Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 129.64 | 132.25 | 129.47 | 130.25 | 8,460,151 | +4.29(+3.40%) |
Sep 29, 2016 | 127.42 | 127.84 | 125.72 | 125.96 | 5,136,570 | -1.64(-1.29%) |
Sep 28, 2016 | 128.62 | 128.68 | 127.20 | 127.60 | 3,056,033 | -0.89(-0.69%) |
Sep 27, 2016 | 129.32 | 129.62 | 128.11 | 128.49 | 2,977,565 | -0.63(-0.49%) |
Sep 26, 2016 | 129.88 | 130.06 | 128.97 | 129.12 | 2,180,423 | -1.14(-0.88%) |
Sep 23, 2016 | 130.80 | 131.33 | 129.96 | 130.27 | 2,672,045 | -0.53(-0.41%) |
Sep 22, 2016 | 130.69 | 131.76 | 130.40 | 130.80 | 2,928,948 | +0.38(+0.29%) |
Sep 21, 2016 | 130.32 | 130.57 | 129.18 | 130.41 | 1,796,849 | +0.45(+0.35%) |
Sep 20, 2016 | 130.18 | 130.42 | 129.53 | 129.96 | 1,635,428 | +0.33(+0.25%) |
Sep 19, 2016 | 129.93 | 130.69 | 129.47 | 129.64 | 1,547,075 | -0.48(-0.37%) |
Sep 16, 2016 | 129.78 | 130.38 | 129.08 | 130.12 | 3,327,626 | -0.27(-0.21%) |
Sep 15, 2016 | 128.72 | 130.64 | 128.20 | 130.39 | 2,698,746 | +1.69(+1.31%) |
Sep 14, 2016 | 128.71 | 130.03 | 128.28 | 128.70 | 2,596,825 | -0.04(-0.03%) |
Sep 13, 2016 | 129.12 | 129.46 | 128.17 | 128.74 | 2,515,723 | -0.81(-0.63%) |
Sep 12, 2016 | 128.53 | 129.81 | 128.33 | 129.55 | 3,492,061 | +0.85(+0.66%) |
Sep 09, 2016 | 130.32 | 130.49 | 128.71 | 128.71 | 3,505,499 | -2.37(-1.81%) |
Sep 08, 2016 | 132.54 | 132.80 | 130.62 | 131.07 | 3,504,599 | -1.85(-1.39%) |
Sep 07, 2016 | 134.63 | 134.83 | 132.72 | 132.92 | 3,493,009 | -2.07(-1.53%) |
Sep 06, 2016 | 135.05 | 135.07 | 133.25 | 134.99 | 3,180,392 | +0.07(+0.05%) |
Sep 02, 2016 | 133.92 | 134.92 | 134.92 | 134.92 | 3,136,816 | +1.51(+1.13%) |
Sep 01, 2016 | 135.79 | 135.79 | 132.84 | 133.41 | 7,070,214 | -5.02(-3.63%) |
Aug 31, 2016 | 138.25 | 138.84 | 137.63 | 138.43 | 2,264,410 | +0.11(+0.08%) |
Aug 30, 2016 | 140.12 | 140.30 | 138.13 | 138.32 | 2,354,265 | -1.72(-1.23%) |
Aug 29, 2016 | 140.47 | 140.78 | 139.55 | 140.05 | 2,130,112 | +0.04(+0.03%) |
Aug 26, 2016 | 141.25 | 141.47 | 139.61 | 140.00 | 2,353,372 | -0.79(-0.56%) |
Aug 25, 2016 | 142.80 | 142.98 | 140.61 | 140.80 | 2,128,159 | -2.31(-1.62%) |
Aug 24, 2016 | 142.75 | 143.38 | 142.42 | 143.11 | 1,596,915 | +0.18(+0.13%) |
Aug 23, 2016 | 143.56 | 143.87 | 142.89 | 142.93 | 1,176,041 | -0.50(-0.35%) |
Aug 22, 2016 | 143.77 | 144.07 | 143.16 | 143.43 | 1,118,176 | -0.07(-0.05%) |
Aug 19, 2016 | 142.81 | 143.76 | 142.71 | 143.50 | 2,066,370 | +0.23(+0.16%) |
Aug 18, 2016 | 143.84 | 144.09 | 142.80 | 143.27 | 1,584,660 | -0.18(-0.12%) |
