Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 200.00 | 201.29 | 195.97 | 196.97 | 5,995,880 | -3.93(-1.96%) |
Jan 30, 2017 | 202.34 | 202.95 | 199.10 | 200.90 | 4,427,239 | -2.62(-1.29%) |
Jan 27, 2017 | 203.48 | 204.40 | 202.71 | 203.52 | 3,787,473 | -2.26(-1.10%) |
Jan 26, 2017 | 203.97 | 206.82 | 203.97 | 205.78 | 4,883,059 | +2.00(+0.98%) |
Jan 25, 2017 | 202.30 | 203.85 | 201.40 | 203.78 | 4,322,108 | +3.07(+1.53%) |
Jan 24, 2017 | 199.15 | 202.75 | 198.27 | 200.71 | 5,178,656 | +0.87(+0.43%) |
Jan 23, 2017 | 199.15 | 200.77 | 198.19 | 199.84 | 3,649,401 | +0.40(+0.20%) |
Jan 20, 2017 | 198.94 | 200.32 | 198.01 | 199.44 | 6,067,936 | +0.68(+0.34%) |
Jan 19, 2017 | 201.05 | 201.63 | 198.08 | 198.76 | 5,305,464 | -2.47(-1.23%) |
Jan 18, 2017 | 202.70 | 204.16 | 198.86 | 201.24 | 8,832,896 | -1.24(-0.61%) |
Jan 17, 2017 | 208.66 | 208.77 | 202.37 | 202.48 | 7,303,344 | -7.35(-3.50%) |
Jan 13, 2017 | 209.83 | 209.83 | 209.83 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.49 | 210.84 | 207.49 | 209.44 | 4,682,689 | -1.65(-0.78%) |
Jan 11, 2017 | 208.52 | 211.16 | 207.86 | 211.09 | 4,105,569 | +2.74(+1.32%) |
Jan 10, 2017 | 206.89 | 209.09 | 205.32 | 208.35 | 3,991,664 | -0.28(-0.13%) |
Jan 09, 2017 | 208.93 | 210.17 | 207.40 | 208.62 | 3,518,496 | -1.73(-0.82%) |
Jan 06, 2017 | 208.11 | 211.47 | 207.32 | 210.35 | 4,180,952 | +3.08(+1.48%) |
Jan 05, 2017 | 208.48 | 208.92 | 203.37 | 207.27 | 4,146,939 | -1.56(-0.74%) |
Jan 04, 2017 | 207.38 | 208.99 | 206.16 | 208.83 | 3,176,904 | +1.34(+0.65%) |
Jan 03, 2017 | 208.46 | 210.41 | 204.40 | 207.49 | 5,100,215 | +1.82(+0.89%) |
Dec 30, 2016 | 205.67 | 205.67 | 205.67 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.78 | 207.06 | 203.25 | 204.58 | 3,048,521 | -2.12(-1.03%) |
Dec 28, 2016 | 209.31 | 210.00 | 206.52 | 206.70 | 3,554,123 | -0.78(-0.38%) |
Dec 27, 2016 | 207.81 | 208.36 | 206.48 | 207.48 | 2,313,821 | +0.51(+0.24%) |
Dec 23, 2016 | 206.97 | 206.97 | 206.97 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.20 | 208.60 | 205.75 | 206.24 | 3,070,405 | -1.13(-0.55%) |
Dec 21, 2016 | 208.06 | 208.20 | 206.21 | 207.38 | 3,815,508 | -1.42(-0.68%) |
Dec 20, 2016 | 206.59 | 209.27 | 206.34 | 208.79 | 5,223,476 | +3.45(+1.68%) |
Dec 19, 2016 | 204.71 | 205.92 | 202.93 | 205.34 | 4,357,455 | +0.15(+0.07%) |
Dec 16, 2016 | 208.54 | 208.88 | 204.76 | 205.19 | 8,005,978 | -3.52(-1.69%) |
Dec 15, 2016 | 208.28 | 210.92 | 207.53 | 208.72 | 5,621,993 | +2.64(+1.28%) |
