Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 152.20 | 155.20 | 152.00 | 153.80 | 656,533 | +2.40(+1.59%) |
Sep 29, 2016 | 155.20 | 155.50 | 151.00 | 151.40 | 1,176,907 | -3.00(-1.94%) |
Sep 28, 2016 | 160.00 | 161.80 | 152.40 | 154.40 | 2,759,488 | -7.00(-4.34%) |
Sep 27, 2016 | 160.60 | 161.40 | 160.60 | 161.40 | 490,595 | +0.60(+0.37%) |
Sep 26, 2016 | 161.40 | 161.70 | 160.20 | 160.80 | 576,825 | -1.00(-0.62%) |
Sep 23, 2016 | 162.20 | 162.60 | 161.20 | 161.80 | 282,030 | -0.60(-0.37%) |
Sep 22, 2016 | 161.80 | 163.20 | 161.07 | 162.40 | 373,252 | +0.40(+0.25%) |
Sep 21, 2016 | 161.00 | 162.52 | 160.60 | 162.00 | 896,901 | +1.20(+0.75%) |
Sep 20, 2016 | 160.00 | 161.60 | 160.00 | 160.80 | 303,882 | +0.60(+0.37%) |
Sep 19, 2016 | 160.80 | 161.60 | 160.00 | 160.20 | 327,793 | -0.40(-0.25%) |
Sep 16, 2016 | 161.20 | 161.80 | 160.20 | 160.60 | 518,549 | -0.60(-0.37%) |
Sep 15, 2016 | 162.00 | 162.40 | 159.80 | 161.20 | 884,510 | -0.40(-0.25%) |
Sep 14, 2016 | 163.00 | 164.40 | 160.60 | 161.60 | 1,103,812 | -1.00(-0.62%) |
Sep 13, 2016 | 162.40 | 163.60 | 162.00 | 162.60 | 581,877 | +0.20(+0.12%) |
Sep 12, 2016 | 163.00 | 163.30 | 162.00 | 162.40 | 624,041 | -0.60(-0.37%) |
Sep 09, 2016 | 163.80 | 164.20 | 162.60 | 163.00 | 874,234 | -1.20(-0.73%) |
Sep 08, 2016 | 155.00 | 166.00 | 163.00 | 164.20 | 3,456,018 | +9.20(+5.94%) |
Sep 07, 2016 | 152.20 | 155.60 | 152.00 | 155.00 | 596,120 | +3.80(+2.51%) |
Sep 06, 2016 | 151.00 | 152.60 | 151.00 | 151.20 | 354,246 | -0.60(-0.40%) |
Sep 02, 2016 | 150.40 | 151.80 | 151.80 | 151.80 | 265,220 | +1.00(+0.66%) |
Sep 01, 2016 | 151.40 | 151.50 | 150.00 | 150.80 | 176,813 | +0.20(+0.13%) |
Aug 31, 2016 | 149.20 | 150.60 | 147.80 | 150.60 | 434,972 | +1.60(+1.07%) |
Aug 30, 2016 | 148.00 | 149.40 | 147.20 | 149.00 | 759,703 | +0.60(+0.40%) |
Aug 29, 2016 | 149.00 | 150.00 | 147.80 | 148.40 | 418,273 | -0.20(-0.13%) |
Aug 26, 2016 | 149.40 | 150.00 | 148.40 | 148.60 | 301,335 | -0.80(-0.54%) |
Aug 25, 2016 | 149.20 | 150.60 | 148.40 | 149.40 | 357,879 | +0.00(+0.00%) |
Aug 24, 2016 | 153.00 | 152.20 | 147.70 | 149.40 | 1,663,528 | -3.60(-2.35%) |
Aug 23, 2016 | 154.40 | 155.00 | 152.20 | 153.00 | 394,783 | -1.60(-1.03%) |
Aug 22, 2016 | 154.40 | 155.20 | 154.00 | 154.60 | 296,841 | -0.40(-0.26%) |
Aug 19, 2016 | 154.80 | 155.70 | 153.60 | 155.00 | 618,163 | +0.60(+0.39%) |
Aug 18, 2016 | 152.40 | 154.60 | 151.80 | 154.40 | 331,537 | +1.80(+1.18%) |
