Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 143.07 | 143.07 | 141.88 | 142.32 | 55,584 | -0.21(-0.15%) |
Aug 30, 2016 | 142.63 | 143.65 | 141.61 | 142.53 | 56,268 | +0.25(+0.17%) |
Aug 29, 2016 | 142.49 | 144.64 | 142.04 | 142.29 | 56,573 | -1.02(-0.71%) |
Aug 26, 2016 | 144.16 | 145.53 | 142.00 | 143.31 | 68,602 | -1.16(-0.80%) |
Aug 25, 2016 | 142.99 | 145.61 | 142.99 | 144.46 | 51,222 | +0.80(+0.56%) |
Aug 24, 2016 | 145.22 | 145.80 | 143.02 | 143.66 | 44,865 | -1.24(-0.86%) |
Aug 23, 2016 | 141.78 | 146.58 | 141.65 | 144.90 | 80,944 | +2.82(+1.99%) |
Aug 22, 2016 | 142.85 | 143.78 | 141.38 | 142.08 | 68,165 | -1.16(-0.81%) |
Aug 19, 2016 | 144.36 | 147.25 | 142.70 | 143.23 | 32,502 | -1.42(-0.98%) |
Aug 18, 2016 | 144.23 | 146.20 | 143.36 | 144.65 | 76,805 | +1.00(+0.70%) |
Aug 17, 2016 | 144.66 | 144.79 | 142.05 | 143.65 | 65,262 | -2.14(-1.47%) |
Aug 16, 2016 | 148.77 | 149.82 | 145.47 | 145.79 | 57,606 | -3.83(-2.56%) |
Aug 15, 2016 | 149.74 | 152.87 | 148.34 | 149.62 | 72,148 | +1.42(+0.96%) |
Aug 12, 2016 | 143.75 | 150.05 | 143.75 | 148.19 | 89,371 | +4.02(+2.79%) |
Aug 11, 2016 | 144.99 | 146.02 | 143.63 | 144.17 | 114,609 | -1.18(-0.81%) |
Aug 10, 2016 | 134.66 | 152.27 | 134.05 | 145.35 | 217,740 | +11.33(+8.46%) |
Aug 09, 2016 | 134.29 | 135.76 | 133.58 | 134.02 | 50,703 | -0.03(-0.02%) |
Aug 08, 2016 | 134.67 | 134.89 | 133.05 | 134.05 | 30,866 | -0.75(-0.55%) |
Aug 05, 2016 | 135.35 | 136.40 | 134.37 | 134.80 | 46,495 | +0.07(+0.06%) |
Aug 04, 2016 | 135.63 | 136.36 | 133.80 | 134.72 | 38,065 | -0.14(-0.11%) |
Aug 03, 2016 | 134.94 | 136.29 | 133.01 | 134.86 | 60,120 | -0.17(-0.13%) |
Aug 02, 2016 | 137.41 | 138.47 | 134.53 | 135.03 | 115,144 | -1.81(-1.32%) |
Aug 01, 2016 | 134.29 | 137.52 | 133.26 | 136.84 | 90,050 | +1.99(+1.47%) |
Jul 29, 2016 | 136.69 | 138.08 | 132.67 | 134.85 | 217,519 | -1.45(-1.06%) |
Jul 28, 2016 | 134.21 | 136.55 | 133.82 | 136.30 | 93,615 | +2.09(+1.56%) |
Jul 27, 2016 | 139.20 | 139.75 | 132.67 | 134.21 | 191,230 | -5.34(-3.83%) |
Jul 26, 2016 | 140.54 | 141.07 | 138.99 | 139.55 | 61,106 | -0.77(-0.55%) |
Jul 25, 2016 | 141.90 | 143.29 | 139.33 | 140.32 | 39,449 | -0.82(-0.58%) |
Jul 22, 2016 | 138.95 | 143.01 | 138.91 | 141.14 | 61,269 | +2.12(+1.52%) |
Jul 21, 2016 | 139.79 | 140.52 | 137.55 | 139.02 | 75,346 | -1.47(-1.04%) |
Jul 20, 2016 | 138.57 | 143.94 | 137.17 | 140.49 | 166,070 | +2.12(+1.53%) |