Dec 14, 2016 | 202.42 | 208.82 | 202.16 | 206.08 | 7,185,618 | +1.19(+0.58%) |
Dec 13, 2016 | 205.28 | 206.22 | 202.28 | 204.89 | 5,413,735 | +1.19(+0.58%) |
Dec 12, 2016 | 206.57 | 208.54 | 203.02 | 203.71 | 5,844,552 | -4.02(-1.93%) |
Dec 09, 2016 | 206.66 | 207.86 | 205.18 | 207.73 | 6,352,261 | +0.34(+0.17%) |
Dec 08, 2016 | 203.46 | 208.22 | 202.70 | 207.38 | 8,540,197 | +5.06(+2.50%) |
Dec 07, 2016 | 197.89 | 202.78 | 197.89 | 202.33 | 7,677,977 | +3.59(+1.81%) |
Dec 06, 2016 | 197.71 | 199.84 | 195.75 | 198.74 | 6,120,880 | +2.43(+1.24%) |
Dec 05, 2016 | 193.70 | 196.86 | 193.46 | 196.31 | 5,352,299 | +4.46(+2.32%) |
Dec 02, 2016 | 194.12 | 194.33 | 190.01 | 191.85 | 6,167,578 | -2.81(-1.44%) |
Dec 01, 2016 | 189.76 | 195.11 | 189.26 | 194.66 | 8,851,796 | +6.31(+3.35%) |
Nov 30, 2016 | 184.84 | 189.62 | 184.64 | 188.35 | 7,585,033 | +6.48(+3.56%) |
Nov 29, 2016 | 180.36 | 182.88 | 180.30 | 181.88 | 2,992,357 | +1.76(+0.98%) |
Nov 28, 2016 | 179.81 | 181.32 | 179.47 | 180.11 | 3,822,733 | -0.88(-0.49%) |
Nov 25, 2016 | 180.98 | 182.17 | 180.67 | 181.00 | 2,305,327 | -0.80(-0.44%) |
Nov 23, 2016 | 181.79 | 181.79 | 181.79 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.98 | 181.48 | 179.72 | 180.76 | 3,440,117 | +0.03(+0.01%) |
Nov 21, 2016 | 181.06 | 181.26 | 179.11 | 180.74 | 3,340,351 | +0.62(+0.35%) |
Nov 18, 2016 | 179.70 | 181.59 | 179.57 | 180.11 | 4,996,335 | +0.62(+0.34%) |
Nov 17, 2016 | 176.61 | 179.55 | 176.11 | 179.50 | 4,167,871 | +2.89(+1.63%) |
Nov 16, 2016 | 177.54 | 178.17 | 175.39 | 176.61 | 6,156,311 | -4.22(-2.33%) |
Nov 15, 2016 | 176.87 | 180.84 | 175.68 | 180.83 | 5,714,713 | +1.72(+0.96%) |
Nov 14, 2016 | 174.81 | 181.31 | 174.81 | 179.11 | 9,631,213 | +4.49(+2.57%) |
Nov 11, 2016 | 169.75 | 175.53 | 169.75 | 174.63 | 7,346,110 | +2.63(+1.53%) |
Nov 10, 2016 | 166.57 | 175.25 | 166.11 | 172.00 | 13,246,389 | +7.06(+4.28%) |
Nov 09, 2016 | 158.41 | 165.72 | 157.08 | 164.94 | 9,136,410 | +9.17(+5.89%) |
Nov 08, 2016 | 154.22 | 156.42 | 152.81 | 155.77 | 3,090,073 | +0.38(+0.24%) |
Nov 07, 2016 | 153.27 | 155.41 | 153.27 | 155.39 | 3,898,805 | +4.76(+3.16%) |
Nov 04, 2016 | 150.98 | 151.85 | 149.61 | 150.63 | 2,156,430 | -0.25(-0.17%) |
Nov 03, 2016 | 151.36 | 152.39 | 150.88 | 150.88 | 2,303,910 | -0.32(-0.21%) |
Nov 02, 2016 | 151.62 | 151.97 | 150.76 | 151.20 | 2,457,893 | -1.27(-0.83%) |
Nov 01, 2016 | 153.27 | 153.43 | 151.22 | 152.47 | 3,387,561 | -0.15(-0.10%) |
Oct 31, 2016 | 152.14 | 152.84 | 151.75 | 152.62 | 2,135,045 | +0.94(+0.62%) |
