108 | -0.58(-0.48%) |
May 20, 2016 | 121.94 | 122.60 | 121.33 | 121.91 | 2,445,195 | -0.01(-0.01%) |
May 19, 2016 | 121.70 | 122.24 | 120.82 | 121.92 | 3,311,945 | +1.21(+1.00%) |
May 18, 2016 | 119.76 | 121.03 | 118.39 | 120.71 | 6,691,574 | -1.97(-1.61%) |
May 17, 2016 | 124.31 | 124.87 | 122.36 | 122.68 | 3,428,199 | -1.87(-1.50%) |
May 16, 2016 | 123.45 | 125.23 | 122.61 | 124.56 | 3,060,770 | +1.10(+0.89%) |
May 13, 2016 | 125.02 | 125.13 | 123.28 | 123.45 | 3,503,999 | -1.90(-1.51%) |
May 12, 2016 | 125.86 | 126.25 | 125.01 | 125.35 | 3,348,298 | -0.34(-0.27%) |
May 11, 2016 | 126.78 | 127.03 | 125.23 | 125.69 | 3,292,189 | -2.08(-1.63%) |
May 10, 2016 | 127.62 | 128.13 | 127.08 | 127.78 | 2,275,263 | +0.83(+0.65%) |
May 09, 2016 | 125.44 | 127.26 | 125.17 | 126.95 | 3,328,762 | +1.84(+1.47%) |
May 06, 2016 | 125.64 | 126.02 | 123.66 | 125.11 | 4,321,720 | -1.20(-0.95%) |
May 05, 2016 | 127.28 | 128.48 | 125.05 | 126.31 | 5,699,416 | -3.14(-2.42%) |
May 04, 2016 | 128.25 | 129.86 | 127.70 | 129.44 | 2,471,582 | +0.09(+0.07%) |
May 03, 2016 | 128.22 | 130.31 | 127.81 | 129.36 | 2,576,465 | +0.41(+0.32%) |
May 02, 2016 | 127.09 | 129.37 | 126.23 | 128.95 | 3,934,198 | +2.39(+1.89%) |
Apr 29, 2016 | 128.16 | 128.99 | 125.98 | 126.55 | 4,200,685 | -2.83(-2.19%) |
Apr 28, 2016 | 129.87 | 131.27 | 129.12 | 129.38 | 2,573,067 | -0.28(-0.22%) |
Apr 27, 2016 | 130.06 | 130.29 | 128.66 | 129.66 | 1,747,331 | -0.32(-0.25%) |
Apr 26, 2016 | 129.54 | 130.71 | 129.20 | 129.99 | 1,822,773 | +0.93(+0.72%) |
Apr 25, 2016 | 127.76 | 129.21 | 127.32 | 129.06 | 1,466,259 | +1.36(+1.06%) |
Apr 22, 2016 | 128.67 | 129.31 | 127.23 | 127.70 | 2,622,441 | -1.28(-0.99%) |
Apr 21, 2016 | 129.90 | 130.10 | 128.36 | 128.98 | 2,462,285 | -1.12(-0.86%) |
Apr 20, 2016 | 130.94 | 131.09 | 129.99 | 130.11 | 1,536,426 | -0.80(-0.61%) |
Apr 19, 2016 | 130.99 | 131.10 | 129.90 | 130.91 | 1,853,691 | +0.32(+0.25%) |
Apr 18, 2016 | 130.14 | 130.93 | 129.71 | 130.59 | 1,568,120 | +0.11(+0.09%) |
Apr 15, 2016 | 129.44 | 131.02 | 129.34 | 130.47 | 3,141,405 | +1.51(+1.17%) |
Apr 14, 2016 | 129.98 | 130.25 | 128.75 | 128.97 | 2,840,963 | -0.41(-0.32%) |
Apr 13, 2016 | 129.11 | 129.54 | 128.28 | 129.38 | 2,440,916 | +1.16(+0.90%) |
Apr 12, 2016 | 127.43 | 128.35 | 126.50 | 128.22 | 2,662,931 | +1.25(+0.99%) |
Apr 11, 2016 | 128.91 | 129.43 | 126.89 | 126.96 | 2,672,765 | -2.22(-1.71%) |
