Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 164.80 | 164.80 | 164.80 | 0 | -0.20(-0.12%) | |
Dec 29, 2016 | 165.40 | 166.00 | 163.80 | 165.00 | 424,272 | +0.00(+0.00%) |
Dec 28, 2016 | 166.80 | 166.80 | 162.20 | 165.00 | 946,831 | -1.40(-0.84%) |
Dec 27, 2016 | 166.80 | 167.80 | 166.40 | 166.40 | 421,006 | -1.40(-0.83%) |
Dec 23, 2016 | 167.80 | 167.80 | 167.80 | 0 | -1.00(-0.59%) | |
Dec 22, 2016 | 167.40 | 169.40 | 167.00 | 168.80 | 939,364 | -0.60(-0.35%) |
Dec 21, 2016 | 172.20 | 172.20 | 169.40 | 169.40 | 1,194,573 | -2.80(-1.63%) |
Dec 20, 2016 | 173.60 | 173.80 | 171.80 | 172.20 | 3,749,819 | +8.80(+5.39%) |
Dec 19, 2016 | 165.20 | 165.40 | 159.60 | 163.40 | 890,942 | -1.20(-0.73%) |
Dec 16, 2016 | 167.00 | 168.20 | 161.60 | 164.60 | 1,227,810 | -3.00(-1.79%) |
Dec 15, 2016 | 166.60 | 168.20 | 166.20 | 167.60 | 237,968 | +0.80(+0.48%) |
Dec 14, 2016 | 167.60 | 168.00 | 166.60 | 166.80 | 305,574 | -0.60(-0.36%) |
Dec 13, 2016 | 166.80 | 168.40 | 165.60 | 167.40 | 519,223 | +1.80(+1.09%) |
Dec 12, 2016 | 168.00 | 169.00 | 165.00 | 165.60 | 1,011,326 | -3.20(-1.90%) |
Dec 09, 2016 | 164.00 | 170.00 | 163.60 | 168.80 | 1,830,666 | +5.80(+3.56%) |
Dec 08, 2016 | 161.60 | 163.60 | 161.20 | 163.00 | 436,036 | +1.40(+0.87%) |
Dec 07, 2016 | 162.90 | 161.00 | 161.60 | 484,718 | -0.80(-0.49%) | |
Dec 06, 2016 | 162.00 | 162.90 | 161.40 | 162.40 | 314,279 | +1.20(+0.74%) |
Dec 05, 2016 | 161.20 | 162.20 | 160.60 | 161.20 | 616,663 | +1.00(+0.62%) |
Dec 02, 2016 | 161.40 | 162.90 | 160.20 | 160.20 | 685,813 | +0.60(+0.38%) |
Dec 01, 2016 | 159.60 | 160.10 | 158.40 | 159.60 | 401,652 | +0.40(+0.25%) |
Nov 30, 2016 | 160.00 | 161.00 | 158.80 | 159.20 | 537,261 | -1.80(-1.12%) |
Nov 29, 2016 | 155.60 | 161.60 | 155.40 | 161.00 | 1,136,632 | +5.80(+3.74%) |
Nov 28, 2016 | 156.40 | 157.20 | 154.80 | 155.20 | 537,779 | -1.80(-1.15%) |
Nov 25, 2016 | 156.80 | 157.50 | 155.90 | 157.00 | 177,300 | +1.00(+0.64%) |
Nov 23, 2016 | 156.00 | 156.00 | 156.00 | 0 | +3.00(+1.96%) | |
Nov 22, 2016 | 154.60 | 155.20 | 152.60 | 153.00 | 374,279 | -1.80(-1.16%) |
Nov 21, 2016 | 154.80 | 155.60 | 154.40 | 154.80 | 272,042 | +1.40(+0.91%) |
Nov 18, 2016 | 153.60 | 154.80 | 153.10 | 153.40 | 412,122 | +1.20(+0.79%) |
Nov 17, 2016 | 156.00 | 157.40 | 151.60 | 152.20 | 785,627 | -4.20(-2.69%) |
Nov 16, 2016 | 149.20 | 157.80 | 148.00 | 156.40 | 1,896,051 | +6.80(+4.55%) |
Nov 15, 2016 | 149.40 | 151.20 | 147.80 | 149.60 | 859,674 | +4.40(+3.03%) |