Oct 28, 2016 | 152.85 | 152.85 | 150.24 | 151.68 | 2,385,695 | -0.52(-0.34%) |
Oct 27, 2016 | 152.58 | 153.14 | 151.19 | 152.20 | 3,529,243 | +0.58(+0.38%) |
Oct 26, 2016 | 149.67 | 152.33 | 148.93 | 151.62 | 2,959,148 | +1.30(+0.87%) |
Oct 25, 2016 | 149.88 | 150.67 | 149.54 | 150.32 | 2,830,097 | +0.37(+0.25%) |
Oct 24, 2016 | 150.27 | 150.52 | 149.29 | 149.95 | 2,269,317 | +0.39(+0.26%) |
Oct 21, 2016 | 148.00 | 149.76 | 147.71 | 149.56 | 2,340,879 | +0.14(+0.09%) |
Oct 20, 2016 | 148.99 | 150.52 | 148.82 | 149.43 | 2,885,964 | +0.00(+0.00%) |
Oct 19, 2016 | 148.45 | 150.43 | 148.29 | 149.43 | 4,293,131 | +1.61(+1.09%) |
Oct 18, 2016 | 147.28 | 148.53 | 146.51 | 147.82 | 5,234,925 | +3.11(+2.15%) |
Oct 17, 2016 | 145.99 | 146.65 | 144.24 | 144.71 | 3,572,658 | -1.30(-0.89%) |
Oct 14, 2016 | 146.93 | 148.09 | 144.80 | 146.01 | 6,169,068 | +2.65(+1.85%) |
Oct 13, 2016 | 143.51 | 143.53 | 141.72 | 143.35 | 3,168,787 | -1.61(-1.11%) |
Oct 12, 2016 | 144.74 | 145.56 | 144.11 | 144.97 | 2,808,484 | +0.22(+0.15%) |
Oct 11, 2016 | 145.43 | 146.23 | 143.78 | 144.74 | 3,129,817 | -1.71(-1.17%) |
Oct 10, 2016 | 146.01 | 147.06 | 145.65 | 146.46 | 2,957,047 | +1.04(+0.71%) |
Oct 07, 2016 | 143.42 | 145.54 | 142.34 | 145.42 | 3,959,363 | +2.30(+1.60%) |
Oct 06, 2016 | 143.15 | 143.24 | 141.13 | 143.12 | 3,338,025 | +0.64(+0.45%) |
Oct 05, 2016 | 139.84 | 142.63 | 139.57 | 142.48 | 2,975,983 | +3.54(+2.55%) |
Oct 04, 2016 | 138.06 | 140.56 | 138.06 | 138.94 | 2,884,185 | +1.03(+0.74%) |
Oct 03, 2016 | 137.43 | 138.47 | 137.22 | 137.92 | 2,852,616 | -0.17(-0.12%) |
Sep 30, 2016 | 136.96 | 139.06 | 135.12 | 138.09 | 5,247,465 | +1.99(+1.46%) |
Sep 29, 2016 | 139.90 | 140.39 | 135.09 | 136.10 | 4,357,454 | -3.85(-2.75%) |
Sep 28, 2016 | 139.86 | 140.25 | 138.44 | 139.96 | 1,952,368 | +0.48(+0.34%) |
Sep 27, 2016 | 137.62 | 139.96 | 136.85 | 139.48 | 3,039,248 | +1.21(+0.87%) |
Sep 26, 2016 | 140.28 | 140.40 | 137.86 | 138.27 | 3,237,564 | -3.12(-2.21%) |
Sep 23, 2016 | 143.64 | 143.94 | 141.33 | 141.39 | 3,995,496 | -2.47(-1.72%) |
Sep 22, 2016 | 144.24 | 144.99 | 143.59 | 143.87 | 2,881,910 | +0.85(+0.59%) |
Sep 21, 2016 | 143.35 | 144.09 | 142.08 | 143.02 | 2,725,325 | +0.48(+0.34%) |
Sep 20, 2016 | 143.58 | 144.09 | 142.47 | 142.54 | 1,790,530 | +0.22(+0.16%) |
Sep 19, 2016 | 143.29 | 144.12 | 141.87 | 142.32 | 2,371,642 | +0.18(+0.13%) |
Sep 16, 2016 | 143.72 | 143.89 | 141.81 | 142.14 | 5,296,204 | -1.78(-1.24%) |