Apr 08, 2016 | 130.31 | 130.31 | 128.56 | 129.18 | 2,357,864 | -0.32(-0.25%) |
Apr 07, 2016 | 131.54 | 131.68 | 129.03 | 129.50 | 4,754,436 | -4.04(-3.02%) |
Apr 06, 2016 | 132.72 | 134.09 | 132.22 | 133.54 | 1,846,184 | +0.66(+0.50%) |
Apr 05, 2016 | 134.49 | 134.59 | 132.64 | 132.88 | 2,178,371 | -1.48(-1.10%) |
Apr 04, 2016 | 135.17 | 135.43 | 133.28 | 134.36 | 1,712,487 | -0.44(-0.33%) |
Apr 01, 2016 | 134.48 | 135.51 | 133.74 | 134.80 | 1,798,263 | +0.57(+0.43%) |
Mar 31, 2016 | 134.55 | 136.12 | 134.18 | 134.23 | 3,160,746 | -0.02(-0.01%) |
Mar 30, 2016 | 132.81 | 134.79 | 132.59 | 134.25 | 3,102,128 | +1.99(+1.51%) |
Mar 29, 2016 | 130.13 | 132.42 | 129.92 | 132.25 | 1,944,003 | +2.21(+1.70%) |
Mar 28, 2016 | 129.31 | 131.13 | 129.29 | 130.05 | 2,074,868 | +1.06(+0.82%) |
Mar 24, 2016 | 130.53 | 128.99 | 128.99 | 128.99 | 2,942,511 | -1.77(-1.35%) |
Mar 23, 2016 | 129.63 | 131.12 | 129.17 | 130.76 | 2,497,312 | +1.09(+0.84%) |
Mar 22, 2016 | 130.51 | 131.01 | 129.48 | 129.67 | 2,281,118 | -1.46(-1.11%) |
Mar 21, 2016 | 130.18 | 131.48 | 129.88 | 131.13 | 1,605,228 | +0.67(+0.52%) |
Mar 18, 2016 | 131.68 | 131.78 | 130.13 | 130.46 | 4,239,958 | -0.59(-0.45%) |
Mar 17, 2016 | 131.03 | 131.81 | 130.83 | 131.04 | 1,858,982 | -0.19(-0.14%) |
Mar 16, 2016 | 130.93 | 132.03 | 130.01 | 131.23 | 1,743,886 | -0.10(-0.08%) |
Mar 15, 2016 | 129.31 | 131.54 | 129.31 | 131.33 | 1,642,401 | +1.29(+0.99%) |
Mar 14, 2016 | 129.70 | 130.59 | 129.18 | 130.05 | 1,430,351 | -0.03(-0.03%) |
Mar 11, 2016 | 131.05 | 131.18 | 128.97 | 130.08 | 2,148,257 | -0.14(-0.10%) |
Mar 10, 2016 | 130.51 | 131.77 | 128.67 | 130.22 | 1,659,221 | -0.15(-0.12%) |
Mar 09, 2016 | 128.92 | 130.75 | 128.89 | 130.37 | 2,809,498 | +1.79(+1.39%) |
Mar 08, 2016 | 125.78 | 129.41 | 125.30 | 128.58 | 3,704,942 | +2.37(+1.88%) |
Mar 07, 2016 | 127.74 | 128.53 | 125.73 | 126.22 | 3,713,383 | -2.32(-1.81%) |
Mar 04, 2016 | 129.26 | 129.26 | 127.80 | 128.54 | 2,530,538 | -0.60(-0.46%) |
Mar 03, 2016 | 126.55 | 129.44 | 125.54 | 129.14 | 6,518,085 | -1.01(-0.78%) |
Mar 02, 2016 | 128.74 | 130.29 | 128.11 | 130.15 | 3,449,732 | +1.93(+1.51%) |
Mar 01, 2016 | 128.11 | 128.80 | 127.25 | 128.22 | 3,147,047 | +0.42(+0.33%) |
Feb 29, 2016 | 127.77 | 129.73 | 127.51 | 127.80 | 3,666,826 | +0.30(+0.23%) |
Feb 26, 2016 | 130.41 | 130.68 | 126.72 | 127.50 | 4,461,944 | -4.29(-3.26%) |
