Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 157.60 | 157.70 | 156.76 | 157.34 | 2,193,577 | -0.49(-0.31%) |
Aug 30, 2016 | 158.18 | 158.37 | 157.41 | 157.82 | 2,182,023 | -0.27(-0.17%) |
Aug 29, 2016 | 157.24 | 158.28 | 157.24 | 158.10 | 2,606,792 | +0.86(+0.55%) |
Aug 26, 2016 | 157.92 | 158.71 | 156.65 | 157.24 | 3,978,964 | -0.47(-0.30%) |
Aug 25, 2016 | 157.63 | 158.06 | 157.47 | 157.71 | 2,379,066 | -0.25(-0.16%) |
Aug 24, 2016 | 158.30 | 158.41 | 157.63 | 157.95 | 2,201,237 | -0.55(-0.35%) |
Aug 23, 2016 | 158.84 | 159.21 | 158.46 | 158.50 | 1,926,783 | +0.15(+0.10%) |
Aug 22, 2016 | 158.20 | 158.68 | 157.78 | 158.35 | 3,685,817 | -0.17(-0.11%) |
Aug 19, 2016 | 158.50 | 158.80 | 158.00 | 158.52 | 2,768,913 | -0.31(-0.20%) |
Aug 18, 2016 | 158.51 | 158.89 | 158.30 | 158.83 | 3,016,974 | +0.20(+0.13%) |
Aug 17, 2016 | 158.34 | 158.73 | 157.76 | 158.62 | 3,463,486 | +0.29(+0.18%) |
Aug 16, 2016 | 158.68 | 158.85 | 158.30 | 158.34 | 1,893,125 | -0.65(-0.41%) |
Aug 15, 2016 | 158.88 | 159.28 | 158.82 | 158.98 | 1,832,216 | +0.53(+0.33%) |
Aug 12, 2016 | 158.66 | 158.75 | 158.13 | 158.45 | 2,950,391 | -0.34(-0.21%) |
Aug 11, 2016 | 158.28 | 159.03 | 158.20 | 158.79 | 2,567,734 | +1.01(+0.64%) |
Aug 10, 2016 | 158.03 | 158.35 | 157.55 | 157.79 | 1,898,696 | -0.20(-0.12%) |
Aug 09, 2016 | 158.01 | 158.42 | 157.74 | 157.99 | 2,233,606 | +0.06(+0.04%) |
Aug 08, 2016 | 158.11 | 158.28 | 157.70 | 157.93 | 2,435,997 | +0.02(+0.01%) |
Aug 05, 2016 | 157.18 | 157.93 | 156.35 | 157.91 | 4,912,993 | +1.54(+0.99%) |
Aug 04, 2016 | 156.41 | 156.74 | 156.11 | 156.37 | 2,778,843 | +0.08(+0.05%) |
Aug 03, 2016 | 155.85 | 156.35 | 155.74 | 156.29 | 3,528,766 | +0.33(+0.21%) |
Aug 02, 2016 | 156.58 | 156.73 | 155.39 | 155.96 | 6,029,668 | -0.77(-0.49%) |
Aug 01, 2016 | 157.13 | 157.28 | 156.31 | 156.72 | 3,866,634 | -0.22(-0.14%) |
Jul 29, 2016 | 156.71 | 157.26 | 156.44 | 156.94 | 4,935,988 | -0.21(-0.14%) |
Jul 28, 2016 | 157.07 | 157.40 | 156.43 | 157.16 | 3,402,089 | -0.17(-0.11%) |
Jul 27, 2016 | 157.81 | 157.93 | 156.93 | 157.33 | 4,864,860 | -0.02(-0.01%) |
Jul 26, 2016 | 157.35 | 157.70 | 156.58 | 157.35 | 5,565,780 | -0.18(-0.11%) |
Jul 25, 2016 | 157.92 | 157.94 | 157.15 | 157.53 | 2,717,797 | -0.60(-0.38%) |
Jul 22, 2016 | 157.69 | 158.17 | 157.48 | 158.12 | 3,611,453 | +0.45(+0.29%) |
Jul 21, 2016 | 158.15 | 158.31 | 157.29 | 157.67 | 3,329,200 | -0.68(-0.43%) |
Jul 20, 2016 | 158.45 | 158.61 | 158.03 | 158.35 | 2,528,523 | +0.31(+0.19%) |