Sep 15, 2016 | 141.95 | 144.50 | 141.93 | 143.92 | 1,945,822 | +1.64(+1.16%) |
Sep 14, 2016 | 143.00 | 143.73 | 141.79 | 142.28 | 2,330,719 | -0.72(-0.50%) |
Sep 13, 2016 | 144.31 | 145.54 | 142.47 | 143.00 | 3,256,260 | -3.48(-2.37%) |
Sep 12, 2016 | 143.00 | 146.99 | 142.34 | 146.47 | 3,092,375 | +2.13(+1.48%) |
Sep 09, 2016 | 146.28 | 147.64 | 144.29 | 144.34 | 3,984,479 | -2.65(-1.80%) |
Sep 08, 2016 | 145.01 | 147.17 | 144.46 | 146.99 | 3,540,543 | +1.70(+1.17%) |
Sep 07, 2016 | 144.45 | 145.74 | 144.41 | 145.28 | 1,850,311 | +0.29(+0.20%) |
Sep 06, 2016 | 144.47 | 145.38 | 143.39 | 144.99 | 2,376,553 | +0.13(+0.09%) |
Sep 02, 2016 | 144.30 | 144.86 | 144.86 | 144.86 | 2,040,852 | +0.57(+0.40%) |
Sep 01, 2016 | 145.56 | 145.62 | 142.70 | 144.29 | 3,320,574 | -0.81(-0.56%) |
Aug 31, 2016 | 144.92 | 145.77 | 143.40 | 145.10 | 4,307,208 | +0.08(+0.05%) |
Aug 30, 2016 | 142.33 | 145.15 | 142.52 | 145.03 | 3,424,117 | +2.70(+1.89%) |
Aug 29, 2016 | 142.10 | 143.17 | 141.71 | 142.33 | 3,072,891 | +0.77(+0.54%) |
Aug 26, 2016 | 142.23 | 143.35 | 141.04 | 141.56 | 2,816,443 | +0.06(+0.04%) |
Aug 25, 2016 | 140.80 | 141.62 | 140.40 | 141.50 | 1,689,905 | +0.51(+0.36%) |
Aug 24, 2016 | 141.40 | 142.18 | 140.60 | 140.99 | 2,386,272 | -0.67(-0.47%) |
Aug 23, 2016 | 142.44 | 143.16 | 141.57 | 141.65 | 2,304,011 | -0.15(-0.11%) |
Aug 22, 2016 | 141.59 | 142.36 | 140.64 | 141.81 | 1,697,818 | +0.02(+0.02%) |
Aug 19, 2016 | 141.04 | 142.35 | 140.31 | 141.78 | 2,158,312 | +0.15(+0.10%) |
Aug 18, 2016 | 141.02 | 142.06 | 140.42 | 141.64 | 2,052,495 | +0.33(+0.24%) |
Aug 17, 2016 | 141.53 | 141.86 | 140.51 | 141.30 | 2,417,456 | +0.02(+0.01%) |
Aug 16, 2016 | 140.72 | 142.23 | 140.49 | 141.29 | 2,958,964 | +0.09(+0.06%) |
Aug 15, 2016 | 139.77 | 141.45 | 139.71 | 141.20 | 2,604,201 | +1.96(+1.41%) |
Aug 12, 2016 | 138.75 | 139.34 | 138.23 | 139.24 | 1,689,292 | -0.52(-0.37%) |
Aug 11, 2016 | 138.34 | 140.09 | 138.11 | 139.76 | 2,142,849 | +1.42(+1.03%) |
Aug 10, 2016 | 139.41 | 139.54 | 138.18 | 138.34 | 1,941,720 | -1.07(-0.76%) |
Aug 09, 2016 | 138.60 | 140.37 | 138.60 | 139.40 | 2,294,385 | +0.52(+0.37%) |
Aug 08, 2016 | 138.26 | 139.86 | 138.18 | 138.88 | 2,657,458 | +0.63(+0.46%) |
Aug 05, 2016 | 136.25 | 138.28 | 135.79 | 138.25 | 3,137,557 | +3.45(+2.56%) |
Aug 04, 2016 | 134.95 | 135.53 | 134.26 | 134.81 | 2,351,554 | -0.25(-0.18%) |
Aug 03, 2016 | 133.44 | 135.57 | 133.21 | 135.05 | 2,678,630 | +1.94(+1.46%) |
Aug 02, 2016 | 134.46 | 135.15 | 132.52 | 133.11 | 3,731,376 | -1.81(-1.34%) |