Feb 25, 2016 | 131.77 | 131.93 | 130.21 | 131.79 | 2,050,705 | +0.72(+0.55%) |
Feb 24, 2016 | 127.80 | 131.53 | 127.48 | 131.07 | 3,040,623 | +2.99(+2.33%) |
Feb 23, 2016 | 127.68 | 129.27 | 127.25 | 128.08 | 2,171,629 | +0.26(+0.20%) |
Feb 22, 2016 | 127.46 | 127.93 | 126.49 | 127.83 | 2,537,233 | +1.16(+0.92%) |
Feb 19, 2016 | 126.92 | 127.04 | 125.09 | 126.67 | 2,901,670 | +0.04(+0.03%) |
Feb 18, 2016 | 127.03 | 127.64 | 125.06 | 126.62 | 3,397,772 | -1.93(-1.50%) |
Feb 17, 2016 | 127.56 | 129.46 | 126.84 | 128.55 | 2,552,870 | +1.53(+1.21%) |
Feb 16, 2016 | 127.22 | 128.32 | 125.81 | 127.02 | 2,565,946 | +0.39(+0.31%) |
Feb 12, 2016 | 126.05 | 126.62 | 126.62 | 126.62 | 2,291,320 | +1.70(+1.36%) |
Feb 11, 2016 | 125.33 | 126.40 | 123.31 | 124.92 | 2,580,343 | -1.19(-0.95%) |
Feb 10, 2016 | 127.24 | 127.92 | 125.71 | 126.11 | 2,567,943 | +0.43(+0.35%) |
Feb 09, 2016 | 124.23 | 127.19 | 124.22 | 125.68 | 3,800,182 | +0.78(+0.63%) |
Feb 08, 2016 | 121.26 | 125.30 | 120.31 | 124.90 | 4,451,896 | +2.57(+2.10%) |
Feb 05, 2016 | 121.71 | 123.35 | 120.97 | 122.32 | 4,801,939 | +0.60(+0.50%) |
Feb 04, 2016 | 123.18 | 123.30 | 120.45 | 121.72 | 6,286,254 | -2.91(-2.33%) |
Feb 03, 2016 | 126.82 | 127.41 | 123.56 | 124.62 | 2,998,196 | -1.53(-1.21%) |
Feb 02, 2016 | 127.42 | 128.10 | 125.85 | 126.15 | 2,273,550 | -2.34(-1.82%) |
Feb 01, 2016 | 128.14 | 129.29 | 127.59 | 128.49 | 2,521,470 | +0.11(+0.09%) |
Jan 29, 2016 | 127.00 | 128.80 | 124.80 | 128.38 | 3,791,959 | +1.30(+1.02%) |
Jan 28, 2016 | 126.20 | 127.40 | 125.57 | 127.08 | 2,444,027 | +1.58(+1.26%) |
Jan 27, 2016 | 126.83 | 127.08 | 124.64 | 125.50 | 2,576,374 | -0.65(-0.52%) |
Jan 26, 2016 | 128.09 | 128.89 | 125.98 | 126.15 | 3,325,771 | -1.94(-1.51%) |
Jan 25, 2016 | 130.89 | 131.23 | 127.90 | 128.09 | 2,143,030 | -2.47(-1.89%) |
Jan 22, 2016 | 129.28 | 130.58 | 128.83 | 130.56 | 2,994,711 | +2.81(+2.20%) |
Jan 21, 2016 | 126.55 | 128.48 | 125.82 | 127.75 | 2,603,621 | +1.33(+1.05%) |
Jan 20, 2016 | 126.12 | 127.36 | 123.10 | 126.43 | 4,468,082 | -1.40(-1.10%) |
Jan 19, 2016 | 128.95 | 129.13 | 127.07 | 127.83 | 2,638,863 | +0.07(+0.05%) |
Jan 15, 2016 | 126.83 | 127.76 | 127.76 | 127.76 | 3,502,447 | -2.37(-1.82%) |
Jan 14, 2016 | 129.09 | 130.96 | 128.56 | 130.13 | 2,684,136 | +0.90(+0.70%) |
Jan 13, 2016 | 132.50 | 132.54 | 129.03 | 129.23 | 2,538,498 | -3.34(-2.52%) |