Jul 19, 2016 | 136.00 | 139.82 | 135.69 | 138.37 | 97,630 | +1.59(+1.16%) |
Jul 18, 2016 | 136.21 | 137.06 | 133.79 | 136.78 | 135,950 | +0.55(+0.40%) |
Jul 15, 2016 | 138.38 | 139.22 | 135.02 | 136.23 | 171,748 | -2.15(-1.55%) |
Jul 14, 2016 | 139.36 | 140.62 | 137.22 | 138.38 | 144,472 | -0.49(-0.35%) |
Jul 13, 2016 | 137.87 | 140.19 | 136.88 | 138.87 | 77,225 | +0.43(+0.31%) |
Jul 12, 2016 | 137.95 | 140.02 | 136.22 | 138.44 | 102,492 | +0.49(+0.36%) |
Jul 11, 2016 | 136.74 | 139.58 | 136.71 | 137.95 | 57,429 | +0.59(+0.43%) |
Jul 08, 2016 | 136.55 | 139.08 | 136.42 | 137.37 | 72,594 | +0.96(+0.71%) |
Jul 07, 2016 | 136.57 | 137.48 | 135.47 | 136.40 | 44,343 | -1.09(-0.79%) |
Jul 05, 2016 | 136.96 | 138.80 | 134.92 | 137.49 | 84,147 | +0.59(+0.43%) |
Jul 01, 2016 | 138.92 | 136.90 | 136.90 | 136.90 | 79,971 | -2.50(-1.80%) |
Jun 30, 2016 | 135.49 | 139.46 | 135.30 | 139.41 | 130,352 | +4.68(+3.47%) |
Jun 29, 2016 | 133.57 | 135.53 | 133.57 | 134.73 | 102,829 | +2.35(+1.78%) |
Jun 28, 2016 | 134.46 | 134.77 | 131.75 | 132.38 | 112,321 | -1.00(-0.75%) |
Jun 27, 2016 | 131.58 | 135.47 | 130.47 | 133.38 | 131,164 | +0.47(+0.36%) |
Jun 24, 2016 | 127.75 | 133.63 | 125.92 | 132.90 | 137,170 | +0.44(+0.34%) |
Jun 23, 2016 | 133.12 | 133.73 | 131.82 | 132.46 | 61,842 | -0.12(-0.09%) |
Jun 22, 2016 | 133.18 | 133.18 | 131.40 | 132.58 | 70,992 | -0.80(-0.60%) |
Jun 21, 2016 | 135.30 | 135.30 | 132.12 | 133.39 | 68,503 | -1.24(-0.92%) |
Jun 20, 2016 | 134.04 | 135.44 | 131.54 | 134.62 | 111,349 | +1.78(+1.34%) |
Jun 17, 2016 | 132.41 | 133.77 | 131.52 | 132.85 | 212,946 | +0.00(+0.00%) |
Jun 16, 2016 | 124.20 | 133.03 | 122.89 | 132.85 | 252,472 | +7.73(+6.18%) |
Jun 15, 2016 | 121.63 | 126.64 | 120.37 | 125.11 | 191,465 | +4.79(+3.98%) |
Jun 14, 2016 | 117.68 | 121.91 | 116.29 | 120.32 | 151,017 | +2.87(+2.44%) |
Jun 13, 2016 | 115.61 | 119.06 | 113.91 | 117.46 | 129,755 | +2.21(+1.92%) |
Jun 10, 2016 | 114.58 | 115.44 | 113.25 | 115.25 | 74,730 | +0.12(+0.11%) |
Jun 09, 2016 | 117.45 | 117.92 | 114.62 | 115.12 | 100,829 | -2.36(-2.01%) |
Jun 08, 2016 | 116.90 | 118.12 | 116.31 | 117.49 | 106,136 | +0.43(+0.36%) |
Jun 07, 2016 | 119.56 | 119.83 | 116.62 | 117.06 | 142,719 | -2.01(-1.69%) |
Jun 06, 2016 | 117.32 | 120.68 | 117.21 | 119.07 | 125,157 | +1.60(+1.36%) |
Jun 03, 2016 | 117.73 | 118.90 | 116.71 | 117.48 | 63,426 | -0.28(-0.23%) |