Aug 01, 2016 | 135.45 | 136.40 | 134.70 | 134.92 | 2,715,245 | -0.54(-0.40%) |
Jul 29, 2016 | 136.05 | 136.63 | 135.32 | 135.45 | 2,800,005 | -1.47(-1.07%) |
Jul 28, 2016 | 136.62 | 137.29 | 135.48 | 136.92 | 2,400,474 | -0.39(-0.29%) |
Jul 27, 2016 | 137.49 | 138.32 | 136.82 | 137.31 | 2,717,193 | -0.14(-0.11%) |
Jul 26, 2016 | 137.05 | 137.75 | 135.97 | 137.46 | 2,518,213 | +0.55(+0.40%) |
Jul 25, 2016 | 136.16 | 137.60 | 136.13 | 136.90 | 2,293,401 | +0.08(+0.06%) |
Jul 22, 2016 | 136.72 | 137.09 | 136.35 | 136.82 | 2,124,097 | +0.31(+0.22%) |
Jul 21, 2016 | 137.93 | 138.09 | 136.27 | 136.51 | 3,514,011 | -1.47(-1.06%) |
Jul 20, 2016 | 138.64 | 138.93 | 135.80 | 137.98 | 4,159,598 | +0.31(+0.22%) |
Jul 19, 2016 | 138.19 | 139.95 | 137.09 | 137.67 | 6,330,787 | -1.64(-1.18%) |
Jul 18, 2016 | 138.48 | 139.96 | 138.18 | 139.31 | 5,547,543 | +1.44(+1.05%) |
Jul 15, 2016 | 138.91 | 139.15 | 137.06 | 137.87 | 3,609,230 | -0.77(-0.55%) |
Jul 14, 2016 | 136.72 | 139.23 | 136.48 | 138.63 | 5,964,329 | +3.94(+2.93%) |
Jul 13, 2016 | 133.91 | 134.99 | 133.18 | 134.69 | 5,013,701 | +0.85(+0.64%) |
Jul 12, 2016 | 131.35 | 134.12 | 131.28 | 133.84 | 6,002,070 | +4.03(+3.11%) |
Jul 11, 2016 | 129.21 | 130.48 | 129.12 | 129.81 | 3,566,590 | +1.54(+1.20%) |
Jul 08, 2016 | 127.39 | 128.72 | 125.38 | 128.26 | 3,847,238 | +2.88(+2.30%) |
Jul 07, 2016 | 124.53 | 126.31 | 124.46 | 125.38 | 3,022,590 | +1.21(+0.98%) |
Jul 06, 2016 | 121.92 | 124.48 | 121.64 | 124.17 | 3,448,673 | +0.96(+0.78%) |
Jul 05, 2016 | 125.14 | 125.33 | 122.25 | 123.20 | 4,622,722 | -3.24(-2.56%) |
Jul 01, 2016 | 126.65 | 126.45 | 126.45 | 126.45 | 3,630,801 | -0.28(-0.22%) |
Jun 30, 2016 | 125.10 | 126.98 | 123.99 | 126.73 | 5,309,348 | +2.63(+2.12%) |
Jun 29, 2016 | 122.48 | 124.14 | 121.91 | 124.10 | 4,459,259 | +2.64(+2.17%) |
Jun 28, 2016 | 121.29 | 121.64 | 119.26 | 121.47 | 5,909,929 | +2.47(+2.08%) |
Jun 27, 2016 | 119.47 | 120.46 | 117.87 | 118.99 | 8,671,227 | -2.00(-1.66%) |
Jun 24, 2016 | 121.99 | 124.89 | 120.19 | 121.00 | 11,070,409 | -9.21(-7.07%) |
Jun 23, 2016 | 128.42 | 130.33 | 128.06 | 130.21 | 3,446,583 | +3.85(+3.05%) |
Jun 22, 2016 | 126.24 | 128.04 | 126.22 | 126.35 | 2,914,215 | -0.18(-0.14%) |
Jun 21, 2016 | 126.66 | 126.94 | 125.48 | 126.53 | 2,842,833 | +0.51(+0.41%) |
Jun 20, 2016 | 126.66 | 128.37 | 125.88 | 126.02 | 3,912,870 | +1.80(+1.45%) |
Jun 17, 2016 | 125.06 | 126.43 | 124.07 | 124.22 | 5,037,410 | -0.84(-0.67%) |