Jan 12, 2016 | 132.28 | 132.89 | 131.68 | 132.57 | 2,607,685 | +1.13(+0.86%) |
Jan 11, 2016 | 129.38 | 132.49 | 129.23 | 131.44 | 2,548,110 | +2.22(+1.72%) |
Jan 08, 2016 | 131.91 | 131.93 | 128.97 | 129.22 | 3,715,261 | -2.30(-1.75%) |
Jan 07, 2016 | 131.55 | 133.43 | 130.44 | 131.52 | 4,501,356 | -3.08(-2.29%) |
Jan 06, 2016 | 134.53 | 135.75 | 133.93 | 134.61 | 2,393,520 | -1.26(-0.93%) |
Jan 05, 2016 | 136.07 | 136.97 | 135.46 | 135.86 | 2,504,483 | +0.33(+0.24%) |
Jan 04, 2016 | 135.76 | 136.01 | 134.11 | 135.53 | 3,108,235 | -1.67(-1.21%) |
Dec 31, 2015 | 137.69 | 137.20 | 137.20 | 137.20 | 2,205,244 | -1.03(-0.74%) |
Dec 30, 2015 | 138.44 | 138.85 | 138.06 | 138.22 | 1,047,483 | +0.04(+0.03%) |
Dec 29, 2015 | 137.54 | 138.67 | 137.22 | 138.18 | 1,376,541 | +1.27(+0.93%) |
Dec 28, 2015 | 136.81 | 137.84 | 136.26 | 136.91 | 1,323,950 | -0.50(-0.36%) |
Dec 24, 2015 | 137.50 | 137.41 | 137.41 | 137.41 | 577,973 | +0.03(+0.02%) |
Dec 23, 2015 | 137.99 | 137.99 | 136.59 | 137.38 | 1,860,445 | +0.41(+0.30%) |
Dec 22, 2015 | 135.84 | 137.10 | 135.10 | 136.97 | 2,050,639 | +1.56(+1.15%) |
Dec 21, 2015 | 134.91 | 135.44 | 133.66 | 135.41 | 1,710,912 | +1.44(+1.07%) |
Dec 18, 2015 | 135.75 | 136.50 | 133.88 | 133.97 | 5,056,713 | -2.53(-1.85%) |
Dec 17, 2015 | 138.00 | 138.97 | 136.43 | 136.50 | 2,005,752 | -1.77(-1.28%) |
Dec 16, 2015 | 137.58 | 138.69 | 135.92 | 138.27 | 2,584,695 | +1.25(+0.91%) |
Dec 15, 2015 | 138.74 | 139.10 | 136.54 | 137.02 | 2,800,105 | -0.47(-0.34%) |
Dec 14, 2015 | 136.00 | 137.52 | 135.42 | 137.49 | 2,864,319 | +1.55(+1.14%) |
Dec 11, 2015 | 135.69 | 136.94 | 135.38 | 135.94 | 2,956,028 | -1.56(-1.14%) |
Dec 10, 2015 | 136.71 | 138.82 | 136.44 | 137.50 | 4,300,285 | +1.82(+1.34%) |
Dec 09, 2015 | 138.23 | 139.23 | 134.41 | 135.69 | 11,213,426 | -7.77(-5.42%) |
Dec 08, 2015 | 141.65 | 144.19 | 140.91 | 143.46 | 3,714,277 | +1.49(+1.05%) |
Dec 07, 2015 | 142.15 | 142.29 | 140.64 | 141.97 | 3,284,625 | +0.27(+0.19%) |
Dec 04, 2015 | 139.42 | 142.07 | 139.33 | 141.70 | 3,035,313 | +2.66(+1.91%) |
Dec 03, 2015 | 139.75 | 141.10 | 138.74 | 139.04 | 4,048,957 | +2.19(+1.60%) |
Dec 02, 2015 | 137.38 | 138.00 | 136.46 | 136.85 | 1,866,545 | -0.17(-0.12%) |
Dec 01, 2015 | 137.64 | 138.51 | 136.55 | 137.02 | 2,283,079 | -0.11(-0.08%) |
Nov 30, 2015 | 139.47 | 139.69 | 136.59 | 137.13 | 3,605,012 | -1.84(-1.32%) |
Nov 27, 2015 | 138.56 | 139.67 | 138.04 | 138.97 | 1,019,727 | +1.01(+0.73%) |