Jul 19, 2016 | 157.70 | 158.04 | 157.53 | 158.04 | 2,400,624 | +0.29(+0.18%) |
Jul 18, 2016 | 157.54 | 158.01 | 157.44 | 157.75 | 2,504,368 | +0.17(+0.11%) |
Jul 15, 2016 | 157.99 | 158.11 | 157.22 | 157.59 | 4,501,814 | +0.05(+0.03%) |
Jul 14, 2016 | 157.62 | 157.80 | 157.20 | 157.54 | 3,936,496 | +1.16(+0.74%) |
Jul 13, 2016 | 156.45 | 156.55 | 155.91 | 156.38 | 2,806,608 | +0.18(+0.11%) |
Jul 12, 2016 | 155.88 | 156.40 | 155.68 | 156.20 | 3,672,426 | +1.08(+0.70%) |
Jul 11, 2016 | 154.90 | 155.63 | 154.83 | 155.12 | 2,769,211 | +0.70(+0.45%) |
Jul 08, 2016 | 153.32 | 154.64 | 152.28 | 154.42 | 6,078,495 | +2.14(+1.40%) |
Jul 07, 2016 | 152.59 | 153.08 | 151.64 | 152.28 | 2,750,927 | -0.16(-0.11%) |
Jul 06, 2016 | 151.28 | 152.55 | 150.72 | 152.44 | 6,334,529 | +0.66(+0.43%) |
Jul 05, 2016 | 152.10 | 152.19 | 151.32 | 151.79 | 3,795,459 | -0.94(-0.61%) |
Jul 01, 2016 | 152.27 | 152.73 | 152.73 | 152.73 | 4,694,150 | +0.26(+0.17%) |
Jun 30, 2016 | 150.80 | 152.53 | 150.64 | 152.46 | 5,946,349 | +2.01(+1.34%) |
Jun 29, 2016 | 149.19 | 150.60 | 149.06 | 150.45 | 6,548,859 | +2.40(+1.62%) |
Jun 28, 2016 | 147.22 | 148.08 | 146.67 | 148.05 | 6,624,655 | +2.23(+1.53%) |
Jun 27, 2016 | 146.91 | 146.91 | 145.11 | 145.82 | 9,027,815 | -2.18(-1.47%) |
Jun 24, 2016 | 148.67 | 150.49 | 147.61 | 148.00 | 13,358,375 | -5.15(-3.37%) |
Jun 23, 2016 | 152.48 | 153.17 | 152.18 | 153.15 | 3,442,928 | +1.91(+1.26%) |
Jun 22, 2016 | 151.81 | 152.42 | 151.12 | 151.24 | 3,480,235 | -0.42(-0.27%) |
Jun 21, 2016 | 151.71 | 152.06 | 151.38 | 151.66 | 2,177,483 | +0.22(+0.15%) |
Jun 20, 2016 | 151.95 | 152.66 | 151.41 | 151.44 | 3,473,252 | +1.09(+0.73%) |
Jun 17, 2016 | 150.89 | 150.89 | 149.71 | 150.35 | 3,226,328 | -0.50(-0.33%) |
Jun 16, 2016 | 149.38 | 151.02 | 148.59 | 150.85 | 6,556,340 | +0.76(+0.50%) |
Jun 15, 2016 | 150.67 | 151.17 | 149.93 | 150.09 | 2,905,840 | -0.20(-0.14%) |
Jun 14, 2016 | 150.46 | 150.81 | 149.61 | 150.29 | 4,286,040 | -0.47(-0.31%) |
Jun 13, 2016 | 151.31 | 152.16 | 150.76 | 150.76 | 6,013,042 | -1.15(-0.76%) |
Jun 10, 2016 | 151.90 | 152.36 | 151.41 | 151.91 | 4,854,595 | -1.00(-0.65%) |
Jun 09, 2016 | 152.47 | 153.04 | 152.28 | 152.91 | 2,519,555 | -0.15(-0.10%) |
Jun 08, 2016 | 152.73 | 153.16 | 152.62 | 153.06 | 2,015,632 | +0.58(+0.38%) |
Jun 07, 2016 | 152.55 | 153.00 | 152.45 | 152.48 | 1,849,639 | +0.17(+0.11%) |
Jun 06, 2016 | 151.72 | 152.55 | 151.66 | 152.31 | 3,200,164 | +0.95(+0.63%) |
Jun 03, 2016 | 151.20 | 151.55 | 150.33 | 151.36 | 5,137,684 | -0.19(-0.12%) |