Aug 17, 2016 | 153.40 | 154.20 | 152.30 | 152.60 | 402,841 | -1.40(-0.91%) |
Aug 16, 2016 | 152.00 | 154.20 | 151.00 | 154.00 | 356,240 | +1.80(+1.18%) |
Aug 15, 2016 | 151.40 | 152.50 | 151.20 | 152.20 | 227,886 | +1.20(+0.79%) |
Aug 12, 2016 | 151.20 | 152.20 | 150.40 | 151.00 | 263,623 | -0.20(-0.13%) |
Aug 11, 2016 | 150.00 | 152.10 | 149.00 | 151.20 | 1,066,731 | +1.60(+1.07%) |
Aug 10, 2016 | 147.00 | 150.80 | 145.40 | 149.60 | 2,109,889 | +8.40(+5.95%) |
Aug 09, 2016 | 140.60 | 141.60 | 139.80 | 141.20 | 517,251 | +0.80(+0.57%) |
Aug 08, 2016 | 139.80 | 141.13 | 139.20 | 140.40 | 445,659 | +0.80(+0.57%) |
Aug 05, 2016 | 138.40 | 140.20 | 137.80 | 139.60 | 314,087 | +1.20(+0.87%) |
Aug 04, 2016 | 139.60 | 140.00 | 138.20 | 138.40 | 380,120 | -1.20(-0.86%) |
Aug 03, 2016 | 139.20 | 140.50 | 138.60 | 139.60 | 369,158 | -0.60(-0.43%) |
Aug 02, 2016 | 140.00 | 141.00 | 138.60 | 140.20 | 883,341 | -0.20(-0.14%) |
Aug 01, 2016 | 139.80 | 140.40 | 139.04 | 140.40 | 352,248 | +0.40(+0.29%) |
Jul 29, 2016 | 139.40 | 140.40 | 138.60 | 140.00 | 352,251 | +0.60(+0.43%) |
Jul 28, 2016 | 139.00 | 140.60 | 138.20 | 139.40 | 547,370 | +0.00(+0.00%) |
Jul 27, 2016 | 142.40 | 143.00 | 138.60 | 139.40 | 607,570 | +0.00(+0.00%) |
Jul 26, 2016 | 137.60 | 140.00 | 137.00 | 139.40 | 618,271 | +1.00(+0.72%) |
Jul 25, 2016 | 137.00 | 138.80 | 136.60 | 138.40 | 318,173 | +2.00(+1.47%) |
Jul 22, 2016 | 136.80 | 138.40 | 136.20 | 136.40 | 538,771 | -0.80(-0.58%) |
Jul 21, 2016 | 137.00 | 137.80 | 136.00 | 137.20 | 662,682 | -0.60(-0.44%) |
Jul 20, 2016 | 141.80 | 141.80 | 137.80 | 137.80 | 856,111 | -3.60(-2.55%) |
Jul 19, 2016 | 141.00 | 142.80 | 139.00 | 141.40 | 1,427,431 | +1.20(+0.86%) |
Jul 18, 2016 | 144.00 | 145.50 | 139.00 | 140.20 | 1,041,861 | -3.60(-2.50%) |
Jul 15, 2016 | 140.40 | 147.50 | 143.20 | 143.80 | 1,900,100 | +3.40(+2.42%) |
Jul 14, 2016 | 138.20 | 142.00 | 136.70 | 140.40 | 1,464,160 | +3.40(+2.48%) |
Jul 13, 2016 | 138.00 | 138.60 | 135.80 | 137.00 | 1,117,704 | -0.40(-0.29%) |
Jul 12, 2016 | 138.20 | 139.00 | 133.20 | 137.40 | 1,874,130 | -0.20(-0.15%) |
Jul 11, 2016 | 142.20 | 143.20 | 137.00 | 137.60 | 1,983,128 | -4.40(-3.10%) |
Jul 08, 2016 | 146.40 | 145.80 | 141.60 | 142.00 | 1,190,029 | -3.80(-2.61%) |
Jul 07, 2016 | 149.00 | 149.20 | 145.20 | 145.80 | 873,910 | -2.40(-1.62%) |
Jul 06, 2016 | 147.40 | 150.20 | 147.20 | 148.20 | 1,589,034 | +2.20(+1.51%) |
Jul 05, 2016 | 147.40 | 148.00 | 145.20 | 146.00 | 922,893 | -0.20(-0.14%) |