Nov 25, 2015 | 137.66 | 137.95 | 137.95 | 137.95 | 2,151,802 | +0.17(+0.12%) |
Nov 24, 2015 | 137.84 | 139.25 | 136.77 | 137.78 | 3,294,334 | -1.07(-0.77%) |
Nov 23, 2015 | 138.92 | 139.24 | 138.24 | 138.85 | 1,382,204 | +0.30(+0.21%) |
Nov 20, 2015 | 139.46 | 139.72 | 138.26 | 138.56 | 2,414,359 | +0.23(+0.17%) |
Nov 19, 2015 | 137.36 | 138.64 | 137.15 | 138.33 | 3,483,454 | +1.34(+0.98%) |
Nov 18, 2015 | 134.98 | 137.11 | 134.08 | 136.99 | 2,533,181 | +2.01(+1.49%) |
Nov 17, 2015 | 133.67 | 135.85 | 133.39 | 134.98 | 2,942,320 | +2.07(+1.56%) |
Nov 16, 2015 | 130.66 | 132.92 | 130.18 | 132.91 | 2,093,414 | +2.36(+1.81%) |
Nov 13, 2015 | 131.74 | 131.89 | 130.17 | 130.55 | 2,895,654 | -1.98(-1.49%) |
Nov 12, 2015 | 132.63 | 133.36 | 132.01 | 132.53 | 1,950,259 | -0.33(-0.25%) |
Nov 11, 2015 | 132.51 | 133.74 | 131.83 | 132.86 | 2,196,110 | -0.02(-0.01%) |
Nov 10, 2015 | 131.79 | 132.92 | 131.34 | 132.87 | 2,003,253 | +1.40(+1.07%) |
Nov 09, 2015 | 132.87 | 133.12 | 130.40 | 131.47 | 2,703,659 | -2.03(-1.52%) |
Nov 06, 2015 | 132.60 | 133.84 | 131.90 | 133.50 | 2,065,055 | +1.09(+0.82%) |
Nov 05, 2015 | 130.62 | 132.87 | 130.51 | 132.41 | 3,009,834 | -0.75(-0.56%) |
Nov 04, 2015 | 134.72 | 134.75 | 132.95 | 133.16 | 1,950,133 | -1.40(-1.04%) |
Nov 03, 2015 | 134.22 | 134.91 | 133.35 | 134.56 | 1,806,972 | -0.30(-0.22%) |
Nov 02, 2015 | 134.72 | 134.99 | 133.58 | 134.85 | 1,487,670 | +0.87(+0.65%) |
Oct 30, 2015 | 133.88 | 135.06 | 133.28 | 133.98 | 2,419,400 | -0.14(-0.10%) |
Oct 29, 2015 | 133.08 | 134.20 | 132.63 | 134.12 | 1,825,700 | +0.44(+0.33%) |
Oct 28, 2015 | 133.45 | 133.82 | 131.77 | 133.68 | 2,099,010 | +0.00(+0.00%) |
Oct 27, 2015 | 133.26 | 134.13 | 131.81 | 133.68 | 1,976,872 | +0.87(+0.66%) |
Oct 26, 2015 | 128.84 | 133.38 | 128.17 | 132.80 | 2,950,441 | +0.84(+0.64%) |
Oct 23, 2015 | 134.47 | 134.55 | 131.26 | 131.96 | 2,682,979 | -2.04(-1.52%) |
Oct 22, 2015 | 131.70 | 134.17 | 131.40 | 134.00 | 2,587,378 | +2.49(+1.89%) |
Oct 21, 2015 | 131.17 | 132.13 | 130.75 | 131.51 | 2,138,899 | +0.55(+0.42%) |
Oct 20, 2015 | 130.25 | 131.23 | 129.78 | 130.96 | 2,213,698 | +1.13(+0.87%) |
Oct 19, 2015 | 128.84 | 129.97 | 128.73 | 129.83 | 1,821,824 | +0.98(+0.76%) |
Oct 16, 2015 | 129.06 | 129.62 | 128.18 | 128.84 | 1,944,390 | +0.25(+0.19%) |
Oct 15, 2015 | 127.80 | 128.71 | 127.29 | 128.60 | 2,002,684 | +1.63(+1.29%) |
