Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 140.44 | 141.88 | 139.70 | 141.28 | 1,546,780 | +1.39(+1.00%) |
Sep 29, 2016 | 142.03 | 142.03 | 139.71 | 139.88 | 740,538 | -2.36(-1.66%) |
Sep 28, 2016 | 141.97 | 142.34 | 140.70 | 142.24 | 854,249 | +0.57(+0.40%) |
Sep 27, 2016 | 140.57 | 141.70 | 140.37 | 141.67 | 715,810 | +0.95(+0.67%) |
Sep 26, 2016 | 141.27 | 141.75 | 140.60 | 140.72 | 648,320 | -1.43(-1.00%) |
Sep 23, 2016 | 143.47 | 143.47 | 142.14 | 142.15 | 753,265 | -1.10(-0.77%) |
Sep 22, 2016 | 142.24 | 143.33 | 142.09 | 143.25 | 586,378 | +1.96(+1.39%) |
Sep 21, 2016 | 139.86 | 141.39 | 139.10 | 141.29 | 1,760,982 | +1.84(+1.32%) |
Sep 20, 2016 | 140.37 | 140.56 | 139.41 | 139.45 | 411,609 | -0.39(-0.28%) |
Sep 19, 2016 | 139.47 | 141.00 | 139.18 | 139.84 | 630,233 | +1.07(+0.77%) |
Sep 16, 2016 | 138.49 | 139.22 | 138.19 | 138.77 | 1,715,445 | -0.52(-0.37%) |
Sep 15, 2016 | 137.41 | 139.39 | 137.29 | 139.29 | 460,900 | +1.93(+1.41%) |
Sep 14, 2016 | 137.07 | 138.10 | 136.82 | 137.36 | 1,081,660 | +0.48(+0.35%) |
Sep 13, 2016 | 138.41 | 138.66 | 136.03 | 136.88 | 1,158,308 | -2.50(-1.79%) |
Sep 12, 2016 | 136.69 | 139.43 | 136.47 | 139.38 | 697,904 | +2.08(+1.52%) |
Sep 09, 2016 | 140.62 | 140.70 | 137.22 | 137.29 | 943,735 | -4.48(-3.16%) |
Sep 08, 2016 | 142.17 | 142.17 | 141.45 | 141.77 | 368,281 | -0.44(-0.31%) |
Sep 07, 2016 | 141.47 | 142.24 | 141.24 | 142.22 | 624,386 | +0.71(+0.50%) |
Sep 06, 2016 | 141.50 | 141.65 | 140.72 | 141.51 | 478,158 | +0.46(+0.32%) |
Sep 02, 2016 | 140.60 | 141.05 | 141.05 | 141.05 | 496,814 | +1.26(+0.90%) |
Sep 01, 2016 | 139.55 | 139.95 | 138.32 | 139.79 | 752,617 | +0.49(+0.35%) |
Aug 31, 2016 | 140.04 | 140.20 | 138.61 | 139.30 | 675,219 | -0.94(-0.67%) |
Aug 30, 2016 | 140.23 | 140.61 | 139.68 | 140.24 | 352,913 | +0.23(+0.16%) |
Aug 29, 2016 | 139.71 | 140.53 | 139.61 | 140.01 | 379,229 | +0.65(+0.47%) |
Aug 26, 2016 | 139.62 | 140.74 | 138.50 | 139.36 | 641,538 | -0.08(-0.05%) |
Aug 25, 2016 | 139.01 | 140.06 | 138.54 | 139.43 | 617,141 | +0.08(+0.05%) |
Aug 24, 2016 | 140.71 | 141.12 | 139.03 | 139.36 | 1,142,857 | -1.42(-1.01%) |
Aug 23, 2016 | 140.21 | 141.16 | 140.17 | 140.78 | 499,850 | +1.02(+0.73%) |
Aug 22, 2016 | 139.01 | 139.88 | 138.70 | 139.75 | 669,870 | +0.50(+0.36%) |
Aug 19, 2016 | 138.94 | 139.54 | 138.58 | 139.25 | 363,865 | -0.06(-0.04%) |
Aug 18, 2016 | 138.32 | 139.31 | 138.19 | 139.31 | 445,370 | +0.96(+0.69%) |