Jun 02, 2016 | 150.71 | 151.57 | 150.44 | 151.54 | 2,311,735 | +0.47(+0.31%) |
Jun 01, 2016 | 150.44 | 151.28 | 150.07 | 151.08 | 2,918,934 | +0.07(+0.05%) |
May 31, 2016 | 152.14 | 152.14 | 150.57 | 151.01 | 2,817,213 | -0.72(-0.48%) |
May 27, 2016 | 151.49 | 151.73 | 151.73 | 151.73 | 1,915,565 | +0.36(+0.24%) |
May 26, 2016 | 151.72 | 151.89 | 151.15 | 151.37 | 2,662,382 | -0.17(-0.11%) |
May 25, 2016 | 150.88 | 151.94 | 150.84 | 151.54 | 3,205,629 | +1.21(+0.80%) |
May 24, 2016 | 149.40 | 150.66 | 149.31 | 150.34 | 3,290,311 | +1.77(+1.19%) |
May 23, 2016 | 148.62 | 149.04 | 148.42 | 148.57 | 2,033,036 | +0.02(+0.01%) |
May 20, 2016 | 148.52 | 149.22 | 148.34 | 148.55 | 3,234,760 | +0.59(+0.40%) |
May 19, 2016 | 148.19 | 148.41 | 147.11 | 147.96 | 6,010,093 | -0.81(-0.54%) |
May 18, 2016 | 148.30 | 149.70 | 147.84 | 148.77 | 4,839,340 | +0.06(+0.04%) |
May 17, 2016 | 149.85 | 150.13 | 148.17 | 148.71 | 3,954,235 | -1.44(-0.96%) |
May 16, 2016 | 148.82 | 150.52 | 148.73 | 150.15 | 2,825,471 | +1.51(+1.01%) |
May 13, 2016 | 149.84 | 150.37 | 148.46 | 148.64 | 3,939,248 | -1.64(-1.09%) |
May 12, 2016 | 150.62 | 150.88 | 149.42 | 150.28 | 2,992,384 | +0.10(+0.07%) |
May 11, 2016 | 151.37 | 151.57 | 150.15 | 150.18 | 3,184,010 | -1.61(-1.06%) |
May 10, 2016 | 150.54 | 151.85 | 150.47 | 151.79 | 3,384,305 | +1.88(+1.25%) |
May 09, 2016 | 150.14 | 150.57 | 149.61 | 149.91 | 2,267,838 | -0.30(-0.20%) |
May 06, 2016 | 148.82 | 150.27 | 148.81 | 150.22 | 3,471,779 | +0.76(+0.51%) |
May 05, 2016 | 149.79 | 150.12 | 149.08 | 149.46 | 2,099,957 | +0.10(+0.07%) |
May 04, 2016 | 149.40 | 150.11 | 149.00 | 149.35 | 4,068,084 | -0.83(-0.55%) |
May 03, 2016 | 150.34 | 150.63 | 149.49 | 150.18 | 5,480,779 | -1.19(-0.78%) |
May 02, 2016 | 150.84 | 151.55 | 150.36 | 151.37 | 2,907,581 | +0.94(+0.63%) |
Apr 29, 2016 | 150.27 | 150.72 | 149.33 | 150.43 | 6,488,333 | -0.52(-0.34%) |
Apr 28, 2016 | 151.67 | 152.60 | 150.56 | 150.95 | 4,191,492 | -1.74(-1.14%) |
Apr 27, 2016 | 151.72 | 153.02 | 151.62 | 152.68 | 4,208,891 | +0.52(+0.34%) |
Apr 26, 2016 | 152.34 | 152.69 | 151.72 | 152.17 | 2,643,778 | +0.09(+0.06%) |
Apr 25, 2016 | 151.82 | 152.12 | 151.06 | 152.08 | 2,933,552 | -0.31(-0.20%) |
Apr 22, 2016 | 152.14 | 152.54 | 151.51 | 152.39 | 2,845,714 | +0.17(+0.11%) |
Apr 21, 2016 | 153.01 | 153.22 | 151.98 | 152.22 | 3,258,606 | -0.89(-0.58%) |
Apr 20, 2016 | 152.47 | 153.67 | 152.47 | 153.11 | 3,103,414 | +0.36(+0.24%) |