Jun 16, 2016 | 123.67 | 125.37 | 122.42 | 125.06 | 4,098,643 | +0.40(+0.32%) |
Jun 15, 2016 | 125.52 | 126.83 | 124.44 | 124.66 | 3,494,414 | -0.03(-0.02%) |
Jun 14, 2016 | 126.42 | 127.13 | 124.06 | 124.69 | 5,943,795 | -2.08(-1.64%) |
Jun 13, 2016 | 127.09 | 129.06 | 126.74 | 126.77 | 3,969,486 | -1.08(-0.84%) |
Jun 10, 2016 | 129.09 | 129.35 | 127.57 | 127.84 | 5,083,362 | -2.80(-2.14%) |
Jun 09, 2016 | 131.17 | 131.60 | 130.04 | 130.64 | 3,179,661 | -1.25(-0.95%) |
Jun 08, 2016 | 132.37 | 133.55 | 131.27 | 131.90 | 2,845,234 | -0.45(-0.34%) |
Jun 07, 2016 | 134.08 | 134.31 | 132.35 | 132.35 | 2,917,656 | -1.61(-1.20%) |
Jun 06, 2016 | 133.27 | 134.68 | 132.86 | 133.96 | 2,978,318 | +1.19(+0.89%) |
Jun 03, 2016 | 132.94 | 133.52 | 131.23 | 132.78 | 5,075,852 | -3.08(-2.27%) |
Jun 02, 2016 | 136.59 | 136.75 | 135.16 | 135.85 | 2,646,220 | -0.59(-0.43%) |
Jun 01, 2016 | 134.68 | 136.94 | 133.06 | 136.44 | 3,026,711 | +0.42(+0.31%) |
May 31, 2016 | 136.81 | 137.86 | 135.23 | 136.02 | 3,418,995 | -0.04(-0.03%) |
May 27, 2016 | 135.36 | 136.07 | 136.07 | 136.07 | 2,528,945 | +0.82(+0.61%) |
May 26, 2016 | 136.90 | 137.04 | 135.21 | 135.25 | 3,032,605 | -1.73(-1.26%) |
May 25, 2016 | 134.26 | 137.86 | 134.24 | 136.97 | 3,837,717 | +3.11(+2.32%) |
May 24, 2016 | 133.08 | 134.68 | 132.89 | 133.86 | 3,578,044 | +1.82(+1.38%) |
May 23, 2016 | 131.19 | 132.59 | 130.59 | 132.05 | 3,258,147 | +0.80(+0.61%) |
May 20, 2016 | 132.31 | 132.86 | 130.75 | 131.25 | 3,823,497 | -0.16(-0.12%) |
May 19, 2016 | 134.79 | 135.87 | 131.26 | 131.41 | 5,546,636 | -4.45(-3.28%) |
May 18, 2016 | 131.50 | 135.91 | 131.37 | 135.86 | 4,300,538 | +4.49(+3.42%) |
May 17, 2016 | 131.44 | 133.46 | 130.62 | 131.37 | 3,180,261 | -0.62(-0.47%) |
May 16, 2016 | 131.95 | 133.28 | 131.32 | 131.99 | 3,740,932 | +0.03(+0.03%) |
May 13, 2016 | 134.11 | 135.67 | 131.88 | 131.95 | 3,002,078 | -2.32(-1.73%) |
May 12, 2016 | 136.18 | 137.16 | 133.63 | 134.27 | 2,881,932 | -1.15(-0.85%) |
May 11, 2016 | 137.07 | 138.06 | 135.30 | 135.42 | 2,467,521 | -1.70(-1.24%) |
May 10, 2016 | 134.78 | 137.19 | 134.54 | 137.12 | 2,801,354 | +3.32(+2.48%) |
May 09, 2016 | 134.38 | 135.78 | 133.18 | 133.80 | 2,469,683 | -1.14(-0.84%) |
May 06, 2016 | 134.37 | 136.06 | 133.37 | 134.93 | 2,715,870 | -0.58(-0.43%) |
May 05, 2016 | 136.57 | 136.61 | 134.64 | 135.51 | 2,786,325 | -0.46(-0.34%) |
May 04, 2016 | 136.93 | 138.12 | 135.14 | 135.97 | 3,771,717 | -2.61(-1.88%) |
May 03, 2016 | 139.02 | 139.40 | 137.07 | 138.58 | 3,269,166 | -2.58(-1.83%) |
