Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 142.77 | 142.77 | 142.77 | 0 | -0.61(-0.43%) | |
Dec 29, 2016 | 142.65 | 144.09 | 142.40 | 143.38 | 275,708 | +0.22(+0.15%) |
Dec 28, 2016 | 143.72 | 144.46 | 143.05 | 143.16 | 246,839 | -0.90(-0.62%) |
Dec 27, 2016 | 143.15 | 144.52 | 142.21 | 144.06 | 216,905 | +0.51(+0.36%) |
Dec 23, 2016 | 143.55 | 143.55 | 143.55 | 0 | -0.53(-0.37%) | |
Dec 22, 2016 | 144.60 | 144.60 | 142.88 | 144.08 | 191,304 | -1.18(-0.81%) |
Dec 21, 2016 | 146.99 | 147.66 | 145.09 | 145.26 | 310,818 | -2.49(-1.69%) |
Dec 20, 2016 | 144.39 | 149.07 | 144.29 | 147.75 | 543,913 | +4.13(+2.88%) |
Dec 19, 2016 | 141.87 | 143.67 | 141.01 | 143.62 | 444,745 | +2.49(+1.76%) |
Dec 16, 2016 | 142.31 | 143.03 | 139.61 | 141.13 | 650,786 | -1.87(-1.31%) |
Dec 15, 2016 | 146.87 | 148.66 | 140.89 | 143.00 | 1,064,953 | -5.95(-3.99%) |
Dec 14, 2016 | 149.37 | 149.46 | 148.20 | 148.95 | 579,922 | +0.15(+0.10%) |
Dec 13, 2016 | 146.56 | 149.01 | 144.27 | 148.80 | 571,720 | +3.53(+2.43%) |
Dec 12, 2016 | 142.81 | 145.44 | 142.04 | 145.27 | 560,612 | +1.55(+1.08%) |
Dec 09, 2016 | 146.21 | 146.46 | 143.69 | 143.72 | 344,247 | -1.82(-1.25%) |
Dec 08, 2016 | 147.32 | 148.60 | 145.03 | 145.54 | 279,929 | -2.19(-1.48%) |
Dec 07, 2016 | 146.60 | 148.42 | 145.70 | 147.73 | 214,350 | +1.54(+1.05%) |
Dec 06, 2016 | 145.62 | 146.51 | 144.14 | 146.19 | 285,274 | +1.31(+0.90%) |
Dec 05, 2016 | 143.00 | 146.36 | 143.00 | 144.88 | 366,730 | +2.19(+1.53%) |
Dec 02, 2016 | 141.81 | 143.45 | 140.36 | 142.69 | 553,578 | -0.73(-0.51%) |
Dec 01, 2016 | 148.89 | 149.41 | 141.83 | 143.42 | 501,654 | -5.48(-3.68%) |
Nov 30, 2016 | 152.80 | 152.80 | 148.75 | 148.90 | 205,997 | -3.54(-2.32%) |
Nov 29, 2016 | 152.66 | 153.75 | 152.16 | 152.44 | 277,619 | -0.64(-0.42%) |
Nov 28, 2016 | 153.03 | 154.15 | 152.36 | 153.08 | 232,761 | -0.64(-0.42%) |
Nov 25, 2016 | 153.11 | 153.87 | 152.77 | 153.72 | 98,278 | +0.78(+0.51%) |
Nov 23, 2016 | 152.94 | 152.94 | 152.94 | 0 | +0.63(+0.41%) | |
Nov 22, 2016 | 154.60 | 155.55 | 152.24 | 152.31 | 189,983 | -1.84(-1.19%) |
Nov 21, 2016 | 155.55 | 157.44 | 153.63 | 154.15 | 253,360 | -1.38(-0.89%) |
Nov 18, 2016 | 155.00 | 156.18 | 154.23 | 155.53 | 266,672 | +0.51(+0.33%) |
Nov 17, 2016 | 152.68 | 155.12 | 152.22 | 155.02 | 287,066 | +2.68(+1.76%) |
Nov 16, 2016 | 148.80 | 152.42 | 148.80 | 152.34 | 226,033 | +3.55(+2.39%) |