Aug 17, 2016 | 143.01 | 143.79 | 142.56 | 143.45 | 1,618,792 | -0.38(-0.27%) |
Aug 16, 2016 | 143.38 | 144.16 | 143.38 | 143.83 | 1,197,808 | -0.27(-0.19%) |
Aug 15, 2016 | 144.37 | 144.56 | 143.98 | 144.10 | 1,075,616 | -0.26(-0.18%) |
Aug 12, 2016 | 142.76 | 144.69 | 142.76 | 144.37 | 1,638,138 | +0.99(+0.69%) |
Aug 11, 2016 | 144.43 | 144.84 | 142.91 | 143.38 | 1,754,055 | -0.35(-0.24%) |
Aug 10, 2016 | 143.00 | 143.91 | 142.67 | 143.73 | 1,293,005 | +0.75(+0.53%) |
Aug 09, 2016 | 142.87 | 143.61 | 142.14 | 142.98 | 1,510,610 | +0.39(+0.27%) |
Aug 08, 2016 | 142.46 | 142.71 | 141.79 | 142.59 | 1,519,728 | -0.25(-0.18%) |
Aug 05, 2016 | 142.12 | 143.38 | 141.46 | 142.84 | 1,792,261 | +0.98(+0.69%) |
Aug 04, 2016 | 141.43 | 142.87 | 141.30 | 141.86 | 1,923,233 | +0.37(+0.26%) |
Aug 03, 2016 | 141.32 | 141.67 | 140.63 | 141.50 | 2,157,543 | -0.32(-0.23%) |
Aug 02, 2016 | 142.30 | 142.70 | 140.19 | 141.82 | 2,474,153 | -0.90(-0.63%) |
Aug 01, 2016 | 142.37 | 143.10 | 142.16 | 142.72 | 1,158,504 | +0.29(+0.20%) |
Jul 29, 2016 | 141.94 | 142.82 | 141.72 | 142.43 | 1,596,297 | +0.74(+0.52%) |
Jul 28, 2016 | 141.61 | 142.12 | 141.22 | 141.69 | 2,191,400 | +0.17(+0.12%) |
Jul 27, 2016 | 142.38 | 142.67 | 141.18 | 141.52 | 1,690,610 | -1.21(-0.85%) |
Jul 26, 2016 | 142.75 | 143.79 | 141.99 | 142.73 | 1,871,321 | -0.34(-0.24%) |
Jul 25, 2016 | 142.39 | 143.27 | 141.73 | 143.07 | 2,033,699 | +0.43(+0.30%) |
Jul 22, 2016 | 142.82 | 142.84 | 142.21 | 142.64 | 1,567,416 | +0.36(+0.25%) |
Jul 21, 2016 | 142.61 | 142.88 | 141.66 | 142.29 | 1,625,527 | -0.84(-0.59%) |
Jul 20, 2016 | 143.31 | 143.32 | 142.20 | 143.13 | 1,569,544 | -0.07(-0.05%) |
Jul 19, 2016 | 142.67 | 143.57 | 142.58 | 143.20 | 1,746,706 | +0.52(+0.36%) |
Jul 18, 2016 | 141.87 | 142.98 | 141.32 | 142.68 | 2,340,775 | +0.94(+0.66%) |
Jul 15, 2016 | 142.62 | 142.62 | 141.05 | 141.74 | 2,304,003 | -0.45(-0.32%) |
Jul 14, 2016 | 142.37 | 143.10 | 141.63 | 142.19 | 2,524,279 | +0.14(+0.10%) |
Jul 13, 2016 | 142.24 | 142.40 | 141.41 | 142.06 | 1,737,074 | +0.43(+0.30%) |
Jul 12, 2016 | 141.81 | 142.18 | 141.24 | 141.63 | 1,930,839 | -0.38(-0.26%) |
Jul 11, 2016 | 140.59 | 142.66 | 140.59 | 142.01 | 3,092,737 | +1.09(+0.77%) |
Jul 08, 2016 | 140.40 | 139.43 | 139.43 | 140.91 | 4,616,355 | +1.48(+1.06%) |
Jul 07, 2016 | 134.86 | 139.82 | 134.58 | 139.43 | 7,628,721 | +7.20(+5.44%) |
Jul 05, 2016 | 132.94 | 133.00 | 131.77 | 132.24 | 3,296,004 | -0.73(-0.55%) |