Jul 01, 2016 | 151.00 | 146.20 | 146.20 | 146.20 | 2,176,320 | -3.60(-2.40%) |
Jun 30, 2016 | 153.20 | 153.40 | 149.00 | 149.80 | 1,195,810 | -3.20(-2.09%) |
Jun 29, 2016 | 153.60 | 154.00 | 152.20 | 153.00 | 457,607 | +0.40(+0.26%) |
Jun 28, 2016 | 152.60 | 153.00 | 150.90 | 152.60 | 490,114 | +1.60(+1.06%) |
Jun 27, 2016 | 153.80 | 154.00 | 150.60 | 151.00 | 784,633 | -3.20(-2.08%) |
Jun 24, 2016 | 153.60 | 155.00 | 153.20 | 154.20 | 915,382 | -1.20(-0.77%) |
Jun 23, 2016 | 154.60 | 155.80 | 154.40 | 155.40 | 457,962 | +0.80(+0.52%) |
Jun 22, 2016 | 154.80 | 155.40 | 154.40 | 154.60 | 931,515 | -0.20(-0.13%) |
Jun 21, 2016 | 155.40 | 155.70 | 154.60 | 154.80 | 532,603 | +0.00(+0.00%) |
Jun 20, 2016 | 155.60 | 157.20 | 154.60 | 154.80 | 959,489 | -0.80(-0.51%) |
Jun 17, 2016 | 156.60 | 157.00 | 155.00 | 155.60 | 858,640 | -0.60(-0.38%) |
Jun 16, 2016 | 154.00 | 156.80 | 154.00 | 156.20 | 1,326,167 | -0.20(-0.13%) |
Jun 15, 2016 | 155.60 | 157.20 | 155.60 | 156.40 | 814,917 | -0.20(-0.13%) |
Jun 14, 2016 | 157.20 | 157.40 | 155.60 | 156.60 | 517,974 | -0.20(-0.13%) |
Jun 13, 2016 | 156.60 | 157.00 | 156.00 | 156.80 | 599,871 | +0.20(+0.13%) |
Jun 10, 2016 | 151.40 | 157.60 | 155.40 | 156.60 | 2,600,403 | +5.20(+3.43%) |
Jun 09, 2016 | 152.40 | 153.40 | 151.20 | 151.40 | 1,306,690 | -0.80(-0.53%) |
Jun 08, 2016 | 154.20 | 155.00 | 151.00 | 152.20 | 1,673,438 | -2.00(-1.30%) |
Jun 07, 2016 | 155.20 | 155.20 | 154.20 | 154.20 | 735,856 | -1.20(-0.77%) |
Jun 06, 2016 | 154.60 | 155.60 | 154.40 | 155.40 | 409,375 | +1.00(+0.65%) |
Jun 03, 2016 | 155.00 | 155.10 | 154.00 | 154.40 | 271,901 | -1.00(-0.64%) |
Jun 02, 2016 | 154.40 | 155.90 | 154.40 | 155.40 | 325,393 | +0.60(+0.39%) |
Jun 01, 2016 | 154.00 | 155.40 | 153.60 | 154.80 | 490,900 | +0.80(+0.52%) |
May 31, 2016 | 155.00 | 155.60 | 153.60 | 154.00 | 527,302 | -1.00(-0.65%) |
May 27, 2016 | 157.00 | 155.00 | 155.00 | 155.00 | 703,525 | -1.60(-1.02%) |
May 26, 2016 | 154.00 | 157.40 | 153.60 | 156.60 | 1,075,708 | +3.40(+2.22%) |
May 25, 2016 | 153.00 | 154.40 | 152.40 | 153.20 | 801,779 | +0.60(+0.39%) |
May 24, 2016 | 154.00 | 155.00 | 151.50 | 152.60 | 976,818 | -0.80(-0.52%) |
May 23, 2016 | 153.00 | 154.40 | 152.43 | 153.40 | 454,155 | +0.20(+0.13%) |
May 20, 2016 | 154.60 | 155.20 | 148.20 | 153.20 | 1,846,211 | -1.20(-0.78%) |
May 19, 2016 | 157.80 | 158.60 | 154.10 | 154.40 | 1,330,747 | -2.80(-1.78%) |