Apr 19, 2016 | 152.59 | 153.12 | 152.12 | 152.74 | 3,532,394 | +0.46(+0.30%) |
Apr 18, 2016 | 150.89 | 152.33 | 150.86 | 152.28 | 3,035,262 | +0.93(+0.62%) |
Apr 15, 2016 | 151.62 | 151.74 | 151.13 | 151.35 | 4,486,015 | -0.25(-0.17%) |
Apr 14, 2016 | 151.54 | 151.94 | 151.30 | 151.61 | 4,358,816 | +0.16(+0.11%) |
Apr 13, 2016 | 150.67 | 151.53 | 150.63 | 151.45 | 6,379,126 | +1.55(+1.03%) |
Apr 12, 2016 | 148.75 | 150.06 | 148.43 | 149.90 | 4,239,068 | +1.40(+0.94%) |
Apr 11, 2016 | 149.08 | 149.97 | 148.47 | 148.50 | 3,825,020 | -0.19(-0.13%) |
Apr 08, 2016 | 149.19 | 149.66 | 148.22 | 148.69 | 3,030,845 | +0.31(+0.21%) |
Apr 07, 2016 | 148.79 | 149.17 | 147.86 | 148.37 | 6,204,483 | -1.48(-0.99%) |
Apr 06, 2016 | 148.86 | 149.90 | 148.33 | 149.85 | 4,827,142 | +1.03(+0.69%) |
Apr 05, 2016 | 149.04 | 149.79 | 148.61 | 148.82 | 6,426,357 | -1.10(-0.73%) |
Apr 04, 2016 | 150.35 | 150.57 | 149.72 | 149.92 | 2,739,437 | -0.51(-0.34%) |
Apr 01, 2016 | 148.73 | 150.54 | 148.47 | 150.43 | 4,767,269 | +0.91(+0.61%) |
Mar 31, 2016 | 149.76 | 150.07 | 149.34 | 149.52 | 3,727,410 | -0.21(-0.14%) |
Mar 30, 2016 | 149.91 | 150.37 | 149.41 | 149.73 | 4,557,763 | +0.69(+0.47%) |
Mar 29, 2016 | 147.70 | 149.13 | 147.33 | 149.03 | 6,594,834 | +0.80(+0.54%) |
Mar 28, 2016 | 148.24 | 148.63 | 147.84 | 148.23 | 3,661,006 | +0.15(+0.10%) |
Mar 24, 2016 | 147.15 | 148.08 | 148.08 | 148.08 | 6,030,988 | +0.11(+0.07%) |
Mar 23, 2016 | 148.31 | 148.59 | 147.79 | 147.97 | 5,951,077 | -0.75(-0.51%) |
Mar 22, 2016 | 148.38 | 149.19 | 148.26 | 148.72 | 4,701,782 | -0.26(-0.18%) |
Mar 21, 2016 | 148.65 | 149.15 | 148.34 | 148.98 | 3,407,218 | +0.27(+0.18%) |
Mar 18, 2016 | 148.36 | 148.93 | 148.17 | 148.71 | 6,039,414 | +0.95(+0.64%) |
Mar 17, 2016 | 146.51 | 148.16 | 146.19 | 147.76 | 4,817,988 | +1.24(+0.85%) |
Mar 16, 2016 | 145.45 | 146.91 | 145.42 | 146.52 | 4,207,222 | +0.70(+0.48%) |
Mar 15, 2016 | 144.95 | 145.83 | 144.70 | 145.82 | 2,878,380 | +0.19(+0.13%) |
Mar 14, 2016 | 145.02 | 146.03 | 145.02 | 145.62 | 3,147,338 | +0.15(+0.10%) |
Mar 11, 2016 | 144.83 | 145.56 | 144.79 | 145.47 | 4,350,017 | +1.84(+1.28%) |
Mar 10, 2016 | 144.15 | 144.77 | 142.15 | 143.64 | 5,760,828 | +0.03(+0.02%) |
Mar 09, 2016 | 143.93 | 144.09 | 143.20 | 143.60 | 4,241,046 | +0.34(+0.24%) |
Mar 08, 2016 | 143.42 | 144.23 | 142.93 | 143.27 | 3,350,013 | -0.84(-0.59%) |
Mar 07, 2016 | 143.06 | 144.37 | 143.00 | 144.11 | 3,828,663 | +0.51(+0.35%) |
Mar 04, 2016 | 143.19 | 144.05 | 142.68 | 143.60 | 4,173,281 | +0.57(+0.40%) |