Nov 15, 2016 | 148.33 | 150.86 | 148.25 | 148.79 | 217,060 | +1.45(+0.98%) |
Nov 14, 2016 | 149.53 | 150.38 | 147.22 | 147.34 | 296,102 | -2.87(-1.91%) |
Nov 11, 2016 | 149.17 | 150.96 | 147.21 | 150.21 | 388,892 | +0.05(+0.03%) |
Nov 10, 2016 | 156.44 | 156.72 | 150.10 | 150.16 | 349,883 | -5.41(-3.48%) |
Nov 09, 2016 | 152.31 | 156.97 | 151.57 | 155.57 | 579,444 | +1.22(+0.79%) |
Nov 08, 2016 | 156.41 | 156.98 | 153.97 | 154.35 | 241,398 | -2.05(-1.31%) |
Nov 07, 2016 | 156.53 | 158.30 | 155.87 | 156.40 | 230,462 | +1.66(+1.07%) |
Nov 04, 2016 | 160.00 | 160.41 | 154.50 | 154.74 | 343,672 | -5.33(-3.33%) |
Nov 03, 2016 | 157.38 | 161.43 | 156.42 | 160.07 | 268,372 | +2.27(+1.44%) |
Nov 02, 2016 | 159.92 | 160.62 | 157.59 | 157.80 | 201,078 | -2.68(-1.67%) |
Nov 01, 2016 | 161.06 | 161.54 | 158.75 | 160.48 | 225,152 | +0.08(+0.05%) |
Oct 31, 2016 | 163.08 | 163.96 | 159.96 | 160.40 | 249,448 | -2.31(-1.42%) |
Oct 28, 2016 | 160.13 | 164.13 | 160.13 | 162.71 | 249,390 | +1.66(+1.03%) |
Oct 27, 2016 | 166.99 | 169.17 | 158.18 | 161.05 | 424,961 | -5.18(-3.12%) |
Oct 26, 2016 | 165.41 | 166.97 | 164.61 | 166.23 | 191,088 | +0.67(+0.40%) |
Oct 25, 2016 | 166.76 | 167.10 | 164.94 | 165.56 | 216,540 | -0.71(-0.43%) |
Oct 24, 2016 | 165.64 | 167.04 | 164.24 | 166.27 | 100,904 | +2.42(+1.48%) |
Oct 21, 2016 | 162.67 | 164.60 | 161.65 | 163.85 | 141,985 | +1.46(+0.90%) |
Oct 20, 2016 | 165.04 | 165.46 | 162.19 | 162.39 | 261,399 | -3.15(-1.90%) |
Oct 19, 2016 | 167.73 | 168.43 | 165.50 | 165.54 | 170,177 | -2.68(-1.59%) |
Oct 18, 2016 | 169.25 | 169.50 | 167.99 | 168.22 | 127,330 | +0.61(+0.36%) |
Oct 17, 2016 | 169.57 | 170.58 | 167.35 | 167.61 | 131,395 | -1.77(-1.04%) |
Oct 14, 2016 | 170.26 | 171.88 | 169.33 | 169.38 | 93,549 | -0.39(-0.23%) |
Oct 13, 2016 | 168.75 | 170.54 | 166.71 | 169.77 | 134,149 | -0.43(-0.25%) |
Oct 12, 2016 | 169.35 | 170.37 | 168.61 | 170.20 | 183,527 | +0.70(+0.41%) |
Oct 11, 2016 | 169.83 | 170.23 | 166.93 | 169.50 | 261,498 | -0.81(-0.48%) |
Oct 10, 2016 | 169.73 | 172.24 | 170.17 | 170.31 | 177,106 | +0.58(+0.34%) |
Oct 07, 2016 | 170.85 | 171.00 | 169.07 | 169.73 | 241,634 | -1.42(-0.83%) |
Oct 06, 2016 | 171.12 | 171.32 | 169.86 | 171.15 | 189,732 | +0.31(+0.18%) |
Oct 05, 2016 | 171.19 | 172.00 | 169.56 | 170.84 | 205,622 | +0.33(+0.19%) |
Oct 04, 2016 | 171.17 | 171.17 | 169.18 | 170.51 | 187,962 | -0.01(-0.01%) |
Oct 03, 2016 | 170.96 | 171.89 | 169.40 | 170.52 | 205,030 | -0.71(-0.41%) |