May 18, 2016 | 157.00 | 159.00 | 156.80 | 157.20 | 542,411 | -0.20(-0.13%) |
May 17, 2016 | 159.40 | 159.71 | 156.80 | 157.40 | 1,014,830 | -2.00(-1.25%) |
May 16, 2016 | 159.20 | 160.00 | 159.20 | 159.40 | 356,735 | +0.40(+0.25%) |
May 13, 2016 | 160.00 | 160.20 | 159.00 | 159.00 | 985,316 | -1.20(-0.75%) |
May 12, 2016 | 160.40 | 161.20 | 159.80 | 160.20 | 691,599 | +0.20(+0.12%) |
May 11, 2016 | 160.00 | 160.80 | 159.60 | 160.00 | 1,001,474 | -2.00(-1.23%) |
May 10, 2016 | 161.20 | 162.20 | 161.00 | 162.00 | 438,203 | +0.60(+0.37%) |
May 09, 2016 | 159.40 | 161.60 | 159.20 | 161.40 | 366,604 | +2.40(+1.51%) |
May 06, 2016 | 160.00 | 160.40 | 159.00 | 159.00 | 640,105 | -1.00(-0.62%) |
May 05, 2016 | 160.20 | 160.60 | 159.80 | 160.00 | 342,131 | -0.20(-0.12%) |
May 04, 2016 | 160.40 | 160.70 | 160.00 | 160.20 | 351,954 | -0.40(-0.25%) |
May 03, 2016 | 160.60 | 161.20 | 160.00 | 160.60 | 426,291 | -0.20(-0.12%) |
May 02, 2016 | 160.80 | 161.40 | 160.20 | 160.80 | 304,202 | -0.20(-0.12%) |
Apr 29, 2016 | 160.60 | 161.20 | 159.70 | 161.00 | 410,494 | +0.20(+0.12%) |
Apr 28, 2016 | 161.00 | 161.60 | 160.40 | 160.80 | 317,233 | -0.80(-0.50%) |
Apr 27, 2016 | 161.20 | 161.80 | 161.00 | 161.60 | 192,252 | +0.40(+0.25%) |
Apr 26, 2016 | 161.40 | 161.70 | 160.80 | 161.20 | 203,287 | -0.20(-0.12%) |
Apr 25, 2016 | 160.80 | 161.40 | 160.40 | 161.40 | 261,761 | +0.60(+0.37%) |
Apr 22, 2016 | 160.60 | 161.60 | 160.40 | 160.80 | 281,979 | +0.00(+0.00%) |
Apr 21, 2016 | 161.40 | 161.60 | 160.60 | 160.80 | 263,833 | -1.00(-0.62%) |
Apr 20, 2016 | 160.40 | 162.00 | 160.40 | 161.80 | 654,114 | +1.00(+0.62%) |
Apr 19, 2016 | 160.60 | 161.00 | 159.80 | 160.80 | 425,285 | +0.20(+0.12%) |
Apr 18, 2016 | 159.40 | 161.00 | 159.40 | 160.60 | 504,891 | +1.20(+0.75%) |
Apr 15, 2016 | 159.80 | 160.30 | 159.40 | 159.40 | 548,538 | -0.60(-0.37%) |
Apr 14, 2016 | 160.40 | 160.60 | 159.15 | 160.00 | 1,431,129 | -0.20(-0.12%) |
Apr 13, 2016 | 160.80 | 161.20 | 160.20 | 160.20 | 449,025 | -0.60(-0.37%) |
Apr 12, 2016 | 160.80 | 161.40 | 160.40 | 160.80 | 441,929 | -0.20(-0.12%) |
Apr 11, 2016 | 160.40 | 162.00 | 160.20 | 161.00 | 412,345 | +0.60(+0.37%) |
Apr 08, 2016 | 162.00 | 162.00 | 160.00 | 160.40 | 654,531 | -1.40(-0.87%) |
Apr 07, 2016 | 162.40 | 162.80 | 161.20 | 161.80 | 513,692 | -0.80(-0.49%) |
Apr 06, 2016 | 163.00 | 163.20 | 161.70 | 162.60 | 390,828 | -0.20(-0.12%) |
Apr 05, 2016 | 163.20 | 163.40 | 161.60 | 162.80 | 530,091 | -0.80(-0.49%) |