Jun 02, 2016 | 118.80 | 118.82 | 116.76 | 117.75 | 89,556 | -0.34(-0.29%) |
Jun 01, 2016 | 116.54 | 119.35 | 116.28 | 118.09 | 285,292 | +1.34(+1.15%) |
May 31, 2016 | 121.31 | 121.31 | 116.75 | 116.75 | 172,791 | -3.27(-2.73%) |
May 27, 2016 | 116.05 | 120.02 | 120.02 | 120.02 | 145,663 | +3.56(+3.06%) |
May 26, 2016 | 119.01 | 119.01 | 116.16 | 116.45 | 88,856 | -2.49(-2.09%) |
May 25, 2016 | 121.87 | 121.87 | 118.67 | 118.94 | 81,468 | -2.11(-1.74%) |
May 24, 2016 | 122.64 | 123.84 | 119.97 | 121.05 | 219,757 | -0.47(-0.39%) |
May 23, 2016 | 122.48 | 125.26 | 121.05 | 121.52 | 255,792 | -0.14(-0.12%) |
May 20, 2016 | 119.73 | 122.19 | 117.12 | 121.66 | 213,558 | +1.98(+1.66%) |
May 19, 2016 | 126.75 | 126.83 | 118.84 | 119.68 | 323,992 | -7.08(-5.59%) |
May 18, 2016 | 126.66 | 128.27 | 121.95 | 126.76 | 285,532 | +0.79(+0.62%) |
May 17, 2016 | 130.52 | 131.08 | 124.32 | 125.97 | 380,158 | -5.16(-3.94%) |
May 16, 2016 | 140.72 | 141.33 | 129.98 | 131.14 | 440,480 | -9.46(-6.73%) |
May 13, 2016 | 140.72 | 142.72 | 139.44 | 140.60 | 50,979 | -0.51(-0.36%) |
May 12, 2016 | 140.01 | 143.01 | 139.17 | 141.11 | 126,582 | +2.92(+2.11%) |
May 11, 2016 | 156.27 | 156.27 | 136.69 | 138.19 | 336,408 | -19.67(-12.46%) |
May 10, 2016 | 156.75 | 158.76 | 156.75 | 157.86 | 34,560 | +1.22(+0.78%) |
May 09, 2016 | 157.23 | 158.22 | 155.57 | 156.64 | 63,066 | -0.02(-0.01%) |
May 06, 2016 | 156.73 | 156.75 | 154.73 | 156.66 | 28,527 | +0.14(+0.09%) |
May 05, 2016 | 154.63 | 156.97 | 154.09 | 156.52 | 35,476 | +1.49(+0.96%) |
May 04, 2016 | 152.48 | 155.70 | 151.22 | 155.03 | 56,621 | +2.32(+1.52%) |
May 03, 2016 | 154.41 | 155.47 | 151.77 | 152.72 | 69,114 | -2.66(-1.71%) |
May 02, 2016 | 150.40 | 155.52 | 149.84 | 155.38 | 65,161 | +4.72(+3.13%) |
Apr 29, 2016 | 150.33 | 151.11 | 148.92 | 150.66 | 33,695 | +1.06(+0.71%) |
Apr 28, 2016 | 151.04 | 153.05 | 148.94 | 149.60 | 99,258 | -2.05(-1.35%) |
Apr 27, 2016 | 152.20 | 153.56 | 150.93 | 151.65 | 89,114 | -0.25(-0.17%) |
Apr 26, 2016 | 152.86 | 154.34 | 150.67 | 151.91 | 112,430 | -1.28(-0.84%) |
Apr 25, 2016 | 150.02 | 153.48 | 149.32 | 153.19 | 54,199 | +1.30(+0.86%) |
Apr 22, 2016 | 150.70 | 152.46 | 149.22 | 151.89 | 107,377 | +1.34(+0.89%) |
Apr 21, 2016 | 154.58 | 156.32 | 148.85 | 150.55 | 213,731 | -4.64(-2.99%) |
Apr 20, 2016 | 156.98 | 157.62 | 154.52 | 155.19 | 101,948 | -2.08(-1.32%) |
Apr 19, 2016 | 154.22 | 158.02 | 151.92 | 157.27 | 82,474 | +3.94(+2.57%) |