Jul 01, 2016 | 133.89 | 132.97 | 132.97 | 132.97 | 2,720,481 | -0.79(-0.59%) |
Jun 30, 2016 | 133.69 | 134.41 | 132.45 | 133.76 | 3,629,096 | -0.03(-0.03%) |
Jun 29, 2016 | 133.25 | 133.97 | 132.78 | 133.79 | 2,280,938 | +1.26(+0.95%) |
Jun 28, 2016 | 131.73 | 132.81 | 130.92 | 132.53 | 2,531,609 | +1.14(+0.87%) |
Jun 27, 2016 | 131.38 | 131.96 | 129.94 | 131.39 | 3,280,272 | -1.11(-0.84%) |
Jun 24, 2016 | 130.46 | 134.31 | 130.41 | 132.50 | 4,691,628 | -1.25(-0.94%) |
Jun 23, 2016 | 135.09 | 135.25 | 133.16 | 133.75 | 3,419,034 | -0.93(-0.69%) |
Jun 22, 2016 | 134.25 | 134.94 | 133.86 | 134.68 | 2,459,309 | +0.78(+0.58%) |
Jun 21, 2016 | 133.79 | 134.49 | 133.44 | 133.90 | 2,241,929 | +0.61(+0.46%) |
Jun 20, 2016 | 134.05 | 134.90 | 133.27 | 133.28 | 2,455,096 | +0.50(+0.38%) |
Jun 17, 2016 | 133.75 | 133.94 | 132.67 | 132.78 | 3,355,645 | -0.45(-0.34%) |
Jun 16, 2016 | 131.90 | 133.29 | 131.26 | 133.23 | 2,275,141 | +1.33(+1.01%) |
Jun 15, 2016 | 132.62 | 133.54 | 131.73 | 131.90 | 2,616,323 | -0.86(-0.65%) |
Jun 14, 2016 | 131.64 | 133.18 | 131.09 | 132.76 | 3,844,652 | +0.78(+0.59%) |
Jun 13, 2016 | 131.82 | 132.84 | 131.65 | 131.98 | 3,025,029 | +0.07(+0.05%) |
Jun 10, 2016 | 130.32 | 132.15 | 130.27 | 131.91 | 3,834,980 | +0.70(+0.53%) |
Jun 09, 2016 | 130.32 | 131.29 | 130.25 | 131.21 | 2,127,471 | +0.58(+0.44%) |
Jun 08, 2016 | 130.05 | 130.72 | 129.51 | 130.63 | 1,794,288 | +0.64(+0.49%) |
Jun 07, 2016 | 129.54 | 131.04 | 129.38 | 130.00 | 2,480,795 | +0.32(+0.25%) |
Jun 06, 2016 | 129.32 | 129.88 | 129.22 | 129.67 | 2,303,570 | +0.45(+0.35%) |
Jun 03, 2016 | 128.02 | 129.28 | 127.99 | 129.22 | 2,306,073 | +0.17(+0.13%) |
Jun 02, 2016 | 127.81 | 129.05 | 126.53 | 129.05 | 4,646,299 | -0.86(-0.66%) |
Jun 01, 2016 | 128.19 | 130.32 | 128.04 | 129.91 | 4,094,175 | +3.20(+2.52%) |
May 31, 2016 | 127.40 | 127.66 | 125.75 | 126.72 | 4,389,580 | -0.27(-0.21%) |
May 27, 2016 | 127.97 | 126.98 | 126.98 | 126.98 | 3,932,793 | -0.54(-0.42%) |
May 26, 2016 | 126.92 | 131.07 | 125.81 | 127.52 | 9,015,480 | +4.40(+3.58%) |
May 25, 2016 | 121.48 | 124.08 | 121.38 | 123.11 | 4,891,557 | +1.68(+1.38%) |
May 24, 2016 | 121.44 | 122.21 | 121.27 | 121.44 | 3,300,970 | +0.48(+0.39%) |
May 23, 2016 | 121.67 | 122.65 | 120.87 | 120.96 | 2,146,595 | -0.58(-0.48%) |
May 20, 2016 | 121.57 | 122.23 | 120.97 | 121.54 | 2,452,607 | -0.01(-0.01%) |
May 19, 2016 | 121.33 | 121.87 | 120.46 | 121.55 | 3,321,983 | +1.20(+1.00%) |
May 18, 2016 | 119.40 | 120.66 | 118.03 | 120.34 | 6,711,857 | -1.97(-1.61%) |