Sep 30, 2016 | 170.02 | 171.93 | 168.01 | 171.23 | 222,755 | +1.44(+0.85%) |
Sep 29, 2016 | 170.64 | 171.14 | 169.18 | 169.79 | 169,330 | -1.40(-0.82%) |
Sep 28, 2016 | 171.45 | 171.87 | 170.57 | 171.19 | 188,739 | -0.14(-0.08%) |
Sep 27, 2016 | 170.13 | 171.53 | 168.05 | 171.33 | 207,142 | +0.73(+0.43%) |
Sep 26, 2016 | 172.62 | 172.62 | 169.74 | 170.60 | 313,073 | -2.29(-1.32%) |
Sep 23, 2016 | 175.11 | 175.11 | 172.68 | 172.89 | 150,635 | -2.58(-1.47%) |
Sep 22, 2016 | 173.50 | 175.77 | 173.50 | 175.47 | 304,540 | +2.33(+1.35%) |
Sep 21, 2016 | 172.11 | 173.21 | 171.18 | 173.14 | 195,046 | +2.12(+1.24%) |
Sep 20, 2016 | 171.30 | 172.36 | 170.71 | 171.02 | 166,969 | +0.04(+0.02%) |
Sep 19, 2016 | 171.91 | 172.65 | 170.15 | 170.98 | 167,292 | +0.05(+0.03%) |
Sep 16, 2016 | 171.53 | 172.40 | 170.46 | 170.93 | 329,210 | -1.07(-0.62%) |
Sep 15, 2016 | 169.48 | 174.18 | 167.98 | 172.00 | 408,022 | +2.57(+1.52%) |
Sep 14, 2016 | 169.38 | 169.79 | 168.40 | 169.43 | 141,640 | +0.40(+0.24%) |
Sep 13, 2016 | 169.50 | 169.89 | 168.01 | 169.03 | 178,621 | -0.49(-0.29%) |
Sep 12, 2016 | 167.10 | 169.69 | 166.08 | 169.52 | 211,432 | +1.55(+0.92%) |
Sep 09, 2016 | 169.00 | 170.04 | 167.97 | 167.97 | 240,680 | -1.82(-1.07%) |
Sep 08, 2016 | 168.31 | 170.49 | 167.77 | 169.79 | 248,487 | +0.81(+0.48%) |
Sep 07, 2016 | 168.70 | 169.58 | 168.10 | 168.98 | 185,203 | +0.95(+0.57%) |
Sep 06, 2016 | 168.43 | 169.31 | 167.27 | 168.03 | 141,442 | -0.83(-0.49%) |
Sep 02, 2016 | 167.53 | 168.86 | 168.86 | 168.86 | 160,300 | +2.31(+1.39%) |
Sep 01, 2016 | 163.54 | 167.58 | 162.99 | 166.55 | 235,883 | +2.60(+1.59%) |
Aug 31, 2016 | 166.56 | 167.31 | 163.91 | 163.95 | 180,360 | -3.23(-1.93%) |
Aug 30, 2016 | 166.53 | 167.46 | 165.78 | 167.18 | 120,018 | +0.65(+0.39%) |
Aug 29, 2016 | 166.25 | 167.59 | 165.54 | 166.53 | 123,036 | +0.63(+0.38%) |
Aug 26, 2016 | 166.16 | 166.91 | 164.68 | 165.90 | 133,893 | -0.39(-0.23%) |
Aug 25, 2016 | 164.96 | 166.55 | 164.00 | 166.29 | 113,893 | +1.15(+0.70%) |
Aug 24, 2016 | 165.61 | 166.00 | 164.29 | 165.14 | 151,601 | -0.50(-0.30%) |
Aug 23, 2016 | 164.99 | 165.96 | 164.34 | 165.64 | 153,481 | +1.29(+0.78%) |
Aug 22, 2016 | 163.62 | 164.99 | 163.35 | 164.35 | 182,815 | +0.00(+0.00%) |
Aug 19, 2016 | 162.28 | 164.49 | 161.25 | 164.35 | 182,319 | +1.89(+1.16%) |
Aug 18, 2016 | 162.31 | 163.47 | 161.92 | 162.46 | 135,998 | +0.29(+0.18%) |
