Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 161.30 | 162.59 | 160.20 | 162.08 | 884,630 | +0.57(+0.35%) |
Jan 30, 2017 | 158.91 | 161.60 | 158.78 | 161.51 | 705,819 | +1.77(+1.11%) |
Jan 27, 2017 | 158.38 | 160.09 | 157.93 | 159.74 | 497,799 | +1.00(+0.63%) |
Jan 26, 2017 | 157.64 | 159.09 | 157.15 | 158.74 | 346,814 | +0.34(+0.22%) |
Jan 25, 2017 | 157.87 | 158.65 | 157.46 | 158.39 | 318,576 | +0.98(+0.63%) |
Jan 24, 2017 | 155.23 | 157.63 | 155.23 | 157.41 | 647,847 | +2.29(+1.48%) |
Jan 23, 2017 | 155.71 | 156.39 | 153.84 | 155.12 | 628,923 | -0.77(-0.49%) |
Jan 20, 2017 | 155.93 | 156.68 | 155.18 | 155.89 | 470,454 | +1.70(+1.10%) |
Jan 19, 2017 | 154.15 | 154.48 | 153.40 | 154.19 | 367,037 | +0.44(+0.28%) |
Jan 18, 2017 | 153.19 | 153.98 | 152.75 | 153.75 | 568,331 | +0.59(+0.39%) |
Jan 17, 2017 | 154.75 | 155.41 | 152.59 | 153.16 | 520,882 | -2.07(-1.33%) |
Jan 13, 2017 | 155.23 | 155.23 | 155.23 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.22 | 157.92 | 155.11 | 156.34 | 647,280 | -0.56(-0.36%) |
Jan 11, 2017 | 155.00 | 157.21 | 154.53 | 156.90 | 759,420 | +2.41(+1.56%) |
Jan 10, 2017 | 153.20 | 159.72 | 152.79 | 154.49 | 898,430 | +1.72(+1.12%) |
Jan 09, 2017 | 151.67 | 153.53 | 151.45 | 152.77 | 515,415 | +0.95(+0.62%) |
Jan 06, 2017 | 151.48 | 152.66 | 150.60 | 151.82 | 590,657 | +0.67(+0.44%) |
Jan 05, 2017 | 151.32 | 152.29 | 150.06 | 151.15 | 519,108 | -0.20(-0.13%) |
Jan 04, 2017 | 147.10 | 151.67 | 146.77 | 151.35 | 731,481 | +4.30(+2.92%) |
Jan 03, 2017 | 147.85 | 148.03 | 145.11 | 147.06 | 858,903 | -0.82(-0.55%) |
Dec 30, 2016 | 147.87 | 147.87 | 147.87 | 0 | -2.90(-1.92%) | |
Dec 29, 2016 | 149.86 | 151.33 | 149.52 | 150.77 | 332,180 | +1.03(+0.69%) |
Dec 28, 2016 | 150.11 | 150.94 | 149.27 | 149.74 | 315,110 | -0.67(-0.44%) |
Dec 27, 2016 | 149.94 | 150.90 | 149.58 | 150.41 | 290,311 | +0.37(+0.25%) |
Dec 23, 2016 | 150.04 | 150.04 | 150.04 | 0 | +0.22(+0.15%) | |
Dec 22, 2016 | 151.47 | 151.78 | 149.26 | 149.81 | 465,686 | -1.21(-0.80%) |
Dec 21, 2016 | 149.79 | 152.23 | 149.70 | 151.02 | 417,663 | +1.42(+0.95%) |
Dec 20, 2016 | 149.61 | 151.35 | 149.37 | 149.60 | 329,049 | -0.12(-0.08%) |
Dec 19, 2016 | 148.77 | 150.17 | 148.48 | 149.72 | 617,262 | +1.10(+0.74%) |
Dec 16, 2016 | 148.83 | 149.15 | 147.88 | 148.62 | 937,983 | +0.24(+0.16%) |
Dec 15, 2016 | 150.90 | 151.13 | 148.31 | 148.38 | 676,341 | -2.05(-1.36%) |
Dec 14, 2016 | 150.92 | 151.95 | 149.73 | 150.43 | 512,206 | +0.12(+0.08%) |
Dec 13, 2016 | 150.48 | 151.64 | 149.70 | 150.31 | 532,703 | +0.34(+0.23%) |
Dec 12, 2016 | 150.95 | 151.95 | 146.35 | 149.96 | 825,828 | -1.58(-1.04%) |
Dec 09, 2016 | 153.11 | 153.66 | 150.42 | 151.54 | 541,471 | -0.89(-0.58%) |
Dec 08, 2016 | 155.39 | 156.22 | 151.61 | 152.43 | 811,108 | -2.96(-1.90%) |
Dec 07, 2016 | 156.36 | 156.97 | 154.26 | 155.38 | 880,180 | -1.27(-0.81%) |
Dec 06, 2016 | 154.68 | 156.70 | 154.57 | 156.65 | 411,747 | +2.59(+1.68%) |
Dec 05, 2016 | 156.32 | 156.76 | 153.77 | 154.06 | 720,449 | -1.59(-1.02%) |