Oct 14, 2015 | 129.06 | 129.45 | 126.34 | 126.96 | 3,593,343 | -2.07(-1.60%) |
Oct 13, 2015 | 129.84 | 130.55 | 128.98 | 129.03 | 1,762,774 | -1.14(-0.88%) |
Oct 12, 2015 | 130.46 | 130.90 | 129.72 | 130.18 | 1,416,370 | -0.29(-0.22%) |
Oct 09, 2015 | 127.74 | 130.71 | 127.47 | 130.46 | 4,384,903 | +1.96(+1.52%) |
Oct 08, 2015 | 125.07 | 128.54 | 125.07 | 128.51 | 2,797,905 | +3.14(+2.50%) |
Oct 07, 2015 | 126.02 | 126.52 | 124.92 | 125.37 | 2,762,610 | -0.38(-0.30%) |
Oct 06, 2015 | 125.53 | 126.00 | 124.86 | 125.75 | 2,510,917 | +0.29(+0.23%) |
Oct 05, 2015 | 123.91 | 125.59 | 123.72 | 125.46 | 2,682,461 | +1.87(+1.51%) |
Oct 02, 2015 | 121.38 | 123.63 | 120.48 | 123.59 | 3,058,401 | +1.10(+0.90%) |
Oct 01, 2015 | 122.74 | 122.74 | 120.75 | 122.49 | 3,136,010 | -0.01(-0.01%) |
Sep 30, 2015 | 121.63 | 122.82 | 121.17 | 122.50 | 3,008,524 | +0.72(+0.59%) |
Sep 29, 2015 | 121.20 | 122.13 | 120.53 | 121.78 | 2,963,030 | +0.14(+0.12%) |
Sep 28, 2015 | 123.19 | 123.54 | 121.41 | 121.63 | 3,013,245 | -1.69(-1.37%) |
Sep 25, 2015 | 123.67 | 124.47 | 122.87 | 123.33 | 2,178,243 | +0.58(+0.47%) |
Sep 24, 2015 | 122.33 | 123.22 | 121.72 | 122.75 | 2,330,694 | -0.47(-0.38%) |
Sep 23, 2015 | 121.56 | 123.40 | 120.87 | 123.23 | 2,726,214 | +2.36(+1.95%) |
Sep 22, 2015 | 120.17 | 121.13 | 119.31 | 120.87 | 2,109,245 | -0.47(-0.39%) |
Sep 21, 2015 | 120.63 | 121.83 | 120.40 | 121.35 | 1,185,854 | +1.19(+0.99%) |
Sep 18, 2015 | 120.44 | 122.30 | 120.07 | 120.16 | 3,344,529 | -1.31(-1.07%) |
Sep 17, 2015 | 121.93 | 122.90 | 121.30 | 121.47 | 1,811,789 | -0.22(-0.18%) |
Sep 16, 2015 | 120.50 | 121.90 | 120.11 | 121.69 | 1,622,151 | +1.00(+0.83%) |
Sep 15, 2015 | 119.75 | 121.13 | 118.83 | 120.69 | 1,592,903 | +1.08(+0.91%) |
Sep 14, 2015 | 119.63 | 119.82 | 118.83 | 119.60 | 1,326,235 | +0.08(+0.07%) |
Sep 11, 2015 | 118.50 | 119.64 | 118.03 | 119.52 | 1,714,724 | +0.88(+0.74%) |
Sep 10, 2015 | 117.81 | 119.44 | 117.77 | 118.64 | 1,594,052 | +0.28(+0.24%) |
Sep 09, 2015 | 120.62 | 120.62 | 118.11 | 118.36 | 1,641,359 | -1.48(-1.24%) |
Sep 08, 2015 | 119.08 | 119.88 | 117.88 | 119.84 | 1,932,926 | +2.50(+2.13%) |
Sep 04, 2015 | 117.61 | 117.34 | 117.34 | 117.34 | 2,507,287 | -1.70(-1.42%) |
Sep 03, 2015 | 119.42 | 120.07 | 118.71 | 119.03 | 1,906,603 | +0.05(+0.04%) |
Sep 02, 2015 | 118.48 | 119.36 | 117.29 | 118.98 | 2,137,111 | +1.80(+1.53%) |