Aug 17, 2016 | 163.22 | 163.89 | 161.56 | 162.17 | 183,818 | -1.20(-0.73%) |
Aug 16, 2016 | 162.99 | 164.43 | 162.31 | 163.37 | 171,210 | -0.08(-0.05%) |
Aug 15, 2016 | 164.11 | 164.31 | 163.31 | 163.45 | 128,637 | -0.40(-0.24%) |
Aug 12, 2016 | 163.33 | 164.10 | 162.10 | 163.85 | 105,115 | +0.49(+0.30%) |
Aug 11, 2016 | 163.14 | 164.83 | 163.12 | 163.36 | 160,115 | +0.65(+0.40%) |
Aug 10, 2016 | 162.20 | 163.15 | 161.69 | 162.71 | 193,379 | +0.54(+0.33%) |
Aug 09, 2016 | 159.89 | 162.85 | 159.57 | 162.17 | 254,160 | +2.22(+1.39%) |
Aug 08, 2016 | 161.13 | 161.21 | 159.58 | 159.95 | 215,018 | -1.19(-0.74%) |
Aug 05, 2016 | 161.23 | 162.29 | 160.31 | 161.14 | 171,693 | +0.17(+0.11%) |
Aug 04, 2016 | 160.17 | 162.78 | 159.93 | 160.97 | 155,983 | +0.41(+0.26%) |
Aug 03, 2016 | 161.08 | 161.43 | 159.84 | 160.56 | 186,492 | -1.18(-0.73%) |
Aug 02, 2016 | 163.11 | 163.72 | 159.24 | 161.74 | 259,762 | -2.17(-1.32%) |
Aug 01, 2016 | 162.93 | 164.01 | 161.19 | 163.91 | 302,197 | +0.89(+0.55%) |
Jul 29, 2016 | 166.09 | 166.77 | 162.03 | 163.02 | 346,417 | -2.99(-1.80%) |
Jul 28, 2016 | 168.90 | 168.90 | 160.06 | 166.01 | 334,292 | +0.51(+0.31%) |
Jul 27, 2016 | 167.41 | 167.41 | 164.77 | 165.50 | 247,047 | -1.42(-0.85%) |
Jul 26, 2016 | 165.49 | 167.01 | 164.47 | 166.92 | 231,191 | +2.12(+1.29%) |
Jul 25, 2016 | 167.72 | 167.72 | 164.29 | 164.80 | 370,841 | -2.93(-1.75%) |
Jul 22, 2016 | 165.00 | 167.92 | 164.04 | 167.73 | 158,268 | +3.07(+1.86%) |
Jul 21, 2016 | 166.49 | 167.56 | 163.99 | 164.66 | 157,789 | -2.28(-1.37%) |
Jul 20, 2016 | 166.69 | 167.88 | 166.00 | 166.94 | 178,302 | +1.50(+0.91%) |
Jul 19, 2016 | 164.96 | 166.20 | 164.31 | 165.44 | 202,206 | -0.18(-0.11%) |
Jul 18, 2016 | 164.97 | 166.01 | 163.83 | 165.62 | 276,876 | +0.65(+0.39%) |
Jul 15, 2016 | 167.46 | 167.46 | 164.78 | 164.97 | 276,673 | -2.11(-1.26%) |
Jul 14, 2016 | 168.20 | 169.29 | 166.53 | 167.08 | 183,300 | +0.14(+0.08%) |
Jul 13, 2016 | 168.49 | 170.01 | 166.31 | 166.94 | 450,530 | -1.03(-0.61%) |
Jul 12, 2016 | 169.05 | 169.05 | 166.33 | 167.97 | 419,854 | +0.10(+0.06%) |
Jul 11, 2016 | 170.01 | 171.41 | 167.71 | 167.87 | 307,801 | -1.25(-0.74%) |
Jul 08, 2016 | 169.70 | 168.25 | 168.50 | 169.12 | 324,692 | +0.87(+0.52%) |
Jul 07, 2016 | 167.84 | 169.13 | 166.88 | 168.25 | 209,377 | +0.36(+0.21%) |
Jul 06, 2016 | 164.19 | 168.01 | 164.02 | 167.89 | 399,350 | +2.71(+1.64%) |
Jul 05, 2016 | 164.13 | 165.70 | 163.33 | 165.18 | 265,689 | +0.38(+0.23%) |