May 02, 2016 | 140.23 | 142.02 | 139.30 | 141.16 | 2,352,555 | +1.76(+1.26%) |
Apr 29, 2016 | 139.14 | 139.89 | 138.09 | 139.40 | 3,403,230 | -0.15(-0.11%) |
Apr 28, 2016 | 140.46 | 142.13 | 139.32 | 139.56 | 2,975,277 | -2.23(-1.58%) |
Apr 27, 2016 | 140.86 | 143.26 | 140.10 | 141.79 | 3,912,665 | +0.92(+0.65%) |
Apr 26, 2016 | 140.48 | 141.01 | 139.50 | 140.87 | 2,649,849 | +0.64(+0.45%) |
Apr 25, 2016 | 141.01 | 142.03 | 139.36 | 140.23 | 2,911,302 | -1.41(-1.00%) |
Apr 22, 2016 | 140.83 | 142.27 | 140.72 | 141.65 | 3,155,358 | +1.22(+0.87%) |
Apr 21, 2016 | 141.47 | 143.47 | 140.17 | 140.43 | 4,902,667 | -1.41(-0.99%) |
Apr 20, 2016 | 137.61 | 142.24 | 137.56 | 141.84 | 5,651,691 | +3.68(+2.66%) |
Apr 19, 2016 | 134.00 | 139.05 | 133.36 | 138.16 | 6,863,944 | +3.08(+2.28%) |
Apr 18, 2016 | 133.88 | 135.91 | 133.49 | 135.08 | 3,567,650 | +0.42(+0.31%) |
Apr 15, 2016 | 136.96 | 137.42 | 134.38 | 134.65 | 4,082,590 | -2.03(-1.49%) |
Apr 14, 2016 | 135.51 | 137.84 | 135.19 | 136.68 | 3,610,678 | +0.90(+0.66%) |
Apr 13, 2016 | 132.96 | 135.90 | 132.84 | 135.78 | 6,062,694 | +4.71(+3.59%) |
Apr 12, 2016 | 129.68 | 131.74 | 128.52 | 131.08 | 3,217,240 | +1.79(+1.39%) |
Apr 11, 2016 | 128.42 | 130.73 | 127.77 | 129.28 | 4,078,305 | +1.63(+1.28%) |
Apr 08, 2016 | 129.18 | 129.85 | 127.42 | 127.65 | 3,675,590 | -0.11(-0.09%) |
Apr 07, 2016 | 130.52 | 130.84 | 126.88 | 127.77 | 5,635,025 | -4.06(-3.08%) |
Apr 06, 2016 | 131.88 | 132.74 | 130.75 | 131.82 | 3,445,914 | -0.14(-0.10%) |
Apr 05, 2016 | 132.89 | 132.96 | 131.28 | 131.96 | 3,322,905 | -2.06(-1.53%) |
Apr 04, 2016 | 135.88 | 135.91 | 133.69 | 134.02 | 2,917,849 | -1.74(-1.28%) |
Apr 01, 2016 | 132.90 | 135.92 | 131.74 | 135.76 | 3,971,290 | +2.41(+1.81%) |
Mar 31, 2016 | 132.67 | 133.77 | 132.56 | 133.34 | 3,445,843 | +0.41(+0.31%) |
Mar 30, 2016 | 132.62 | 134.23 | 131.57 | 132.94 | 3,685,468 | +1.25(+0.95%) |
Mar 29, 2016 | 129.85 | 131.96 | 128.69 | 131.69 | 3,436,712 | +1.01(+0.77%) |
Mar 28, 2016 | 130.08 | 131.36 | 129.44 | 130.68 | 2,717,750 | +0.71(+0.55%) |
Mar 24, 2016 | 129.46 | 129.97 | 129.97 | 129.97 | 4,348,028 | -0.92(-0.70%) |
Mar 23, 2016 | 131.03 | 132.13 | 130.47 | 130.88 | 4,277,207 | -0.10(-0.08%) |
Mar 22, 2016 | 132.09 | 132.16 | 130.27 | 130.98 | 4,145,594 | -1.77(-1.34%) |
Mar 21, 2016 | 133.57 | 134.98 | 132.30 | 132.76 | 5,191,756 | -1.11(-0.83%) |
Mar 18, 2016 | 130.74 | 134.37 | 130.70 | 133.87 | 8,727,158 | +3.98(+3.07%) |