Mar 03, 2016 | 142.51 | 143.07 | 142.00 | 143.04 | 3,513,145 | +0.39(+0.27%) |
Mar 02, 2016 | 141.91 | 142.68 | 141.53 | 142.65 | 3,675,437 | +0.31(+0.22%) |
Mar 01, 2016 | 140.22 | 142.40 | 139.96 | 142.34 | 4,631,647 | +3.01(+2.16%) |
Feb 29, 2016 | 140.34 | 141.23 | 139.33 | 139.33 | 4,119,046 | -1.11(-0.79%) |
Feb 26, 2016 | 141.76 | 141.86 | 140.31 | 140.44 | 4,496,593 | -0.47(-0.34%) |
Feb 25, 2016 | 139.39 | 140.92 | 138.86 | 140.92 | 6,229,156 | +1.83(+1.32%) |
Feb 24, 2016 | 138.65 | 139.28 | 136.38 | 139.09 | 9,472,603 | +0.44(+0.32%) |
Feb 23, 2016 | 139.88 | 140.01 | 138.38 | 138.65 | 7,164,674 | -1.51(-1.08%) |
Feb 22, 2016 | 139.66 | 140.60 | 139.47 | 140.16 | 4,084,945 | +1.89(+1.37%) |
Feb 19, 2016 | 137.83 | 138.36 | 137.33 | 138.27 | 5,517,871 | -0.18(-0.13%) |
Feb 18, 2016 | 139.12 | 139.22 | 138.25 | 138.44 | 6,161,216 | -0.34(-0.25%) |
Feb 17, 2016 | 137.52 | 139.06 | 137.44 | 138.79 | 6,634,796 | +2.30(+1.68%) |
Feb 16, 2016 | 136.12 | 136.56 | 135.16 | 136.49 | 6,474,259 | +1.87(+1.39%) |
Feb 12, 2016 | 133.09 | 134.62 | 134.62 | 134.62 | 8,405,369 | +2.68(+2.03%) |
Feb 11, 2016 | 131.94 | 132.97 | 130.65 | 131.94 | 17,584,806 | -2.18(-1.62%) |
Feb 10, 2016 | 135.46 | 136.57 | 133.99 | 134.12 | 9,736,903 | -0.72(-0.53%) |
Feb 09, 2016 | 133.41 | 135.87 | 133.38 | 134.84 | 13,603,890 | -0.09(-0.07%) |
Feb 08, 2016 | 134.73 | 135.32 | 133.00 | 134.93 | 15,893,634 | -1.34(-0.98%) |
Feb 05, 2016 | 137.89 | 138.01 | 135.66 | 136.27 | 9,854,540 | -1.85(-1.34%) |
Feb 04, 2016 | 137.01 | 138.68 | 136.81 | 138.12 | 13,922,215 | +0.79(+0.58%) |
Feb 03, 2016 | 136.67 | 137.79 | 134.20 | 137.33 | 16,924,658 | +1.51(+1.11%) |
Feb 02, 2016 | 136.91 | 136.91 | 135.43 | 135.82 | 9,387,755 | -2.47(-1.78%) |
Feb 01, 2016 | 137.49 | 138.82 | 137.02 | 138.29 | 8,290,115 | -0.03(-0.02%) |
Jan 29, 2016 | 135.99 | 138.37 | 135.76 | 138.31 | 7,347,447 | +3.25(+2.40%) |
Jan 28, 2016 | 135.21 | 135.40 | 133.35 | 135.07 | 10,229,263 | +1.02(+0.76%) |
Jan 27, 2016 | 135.12 | 136.51 | 133.47 | 134.05 | 12,004,780 | -1.88(-1.39%) |
Jan 26, 2016 | 134.22 | 136.09 | 134.21 | 135.93 | 7,064,431 | +2.39(+1.79%) |
Jan 25, 2016 | 134.98 | 135.24 | 133.52 | 133.54 | 6,865,251 | -1.76(-1.30%) |
Jan 22, 2016 | 135.40 | 135.68 | 134.32 | 135.30 | 8,782,746 | +1.84(+1.38%) |
Jan 21, 2016 | 132.79 | 134.88 | 132.01 | 133.46 | 19,929,458 | +0.83(+0.63%) |
Jan 20, 2016 | 132.32 | 133.69 | 129.91 | 132.63 | 19,513,504 | -2.03(-1.51%) |