Jul 01, 2016 | 166.55 | 164.80 | 164.80 | 164.80 | 303,400 | -1.91(-1.15%) |
Jun 30, 2016 | 166.00 | 168.19 | 165.29 | 166.71 | 678,648 | +1.57(+0.95%) |
Jun 29, 2016 | 162.15 | 165.70 | 161.07 | 165.14 | 334,894 | +5.17(+3.23%) |
Jun 28, 2016 | 158.02 | 161.26 | 157.32 | 159.97 | 379,673 | +3.08(+1.96%) |
Jun 27, 2016 | 152.63 | 158.22 | 152.28 | 156.89 | 679,890 | +3.33(+2.17%) |
Jun 24, 2016 | 152.00 | 155.46 | 150.25 | 153.56 | 2,987,747 | -3.90(-2.48%) |
Jun 23, 2016 | 155.74 | 157.56 | 154.10 | 157.46 | 362,278 | +3.60(+2.34%) |
Jun 22, 2016 | 154.72 | 155.98 | 153.64 | 153.86 | 279,367 | -0.48(-0.31%) |
Jun 21, 2016 | 153.95 | 155.03 | 152.90 | 154.34 | 311,715 | +0.46(+0.30%) |
Jun 20, 2016 | 153.26 | 155.83 | 151.98 | 153.88 | 353,297 | +3.35(+2.23%) |
Jun 17, 2016 | 154.92 | 154.92 | 149.60 | 150.53 | 449,532 | -4.02(-2.60%) |
Jun 16, 2016 | 153.46 | 154.73 | 151.86 | 154.55 | 270,046 | -0.24(-0.16%) |
Jun 15, 2016 | 155.41 | 157.01 | 154.25 | 154.79 | 187,985 | -1.12(-0.72%) |
Jun 14, 2016 | 153.86 | 156.36 | 153.55 | 155.91 | 208,870 | +0.79(+0.51%) |
Jun 13, 2016 | 155.37 | 156.89 | 154.80 | 155.12 | 314,823 | -2.02(-1.29%) |
Jun 10, 2016 | 158.24 | 159.48 | 156.48 | 157.14 | 286,853 | -3.08(-1.92%) |
Jun 09, 2016 | 159.59 | 160.55 | 158.54 | 160.22 | 175,136 | -0.26(-0.16%) |
Jun 08, 2016 | 159.98 | 160.59 | 157.76 | 160.48 | 220,779 | +0.69(+0.43%) |
Jun 07, 2016 | 159.36 | 159.83 | 158.34 | 159.79 | 200,703 | +0.52(+0.33%) |
Jun 06, 2016 | 158.35 | 159.66 | 157.03 | 159.27 | 292,752 | +1.18(+0.75%) |
Jun 03, 2016 | 157.02 | 158.26 | 154.72 | 158.09 | 272,041 | +1.11(+0.71%) |
Jun 02, 2016 | 154.85 | 156.98 | 153.13 | 156.98 | 275,534 | +2.13(+1.38%) |
Jun 01, 2016 | 152.39 | 155.48 | 152.33 | 154.85 | 341,616 | +1.56(+1.02%) |
May 31, 2016 | 151.50 | 153.95 | 150.18 | 153.29 | 302,334 | +1.59(+1.05%) |
May 27, 2016 | 149.59 | 151.70 | 151.70 | 151.70 | 194,000 | +1.71(+1.14%) |
May 26, 2016 | 149.24 | 150.77 | 147.94 | 149.99 | 170,189 | +0.32(+0.21%) |
May 25, 2016 | 152.63 | 152.63 | 149.06 | 149.67 | 298,830 | -2.40(-1.58%) |
May 24, 2016 | 147.97 | 152.33 | 147.97 | 152.07 | 322,331 | +4.67(+3.17%) |
May 23, 2016 | 146.58 | 148.68 | 146.49 | 147.40 | 231,883 | +0.38(+0.26%) |
May 20, 2016 | 145.30 | 147.78 | 145.30 | 147.02 | 201,435 | +2.68(+1.86%) |
May 19, 2016 | 144.43 | 146.20 | 142.44 | 144.34 | 180,902 | -0.86(-0.59%) |