Mar 17, 2016 | 127.75 | 130.79 | 126.36 | 129.89 | 5,217,220 | +2.01(+1.57%) |
Mar 16, 2016 | 128.20 | 129.84 | 127.17 | 127.88 | 5,073,997 | -1.27(-0.98%) |
Mar 15, 2016 | 129.67 | 129.74 | 128.18 | 129.14 | 4,392,792 | -1.24(-0.95%) |
Mar 14, 2016 | 130.53 | 131.19 | 129.23 | 130.38 | 3,905,968 | -0.38(-0.29%) |
Mar 11, 2016 | 130.20 | 130.93 | 129.43 | 130.76 | 4,778,033 | +2.48(+1.93%) |
Mar 10, 2016 | 127.77 | 130.47 | 126.43 | 128.28 | 5,452,693 | +0.94(+0.74%) |
Mar 09, 2016 | 129.21 | 129.54 | 126.72 | 127.34 | 3,825,868 | -1.44(-1.11%) |
Mar 08, 2016 | 130.81 | 131.01 | 128.69 | 128.78 | 4,509,100 | -3.19(-2.41%) |
Mar 07, 2016 | 132.51 | 132.83 | 131.16 | 131.96 | 3,263,162 | -1.27(-0.95%) |
Mar 04, 2016 | 132.83 | 134.93 | 131.91 | 133.23 | 6,188,429 | +1.28(+0.97%) |
Mar 03, 2016 | 130.81 | 132.22 | 130.27 | 131.94 | 4,256,441 | +0.96(+0.73%) |
Mar 02, 2016 | 131.45 | 132.01 | 130.35 | 130.98 | 5,942,025 | -0.38(-0.29%) |
Mar 01, 2016 | 128.22 | 131.47 | 127.99 | 131.37 | 7,639,775 | +4.35(+3.42%) |
Feb 29, 2016 | 127.20 | 127.66 | 125.99 | 127.02 | 6,481,189 | -0.06(-0.05%) |
Feb 26, 2016 | 126.63 | 128.53 | 126.03 | 127.08 | 7,004,833 | +1.69(+1.35%) |
Feb 25, 2016 | 123.48 | 126.07 | 122.83 | 125.39 | 5,079,851 | +2.28(+1.85%) |
Feb 24, 2016 | 121.01 | 123.18 | 118.63 | 123.11 | 6,755,062 | +0.55(+0.45%) |
Feb 23, 2016 | 125.17 | 125.22 | 121.83 | 122.56 | 5,024,240 | -3.28(-2.61%) |
Feb 22, 2016 | 126.19 | 126.86 | 125.37 | 125.84 | 5,066,524 | +1.59(+1.28%) |
Feb 19, 2016 | 124.33 | 124.94 | 123.00 | 124.25 | 6,216,027 | -0.69(-0.55%) |
Feb 18, 2016 | 127.92 | 128.56 | 124.64 | 124.94 | 6,970,575 | -2.72(-2.13%) |
Feb 17, 2016 | 127.54 | 128.45 | 127.13 | 127.66 | 6,596,172 | +1.62(+1.29%) |
Feb 16, 2016 | 126.53 | 127.27 | 124.71 | 126.04 | 12,056,641 | +2.44(+1.98%) |
Feb 12, 2016 | 121.58 | 123.59 | 123.59 | 123.59 | 10,652,215 | +4.60(+3.87%) |
Feb 11, 2016 | 121.29 | 122.14 | 117.60 | 118.99 | 12,120,551 | -5.53(-4.44%) |
Feb 10, 2016 | 126.86 | 129.72 | 124.50 | 124.52 | 8,996,324 | -0.86(-0.69%) |
Feb 09, 2016 | 123.08 | 126.82 | 122.72 | 125.39 | 8,178,971 | -0.85(-0.67%) |
Feb 08, 2016 | 130.10 | 130.10 | 122.85 | 126.23 | 10,260,886 | -6.11(-4.61%) |
Feb 05, 2016 | 133.27 | 135.07 | 131.68 | 132.34 | 5,434,236 | -0.02(-0.01%) |
Feb 04, 2016 | 128.81 | 133.59 | 128.56 | 132.35 | 5,406,734 | +3.22(+2.50%) |
Feb 03, 2016 | 128.98 | 130.11 | 124.34 | 129.13 | 6,967,899 | +0.83(+0.65%) |
Feb 02, 2016 | 132.79 | 132.79 | 127.00 | 128.30 | 7,456,371 | -6.72(-4.98%) |