Apr 18, 2016 | 151.78 | 153.94 | 151.18 | 153.33 | 76,841 | +0.82(+0.54%) |
Apr 15, 2016 | 153.63 | 154.73 | 152.20 | 152.51 | 39,537 | -1.50(-0.97%) |
Apr 14, 2016 | 154.79 | 155.41 | 152.91 | 154.01 | 86,590 | -0.50(-0.32%) |
Apr 13, 2016 | 154.07 | 155.45 | 153.09 | 154.51 | 75,106 | +0.06(+0.04%) |
Apr 12, 2016 | 153.33 | 155.21 | 152.22 | 154.45 | 55,778 | +0.63(+0.41%) |
Apr 11, 2016 | 155.65 | 156.22 | 151.17 | 153.82 | 72,752 | -2.78(-1.77%) |
Apr 08, 2016 | 154.73 | 157.08 | 153.18 | 156.60 | 80,610 | +2.31(+1.50%) |
Apr 07, 2016 | 154.13 | 155.43 | 152.55 | 154.28 | 63,509 | +0.30(+0.20%) |
Apr 06, 2016 | 152.52 | 154.78 | 151.60 | 153.98 | 89,739 | +2.02(+1.33%) |
Apr 05, 2016 | 153.65 | 153.94 | 151.58 | 151.96 | 28,158 | -2.55(-1.65%) |
Apr 04, 2016 | 153.96 | 157.59 | 150.20 | 154.51 | 68,251 | +0.95(+0.62%) |
Apr 01, 2016 | 149.85 | 153.83 | 149.15 | 153.56 | 125,147 | +2.76(+1.83%) |
Mar 31, 2016 | 154.32 | 154.78 | 150.32 | 150.79 | 31,697 | -3.76(-2.43%) |
Mar 30, 2016 | 154.80 | 155.44 | 152.01 | 154.55 | 73,184 | -0.83(-0.53%) |
Mar 29, 2016 | 147.53 | 155.73 | 147.48 | 155.38 | 105,797 | +7.79(+5.28%) |
Mar 28, 2016 | 151.02 | 151.58 | 147.48 | 147.59 | 35,679 | -2.72(-1.81%) |
Mar 24, 2016 | 153.06 | 150.31 | 150.31 | 150.31 | 28,923 | -2.85(-1.86%) |
Mar 23, 2016 | 155.74 | 156.80 | 152.25 | 153.16 | 53,925 | -2.09(-1.35%) |
Mar 22, 2016 | 156.91 | 157.62 | 155.25 | 155.26 | 44,359 | -2.18(-1.38%) |
Mar 21, 2016 | 161.22 | 161.78 | 154.41 | 157.44 | 66,133 | -4.11(-2.54%) |
Mar 18, 2016 | 164.34 | 164.70 | 161.40 | 161.54 | 77,000 | -2.16(-1.32%) |
Mar 17, 2016 | 163.55 | 164.54 | 162.39 | 163.70 | 29,828 | -0.51(-0.31%) |
Mar 16, 2016 | 158.75 | 165.04 | 157.91 | 164.21 | 33,848 | +4.56(+2.86%) |
Mar 15, 2016 | 163.33 | 163.33 | 156.79 | 159.65 | 44,210 | -3.66(-2.24%) |
Mar 14, 2016 | 166.92 | 166.97 | 162.09 | 163.32 | 35,909 | -2.66(-1.60%) |
Mar 11, 2016 | 169.66 | 170.16 | 165.18 | 165.98 | 33,326 | -2.14(-1.27%) |
Mar 10, 2016 | 173.86 | 173.86 | 165.35 | 168.12 | 28,757 | +0.02(+0.01%) |
Mar 09, 2016 | 168.38 | 169.76 | 166.70 | 168.10 | 32,540 | +0.01(+0.01%) |
Mar 08, 2016 | 167.40 | 170.36 | 166.16 | 168.09 | 38,767 | -0.08(-0.04%) |
Mar 07, 2016 | 166.93 | 170.81 | 166.32 | 168.17 | 83,285 | +1.23(+0.73%) |
Mar 04, 2016 | 167.79 | 167.79 | 165.41 | 166.94 | 48,014 | -0.70(-0.42%) |