May 18, 2016 | 142.56 | 146.09 | 141.99 | 145.20 | 431,594 | +1.86(+1.30%) |
May 17, 2016 | 149.56 | 149.59 | 143.19 | 143.34 | 437,850 | -6.91(-4.60%) |
May 16, 2016 | 150.00 | 151.91 | 149.18 | 150.25 | 277,322 | +0.92(+0.62%) |
May 13, 2016 | 148.56 | 151.76 | 148.07 | 149.33 | 320,259 | +1.16(+0.78%) |
May 12, 2016 | 147.87 | 148.91 | 146.39 | 148.17 | 296,282 | +1.25(+0.85%) |
May 11, 2016 | 146.92 | 148.51 | 146.27 | 146.92 | 224,512 | -0.66(-0.45%) |
May 10, 2016 | 143.92 | 147.70 | 143.58 | 147.58 | 257,822 | +3.96(+2.76%) |
May 09, 2016 | 142.29 | 144.91 | 142.29 | 143.62 | 203,903 | +1.23(+0.86%) |
May 06, 2016 | 141.44 | 143.04 | 139.21 | 142.39 | 226,270 | -0.34(-0.24%) |
May 05, 2016 | 143.15 | 144.34 | 142.34 | 142.73 | 233,115 | -0.28(-0.20%) |
May 04, 2016 | 143.09 | 143.68 | 141.57 | 143.01 | 230,109 | -1.67(-1.15%) |
May 03, 2016 | 145.01 | 145.44 | 142.51 | 144.68 | 389,251 | -1.47(-1.01%) |
May 02, 2016 | 146.73 | 147.87 | 143.25 | 146.15 | 541,466 | -0.26(-0.18%) |
Apr 29, 2016 | 143.25 | 146.63 | 142.58 | 146.41 | 616,143 | +3.17(+2.21%) |
Apr 28, 2016 | 144.00 | 147.07 | 140.50 | 143.24 | 761,469 | +1.45(+1.02%) |
Apr 27, 2016 | 140.29 | 142.17 | 138.61 | 141.79 | 342,321 | +0.91(+0.65%) |
Apr 26, 2016 | 140.08 | 141.47 | 139.38 | 140.88 | 220,188 | +1.22(+0.87%) |
Apr 25, 2016 | 140.21 | 142.25 | 139.23 | 139.66 | 277,643 | +0.29(+0.21%) |
Apr 22, 2016 | 140.89 | 143.14 | 138.80 | 139.37 | 287,267 | -2.15(-1.52%) |
Apr 21, 2016 | 140.51 | 142.26 | 139.39 | 141.52 | 244,495 | +1.42(+1.01%) |
Apr 20, 2016 | 143.14 | 143.14 | 138.56 | 140.10 | 355,996 | -2.28(-1.60%) |
Apr 19, 2016 | 143.40 | 143.94 | 141.77 | 142.38 | 450,692 | -0.28(-0.20%) |
Apr 18, 2016 | 138.34 | 142.74 | 136.96 | 142.66 | 463,963 | +4.26(+3.08%) |
Apr 15, 2016 | 136.72 | 139.49 | 136.19 | 138.40 | 342,585 | +1.23(+0.90%) |
Apr 14, 2016 | 136.14 | 139.71 | 135.00 | 137.17 | 293,552 | +0.77(+0.56%) |
Apr 13, 2016 | 133.48 | 136.72 | 132.76 | 136.40 | 362,356 | +3.60(+2.71%) |
Apr 12, 2016 | 132.02 | 133.94 | 131.30 | 132.80 | 264,726 | +0.71(+0.54%) |
Apr 11, 2016 | 133.63 | 136.13 | 131.99 | 132.09 | 261,127 | -1.16(-0.87%) |
Apr 08, 2016 | 135.11 | 135.13 | 131.06 | 133.25 | 312,246 | -0.87(-0.65%) |
Apr 07, 2016 | 135.85 | 136.16 | 133.73 | 134.12 | 422,767 | -2.88(-2.10%) |
Apr 06, 2016 | 133.38 | 137.17 | 132.70 | 137.00 | 417,510 | +3.39(+2.54%) |