Apr 04, 2016 | 163.60 | 164.00 | 163.40 | 163.60 | 308,373 | -0.20(-0.12%) |
Apr 01, 2016 | 162.60 | 163.80 | 162.00 | 163.80 | 576,135 | +0.80(+0.49%) |
Mar 31, 2016 | 162.40 | 163.60 | 162.40 | 163.00 | 641,234 | +0.80(+0.49%) |
Mar 30, 2016 | 163.00 | 163.80 | 162.20 | 162.20 | 920,710 | -0.60(-0.37%) |
Mar 29, 2016 | 162.40 | 163.80 | 162.00 | 162.80 | 590,579 | +0.40(+0.25%) |
Mar 28, 2016 | 161.40 | 162.60 | 160.60 | 162.40 | 449,435 | +1.00(+0.62%) |
Mar 24, 2016 | 159.80 | 161.40 | 161.40 | 161.40 | 918,200 | +1.40(+0.88%) |
Mar 23, 2016 | 159.80 | 160.00 | 159.60 | 160.00 | 767,801 | +0.40(+0.25%) |
Mar 22, 2016 | 159.40 | 160.00 | 159.40 | 159.60 | 307,267 | -0.20(-0.13%) |
Mar 21, 2016 | 159.80 | 160.20 | 159.40 | 159.80 | 329,967 | +0.40(+0.25%) |
Mar 18, 2016 | 160.20 | 160.60 | 159.40 | 159.40 | 447,055 | -0.40(-0.25%) |
Mar 17, 2016 | 159.60 | 160.60 | 159.20 | 159.80 | 665,017 | +0.20(+0.13%) |
Mar 16, 2016 | 159.40 | 160.00 | 158.40 | 159.60 | 513,251 | +0.40(+0.25%) |
Mar 15, 2016 | 159.40 | 159.60 | 158.60 | 159.20 | 351,094 | -0.20(-0.13%) |
Mar 14, 2016 | 159.40 | 160.00 | 159.00 | 159.40 | 434,513 | +0.00(+0.00%) |
Mar 11, 2016 | 160.60 | 160.60 | 158.80 | 159.40 | 874,473 | -0.40(-0.25%) |
Mar 10, 2016 | 160.40 | 160.90 | 159.40 | 159.80 | 457,128 | -0.60(-0.37%) |
Mar 09, 2016 | 160.20 | 160.60 | 159.20 | 160.40 | 448,479 | +0.40(+0.25%) |
Mar 08, 2016 | 160.20 | 160.80 | 160.00 | 160.00 | 338,230 | -0.20(-0.12%) |
Mar 07, 2016 | 160.00 | 160.80 | 160.00 | 160.20 | 334,422 | -0.40(-0.25%) |
Mar 04, 2016 | 159.40 | 161.40 | 159.20 | 160.60 | 691,702 | +1.20(+0.75%) |
Mar 03, 2016 | 159.20 | 159.80 | 159.00 | 159.40 | 455,997 | +0.00(+0.00%) |
Mar 02, 2016 | 159.00 | 159.40 | 158.40 | 159.40 | 610,955 | +0.60(+0.38%) |
Mar 01, 2016 | 159.40 | 159.60 | 158.60 | 158.80 | 775,281 | -0.20(-0.13%) |
Feb 29, 2016 | 159.20 | 159.60 | 158.60 | 159.00 | 762,416 | -0.20(-0.13%) |
Feb 26, 2016 | 159.20 | 159.40 | 158.90 | 159.20 | 415,616 | +0.00(+0.00%) |
Feb 25, 2016 | 159.00 | 159.40 | 158.60 | 159.20 | 641,561 | +0.20(+0.13%) |
Feb 24, 2016 | 158.20 | 159.40 | 158.20 | 159.00 | 386,040 | +0.20(+0.13%) |
Feb 23, 2016 | 158.60 | 159.00 | 158.20 | 158.80 | 342,725 | -0.20(-0.13%) |
Feb 22, 2016 | 158.20 | 159.40 | 158.60 | 159.00 | 662,643 | +0.40(+0.25%) |
Feb 19, 2016 | 157.40 | 158.60 | 156.70 | 158.60 | 514,345 | +0.80(+0.51%) |