Mar 03, 2016 | 163.02 | 167.88 | 162.45 | 167.64 | 114,220 | +4.07(+2.49%) |
Mar 02, 2016 | 168.16 | 169.47 | 162.37 | 163.57 | 96,803 | -4.62(-2.75%) |
Mar 01, 2016 | 166.56 | 169.76 | 165.75 | 168.20 | 98,936 | +3.28(+1.99%) |
Feb 29, 2016 | 163.31 | 166.18 | 162.39 | 164.91 | 81,661 | +1.04(+0.63%) |
Feb 26, 2016 | 166.35 | 167.59 | 162.33 | 163.87 | 60,553 | -2.90(-1.74%) |
Feb 25, 2016 | 164.42 | 169.68 | 162.84 | 166.77 | 74,968 | +3.27(+2.00%) |
Feb 24, 2016 | 160.16 | 164.23 | 160.16 | 163.50 | 55,399 | +1.92(+1.19%) |
Feb 23, 2016 | 159.24 | 164.00 | 154.97 | 161.58 | 135,404 | +3.04(+1.92%) |
Feb 22, 2016 | 168.01 | 168.99 | 158.23 | 158.54 | 138,513 | -8.52(-5.10%) |
Feb 19, 2016 | 160.44 | 168.00 | 159.26 | 167.06 | 49,699 | +7.81(+4.91%) |
Feb 18, 2016 | 159.69 | 162.16 | 156.12 | 159.25 | 47,091 | -0.41(-0.25%) |
Feb 17, 2016 | 156.02 | 161.37 | 155.74 | 159.65 | 63,531 | +4.12(+2.65%) |
Feb 16, 2016 | 154.55 | 155.94 | 153.12 | 155.54 | 64,820 | +1.42(+0.92%) |
Feb 12, 2016 | 153.71 | 154.11 | 154.11 | 154.11 | 36,975 | +2.87(+1.90%) |
Feb 11, 2016 | 149.17 | 151.70 | 146.77 | 151.25 | 28,994 | +0.22(+0.14%) |
Feb 10, 2016 | 156.76 | 162.38 | 150.65 | 151.03 | 20,380 | -3.70(-2.39%) |
Feb 09, 2016 | 146.91 | 157.26 | 142.87 | 154.73 | 48,449 | +7.25(+4.92%) |
Feb 08, 2016 | 145.79 | 148.26 | 141.83 | 147.48 | 66,335 | +0.71(+0.48%) |
Feb 05, 2016 | 152.15 | 152.32 | 146.33 | 146.77 | 73,814 | -4.48(-2.96%) |
Feb 04, 2016 | 154.01 | 156.93 | 149.96 | 151.25 | 37,343 | -2.76(-1.79%) |
Feb 03, 2016 | 154.10 | 159.63 | 153.38 | 154.01 | 42,196 | +0.53(+0.34%) |
Feb 02, 2016 | 159.92 | 162.55 | 153.33 | 153.48 | 55,868 | -10.38(-6.34%) |
Feb 01, 2016 | 164.70 | 166.12 | 163.86 | 163.86 | 30,956 | -2.16(-1.30%) |
Jan 29, 2016 | 168.74 | 170.44 | 164.38 | 166.03 | 47,245 | -1.40(-0.83%) |
Jan 28, 2016 | 161.78 | 169.20 | 161.41 | 167.42 | 50,673 | +6.31(+3.91%) |
Jan 27, 2016 | 161.41 | 162.12 | 158.33 | 161.12 | 61,461 | +0.56(+0.35%) |
Jan 26, 2016 | 159.46 | 162.65 | 159.20 | 160.56 | 27,348 | -0.22(-0.13%) |
Jan 25, 2016 | 159.31 | 162.56 | 158.58 | 160.78 | 28,865 | +2.55(+1.61%) |
Jan 22, 2016 | 162.26 | 162.26 | 155.54 | 158.22 | 53,503 | -2.56(-1.59%) |
Jan 21, 2016 | 163.43 | 165.00 | 160.34 | 160.79 | 41,760 | -1.81(-1.11%) |
Jan 20, 2016 | 160.50 | 164.91 | 156.46 | 162.60 | 60,111 | +1.26(+0.78%) |
Jan 19, 2016 | 156.42 | 164.10 | 155.90 | 161.33 | 66,539 | +4.88(+3.12%) |