Apr 05, 2016 | 134.58 | 136.09 | 132.00 | 133.61 | 336,859 | -2.16(-1.59%) |
Apr 04, 2016 | 133.36 | 138.69 | 132.41 | 135.77 | 616,089 | +2.94(+2.21%) |
Apr 01, 2016 | 126.82 | 132.98 | 126.70 | 132.83 | 459,671 | +4.22(+3.28%) |
Mar 31, 2016 | 130.51 | 130.64 | 128.41 | 128.61 | 418,752 | -2.12(-1.62%) |
Mar 30, 2016 | 130.60 | 131.29 | 128.66 | 130.73 | 410,556 | +0.57(+0.44%) |
Mar 29, 2016 | 122.83 | 130.19 | 122.83 | 130.16 | 384,841 | +6.67(+5.40%) |
Mar 28, 2016 | 121.69 | 124.23 | 120.33 | 123.49 | 227,550 | +1.80(+1.48%) |
Mar 24, 2016 | 121.12 | 121.69 | 121.69 | 121.69 | 273,400 | +0.24(+0.20%) |
Mar 23, 2016 | 123.91 | 124.09 | 121.24 | 121.45 | 362,451 | -2.77(-2.23%) |
Mar 22, 2016 | 124.57 | 125.99 | 124.11 | 124.22 | 266,764 | -0.79(-0.63%) |
Mar 21, 2016 | 127.88 | 128.73 | 124.84 | 125.01 | 209,218 | -3.34(-2.60%) |
Mar 18, 2016 | 124.62 | 128.72 | 123.57 | 128.35 | 648,128 | +4.43(+3.57%) |
Mar 17, 2016 | 124.97 | 125.70 | 123.01 | 123.92 | 233,690 | -1.65(-1.31%) |
Mar 16, 2016 | 124.14 | 126.24 | 124.14 | 125.57 | 254,842 | +1.42(+1.14%) |
Mar 15, 2016 | 124.45 | 126.20 | 124.45 | 124.15 | 318,827 | -1.36(-1.08%) |
Mar 14, 2016 | 123.10 | 125.79 | 122.25 | 125.51 | 334,052 | +2.27(+1.84%) |
Mar 11, 2016 | 120.76 | 123.70 | 120.25 | 123.24 | 310,438 | +3.60(+3.01%) |
Mar 10, 2016 | 120.84 | 121.90 | 118.46 | 119.64 | 274,814 | -1.03(-0.85%) |
Mar 09, 2016 | 121.13 | 121.73 | 119.57 | 120.67 | 300,999 | -0.09(-0.07%) |
Mar 08, 2016 | 121.95 | 122.47 | 120.49 | 120.76 | 248,225 | -1.74(-1.42%) |
Mar 07, 2016 | 122.76 | 124.03 | 120.94 | 122.50 | 280,083 | -1.04(-0.84%) |
Mar 04, 2016 | 124.99 | 125.35 | 122.70 | 123.54 | 371,825 | -1.49(-1.19%) |
Mar 03, 2016 | 123.63 | 125.16 | 122.96 | 125.03 | 310,991 | +1.06(+0.86%) |
Mar 02, 2016 | 125.26 | 126.22 | 123.66 | 123.97 | 383,310 | -1.17(-0.93%) |
Mar 01, 2016 | 121.10 | 125.58 | 120.61 | 125.14 | 392,274 | +4.82(+4.01%) |
Feb 29, 2016 | 121.25 | 122.19 | 120.00 | 120.32 | 435,383 | -1.05(-0.87%) |
Feb 26, 2016 | 122.98 | 124.25 | 120.50 | 121.37 | 406,886 | -1.44(-1.17%) |
Feb 25, 2016 | 121.68 | 123.87 | 121.64 | 122.81 | 555,889 | +1.14(+0.94%) |
Feb 24, 2016 | 118.50 | 122.08 | 118.16 | 121.67 | 551,009 | +2.17(+1.82%) |
Feb 23, 2016 | 120.00 | 121.19 | 119.42 | 119.50 | 507,106 | -1.41(-1.17%) |
Feb 22, 2016 | 121.25 | 122.63 | 120.16 | 120.91 | 657,051 | -0.68(-0.56%) |
Feb 19, 2016 | 123.05 | 124.29 | 120.52 | 121.59 | 959,733 | -2.60(-2.09%) |