May 17, 2016 | 123.93 | 124.49 | 121.99 | 122.31 | 3,438,590 | -1.86(-1.50%) |
May 16, 2016 | 123.08 | 124.85 | 122.25 | 124.18 | 3,070,048 | +1.10(+0.89%) |
May 13, 2016 | 124.64 | 124.75 | 122.91 | 123.08 | 3,514,619 | -1.89(-1.51%) |
May 12, 2016 | 125.48 | 125.86 | 124.63 | 124.97 | 3,358,446 | -0.34(-0.27%) |
May 11, 2016 | 126.39 | 126.65 | 124.85 | 125.31 | 3,302,168 | -2.08(-1.63%) |
May 10, 2016 | 127.24 | 127.75 | 126.70 | 127.39 | 2,282,160 | +0.83(+0.65%) |
May 09, 2016 | 125.06 | 126.88 | 124.79 | 126.56 | 3,338,852 | +1.83(+1.47%) |
May 06, 2016 | 125.26 | 125.64 | 123.28 | 124.73 | 4,334,819 | -1.19(-0.95%) |
May 05, 2016 | 126.89 | 128.09 | 124.67 | 125.92 | 5,716,692 | -3.13(-2.42%) |
May 04, 2016 | 127.87 | 129.47 | 127.31 | 129.05 | 2,479,073 | +0.09(+0.07%) |
May 03, 2016 | 127.83 | 129.92 | 127.42 | 128.97 | 2,584,274 | +0.41(+0.32%) |
May 02, 2016 | 126.71 | 128.97 | 125.85 | 128.56 | 3,946,123 | +2.39(+1.89%) |
Apr 29, 2016 | 127.77 | 128.60 | 125.60 | 126.17 | 4,213,418 | -2.82(-2.19%) |
Apr 28, 2016 | 129.48 | 130.87 | 128.74 | 128.99 | 2,580,866 | -0.28(-0.22%) |
Apr 27, 2016 | 129.67 | 129.90 | 128.28 | 129.27 | 1,752,627 | -0.32(-0.25%) |
Apr 26, 2016 | 129.15 | 130.32 | 128.81 | 129.59 | 1,828,298 | +0.93(+0.72%) |
Apr 25, 2016 | 127.37 | 128.81 | 126.94 | 128.67 | 1,470,703 | +1.35(+1.06%) |
Apr 22, 2016 | 128.28 | 128.93 | 126.84 | 127.32 | 2,630,390 | -1.27(-0.99%) |
Apr 21, 2016 | 129.50 | 129.71 | 127.97 | 128.59 | 2,469,748 | -1.12(-0.86%) |
Apr 20, 2016 | 130.55 | 130.69 | 129.59 | 129.71 | 1,541,083 | -0.80(-0.61%) |
Apr 19, 2016 | 130.60 | 130.70 | 129.50 | 130.51 | 1,859,310 | +0.32(+0.25%) |
Apr 18, 2016 | 129.75 | 130.54 | 129.31 | 130.19 | 1,572,873 | +0.11(+0.08%) |
Apr 15, 2016 | 129.05 | 130.62 | 128.95 | 130.08 | 3,150,927 | +1.50(+1.17%) |
Apr 14, 2016 | 129.59 | 129.86 | 128.36 | 128.58 | 2,849,574 | -0.41(-0.32%) |
Apr 13, 2016 | 128.72 | 129.15 | 127.89 | 128.98 | 2,448,315 | +1.16(+0.90%) |
Apr 12, 2016 | 127.05 | 127.97 | 126.12 | 127.83 | 2,671,002 | +1.25(+0.99%) |
Apr 11, 2016 | 128.53 | 129.03 | 126.51 | 126.58 | 2,680,866 | -2.21(-1.71%) |
Apr 08, 2016 | 129.92 | 129.92 | 128.17 | 128.79 | 2,365,011 | -0.32(-0.25%) |
Apr 07, 2016 | 131.14 | 131.28 | 128.64 | 129.11 | 4,768,846 | -4.03(-3.02%) |
Apr 06, 2016 | 132.32 | 133.68 | 131.82 | 133.14 | 1,851,780 | +0.66(+0.50%) |
Apr 05, 2016 | 134.09 | 134.18 | 132.24 | 132.47 | 2,184,974 | -1.48(-1.10%) |