Aug 17, 2016 | 138.95 | 139.13 | 137.58 | 138.35 | 610,117 | -0.65(-0.47%) |
Aug 16, 2016 | 140.05 | 140.05 | 138.85 | 139.01 | 697,905 | -1.28(-0.91%) |
Aug 15, 2016 | 139.24 | 140.66 | 139.24 | 140.29 | 862,548 | +1.34(+0.97%) |
Aug 12, 2016 | 138.47 | 139.17 | 138.34 | 138.94 | 456,448 | +0.27(+0.19%) |
Aug 11, 2016 | 138.51 | 139.00 | 137.99 | 138.68 | 314,007 | +0.68(+0.49%) |
Aug 10, 2016 | 139.04 | 139.24 | 137.45 | 137.99 | 778,377 | -1.06(-0.76%) |
Aug 09, 2016 | 138.61 | 139.25 | 138.56 | 139.05 | 430,097 | +0.37(+0.27%) |
Aug 08, 2016 | 139.16 | 139.53 | 138.45 | 138.69 | 514,845 | -0.29(-0.21%) |
Aug 05, 2016 | 138.22 | 139.28 | 137.76 | 138.98 | 914,769 | +1.66(+1.21%) |
Aug 04, 2016 | 137.27 | 138.09 | 137.02 | 137.32 | 503,973 | +0.16(+0.12%) |
Aug 03, 2016 | 136.03 | 137.18 | 135.68 | 137.16 | 1,332,061 | +0.88(+0.65%) |
Aug 02, 2016 | 138.36 | 138.36 | 135.71 | 136.28 | 1,558,322 | -2.04(-1.47%) |
Aug 01, 2016 | 138.10 | 138.76 | 137.25 | 138.31 | 2,790,439 | +0.51(+0.37%) |
Jul 29, 2016 | 137.57 | 138.59 | 136.54 | 137.80 | 1,076,549 | +0.17(+0.12%) |
Jul 28, 2016 | 137.54 | 138.04 | 137.23 | 137.63 | 362,449 | -0.05(-0.03%) |
Jul 27, 2016 | 137.40 | 137.82 | 136.81 | 137.68 | 565,727 | +0.66(+0.48%) |
Jul 26, 2016 | 136.42 | 137.37 | 136.09 | 137.02 | 535,139 | +0.55(+0.40%) |
Jul 25, 2016 | 136.41 | 136.68 | 135.95 | 136.47 | 466,154 | -0.14(-0.10%) |
Jul 22, 2016 | 135.49 | 136.88 | 135.28 | 136.61 | 461,444 | +1.17(+0.87%) |
Jul 21, 2016 | 135.99 | 136.80 | 135.03 | 135.44 | 536,880 | -0.75(-0.55%) |
Jul 20, 2016 | 135.17 | 136.53 | 134.77 | 136.18 | 599,906 | +1.42(+1.05%) |
Jul 19, 2016 | 135.53 | 135.84 | 134.44 | 134.76 | 561,218 | -0.78(-0.57%) |
Jul 18, 2016 | 135.20 | 136.10 | 135.08 | 135.54 | 552,315 | +0.19(+0.14%) |
Jul 15, 2016 | 135.59 | 135.87 | 134.92 | 135.35 | 554,766 | +0.37(+0.27%) |
Jul 14, 2016 | 135.99 | 136.41 | 134.95 | 134.98 | 1,659,512 | +0.03(+0.02%) |
Jul 13, 2016 | 136.40 | 136.66 | 134.84 | 134.95 | 1,605,920 | -0.87(-0.64%) |
Jul 12, 2016 | 135.40 | 136.58 | 134.94 | 135.82 | 1,428,841 | +1.53(+1.14%) |
Jul 11, 2016 | 133.81 | 134.70 | 133.64 | 134.30 | 1,054,831 | +1.34(+1.01%) |
Jul 08, 2016 | 131.07 | 133.28 | 129.99 | 132.95 | 923,261 | +2.97(+2.28%) |
Jul 07, 2016 | 129.86 | 130.63 | 129.09 | 129.99 | 838,807 | +0.46(+0.35%) |
Jul 06, 2016 | 127.71 | 129.57 | 127.62 | 129.53 | 1,714,738 | +1.14(+0.89%) |
Jul 05, 2016 | 129.56 | 129.87 | 127.68 | 128.39 | 826,276 | -1.63(-1.26%) |