Feb 18, 2016 | 157.20 | 158.00 | 157.20 | 157.80 | 403,666 | +0.40(+0.25%) |
Feb 17, 2016 | 156.80 | 158.00 | 156.60 | 157.40 | 733,598 | +0.80(+0.51%) |
Feb 16, 2016 | 157.20 | 157.80 | 156.60 | 156.60 | 373,835 | +0.20(+0.13%) |
Feb 12, 2016 | 155.60 | 156.40 | 156.40 | 156.40 | 661,020 | +1.40(+0.90%) |
Feb 11, 2016 | 154.60 | 155.40 | 154.20 | 155.00 | 669,597 | -0.60(-0.39%) |
Feb 10, 2016 | 156.00 | 156.40 | 155.60 | 155.60 | 636,563 | +0.40(+0.26%) |
Feb 09, 2016 | 154.20 | 156.00 | 154.00 | 155.20 | 485,392 | +0.20(+0.13%) |
Feb 08, 2016 | 157.20 | 157.60 | 154.40 | 155.00 | 890,804 | -3.20(-2.02%) |
Feb 05, 2016 | 157.80 | 158.80 | 157.20 | 158.20 | 884,969 | +1.20(+0.76%) |
Feb 04, 2016 | 156.60 | 158.00 | 156.60 | 157.00 | 566,943 | +0.00(+0.00%) |
Feb 03, 2016 | 157.80 | 157.90 | 156.20 | 157.00 | 554,260 | -0.40(-0.25%) |
Feb 02, 2016 | 157.40 | 158.00 | 156.50 | 157.40 | 484,071 | -1.00(-0.63%) |
Feb 01, 2016 | 155.80 | 158.80 | 154.60 | 158.40 | 1,122,987 | +2.60(+1.67%) |
Jan 29, 2016 | 154.60 | 155.80 | 153.60 | 155.80 | 525,555 | +2.20(+1.43%) |
Jan 28, 2016 | 154.40 | 155.10 | 152.20 | 153.60 | 685,158 | -1.00(-0.65%) |
Jan 27, 2016 | 155.20 | 156.20 | 153.80 | 154.60 | 565,543 | -1.00(-0.64%) |
Jan 26, 2016 | 154.40 | 156.60 | 154.00 | 155.60 | 549,980 | +1.40(+0.91%) |
Jan 25, 2016 | 155.40 | 155.60 | 154.00 | 154.20 | 500,358 | -1.80(-1.15%) |
Jan 22, 2016 | 155.60 | 156.00 | 154.40 | 156.00 | 728,500 | +1.80(+1.17%) |
Jan 21, 2016 | 153.00 | 154.80 | 152.40 | 154.20 | 743,690 | +2.60(+1.72%) |
Jan 20, 2016 | 152.00 | 152.40 | 150.90 | 151.60 | 953,379 | -1.20(-0.79%) |
Jan 19, 2016 | 153.00 | 155.00 | 152.20 | 152.80 | 618,062 | +0.00(+0.00%) |
Jan 15, 2016 | 153.00 | 152.80 | 152.80 | 152.80 | 960,055 | -0.80(-0.52%) |
Jan 14, 2016 | 153.60 | 154.20 | 153.00 | 153.60 | 598,229 | +0.00(+0.00%) |
Jan 13, 2016 | 155.00 | 155.40 | 153.20 | 153.60 | 705,300 | -1.40(-0.90%) |
Jan 12, 2016 | 155.40 | 155.60 | 154.40 | 155.00 | 776,396 | +0.20(+0.13%) |
Jan 11, 2016 | 155.40 | 155.80 | 154.20 | 154.80 | 553,557 | -0.40(-0.26%) |
Jan 08, 2016 | 156.40 | 156.80 | 154.80 | 155.20 | 1,309,299 | -1.00(-0.64%) |
Jan 07, 2016 | 156.60 | 157.20 | 155.80 | 156.20 | 772,911 | -1.40(-0.89%) |
Jan 06, 2016 | 157.00 | 157.60 | 156.60 | 157.60 | 1,215,933 | -0.20(-0.13%) |
Jan 05, 2016 | 157.80 | 159.00 | 157.60 | 157.80 | 630,486 | -0.20(-0.13%) |
Jan 04, 2016 | 156.00 | 158.20 | 156.00 | 158.00 | 569,591 | +1.20(+0.77%) |