Apr 04, 2016 | 134.76 | 135.02 | 132.87 | 133.95 | 1,717,678 | -0.44(-0.33%) |
Apr 01, 2016 | 134.07 | 135.10 | 133.33 | 134.39 | 1,803,714 | +0.57(+0.43%) |
Mar 31, 2016 | 134.15 | 135.71 | 133.77 | 133.82 | 3,170,326 | -0.02(-0.01%) |
Mar 30, 2016 | 132.41 | 134.38 | 132.19 | 133.84 | 3,111,531 | +1.99(+1.51%) |
Mar 29, 2016 | 129.74 | 132.02 | 129.53 | 131.85 | 1,949,896 | +2.20(+1.70%) |
Mar 28, 2016 | 128.92 | 130.73 | 128.90 | 129.66 | 2,081,157 | +1.05(+0.82%) |
Mar 24, 2016 | 130.14 | 128.60 | 128.60 | 128.60 | 2,951,430 | -1.77(-1.35%) |
Mar 23, 2016 | 129.24 | 130.72 | 128.78 | 130.37 | 2,504,881 | +1.09(+0.84%) |
Mar 22, 2016 | 130.11 | 130.62 | 129.09 | 129.28 | 2,288,032 | -1.45(-1.11%) |
Mar 21, 2016 | 129.78 | 131.08 | 129.49 | 130.73 | 1,610,093 | +0.67(+0.52%) |
Mar 18, 2016 | 131.28 | 131.38 | 129.74 | 130.06 | 4,252,810 | -0.59(-0.45%) |
Mar 17, 2016 | 130.63 | 131.41 | 130.44 | 130.65 | 1,864,617 | -0.19(-0.14%) |
Mar 16, 2016 | 130.53 | 131.63 | 129.62 | 130.84 | 1,749,171 | -0.10(-0.08%) |
Mar 15, 2016 | 128.92 | 131.14 | 128.92 | 130.94 | 1,647,379 | +1.28(+0.99%) |
Mar 14, 2016 | 129.31 | 130.19 | 128.79 | 129.66 | 1,434,687 | -0.03(-0.03%) |
Mar 11, 2016 | 130.66 | 130.78 | 128.58 | 129.69 | 2,154,768 | -0.14(-0.10%) |
Mar 10, 2016 | 130.11 | 131.37 | 128.28 | 129.82 | 1,664,250 | -0.15(-0.12%) |
Mar 09, 2016 | 128.53 | 130.36 | 128.50 | 129.98 | 2,818,014 | +1.78(+1.39%) |
Mar 08, 2016 | 125.40 | 129.02 | 124.92 | 128.19 | 3,716,172 | +2.36(+1.88%) |
Mar 07, 2016 | 127.35 | 128.14 | 125.35 | 125.83 | 3,724,638 | -2.32(-1.81%) |
Mar 04, 2016 | 128.87 | 128.87 | 127.41 | 128.15 | 2,538,208 | -0.59(-0.46%) |
Mar 03, 2016 | 126.16 | 129.05 | 125.16 | 128.75 | 6,537,842 | -1.01(-0.78%) |
Mar 02, 2016 | 128.35 | 129.89 | 127.72 | 129.76 | 3,460,188 | +1.93(+1.51%) |
Mar 01, 2016 | 127.73 | 128.41 | 126.86 | 127.83 | 3,156,586 | +0.42(+0.33%) |
Feb 29, 2016 | 127.38 | 129.34 | 127.12 | 127.41 | 3,677,941 | +0.30(+0.23%) |
Feb 26, 2016 | 130.01 | 130.28 | 126.33 | 127.12 | 4,475,469 | -4.28(-3.26%) |
Feb 25, 2016 | 131.37 | 131.53 | 129.82 | 131.40 | 2,056,921 | +0.72(+0.55%) |
Feb 24, 2016 | 127.41 | 131.13 | 127.10 | 130.67 | 3,049,839 | +2.98(+2.33%) |
Feb 23, 2016 | 127.29 | 128.88 | 126.86 | 127.69 | 2,178,211 | +0.25(+0.20%) |
Feb 22, 2016 | 127.07 | 127.54 | 126.11 | 127.44 | 2,544,924 | +1.16(+0.91%) |
Feb 19, 2016 | 126.54 | 126.66 | 124.71 | 126.28 | 2,910,465 | +0.04(+0.03%) |
Feb 18, 2016 | 126.65 | 127.25 | 124.69 | 126.24 | 3,408,070 | -1.92(-1.50%) |