Jan 15, 2016 | 156.20 | 156.45 | 156.45 | 156.45 | 73,953 | -3.29(-2.06%) |
Jan 14, 2016 | 158.01 | 160.04 | 156.50 | 159.74 | 65,076 | +0.36(+0.22%) |
Jan 13, 2016 | 163.69 | 165.36 | 158.70 | 159.38 | 45,686 | -5.04(-3.07%) |
Jan 12, 2016 | 163.15 | 167.23 | 162.69 | 164.43 | 44,888 | +1.78(+1.10%) |
Jan 11, 2016 | 168.16 | 168.66 | 161.63 | 162.64 | 61,543 | -5.02(-3.00%) |
Jan 08, 2016 | 166.26 | 168.40 | 165.97 | 167.67 | 51,364 | +0.44(+0.26%) |
Jan 07, 2016 | 166.76 | 171.03 | 165.90 | 167.22 | 40,166 | -2.38(-1.40%) |
Jan 06, 2016 | 165.10 | 171.51 | 162.11 | 169.60 | 44,751 | +3.02(+1.82%) |
Jan 05, 2016 | 166.84 | 169.09 | 164.27 | 166.57 | 34,639 | +1.59(+0.97%) |
Jan 04, 2016 | 170.02 | 172.87 | 164.57 | 164.98 | 77,870 | -7.03(-4.09%) |
Dec 31, 2015 | 171.01 | 172.01 | 172.01 | 172.01 | 82,760 | -0.84(-0.49%) |
Dec 30, 2015 | 170.23 | 175.83 | 169.37 | 172.85 | 40,345 | +1.34(+0.78%) |
Dec 29, 2015 | 172.11 | 173.90 | 169.96 | 171.51 | 41,104 | -0.59(-0.35%) |
Dec 28, 2015 | 168.74 | 174.29 | 168.71 | 172.11 | 38,129 | +3.72(+2.21%) |
Dec 24, 2015 | 171.62 | 168.38 | 168.38 | 168.38 | 45,093 | -4.96(-2.86%) |
Dec 23, 2015 | 173.76 | 174.62 | 171.71 | 173.34 | 28,656 | -0.06(-0.03%) |
Dec 22, 2015 | 171.96 | 174.91 | 170.07 | 173.40 | 15,666 | +1.30(+0.76%) |
Dec 21, 2015 | 172.48 | 177.28 | 170.59 | 172.10 | 38,500 | -0.23(-0.13%) |
Dec 18, 2015 | 176.78 | 179.49 | 171.46 | 172.32 | 136,555 | -5.82(-3.27%) |
Dec 17, 2015 | 184.35 | 184.83 | 178.15 | 178.15 | 30,593 | -5.43(-2.96%) |
Dec 16, 2015 | 182.81 | 184.74 | 180.72 | 183.58 | 34,545 | +0.53(+0.29%) |
Dec 15, 2015 | 181.85 | 186.46 | 181.24 | 183.05 | 26,351 | +2.40(+1.33%) |
Dec 14, 2015 | 172.16 | 182.09 | 170.70 | 180.65 | 46,179 | +7.45(+4.30%) |
Dec 11, 2015 | 177.70 | 177.70 | 172.12 | 173.20 | 35,052 | -5.84(-3.26%) |
Dec 10, 2015 | 182.14 | 183.58 | 178.75 | 179.04 | 25,873 | -2.80(-1.54%) |
Dec 09, 2015 | 183.46 | 186.19 | 181.65 | 181.84 | 27,768 | -2.04(-1.11%) |
Dec 08, 2015 | 183.91 | 184.70 | 180.18 | 183.89 | 32,789 | -0.36(-0.19%) |
Dec 07, 2015 | 181.76 | 188.80 | 181.48 | 184.25 | 36,466 | +2.22(+1.22%) |
Dec 04, 2015 | 181.36 | 182.85 | 180.25 | 182.03 | 23,986 | +1.02(+0.56%) |
Dec 03, 2015 | 182.75 | 189.43 | 180.70 | 181.01 | 37,417 | -1.26(-0.69%) |
Dec 02, 2015 | 182.36 | 182.64 | 179.81 | 182.28 | 23,786 | -0.24(-0.13%) |