Jul 01, 2016 | 129.48 | 130.03 | 130.03 | 130.03 | 1,239,823 | +0.53(+0.41%) |
Jun 30, 2016 | 127.48 | 129.51 | 126.88 | 129.50 | 1,543,728 | +2.21(+1.74%) |
Jun 29, 2016 | 125.95 | 127.40 | 125.67 | 127.29 | 886,793 | +2.88(+2.31%) |
Jun 28, 2016 | 123.50 | 124.94 | 123.22 | 124.41 | 1,128,940 | +1.98(+1.62%) |
Jun 27, 2016 | 124.81 | 124.96 | 121.64 | 122.43 | 1,710,079 | -3.87(-3.06%) |
Jun 24, 2016 | 125.84 | 128.15 | 125.02 | 126.30 | 1,559,342 | -5.24(-3.98%) |
Jun 23, 2016 | 130.16 | 131.60 | 130.05 | 131.54 | 556,425 | +2.60(+2.01%) |
Jun 22, 2016 | 129.50 | 130.45 | 128.82 | 128.94 | 1,002,783 | -0.44(-0.34%) |
Jun 21, 2016 | 130.17 | 130.17 | 128.51 | 129.38 | 1,585,822 | -0.54(-0.41%) |
Jun 20, 2016 | 130.28 | 131.34 | 129.99 | 129.92 | 1,397,559 | +1.56(+1.21%) |
Jun 17, 2016 | 129.20 | 129.51 | 128.18 | 128.37 | 739,756 | -1.20(-0.93%) |
Jun 16, 2016 | 128.62 | 129.58 | 127.55 | 129.56 | 842,752 | -0.03(-0.02%) |
Jun 15, 2016 | 129.72 | 130.69 | 129.41 | 129.59 | 372,839 | +0.24(+0.18%) |
Jun 14, 2016 | 128.93 | 129.94 | 128.24 | 129.36 | 827,888 | -0.14(-0.11%) |
Jun 13, 2016 | 130.43 | 131.27 | 129.27 | 129.50 | 757,041 | -1.55(-1.18%) |
Jun 10, 2016 | 131.80 | 131.98 | 130.59 | 131.05 | 950,250 | -2.10(-1.58%) |
Jun 09, 2016 | 133.76 | 133.96 | 132.80 | 133.15 | 778,309 | -1.13(-0.84%) |
Jun 08, 2016 | 133.44 | 134.50 | 133.30 | 134.28 | 573,460 | +0.89(+0.67%) |
Jun 07, 2016 | 133.10 | 133.84 | 132.60 | 133.40 | 726,454 | +0.36(+0.27%) |
Jun 06, 2016 | 131.69 | 133.35 | 131.31 | 133.04 | 303,358 | +1.45(+1.10%) |
Jun 03, 2016 | 132.30 | 132.30 | 130.47 | 131.59 | 389,831 | -0.97(-0.73%) |
Jun 02, 2016 | 130.81 | 132.57 | 130.81 | 132.56 | 390,682 | +1.41(+1.07%) |
Jun 01, 2016 | 129.78 | 131.33 | 129.56 | 131.15 | 671,507 | +1.09(+0.83%) |
May 31, 2016 | 129.75 | 130.68 | 129.51 | 130.06 | 626,115 | +0.66(+0.51%) |
May 27, 2016 | 128.03 | 129.40 | 129.40 | 129.40 | 776,690 | +1.59(+1.25%) |
May 26, 2016 | 128.25 | 128.45 | 127.58 | 127.81 | 543,338 | -0.10(-0.08%) |
May 25, 2016 | 127.68 | 128.38 | 127.48 | 127.91 | 831,825 | +0.56(+0.44%) |
May 24, 2016 | 125.30 | 127.65 | 125.30 | 127.36 | 880,696 | +2.83(+2.27%) |
May 23, 2016 | 124.55 | 125.49 | 124.42 | 124.52 | 595,519 | +0.12(+0.10%) |
May 20, 2016 | 122.67 | 124.45 | 122.39 | 124.40 | 458,109 | +2.16(+1.77%) |
May 19, 2016 | 122.23 | 123.29 | 121.06 | 122.24 | 886,428 | -0.83(-0.68%) |