Feb 17, 2016 | 127.17 | 129.07 | 126.46 | 128.16 | 2,560,608 | +1.53(+1.21%) |
Feb 16, 2016 | 126.83 | 127.93 | 125.43 | 126.63 | 2,573,723 | +0.39(+0.31%) |
Feb 12, 2016 | 125.67 | 126.24 | 126.24 | 126.24 | 2,298,265 | +1.70(+1.36%) |
Feb 11, 2016 | 124.95 | 126.02 | 122.94 | 124.54 | 2,588,164 | -1.19(-0.95%) |
Feb 10, 2016 | 126.85 | 127.53 | 125.33 | 125.73 | 2,575,726 | +0.43(+0.35%) |
Feb 09, 2016 | 123.86 | 126.81 | 123.85 | 125.30 | 3,811,701 | +0.78(+0.63%) |
Feb 08, 2016 | 120.89 | 124.92 | 119.94 | 124.52 | 4,465,390 | +2.57(+2.10%) |
Feb 05, 2016 | 121.34 | 122.98 | 120.61 | 121.95 | 4,816,493 | +0.60(+0.50%) |
Feb 04, 2016 | 122.81 | 122.92 | 120.09 | 121.35 | 6,305,308 | -2.90(-2.33%) |
Feb 03, 2016 | 126.43 | 127.03 | 123.19 | 124.25 | 3,007,283 | -1.52(-1.21%) |
Feb 02, 2016 | 127.03 | 127.71 | 125.47 | 125.77 | 2,280,441 | -2.33(-1.82%) |
Feb 01, 2016 | 127.75 | 128.90 | 127.20 | 128.10 | 2,529,113 | +0.11(+0.09%) |
Jan 29, 2016 | 126.62 | 128.41 | 124.43 | 127.99 | 3,803,452 | +1.30(+1.02%) |
Jan 28, 2016 | 125.81 | 127.02 | 125.19 | 126.70 | 2,451,435 | +1.58(+1.26%) |
Jan 27, 2016 | 126.44 | 126.70 | 124.27 | 125.12 | 2,584,183 | -0.65(-0.52%) |
Jan 26, 2016 | 127.70 | 128.50 | 125.60 | 125.77 | 3,335,851 | -1.93(-1.51%) |
Jan 25, 2016 | 130.49 | 130.84 | 127.51 | 127.70 | 2,149,526 | -2.46(-1.89%) |
Jan 22, 2016 | 128.89 | 130.19 | 128.44 | 130.17 | 3,003,788 | +2.80(+2.20%) |
Jan 21, 2016 | 126.17 | 128.09 | 125.44 | 127.36 | 2,611,513 | +1.32(+1.05%) |
Jan 20, 2016 | 125.74 | 126.97 | 122.73 | 126.04 | 4,481,625 | -1.40(-1.10%) |
Jan 19, 2016 | 128.56 | 128.74 | 126.69 | 127.44 | 2,646,862 | +0.07(+0.05%) |
Jan 15, 2016 | 126.44 | 127.37 | 127.37 | 127.37 | 3,513,063 | -2.36(-1.82%) |
Jan 14, 2016 | 128.70 | 130.57 | 128.17 | 129.74 | 2,692,272 | +0.90(+0.70%) |
Jan 13, 2016 | 132.10 | 132.14 | 128.63 | 128.84 | 2,546,193 | -3.33(-2.52%) |
Jan 12, 2016 | 131.88 | 132.49 | 131.28 | 132.17 | 2,615,588 | +1.13(+0.86%) |
Jan 11, 2016 | 128.99 | 132.09 | 128.84 | 131.04 | 2,555,833 | +2.21(+1.72%) |
Jan 08, 2016 | 131.51 | 131.53 | 128.58 | 128.83 | 3,726,522 | -2.29(-1.75%) |
Jan 07, 2016 | 131.15 | 133.02 | 130.05 | 131.12 | 4,514,999 | -3.07(-2.29%) |
Jan 06, 2016 | 134.12 | 135.34 | 133.52 | 134.20 | 2,400,775 | -1.25(-0.93%) |
Jan 05, 2016 | 135.66 | 136.55 | 135.05 | 135.45 | 2,512,074 | +0.33(+0.24%) |
Jan 04, 2016 | 135.35 | 135.60 | 133.70 | 135.12 | 3,117,656 | -1.66(-1.21%) |