Dec 01, 2015 | 181.90 | 183.64 | 177.19 | 182.51 | 105,089 | -0.02(-0.01%) |
Nov 30, 2015 | 186.61 | 186.95 | 182.16 | 182.53 | 43,169 | -4.73(-2.53%) |
Nov 27, 2015 | 182.67 | 188.29 | 182.12 | 187.26 | 16,784 | +5.22(+2.87%) |
Nov 25, 2015 | 177.70 | 182.04 | 182.04 | 182.04 | 44,563 | +4.74(+2.67%) |
Nov 24, 2015 | 181.36 | 183.82 | 174.95 | 177.30 | 42,528 | -4.50(-2.47%) |
Nov 23, 2015 | 176.18 | 184.17 | 174.52 | 181.79 | 50,061 | +4.01(+2.26%) |
Nov 20, 2015 | 163.33 | 183.28 | 163.28 | 177.78 | 83,362 | +14.76(+9.05%) |
Nov 19, 2015 | 164.23 | 164.86 | 161.65 | 163.02 | 61,012 | +0.56(+0.34%) |
Nov 18, 2015 | 162.25 | 163.84 | 161.40 | 162.46 | 36,345 | -0.73(-0.44%) |
Nov 17, 2015 | 166.31 | 168.20 | 160.23 | 163.19 | 39,349 | -2.18(-1.32%) |
Nov 16, 2015 | 166.35 | 168.45 | 164.93 | 165.37 | 28,675 | -1.24(-0.75%) |
Nov 13, 2015 | 166.35 | 169.82 | 166.14 | 166.61 | 28,583 | +0.16(+0.10%) |
Nov 12, 2015 | 172.93 | 173.78 | 164.94 | 166.45 | 47,726 | -7.30(-4.20%) |
Nov 11, 2015 | 170.31 | 175.51 | 170.11 | 173.75 | 56,184 | +3.81(+2.24%) |
Nov 10, 2015 | 171.18 | 174.92 | 169.37 | 169.95 | 49,220 | -2.30(-1.33%) |
Nov 09, 2015 | 174.88 | 177.83 | 171.62 | 172.25 | 45,724 | -5.83(-3.28%) |
Nov 06, 2015 | 174.67 | 178.30 | 174.36 | 178.08 | 40,221 | +3.16(+1.80%) |
Nov 05, 2015 | 165.88 | 178.16 | 165.88 | 174.92 | 92,084 | +8.71(+5.24%) |
Nov 04, 2015 | 189.44 | 192.27 | 164.93 | 166.22 | 158,307 | -29.27(-14.97%) |
Nov 03, 2015 | 195.80 | 196.92 | 190.38 | 195.49 | 63,337 | -2.40(-1.21%) |
Nov 02, 2015 | 198.19 | 201.08 | 196.83 | 197.89 | 41,168 | -1.17(-0.59%) |
Oct 30, 2015 | 202.63 | 202.65 | 198.28 | 199.06 | 61,225 | -1.75(-0.87%) |
Oct 29, 2015 | 202.63 | 204.64 | 199.91 | 200.81 | 37,403 | -1.56(-0.77%) |
Oct 28, 2015 | 196.78 | 204.02 | 196.20 | 202.38 | 73,149 | +6.54(+3.34%) |
Oct 27, 2015 | 197.00 | 198.79 | 195.84 | 195.84 | 65,243 | -0.48(-0.24%) |
Oct 26, 2015 | 200.46 | 200.64 | 195.90 | 196.32 | 68,111 | -3.77(-1.89%) |
Oct 23, 2015 | 202.15 | 202.15 | 198.51 | 200.09 | 37,898 | -0.07(-0.03%) |
Oct 22, 2015 | 199.56 | 201.18 | 198.20 | 200.16 | 40,619 | +1.35(+0.68%) |
Oct 21, 2015 | 202.07 | 202.07 | 198.24 | 198.81 | 29,672 | -3.00(-1.49%) |
Oct 20, 2015 | 199.14 | 201.81 | 198.37 | 201.81 | 32,441 | +1.73(+0.87%) |
Oct 19, 2015 | 200.64 | 202.40 | 199.29 | 200.08 | 55,412 | +0.52(+0.26%) |
Oct 16, 2015 | 201.04 | 201.19 | 199.02 | 199.56 | 47,198 | -0.54(-0.27%) |