May 18, 2016 | 121.82 | 123.95 | 121.79 | 123.07 | 1,381,557 | +0.59(+0.49%) |
May 17, 2016 | 124.07 | 124.78 | 121.90 | 122.47 | 1,459,986 | -1.86(-1.50%) |
May 16, 2016 | 123.03 | 124.85 | 122.94 | 124.33 | 466,541 | +1.75(+1.42%) |
May 13, 2016 | 122.72 | 124.09 | 122.21 | 122.59 | 645,830 | -0.56(-0.45%) |
May 12, 2016 | 124.43 | 124.52 | 122.05 | 123.14 | 550,623 | -0.88(-0.71%) |
May 11, 2016 | 125.65 | 125.81 | 123.94 | 124.02 | 669,197 | -1.89(-1.50%) |
May 10, 2016 | 125.45 | 125.99 | 124.32 | 125.91 | 447,857 | +1.09(+0.88%) |
May 09, 2016 | 123.88 | 125.61 | 123.81 | 124.82 | 583,346 | +0.96(+0.78%) |
May 06, 2016 | 122.91 | 124.00 | 122.18 | 123.85 | 615,055 | +0.31(+0.25%) |
May 05, 2016 | 124.58 | 124.81 | 123.30 | 123.54 | 878,516 | -0.53(-0.43%) |
May 04, 2016 | 124.94 | 125.75 | 123.58 | 124.07 | 727,683 | -1.61(-1.28%) |
May 03, 2016 | 126.69 | 126.86 | 125.02 | 125.69 | 767,078 | -2.16(-1.69%) |
May 02, 2016 | 127.00 | 127.86 | 126.30 | 127.85 | 526,278 | +1.28(+1.01%) |
Apr 29, 2016 | 127.66 | 127.95 | 125.80 | 126.56 | 837,763 | -1.54(-1.20%) |
Apr 28, 2016 | 129.19 | 130.17 | 127.81 | 128.10 | 935,054 | -1.85(-1.42%) |
Apr 27, 2016 | 129.62 | 130.28 | 128.80 | 129.95 | 661,496 | +0.19(+0.15%) |
Apr 26, 2016 | 129.12 | 129.84 | 128.25 | 129.76 | 449,866 | +1.00(+0.78%) |
Apr 25, 2016 | 129.56 | 129.78 | 128.36 | 128.76 | 370,949 | -1.01(-0.78%) |
Apr 22, 2016 | 128.65 | 129.91 | 128.49 | 129.77 | 909,850 | +1.16(+0.90%) |
Apr 21, 2016 | 128.83 | 129.55 | 128.22 | 128.61 | 754,203 | -0.35(-0.27%) |
Apr 20, 2016 | 128.49 | 129.66 | 128.11 | 128.96 | 893,828 | +0.53(+0.41%) |
Apr 19, 2016 | 129.20 | 129.59 | 127.91 | 128.43 | 708,403 | -0.55(-0.42%) |
Apr 18, 2016 | 127.36 | 129.09 | 127.25 | 128.98 | 745,828 | +1.16(+0.91%) |
Apr 15, 2016 | 127.15 | 127.98 | 127.04 | 127.82 | 410,437 | +0.28(+0.22%) |
Apr 14, 2016 | 127.49 | 127.98 | 127.11 | 127.53 | 769,168 | -0.09(-0.07%) |
Apr 13, 2016 | 125.41 | 127.81 | 125.22 | 127.62 | 790,905 | +3.01(+2.42%) |
Apr 12, 2016 | 123.56 | 124.86 | 122.78 | 124.61 | 790,796 | +1.08(+0.87%) |
Apr 11, 2016 | 125.06 | 125.89 | 123.48 | 123.53 | 526,925 | -0.94(-0.76%) |
Apr 08, 2016 | 125.46 | 125.69 | 123.78 | 124.48 | 269,790 | +0.15(+0.12%) |
Apr 07, 2016 | 125.30 | 125.78 | 123.79 | 124.33 | 779,735 | -1.81(-1.44%) |
Apr 06, 2016 | 124.09 | 126.22 | 123.83 | 126.14 | 931,748 | +2.15(+1.74%) |
Apr 05, 2016 | 124.49 | 125.16 | 123.89 | 123.99 | 2,116,487 | -1.51(-1.20%) |