Jan 19, 2016 | 135.86 | 136.00 | 133.64 | 134.66 | 12,156,453 | +0.29(+0.21%) |
Jan 15, 2016 | 134.01 | 134.37 | 134.37 | 134.37 | 23,730,760 | -3.22(-2.34%) |
Jan 14, 2016 | 136.27 | 138.51 | 135.08 | 137.59 | 17,525,764 | +1.88(+1.39%) |
Jan 13, 2016 | 139.23 | 139.48 | 135.47 | 135.70 | 19,446,550 | -3.03(-2.18%) |
Jan 12, 2016 | 138.93 | 139.43 | 137.13 | 138.73 | 12,178,726 | +0.94(+0.68%) |
Jan 11, 2016 | 138.07 | 138.35 | 136.38 | 137.79 | 14,687,335 | +0.50(+0.36%) |
Jan 08, 2016 | 139.58 | 139.94 | 137.09 | 137.29 | 14,877,181 | -1.45(-1.04%) |
Jan 07, 2016 | 139.58 | 141.25 | 138.34 | 138.74 | 18,303,866 | -3.35(-2.36%) |
Jan 06, 2016 | 142.07 | 142.95 | 141.31 | 142.09 | 10,359,346 | -2.06(-1.43%) |
Jan 05, 2016 | 144.40 | 144.44 | 143.12 | 144.15 | 11,186,816 | +0.08(+0.06%) |
Jan 04, 2016 | 143.86 | 144.09 | 142.43 | 144.06 | 17,059,904 | -2.27(-1.55%) |
Dec 31, 2015 | 147.26 | 146.33 | 146.33 | 146.33 | 6,864,559 | -1.52(-1.03%) |
Dec 30, 2015 | 148.50 | 148.63 | 147.70 | 147.86 | 3,458,771 | -0.99(-0.67%) |
Dec 29, 2015 | 148.18 | 149.08 | 148.02 | 148.85 | 7,306,031 | +1.68(+1.14%) |
Dec 28, 2015 | 146.75 | 147.29 | 146.44 | 147.17 | 3,486,397 | -0.20(-0.14%) |
Dec 24, 2015 | 147.74 | 147.37 | 147.37 | 147.37 | 2,098,700 | -0.50(-0.34%) |
Dec 23, 2015 | 147.37 | 147.87 | 146.98 | 147.86 | 7,674,563 | +1.51(+1.03%) |
Dec 22, 2015 | 145.59 | 146.58 | 144.81 | 146.35 | 7,136,802 | +1.48(+1.02%) |
Dec 21, 2015 | 144.90 | 145.13 | 143.74 | 144.87 | 7,688,437 | +1.05(+0.73%) |
Dec 18, 2015 | 146.21 | 146.27 | 143.73 | 143.82 | 13,014,872 | -3.11(-2.11%) |
Dec 17, 2015 | 149.48 | 149.52 | 146.93 | 146.92 | 10,123,304 | -2.13(-1.43%) |
Dec 16, 2015 | 148.04 | 149.36 | 146.81 | 149.06 | 13,444,560 | +1.83(+1.24%) |
Dec 15, 2015 | 146.76 | 148.06 | 146.76 | 147.23 | 9,580,474 | +1.31(+0.90%) |
Dec 14, 2015 | 145.14 | 145.96 | 143.92 | 145.92 | 14,667,749 | +0.98(+0.68%) |
Dec 11, 2015 | 145.71 | 146.31 | 144.70 | 144.94 | 10,601,569 | -2.64(-1.79%) |
Dec 10, 2015 | 146.99 | 148.63 | 146.71 | 147.58 | 6,689,251 | +0.75(+0.51%) |
Dec 09, 2015 | 147.21 | 149.16 | 146.07 | 146.83 | 11,375,472 | -0.66(-0.44%) |
Dec 08, 2015 | 147.41 | 148.40 | 146.77 | 147.49 | 8,207,657 | -1.32(-0.89%) |
Dec 07, 2015 | 149.37 | 149.43 | 148.03 | 148.80 | 6,729,990 | -0.91(-0.61%) |
Dec 04, 2015 | 147.05 | 149.93 | 146.96 | 149.71 | 7,451,758 | +3.01(+2.05%) |
Dec 03, 2015 | 149.07 | 149.22 | 146.22 | 146.70 | 8,348,170 | -2.06(-1.39%) |
Dec 02, 2015 | 149.90 | 150.23 | 148.59 | 148.76 | 8,850,595 | -1.28(-0.85%) |