Feb 18, 2016 | 133.00 | 134.00 | 121.50 | 124.19 | 1,931,567 | -22.55(-15.37%) |
Feb 17, 2016 | 144.70 | 148.00 | 144.05 | 146.74 | 353,276 | +4.92(+3.47%) |
Feb 16, 2016 | 142.26 | 142.72 | 138.16 | 141.82 | 257,810 | +4.49(+3.27%) |
Feb 12, 2016 | 138.00 | 137.33 | 137.33 | 137.33 | 253,200 | +0.57(+0.42%) |
Feb 11, 2016 | 134.72 | 137.60 | 134.72 | 136.76 | 364,297 | +0.69(+0.51%) |
Feb 10, 2016 | 133.85 | 138.76 | 131.66 | 136.07 | 329,408 | +4.40(+3.34%) |
Feb 09, 2016 | 128.24 | 134.61 | 125.86 | 131.67 | 654,084 | -0.81(-0.61%) |
Feb 08, 2016 | 135.06 | 135.50 | 130.36 | 132.48 | 437,350 | -5.82(-4.21%) |
Feb 05, 2016 | 151.44 | 152.63 | 132.28 | 138.30 | 967,314 | -14.40(-9.43%) |
Feb 04, 2016 | 155.34 | 155.53 | 151.27 | 152.70 | 197,563 | -3.34(-2.14%) |
Feb 03, 2016 | 154.99 | 160.02 | 150.27 | 156.04 | 453,033 | +2.47(+1.61%) |
Feb 02, 2016 | 156.93 | 159.24 | 153.20 | 153.57 | 326,183 | -4.69(-2.96%) |
Feb 01, 2016 | 156.07 | 159.55 | 155.69 | 158.26 | 177,111 | +1.20(+0.76%) |
Jan 29, 2016 | 153.83 | 157.23 | 153.35 | 157.06 | 320,005 | +4.07(+2.66%) |
Jan 28, 2016 | 157.78 | 157.78 | 152.10 | 152.99 | 229,056 | -3.74(-2.39%) |
Jan 27, 2016 | 157.41 | 158.94 | 155.89 | 156.73 | 228,726 | -1.68(-1.06%) |
Jan 26, 2016 | 158.59 | 159.21 | 156.28 | 158.41 | 175,969 | +0.23(+0.15%) |
Jan 25, 2016 | 162.24 | 163.81 | 157.80 | 158.18 | 158,452 | -4.52(-2.78%) |
Jan 22, 2016 | 160.07 | 164.37 | 159.53 | 162.70 | 544,900 | +5.23(+3.32%) |
Jan 21, 2016 | 157.24 | 160.09 | 155.84 | 157.47 | 300,364 | +0.29(+0.18%) |
Jan 20, 2016 | 155.40 | 159.83 | 152.66 | 157.18 | 299,828 | +0.08(+0.05%) |
Jan 19, 2016 | 160.17 | 160.17 | 155.33 | 157.10 | 169,147 | -1.75(-1.10%) |
Jan 15, 2016 | 157.87 | 158.85 | 158.85 | 158.85 | 234,900 | -2.97(-1.84%) |
Jan 14, 2016 | 157.84 | 162.79 | 155.96 | 161.82 | 394,345 | +4.32(+2.74%) |
Jan 13, 2016 | 163.91 | 164.81 | 157.11 | 157.50 | 195,226 | -6.41(-3.91%) |
Jan 12, 2016 | 162.02 | 164.03 | 161.31 | 163.91 | 275,728 | +3.34(+2.08%) |
Jan 11, 2016 | 161.11 | 161.64 | 158.56 | 160.57 | 206,142 | -0.06(-0.04%) |
Jan 08, 2016 | 163.79 | 166.02 | 160.48 | 160.63 | 252,367 | -3.16(-1.93%) |
Jan 07, 2016 | 164.56 | 165.99 | 161.88 | 163.79 | 292,279 | -2.62(-1.57%) |
Jan 06, 2016 | 166.52 | 168.72 | 165.53 | 166.41 | 258,841 | -2.20(-1.30%) |
Jan 05, 2016 | 167.03 | 169.12 | 165.07 | 168.61 | 293,399 | +1.58(+0.95%) |