Apr 04, 2016 | 126.09 | 126.63 | 125.34 | 125.50 | 487,368 | -0.65(-0.52%) |
Apr 01, 2016 | 124.17 | 126.27 | 123.98 | 126.15 | 476,609 | +0.96(+0.77%) |
Mar 31, 2016 | 124.72 | 125.95 | 124.68 | 125.19 | 761,416 | +0.59(+0.47%) |
Mar 30, 2016 | 125.36 | 125.77 | 124.10 | 124.60 | 940,317 | +0.02(+0.02%) |
Mar 29, 2016 | 120.42 | 124.60 | 120.31 | 124.58 | 660,472 | +3.78(+3.13%) |
Mar 28, 2016 | 121.06 | 121.35 | 119.86 | 120.80 | 364,928 | +0.16(+0.13%) |
Mar 24, 2016 | 119.61 | 120.63 | 120.63 | 120.63 | 794,169 | +0.34(+0.28%) |
Mar 23, 2016 | 122.35 | 122.60 | 120.30 | 120.30 | 998,317 | -2.55(-2.08%) |
Mar 22, 2016 | 121.97 | 123.31 | 121.76 | 122.85 | 877,799 | +0.15(+0.12%) |
Mar 21, 2016 | 122.62 | 123.42 | 122.48 | 122.69 | 679,805 | -0.13(-0.11%) |
Mar 18, 2016 | 121.72 | 123.28 | 121.29 | 122.83 | 1,665,777 | +1.42(+1.17%) |
Mar 17, 2016 | 119.73 | 121.96 | 119.11 | 121.40 | 795,001 | +1.50(+1.25%) |
Mar 16, 2016 | 118.59 | 120.28 | 118.41 | 119.91 | 758,668 | +0.69(+0.58%) |
Mar 15, 2016 | 120.77 | 120.99 | 118.94 | 119.22 | 1,061,667 | -2.37(-1.95%) |
Mar 14, 2016 | 121.25 | 122.06 | 121.08 | 121.59 | 601,836 | +0.01(+0.01%) |
Mar 11, 2016 | 119.78 | 121.72 | 119.68 | 121.58 | 616,899 | +2.66(+2.23%) |
Mar 10, 2016 | 120.63 | 121.15 | 117.71 | 118.93 | 1,374,586 | -1.25(-1.04%) |
Mar 09, 2016 | 120.17 | 120.48 | 119.33 | 120.18 | 517,731 | +0.41(+0.34%) |
Mar 08, 2016 | 122.19 | 122.38 | 119.55 | 119.78 | 674,057 | -3.12(-2.54%) |
Mar 07, 2016 | 120.98 | 123.07 | 120.89 | 122.89 | 701,752 | +1.22(+1.01%) |
Mar 04, 2016 | 120.92 | 122.51 | 120.28 | 121.67 | 1,035,814 | +0.73(+0.61%) |
Mar 03, 2016 | 119.95 | 120.96 | 119.68 | 120.93 | 815,564 | +0.87(+0.72%) |
Mar 02, 2016 | 118.76 | 120.07 | 118.51 | 120.07 | 589,374 | +1.15(+0.97%) |
Mar 01, 2016 | 117.26 | 118.92 | 116.53 | 118.92 | 1,387,226 | +2.59(+2.23%) |
Feb 29, 2016 | 116.94 | 117.77 | 116.31 | 116.33 | 1,715,668 | -0.78(-0.67%) |
Feb 26, 2016 | 116.76 | 117.17 | 116.27 | 117.11 | 2,100,042 | +0.97(+0.84%) |
Feb 25, 2016 | 115.55 | 116.15 | 114.78 | 116.14 | 815,693 | +0.87(+0.75%) |
Feb 24, 2016 | 112.46 | 115.49 | 111.74 | 115.27 | 878,267 | +1.41(+1.24%) |
Feb 23, 2016 | 114.44 | 114.88 | 113.73 | 113.86 | 500,306 | -1.12(-0.97%) |
Feb 22, 2016 | 114.76 | 115.50 | 114.58 | 114.98 | 1,256,614 | +1.42(+1.25%) |
Feb 19, 2016 | 112.28 | 113.62 | 111.53 | 113.56 | 885,541 | +0.85(+0.75%) |
Feb 18, 2016 | 113.88 | 113.99 | 112.44 | 112.71 | 1,472,193 | -1.15(-1.01%) |