Nov 14, 2016 | 144.60 | 148.00 | 144.60 | 145.20 | 364,008 | -0.20(-0.14%) |
Nov 11, 2016 | 140.80 | 146.60 | 140.00 | 145.40 | 1,039,888 | +4.60(+3.27%) |
Nov 10, 2016 | 134.00 | 140.80 | 133.40 | 140.80 | 777,859 | +7.40(+5.55%) |
Nov 09, 2016 | 137.60 | 144.40 | 133.00 | 133.40 | 1,754,521 | -3.80(-2.77%) |
Nov 08, 2016 | 127.40 | 138.00 | 126.60 | 137.20 | 1,045,189 | +7.00(+5.38%) |
Nov 07, 2016 | 130.00 | 132.00 | 129.80 | 130.20 | 377,549 | +1.20(+0.93%) |
Nov 04, 2016 | 129.00 | 131.31 | 128.30 | 129.00 | 447,813 | +0.40(+0.31%) |
Nov 03, 2016 | 130.40 | 130.60 | 128.30 | 128.60 | 491,316 | -1.60(-1.23%) |
Nov 02, 2016 | 130.80 | 131.80 | 129.80 | 130.20 | 519,116 | +0.00(+0.00%) |
Nov 01, 2016 | 134.20 | 134.30 | 129.60 | 130.20 | 749,197 | -4.00(-2.98%) |
Oct 31, 2016 | 132.40 | 134.50 | 131.60 | 134.20 | 488,012 | +1.60(+1.21%) |
Oct 28, 2016 | 134.40 | 134.40 | 131.60 | 132.60 | 569,486 | -1.20(-0.90%) |
Oct 27, 2016 | 136.40 | 136.60 | 132.50 | 133.80 | 521,412 | -2.00(-1.47%) |
Oct 26, 2016 | 140.40 | 140.80 | 134.20 | 135.80 | 914,282 | -4.40(-3.14%) |
Oct 25, 2016 | 141.00 | 141.20 | 140.00 | 140.20 | 300,175 | -0.40(-0.28%) |
Oct 24, 2016 | 141.60 | 142.60 | 140.00 | 140.60 | 294,158 | -0.20(-0.14%) |
Oct 21, 2016 | 140.60 | 142.20 | 140.00 | 140.80 | 1,087,265 | -1.40(-0.98%) |
Oct 20, 2016 | 139.60 | 144.00 | 138.40 | 142.20 | 2,876,019 | +9.00(+6.76%) |
Oct 19, 2016 | 136.60 | 137.00 | 132.60 | 133.20 | 2,784,673 | -7.20(-5.13%) |
Oct 18, 2016 | 141.80 | 142.50 | 140.00 | 140.40 | 621,342 | -0.40(-0.28%) |
Oct 17, 2016 | 141.80 | 142.80 | 139.40 | 140.80 | 463,543 | -0.40(-0.28%) |
Oct 14, 2016 | 140.80 | 142.60 | 136.00 | 141.20 | 2,452,520 | -2.80(-1.94%) |
Oct 13, 2016 | 143.80 | 146.00 | 143.20 | 144.00 | 865,656 | +1.20(+0.84%) |
Oct 12, 2016 | 146.80 | 146.80 | 139.20 | 142.80 | 1,244,213 | -4.60(-3.12%) |
Oct 11, 2016 | 147.40 | 148.60 | 146.70 | 147.40 | 582,125 | +0.60(+0.41%) |
Oct 10, 2016 | 148.80 | 149.00 | 146.20 | 146.80 | 217,597 | -1.40(-0.94%) |
Oct 07, 2016 | 147.60 | 152.80 | 143.00 | 148.20 | 1,445,038 | +0.80(+0.54%) |
Oct 06, 2016 | 150.80 | 152.00 | 145.20 | 147.40 | 1,125,660 | -4.20(-2.77%) |
Oct 05, 2016 | 152.00 | 152.20 | 150.60 | 151.60 | 1,326,444 | -0.20(-0.13%) |
Oct 04, 2016 | 153.20 | 153.80 | 150.80 | 151.80 | 775,884 | -1.80(-1.17%) |
Oct 03, 2016 | 154.80 | 155.20 | 152.00 | 153.60 | 431,378 | -0.20(-0.13%) |
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%) |