Dec 01, 2015 | 149.29 | 150.11 | 149.06 | 150.04 | 7,217,785 | +1.33(+0.89%) |
Nov 30, 2015 | 149.47 | 149.63 | 148.63 | 148.71 | 4,261,876 | -0.56(-0.38%) |
Nov 27, 2015 | 149.19 | 149.51 | 148.82 | 149.27 | 3,430,200 | -0.03(-0.02%) |
Nov 25, 2015 | 149.37 | 149.30 | 149.30 | 149.30 | 2,654,551 | -0.04(-0.03%) |
Nov 24, 2015 | 148.24 | 149.70 | 148.20 | 149.34 | 5,207,904 | +0.20(+0.14%) |
Nov 23, 2015 | 149.26 | 149.76 | 148.77 | 149.14 | 3,094,535 | -0.27(-0.18%) |
Nov 20, 2015 | 149.50 | 150.17 | 149.07 | 149.41 | 9,212,436 | +0.82(+0.55%) |
Nov 19, 2015 | 148.19 | 148.92 | 148.16 | 148.59 | 6,521,822 | -0.06(-0.04%) |
Nov 18, 2015 | 146.94 | 148.74 | 146.92 | 148.65 | 7,475,997 | +2.15(+1.47%) |
Nov 17, 2015 | 146.87 | 147.41 | 146.17 | 146.50 | 7,900,865 | +0.12(+0.08%) |
Nov 16, 2015 | 144.28 | 146.42 | 143.98 | 146.38 | 5,992,617 | +2.02(+1.40%) |
Nov 13, 2015 | 145.59 | 145.99 | 144.32 | 144.37 | 9,578,363 | -1.72(-1.18%) |
Nov 12, 2015 | 147.28 | 147.50 | 146.02 | 146.09 | 7,369,299 | -2.12(-1.43%) |
Nov 11, 2015 | 149.02 | 149.08 | 148.13 | 148.22 | 3,419,685 | -0.48(-0.32%) |
Nov 10, 2015 | 148.02 | 148.76 | 147.81 | 148.69 | 5,783,926 | +0.30(+0.20%) |
Nov 09, 2015 | 149.29 | 149.38 | 147.81 | 148.39 | 9,519,419 | -1.44(-0.96%) |
Nov 06, 2015 | 149.28 | 149.85 | 148.63 | 149.83 | 9,137,991 | +0.42(+0.28%) |
Nov 05, 2015 | 149.50 | 149.92 | 148.65 | 149.41 | 5,987,846 | -0.01(-0.01%) |
Nov 04, 2015 | 150.19 | 150.21 | 149.03 | 149.42 | 8,214,253 | -0.35(-0.24%) |
Nov 03, 2015 | 148.81 | 150.21 | 148.71 | 149.77 | 5,122,905 | +0.79(+0.53%) |
Nov 02, 2015 | 147.93 | 149.12 | 147.81 | 148.98 | 4,995,560 | +1.36(+0.92%) |
Oct 30, 2015 | 148.57 | 148.73 | 147.58 | 147.61 | 7,804,432 | -0.74(-0.50%) |
Oct 29, 2015 | 148.06 | 148.63 | 147.77 | 148.36 | 5,651,610 | -0.25(-0.17%) |
Oct 28, 2015 | 147.21 | 148.61 | 146.67 | 148.61 | 8,785,865 | +1.68(+1.14%) |
Oct 27, 2015 | 146.64 | 147.36 | 146.57 | 146.93 | 5,613,422 | -0.29(-0.20%) |
Oct 26, 2015 | 147.40 | 147.59 | 147.09 | 147.22 | 4,537,589 | -0.29(-0.20%) |
Oct 23, 2015 | 147.20 | 147.74 | 146.68 | 147.51 | 9,138,080 | +1.31(+0.90%) |
Oct 22, 2015 | 144.33 | 146.29 | 144.25 | 146.20 | 10,225,645 | +2.78(+1.94%) |
Oct 21, 2015 | 144.22 | 144.65 | 143.30 | 143.42 | 6,936,333 | -0.44(-0.31%) |
Oct 20, 2015 | 143.51 | 144.18 | 143.22 | 143.87 | 4,951,013 | -0.09(-0.06%) |
Oct 19, 2015 | 143.25 | 143.97 | 143.05 | 143.96 | 5,810,390 | +0.20(+0.14%) |
Oct 16, 2015 | 143.39 | 143.82 | 142.87 | 143.76 | 9,987,971 | +0.53(+0.37%) |