Feb 17, 2016 | 112.31 | 114.23 | 112.14 | 113.86 | 1,221,873 | +2.34(+2.10%) |
Feb 16, 2016 | 109.96 | 111.69 | 109.41 | 111.52 | 1,356,499 | +3.01(+2.78%) |
Feb 12, 2016 | 107.58 | 108.51 | 108.51 | 108.51 | 932,767 | +1.99(+1.87%) |
Feb 11, 2016 | 105.06 | 107.25 | 105.06 | 106.52 | 1,726,982 | -0.67(-0.62%) |
Feb 10, 2016 | 107.86 | 109.89 | 107.08 | 107.19 | 1,831,869 | +0.01(+0.01%) |
Feb 09, 2016 | 106.16 | 109.06 | 106.01 | 107.18 | 1,454,791 | -0.50(-0.46%) |
Feb 08, 2016 | 109.08 | 109.08 | 105.96 | 107.68 | 1,969,236 | -2.79(-2.52%) |
Feb 05, 2016 | 114.05 | 114.29 | 110.40 | 110.47 | 1,565,569 | -4.17(-3.64%) |
Feb 04, 2016 | 113.73 | 116.02 | 113.62 | 114.64 | 1,072,707 | +0.48(+0.42%) |
Feb 03, 2016 | 115.40 | 115.48 | 111.60 | 114.16 | 1,555,862 | -0.24(-0.21%) |
Feb 02, 2016 | 115.98 | 116.09 | 113.82 | 114.39 | 1,531,099 | -2.84(-2.42%) |
Feb 01, 2016 | 116.40 | 117.86 | 115.31 | 117.23 | 1,441,562 | -0.09(-0.07%) |
Jan 29, 2016 | 113.98 | 117.36 | 113.83 | 117.32 | 1,232,415 | +3.70(+3.26%) |
Jan 28, 2016 | 115.40 | 115.79 | 113.00 | 113.61 | 1,650,433 | -0.72(-0.63%) |
Jan 27, 2016 | 116.12 | 116.85 | 113.73 | 114.34 | 1,741,260 | -2.34(-2.00%) |
Jan 26, 2016 | 115.36 | 117.15 | 114.45 | 116.67 | 1,180,677 | +1.72(+1.50%) |
Jan 25, 2016 | 116.61 | 117.17 | 114.63 | 114.95 | 1,199,947 | -2.36(-2.01%) |
Jan 22, 2016 | 116.48 | 117.69 | 115.79 | 117.31 | 3,732,034 | +2.94(+2.57%) |
Jan 21, 2016 | 115.13 | 116.84 | 113.75 | 114.37 | 2,003,369 | -0.59(-0.52%) |
Jan 20, 2016 | 112.01 | 116.27 | 109.59 | 114.96 | 2,159,927 | +1.16(+1.02%) |
Jan 19, 2016 | 116.72 | 117.00 | 112.45 | 113.80 | 1,271,316 | -1.76(-1.52%) |
Jan 15, 2016 | 114.33 | 115.56 | 115.56 | 115.56 | 2,001,502 | -2.00(-1.70%) |
Jan 14, 2016 | 116.19 | 118.64 | 113.73 | 117.56 | 1,902,645 | +2.05(+1.77%) |
Jan 13, 2016 | 120.25 | 120.85 | 114.80 | 115.52 | 2,093,003 | -4.46(-3.71%) |
Jan 12, 2016 | 119.94 | 121.46 | 117.63 | 119.97 | 1,288,213 | +1.05(+0.89%) |
Jan 11, 2016 | 120.41 | 121.01 | 117.37 | 118.92 | 1,766,467 | -1.01(-0.84%) |
Jan 08, 2016 | 122.47 | 123.24 | 119.63 | 119.92 | 1,573,222 | -2.11(-1.73%) |
Jan 07, 2016 | 123.32 | 124.31 | 121.71 | 122.04 | 1,775,748 | -3.52(-2.81%) |
Jan 06, 2016 | 125.88 | 126.94 | 124.73 | 125.56 | 798,226 | -2.28(-1.78%) |
Jan 05, 2016 | 128.15 | 128.69 | 127.21 | 127.84 | 818,489 | +0.08(+0.06%) |
Jan 04, 2016 | 129.00 | 129.03 | 126.88 | 127.76 | 1,592,869 | -3.46(-2.64%) |