Dec 31, 2015 | 137.27 | 136.78 | 136.78 | 136.78 | 2,211,928 | -1.03(-0.74%) |
Dec 30, 2015 | 138.02 | 138.43 | 137.64 | 137.81 | 1,050,658 | +0.04(+0.03%) |
Dec 29, 2015 | 137.12 | 138.25 | 136.80 | 137.76 | 1,380,714 | +1.27(+0.93%) |
Dec 28, 2015 | 136.40 | 137.43 | 135.85 | 136.50 | 1,327,963 | -0.50(-0.36%) |
Dec 24, 2015 | 137.08 | 137.00 | 137.00 | 137.00 | 579,725 | +0.03(+0.02%) |
Dec 23, 2015 | 137.57 | 137.57 | 136.17 | 136.96 | 1,866,084 | +0.41(+0.30%) |
Dec 22, 2015 | 135.43 | 136.69 | 134.69 | 136.55 | 2,056,855 | +1.56(+1.15%) |
Dec 21, 2015 | 134.50 | 135.03 | 133.25 | 135.00 | 1,716,098 | +1.43(+1.07%) |
Dec 18, 2015 | 135.34 | 136.09 | 133.48 | 133.56 | 5,072,040 | -2.52(-1.85%) |
Dec 17, 2015 | 137.58 | 138.54 | 136.02 | 136.09 | 2,011,831 | -1.76(-1.28%) |
Dec 16, 2015 | 137.16 | 138.27 | 135.51 | 137.85 | 2,592,529 | +1.25(+0.91%) |
Dec 15, 2015 | 138.32 | 138.68 | 136.13 | 136.60 | 2,808,592 | -0.47(-0.34%) |
Dec 14, 2015 | 135.59 | 137.10 | 135.01 | 137.07 | 2,873,001 | +1.54(+1.14%) |
Dec 11, 2015 | 135.28 | 136.53 | 134.97 | 135.53 | 2,964,988 | -1.56(-1.14%) |
Dec 10, 2015 | 136.30 | 138.40 | 136.03 | 137.09 | 4,313,319 | +1.81(+1.34%) |
Dec 09, 2015 | 137.82 | 138.81 | 134.00 | 135.28 | 11,247,414 | -7.75(-5.42%) |
Dec 08, 2015 | 141.22 | 143.75 | 140.48 | 143.03 | 3,725,535 | +1.48(+1.05%) |
Dec 07, 2015 | 141.72 | 141.87 | 140.21 | 141.54 | 3,294,581 | +0.27(+0.19%) |
Dec 04, 2015 | 139.00 | 141.64 | 138.91 | 141.27 | 3,044,513 | +2.65(+1.91%) |
Dec 03, 2015 | 139.33 | 140.68 | 138.32 | 138.62 | 4,061,229 | +2.19(+1.60%) |
Dec 02, 2015 | 136.96 | 137.58 | 136.05 | 136.44 | 1,872,202 | -0.17(-0.12%) |
Dec 01, 2015 | 137.22 | 138.09 | 136.14 | 136.60 | 2,289,999 | -0.11(-0.08%) |
Nov 30, 2015 | 139.04 | 139.27 | 136.18 | 136.72 | 3,615,939 | -1.83(-1.32%) |
Nov 27, 2015 | 138.15 | 139.25 | 137.62 | 138.54 | 1,022,818 | +1.01(+0.73%) |
Nov 25, 2015 | 137.24 | 137.54 | 137.54 | 137.54 | 2,158,325 | +0.17(+0.12%) |
Nov 24, 2015 | 137.43 | 138.83 | 136.36 | 137.37 | 3,304,320 | -1.07(-0.77%) |
Nov 23, 2015 | 138.50 | 138.82 | 137.82 | 138.43 | 1,386,394 | +0.30(+0.21%) |
Nov 20, 2015 | 139.04 | 139.30 | 137.84 | 138.14 | 2,421,677 | +0.23(+0.17%) |
Nov 19, 2015 | 136.94 | 138.22 | 136.73 | 137.91 | 3,494,012 | +1.34(+0.98%) |
Nov 18, 2015 | 134.57 | 136.70 | 133.67 | 136.57 | 2,540,859 | +2.00(+1.49%) |
Nov 17, 2015 | 133.27 | 135.44 | 132.99 | 134.57 | 2,951,239 | +2.07(+1.56%) |
Nov 16, 2015 | 130.27 | 132.52 | 129.79 | 132.51 | 2,099,759 | +2.35(+1.81%) |