Dec 31, 2015 | 157.00 | 156.80 | 156.80 | 156.80 | 879,010 | +0.00(+0.00%) |
Dec 30, 2015 | 157.20 | 157.40 | 156.80 | 156.80 | 450,813 | -0.40(-0.25%) |
Dec 29, 2015 | 157.00 | 157.80 | 156.80 | 157.20 | 846,667 | +0.40(+0.26%) |
Dec 28, 2015 | 157.00 | 157.40 | 156.60 | 156.80 | 370,705 | -0.40(-0.25%) |
Dec 24, 2015 | 157.40 | 157.20 | 157.20 | 157.20 | 117,745 | -0.60(-0.38%) |
Dec 23, 2015 | 157.40 | 157.80 | 157.00 | 157.80 | 520,460 | +0.80(+0.51%) |
Dec 22, 2015 | 157.40 | 157.80 | 156.60 | 157.00 | 699,136 | -0.40(-0.25%) |
Dec 21, 2015 | 157.00 | 158.00 | 156.60 | 157.40 | 568,938 | +0.60(+0.38%) |
Dec 18, 2015 | 157.20 | 158.00 | 156.40 | 156.80 | 678,957 | -0.80(-0.51%) |
Dec 17, 2015 | 159.20 | 159.20 | 157.20 | 157.60 | 498,754 | -0.40(-0.25%) |
Dec 16, 2015 | 156.60 | 158.80 | 156.40 | 158.00 | 844,770 | +2.00(+1.28%) |
Dec 15, 2015 | 155.80 | 156.80 | 155.80 | 156.00 | 1,087,913 | +0.80(+0.52%) |
Dec 14, 2015 | 156.00 | 157.10 | 155.00 | 155.20 | 579,432 | -0.80(-0.51%) |
Dec 11, 2015 | 156.80 | 158.20 | 156.00 | 156.00 | 543,934 | -1.60(-1.02%) |
Dec 10, 2015 | 158.40 | 158.60 | 156.80 | 157.60 | 752,317 | -1.40(-0.88%) |
Dec 09, 2015 | 158.40 | 159.20 | 158.00 | 159.00 | 520,620 | +0.00(+0.00%) |
Dec 08, 2015 | 157.80 | 159.00 | 157.40 | 159.00 | 828,798 | +0.40(+0.25%) |
Dec 07, 2015 | 157.40 | 158.80 | 157.40 | 158.60 | 466,859 | +0.60(+0.38%) |
Dec 04, 2015 | 158.20 | 158.80 | 157.20 | 158.00 | 476,603 | -0.20(-0.13%) |
Dec 03, 2015 | 157.80 | 158.20 | 156.80 | 158.20 | 472,508 | +0.40(+0.25%) |
Dec 02, 2015 | 158.00 | 158.60 | 157.40 | 157.80 | 364,861 | +0.00(+0.00%) |
Dec 01, 2015 | 157.80 | 158.20 | 156.80 | 157.80 | 481,085 | +0.20(+0.13%) |
Nov 30, 2015 | 157.20 | 159.00 | 157.00 | 157.60 | 617,942 | +0.40(+0.25%) |
Nov 27, 2015 | 158.40 | 158.40 | 156.40 | 157.20 | 182,756 | -1.00(-0.63%) |
Nov 25, 2015 | 158.00 | 158.20 | 158.20 | 158.20 | 411,610 | +0.60(+0.38%) |
Nov 24, 2015 | 153.40 | 158.40 | 153.40 | 157.60 | 1,058,938 | +3.40(+2.20%) |
Nov 23, 2015 | 154.00 | 154.40 | 153.60 | 154.20 | 669,664 | +0.00(+0.00%) |
Nov 20, 2015 | 154.00 | 154.40 | 153.20 | 154.20 | 651,598 | +0.80(+0.52%) |
Nov 19, 2015 | 154.40 | 154.40 | 153.20 | 153.40 | 744,346 | -1.00(-0.65%) |
Nov 18, 2015 | 154.60 | 155.20 | 153.80 | 154.40 | 771,692 | +0.00(+0.00%) |
Nov 17, 2015 | 155.40 | 156.20 | 154.40 | 154.40 | 552,185 | -0.40(-0.26%) |
Nov 16, 2015 | 151.80 | 155.00 | 151.20 | 154.80 | 657,127 | +2.80(+1.84%) |