Dec 31, 2015 | 132.34 | 131.22 | 131.22 | 131.22 | 880,121 | -1.76(-1.32%) |
Dec 30, 2015 | 134.22 | 134.55 | 132.94 | 132.98 | 552,059 | -1.26(-0.94%) |
Dec 29, 2015 | 133.28 | 134.35 | 132.92 | 134.25 | 701,528 | +1.69(+1.27%) |
Dec 28, 2015 | 132.70 | 132.92 | 131.52 | 132.56 | 530,718 | -0.71(-0.53%) |
Dec 24, 2015 | 132.90 | 133.27 | 133.27 | 133.27 | 301,228 | +0.21(+0.16%) |
Dec 23, 2015 | 132.48 | 133.25 | 131.82 | 133.06 | 661,218 | +1.52(+1.15%) |
Dec 22, 2015 | 131.08 | 131.71 | 129.90 | 131.54 | 1,337,588 | +0.86(+0.66%) |
Dec 21, 2015 | 130.36 | 130.88 | 129.71 | 130.67 | 734,641 | +1.03(+0.80%) |
Dec 18, 2015 | 131.10 | 131.39 | 129.63 | 129.64 | 1,556,895 | -1.88(-1.43%) |
Dec 17, 2015 | 133.71 | 133.71 | 131.38 | 131.52 | 862,736 | -1.60(-1.20%) |
Dec 16, 2015 | 132.00 | 133.28 | 131.16 | 133.12 | 1,186,789 | +2.25(+1.72%) |
Dec 15, 2015 | 129.88 | 131.18 | 129.71 | 130.87 | 1,334,454 | +1.65(+1.28%) |
Dec 14, 2015 | 130.16 | 130.68 | 127.96 | 129.22 | 1,347,231 | -0.92(-0.71%) |
Dec 11, 2015 | 131.94 | 132.03 | 129.77 | 130.14 | 1,278,113 | -3.19(-2.40%) |
Dec 10, 2015 | 132.46 | 134.00 | 132.21 | 133.33 | 684,249 | +0.70(+0.52%) |
Dec 09, 2015 | 134.19 | 135.18 | 132.18 | 132.64 | 790,109 | -1.97(-1.47%) |
Dec 08, 2015 | 133.49 | 135.15 | 133.11 | 134.61 | 1,174,910 | -0.19(-0.14%) |
Dec 07, 2015 | 136.82 | 136.82 | 134.29 | 134.80 | 583,024 | -2.05(-1.50%) |
Dec 04, 2015 | 135.19 | 136.91 | 134.79 | 136.84 | 799,456 | +1.72(+1.27%) |
Dec 03, 2015 | 138.35 | 138.80 | 134.42 | 135.13 | 898,916 | -2.76(-2.00%) |
Dec 02, 2015 | 138.66 | 139.23 | 137.62 | 137.89 | 534,458 | -0.81(-0.58%) |
Dec 01, 2015 | 138.58 | 138.80 | 137.37 | 138.69 | 939,703 | +0.83(+0.60%) |
Nov 30, 2015 | 139.39 | 139.39 | 137.69 | 137.87 | 651,077 | -0.99(-0.71%) |
Nov 27, 2015 | 138.37 | 139.14 | 137.89 | 138.85 | 286,004 | +0.69(+0.50%) |
Nov 25, 2015 | 136.71 | 138.17 | 138.17 | 138.17 | 610,633 | +1.46(+1.07%) |
Nov 24, 2015 | 135.17 | 136.93 | 134.76 | 136.71 | 741,102 | +0.92(+0.68%) |
Nov 23, 2015 | 135.20 | 136.40 | 134.99 | 135.79 | 777,770 | +0.71(+0.52%) |
Nov 20, 2015 | 134.53 | 135.67 | 134.44 | 135.09 | 882,331 | +1.17(+0.88%) |
Nov 19, 2015 | 134.79 | 134.97 | 133.64 | 133.91 | 620,238 | -0.86(-0.63%) |
Nov 18, 2015 | 132.95 | 134.94 | 132.19 | 134.77 | 672,474 | +2.25(+1.70%) |
Nov 17, 2015 | 132.71 | 134.03 | 132.02 | 132.51 | 1,976,488 | +0.04(+0.03%) |