Oct 15, 2015 | 141.62 | 143.22 | 141.44 | 143.22 | 11,527,505 | +1.88(+1.33%) |
Oct 14, 2015 | 142.54 | 142.91 | 141.05 | 141.34 | 6,487,709 | -1.31(-0.92%) |
Oct 13, 2015 | 142.33 | 143.44 | 142.24 | 142.65 | 7,068,519 | -0.44(-0.31%) |
Oct 12, 2015 | 142.73 | 143.15 | 142.51 | 143.10 | 3,392,077 | +0.34(+0.24%) |
Oct 09, 2015 | 142.64 | 142.93 | 142.20 | 142.75 | 5,988,194 | +0.33(+0.23%) |
Oct 08, 2015 | 141.01 | 142.67 | 140.81 | 142.43 | 9,761,144 | +1.19(+0.84%) |
Oct 07, 2015 | 140.95 | 141.68 | 140.01 | 141.24 | 10,560,780 | +1.05(+0.75%) |
Oct 06, 2015 | 140.23 | 140.81 | 139.82 | 140.19 | 7,966,817 | +0.09(+0.07%) |
Oct 05, 2015 | 138.56 | 140.26 | 138.35 | 140.09 | 7,583,496 | +2.51(+1.82%) |
Oct 02, 2015 | 134.05 | 137.59 | 133.70 | 137.59 | 14,207,688 | +1.75(+1.29%) |
Oct 01, 2015 | 136.28 | 136.51 | 134.19 | 135.84 | 8,209,008 | -0.11(-0.08%) |
Sep 30, 2015 | 135.46 | 136.06 | 134.64 | 135.95 | 9,110,316 | +2.00(+1.49%) |
Sep 29, 2015 | 133.74 | 134.56 | 133.07 | 133.95 | 11,847,234 | +0.37(+0.28%) |
Sep 28, 2015 | 135.46 | 135.48 | 133.41 | 133.58 | 11,973,412 | -2.58(-1.90%) |
Sep 25, 2015 | 136.97 | 137.46 | 135.48 | 136.17 | 12,529,594 | +0.84(+0.62%) |
Sep 24, 2015 | 134.69 | 135.63 | 133.70 | 135.32 | 10,108,878 | -0.60(-0.44%) |
Sep 23, 2015 | 136.48 | 136.58 | 135.33 | 135.92 | 5,446,953 | -0.34(-0.25%) |
Sep 22, 2015 | 135.95 | 136.57 | 135.41 | 136.27 | 10,740,381 | -1.59(-1.15%) |
Sep 21, 2015 | 137.66 | 138.41 | 136.83 | 137.85 | 9,285,453 | +1.14(+0.83%) |
Sep 18, 2015 | 137.10 | 138.14 | 136.43 | 136.72 | 12,440,942 | -2.46(-1.77%) |
Sep 17, 2015 | 139.69 | 141.37 | 138.90 | 139.18 | 17,101,504 | -0.58(-0.42%) |
Sep 16, 2015 | 138.88 | 139.88 | 138.50 | 139.76 | 6,605,274 | +1.17(+0.84%) |
Sep 15, 2015 | 137.13 | 138.94 | 136.81 | 138.59 | 7,809,834 | +1.95(+1.43%) |
Sep 14, 2015 | 137.22 | 137.32 | 136.32 | 136.64 | 5,507,835 | -0.52(-0.38%) |
Sep 11, 2015 | 135.91 | 137.20 | 135.59 | 137.16 | 7,433,722 | +0.83(+0.61%) |
Sep 10, 2015 | 135.62 | 137.25 | 135.29 | 136.32 | 9,979,312 | +0.73(+0.54%) |
Sep 09, 2015 | 138.94 | 139.09 | 135.36 | 135.60 | 9,426,918 | -1.99(-1.45%) |
Sep 08, 2015 | 136.67 | 137.69 | 136.23 | 137.59 | 8,175,610 | +3.29(+2.45%) |
Sep 04, 2015 | 134.68 | 134.31 | 134.31 | 134.31 | 10,368,726 | -2.25(-1.65%) |
Sep 03, 2015 | 137.11 | 138.07 | 136.11 | 136.56 | 9,616,469 | +0.17(+0.13%) |
Sep 02, 2015 | 135.94 | 136.40 | 134.57 | 136.38 | 9,899,930 | +2.50(+1.87%) |