Nov 13, 2015 | 152.40 | 153.00 | 151.20 | 152.00 | 884,355 | -1.60(-1.04%) |
Nov 12, 2015 | 155.20 | 155.60 | 152.00 | 153.60 | 888,712 | -2.00(-1.29%) |
Nov 11, 2015 | 155.80 | 156.40 | 154.00 | 155.60 | 819,776 | -0.40(-0.26%) |
Nov 10, 2015 | 156.40 | 157.40 | 155.00 | 156.00 | 701,578 | -0.60(-0.38%) |
Nov 09, 2015 | 157.20 | 157.60 | 156.00 | 156.60 | 592,616 | -0.20(-0.13%) |
Nov 06, 2015 | 156.60 | 158.00 | 156.60 | 156.80 | 1,440,776 | +0.20(+0.13%) |
Nov 05, 2015 | 158.40 | 158.60 | 156.00 | 156.60 | 1,127,380 | -1.80(-1.14%) |
Nov 04, 2015 | 158.00 | 158.40 | 157.00 | 158.40 | 840,334 | +0.60(+0.38%) |
Nov 03, 2015 | 159.00 | 159.00 | 156.90 | 157.80 | 1,022,595 | -0.80(-0.50%) |
Nov 02, 2015 | 158.20 | 159.80 | 157.60 | 158.60 | 1,985,144 | +1.00(+0.63%) |
Oct 30, 2015 | 158.00 | 159.00 | 156.60 | 157.60 | 1,697,586 | +0.00(+0.00%) |
Oct 29, 2015 | 160.00 | 160.20 | 155.00 | 157.60 | 4,079,020 | -3.60(-2.23%) |
Oct 28, 2015 | 160.60 | 162.20 | 158.40 | 161.20 | 12,124,990 | -12.20(-7.04%) |
Oct 27, 2015 | 121.20 | 174.60 | 120.40 | 173.40 | 9,169,688 | +51.80(+42.60%) |
Oct 26, 2015 | 123.40 | 125.00 | 121.10 | 121.60 | 705,665 | -2.00(-1.62%) |
Oct 23, 2015 | 123.20 | 123.80 | 121.40 | 123.60 | 866,795 | +1.40(+1.15%) |
Oct 22, 2015 | 125.60 | 125.80 | 120.60 | 122.20 | 1,161,894 | -2.20(-1.77%) |
Oct 21, 2015 | 127.40 | 127.60 | 123.20 | 124.40 | 715,418 | -2.20(-1.74%) |
Oct 20, 2015 | 129.60 | 131.00 | 126.60 | 126.60 | 955,275 | -3.40(-2.62%) |
Oct 19, 2015 | 125.40 | 130.20 | 125.00 | 130.00 | 1,006,448 | +3.60(+2.85%) |
Oct 16, 2015 | 125.60 | 129.70 | 125.20 | 126.40 | 1,362,159 | +0.20(+0.16%) |
Oct 15, 2015 | 122.00 | 127.60 | 121.80 | 126.20 | 983,900 | +5.20(+4.30%) |
Oct 14, 2015 | 123.20 | 125.20 | 119.60 | 121.00 | 1,189,371 | -1.60(-1.31%) |
Oct 13, 2015 | 124.60 | 126.60 | 122.60 | 122.60 | 656,641 | -2.60(-2.08%) |
Oct 12, 2015 | 125.40 | 126.80 | 124.00 | 125.20 | 580,406 | -0.40(-0.32%) |
Oct 09, 2015 | 125.00 | 125.60 | 123.00 | 125.60 | 617,830 | +0.60(+0.48%) |
Oct 08, 2015 | 123.00 | 125.60 | 122.50 | 125.00 | 659,607 | +1.60(+1.30%) |
Oct 07, 2015 | 123.40 | 124.62 | 120.40 | 123.40 | 856,323 | +1.60(+1.31%) |
Oct 06, 2015 | 127.20 | 129.50 | 121.70 | 121.80 | 1,211,538 | -5.40(-4.25%) |
Oct 05, 2015 | 127.00 | 128.40 | 125.40 | 127.20 | 1,107,633 | +2.00(+1.60%) |
Oct 02, 2015 | 122.00 | 125.80 | 118.40 | 125.20 | 1,120,090 | +1.60(+1.29%) |