Nov 13, 2015 | 131.34 | 131.49 | 129.78 | 130.15 | 2,904,431 | -1.97(-1.49%) |
Nov 12, 2015 | 132.23 | 132.96 | 131.61 | 132.12 | 1,956,170 | -0.33(-0.25%) |
Nov 11, 2015 | 132.11 | 133.34 | 131.43 | 132.46 | 2,202,766 | -0.02(-0.01%) |
Nov 10, 2015 | 131.39 | 132.51 | 130.94 | 132.47 | 2,009,325 | +1.40(+1.07%) |
Nov 09, 2015 | 132.47 | 132.71 | 130.00 | 131.07 | 2,711,854 | -2.02(-1.52%) |
Nov 06, 2015 | 132.20 | 133.44 | 131.50 | 133.09 | 2,071,314 | +1.08(+0.82%) |
Nov 05, 2015 | 130.22 | 132.47 | 130.12 | 132.01 | 3,018,956 | -0.74(-0.56%) |
Nov 04, 2015 | 134.32 | 134.34 | 132.54 | 132.76 | 1,956,044 | -1.39(-1.04%) |
Nov 03, 2015 | 133.81 | 134.50 | 132.95 | 134.15 | 1,812,449 | -0.30(-0.22%) |
Nov 02, 2015 | 134.31 | 134.58 | 133.18 | 134.44 | 1,492,179 | +0.87(+0.65%) |
Oct 30, 2015 | 133.47 | 134.66 | 132.88 | 133.57 | 2,426,733 | -0.14(-0.10%) |
Oct 29, 2015 | 132.68 | 133.79 | 132.23 | 133.71 | 1,831,234 | +0.44(+0.33%) |
Oct 28, 2015 | 133.05 | 133.41 | 131.37 | 133.27 | 2,105,372 | +0.00(+0.00%) |
Oct 27, 2015 | 132.86 | 133.73 | 131.41 | 133.27 | 1,982,864 | +0.87(+0.66%) |
Oct 26, 2015 | 128.46 | 132.97 | 127.78 | 132.40 | 2,959,384 | +0.84(+0.64%) |
Oct 23, 2015 | 134.06 | 134.15 | 130.86 | 131.56 | 2,691,111 | -2.04(-1.52%) |
Oct 22, 2015 | 131.30 | 133.76 | 131.01 | 133.60 | 2,595,221 | +2.48(+1.89%) |
Oct 21, 2015 | 130.77 | 131.73 | 130.36 | 131.12 | 2,145,382 | +0.55(+0.42%) |
Oct 20, 2015 | 129.86 | 130.84 | 129.38 | 130.57 | 2,220,407 | +1.13(+0.87%) |
Oct 19, 2015 | 128.45 | 129.58 | 128.34 | 129.44 | 1,827,346 | +0.98(+0.76%) |
Oct 16, 2015 | 128.68 | 129.22 | 127.80 | 128.46 | 1,950,284 | +0.24(+0.19%) |
Oct 15, 2015 | 127.42 | 128.32 | 126.90 | 128.21 | 2,008,754 | +1.63(+1.29%) |
Oct 14, 2015 | 128.67 | 129.06 | 125.95 | 126.58 | 3,604,234 | -2.06(-1.60%) |
Oct 13, 2015 | 129.44 | 130.15 | 128.59 | 128.64 | 1,768,117 | -1.14(-0.88%) |
Oct 12, 2015 | 130.07 | 130.50 | 129.33 | 129.78 | 1,420,663 | -0.29(-0.22%) |
Oct 09, 2015 | 127.36 | 130.31 | 127.09 | 130.07 | 4,398,194 | +1.95(+1.52%) |
Oct 08, 2015 | 124.70 | 128.15 | 124.70 | 128.12 | 2,806,386 | +3.13(+2.50%) |
Oct 07, 2015 | 125.63 | 126.14 | 124.54 | 124.99 | 2,770,983 | -0.38(-0.30%) |
Oct 06, 2015 | 125.15 | 125.62 | 124.48 | 125.37 | 2,518,528 | +0.29(+0.23%) |
Oct 05, 2015 | 123.54 | 125.21 | 123.34 | 125.08 | 2,690,591 | +1.87(+1.52%) |
Oct 02, 2015 | 121.01 | 123.26 | 120.12 | 123.22 | 3,067,671 | +1.10(+0.90%) |