Oct 15, 2015 | 200.16 | 200.78 | 197.75 | 200.10 | 26,367 | +0.88(+0.44%) |
Oct 14, 2015 | 203.16 | 203.33 | 198.63 | 199.22 | 36,697 | -3.00(-1.49%) |
Oct 13, 2015 | 202.39 | 205.95 | 201.72 | 202.22 | 43,633 | -0.94(-0.46%) |
Oct 12, 2015 | 201.01 | 203.30 | 199.86 | 203.16 | 38,221 | +1.42(+0.70%) |
Oct 09, 2015 | 198.51 | 203.26 | 198.51 | 201.74 | 43,397 | +3.24(+1.63%) |
Oct 08, 2015 | 205.28 | 207.05 | 195.80 | 198.50 | 86,896 | -6.20(-3.03%) |
Oct 07, 2015 | 194.62 | 207.97 | 193.29 | 204.71 | 136,977 | +10.14(+5.21%) |
Oct 06, 2015 | 187.92 | 195.17 | 186.30 | 194.57 | 70,720 | +7.40(+3.95%) |
Oct 05, 2015 | 183.62 | 187.38 | 183.62 | 187.17 | 49,788 | +3.46(+1.89%) |
Oct 02, 2015 | 178.93 | 183.70 | 177.47 | 183.70 | 39,463 | +3.91(+2.17%) |
Oct 01, 2015 | 181.50 | 182.00 | 179.40 | 179.80 | 46,668 | -2.24(-1.23%) |
Sep 30, 2015 | 184.17 | 188.15 | 181.59 | 182.04 | 140,048 | -0.30(-0.17%) |
Sep 29, 2015 | 180.89 | 184.25 | 178.72 | 182.34 | 50,928 | +1.23(+0.68%) |
Sep 28, 2015 | 178.97 | 183.31 | 178.18 | 181.11 | 69,129 | +3.07(+1.72%) |
Sep 25, 2015 | 178.76 | 183.03 | 176.73 | 178.04 | 101,168 | +3.60(+2.06%) |
Sep 24, 2015 | 162.74 | 175.68 | 162.74 | 174.44 | 82,664 | +11.37(+6.97%) |
Sep 23, 2015 | 161.11 | 163.59 | 160.85 | 163.07 | 33,326 | +2.63(+1.64%) |
Sep 22, 2015 | 161.24 | 161.70 | 156.02 | 160.43 | 54,328 | +1.09(+0.69%) |
Sep 21, 2015 | 158.48 | 159.85 | 154.76 | 159.34 | 36,048 | +2.75(+1.76%) |
Sep 18, 2015 | 161.11 | 163.88 | 154.03 | 156.59 | 136,365 | -4.55(-2.82%) |
Sep 17, 2015 | 155.06 | 162.95 | 155.06 | 161.14 | 45,924 | +5.82(+3.75%) |
Sep 16, 2015 | 155.70 | 155.95 | 153.95 | 155.32 | 29,906 | +0.38(+0.24%) |
Sep 15, 2015 | 155.59 | 155.82 | 153.28 | 154.95 | 42,425 | +0.27(+0.18%) |
Sep 14, 2015 | 153.16 | 157.30 | 151.84 | 154.67 | 41,757 | +1.19(+0.77%) |
Sep 11, 2015 | 151.22 | 153.91 | 151.22 | 153.49 | 34,644 | +0.99(+0.65%) |
Sep 10, 2015 | 151.07 | 153.59 | 150.66 | 152.50 | 31,778 | +1.14(+0.75%) |
Sep 09, 2015 | 156.73 | 157.84 | 150.73 | 151.36 | 42,691 | -4.22(-2.71%) |
Sep 08, 2015 | 149.78 | 158.15 | 149.34 | 155.58 | 48,773 | +7.45(+5.03%) |
Sep 04, 2015 | 152.99 | 148.12 | 148.12 | 148.12 | 34,843 | -5.51(-3.58%) |
Sep 03, 2015 | 149.67 | 155.57 | 149.18 | 153.63 | 46,241 | +3.66(+2.44%) |
Sep 02, 2015 | 145.34 | 149.97 | 144.38 | 149.97 | 28,798 | +4.87(+3.35%) |