Nov 16, 2015 | 131.35 | 132.50 | 130.57 | 132.48 | 526,530 | +0.77(+0.58%) |
Nov 13, 2015 | 132.24 | 133.22 | 131.31 | 131.71 | 983,101 | -1.14(-0.86%) |
Nov 12, 2015 | 134.42 | 134.71 | 132.63 | 132.84 | 756,164 | -2.47(-1.83%) |
Nov 11, 2015 | 136.90 | 136.91 | 135.29 | 135.31 | 419,341 | -1.24(-0.91%) |
Nov 10, 2015 | 135.82 | 136.65 | 135.13 | 136.55 | 690,152 | +0.09(+0.06%) |
Nov 09, 2015 | 137.83 | 137.96 | 135.61 | 136.47 | 591,372 | -1.52(-1.10%) |
Nov 06, 2015 | 136.53 | 138.13 | 135.40 | 137.99 | 663,163 | +1.31(+0.96%) |
Nov 05, 2015 | 136.87 | 137.02 | 135.16 | 136.69 | 621,264 | -0.23(-0.17%) |
Nov 04, 2015 | 137.24 | 137.65 | 136.22 | 136.91 | 1,068,569 | +0.07(+0.05%) |
Nov 03, 2015 | 135.82 | 137.62 | 135.39 | 136.84 | 513,268 | +0.65(+0.48%) |
Nov 02, 2015 | 133.48 | 136.53 | 133.19 | 136.20 | 745,559 | +3.23(+2.43%) |
Oct 30, 2015 | 133.13 | 133.65 | 132.69 | 132.97 | 929,523 | -0.18(-0.13%) |
Oct 29, 2015 | 134.53 | 134.87 | 132.74 | 133.14 | 843,331 | -1.77(-1.31%) |
Oct 28, 2015 | 131.06 | 134.97 | 130.63 | 134.91 | 1,888,900 | +4.13(+3.16%) |
Oct 27, 2015 | 131.47 | 131.83 | 129.76 | 130.78 | 671,082 | -1.03(-0.78%) |
Oct 26, 2015 | 132.38 | 132.72 | 131.55 | 131.81 | 615,931 | -0.82(-0.62%) |
Oct 23, 2015 | 132.17 | 132.79 | 131.15 | 132.63 | 1,543,796 | +2.05(+1.57%) |
Oct 22, 2015 | 130.59 | 131.56 | 129.28 | 130.58 | 1,140,253 | +0.69(+0.53%) |
Oct 21, 2015 | 132.57 | 132.63 | 129.16 | 129.89 | 871,417 | -2.01(-1.52%) |
Oct 20, 2015 | 132.82 | 133.27 | 131.27 | 131.90 | 601,786 | -0.99(-0.74%) |
Oct 19, 2015 | 131.80 | 133.83 | 131.36 | 132.89 | 813,689 | +0.43(+0.33%) |
Oct 16, 2015 | 132.40 | 132.71 | 131.10 | 132.46 | 761,670 | +0.14(+0.11%) |
Oct 15, 2015 | 129.30 | 132.39 | 128.85 | 132.32 | 1,509,490 | +3.49(+2.71%) |
Oct 14, 2015 | 130.03 | 131.12 | 128.56 | 128.82 | 917,458 | -1.17(-0.90%) |
Oct 13, 2015 | 131.95 | 133.08 | 129.96 | 130.00 | 611,828 | -2.29(-1.73%) |
Oct 12, 2015 | 132.61 | 132.96 | 131.57 | 132.29 | 555,017 | -0.31(-0.23%) |
Oct 09, 2015 | 131.80 | 133.12 | 131.69 | 132.60 | 895,891 | +0.76(+0.58%) |
Oct 08, 2015 | 131.03 | 132.13 | 130.02 | 131.84 | 862,085 | +0.62(+0.47%) |
Oct 07, 2015 | 129.65 | 131.40 | 128.98 | 131.22 | 1,192,890 | +2.32(+1.80%) |
Oct 06, 2015 | 130.41 | 131.00 | 127.73 | 128.90 | 1,411,678 | -1.76(-1.34%) |
Oct 05, 2015 | 129.52 | 130.94 | 129.21 | 130.65 | 1,868,490 | +2.56(+2.00%) |
Oct 02, 2015 | 124.01 | 128.13 | 123.40 | 128.09 | 927,700 | +2.45(+1.95%) |