Dec 02, 2016 | 155.57 | 156.76 | 154.76 | 155.64 | 401,325 | -0.65(-0.41%) |
Dec 01, 2016 | 155.99 | 156.60 | 153.29 | 156.29 | 526,374 | +0.61(+0.39%) |
Nov 30, 2016 | 158.34 | 158.36 | 155.54 | 155.68 | 654,978 | -2.62(-1.66%) |
Nov 29, 2016 | 157.38 | 158.87 | 156.37 | 158.30 | 429,877 | +0.77(+0.49%) |
Nov 28, 2016 | 159.03 | 159.25 | 157.10 | 157.53 | 423,893 | -2.06(-1.29%) |
Nov 25, 2016 | 157.99 | 159.92 | 157.58 | 159.59 | 298,650 | +1.57(+1.00%) |
Nov 23, 2016 | 158.01 | 158.01 | 158.01 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.44 | 156.16 | 153.84 | 156.08 | 471,017 | +1.86(+1.21%) |
Nov 21, 2016 | 152.60 | 154.34 | 152.60 | 154.22 | 548,963 | +1.99(+1.31%) |
Nov 18, 2016 | 150.40 | 152.43 | 150.16 | 152.22 | 553,766 | +2.54(+1.70%) |
Nov 17, 2016 | 149.70 | 150.55 | 148.60 | 149.69 | 648,978 | +0.00(+0.00%) |
Nov 16, 2016 | 149.17 | 151.43 | 148.37 | 149.69 | 603,024 | +0.21(+0.14%) |
Nov 15, 2016 | 145.73 | 149.67 | 145.09 | 149.47 | 944,003 | +3.86(+2.65%) |
Nov 14, 2016 | 148.51 | 149.36 | 142.28 | 145.61 | 1,203,462 | -2.27(-1.54%) |
Nov 11, 2016 | 149.46 | 150.94 | 146.43 | 147.88 | 1,088,171 | -1.38(-0.93%) |
Nov 10, 2016 | 158.89 | 158.89 | 148.24 | 149.26 | 2,322,434 | -8.57(-5.43%) |
Nov 09, 2016 | 155.05 | 158.77 | 155.00 | 157.83 | 570,862 | +1.36(+0.87%) |
Nov 08, 2016 | 156.13 | 156.85 | 154.95 | 156.47 | 399,972 | +0.63(+0.40%) |
Nov 07, 2016 | 156.17 | 157.01 | 155.16 | 155.84 | 473,575 | +1.34(+0.87%) |
Nov 04, 2016 | 153.36 | 154.84 | 153.30 | 154.49 | 642,885 | +0.55(+0.36%) |
Nov 03, 2016 | 154.78 | 155.57 | 153.79 | 153.95 | 547,152 | -1.00(-0.65%) |
Nov 02, 2016 | 155.04 | 156.08 | 154.78 | 154.95 | 546,018 | -0.29(-0.18%) |
Nov 01, 2016 | 157.36 | 157.48 | 154.34 | 155.23 | 760,202 | -1.56(-0.99%) |
Oct 31, 2016 | 155.87 | 157.04 | 155.50 | 156.79 | 667,189 | +1.22(+0.79%) |
Oct 28, 2016 | 153.35 | 155.72 | 152.86 | 155.57 | 686,764 | +1.84(+1.19%) |
Oct 27, 2016 | 153.07 | 154.02 | 152.42 | 153.73 | 598,918 | +1.06(+0.69%) |
Oct 26, 2016 | 152.24 | 153.31 | 151.84 | 152.68 | 459,122 | -0.08(-0.05%) |
Oct 25, 2016 | 153.67 | 154.12 | 152.49 | 152.76 | 640,490 | -1.52(-0.99%) |
Oct 24, 2016 | 154.87 | 154.95 | 153.96 | 154.28 | 523,161 | +0.16(+0.10%) |
Oct 21, 2016 | 153.15 | 154.27 | 152.66 | 154.12 | 861,897 | +0.89(+0.58%) |
Oct 20, 2016 | 152.67 | 153.53 | 151.86 | 153.23 | 1,156,703 | +0.35(+0.23%) |
Oct 19, 2016 | 147.36 | 152.90 | 146.62 | 152.88 | 2,304,713 | +5.16(+3.49%) |
Oct 18, 2016 | 146.39 | 151.69 | 145.96 | 147.72 | 3,832,396 | +6.89(+4.89%) |
Oct 17, 2016 | 140.41 | 142.10 | 140.10 | 140.83 | 1,238,961 | +0.83(+0.59%) |
Oct 14, 2016 | 142.39 | 142.54 | 139.68 | 140.00 | 1,262,389 | +0.75(+0.54%) |
Oct 13, 2016 | 140.67 | 140.67 | 138.66 | 139.25 | 534,354 | -1.79(-1.27%) |
Oct 12, 2016 | 140.77 | 141.45 | 140.10 | 141.04 | 629,374 | -0.13(-0.09%) |
Oct 11, 2016 | 142.21 | 142.62 | 140.56 | 141.17 | 491,975 | -0.75(-0.53%) |
Oct 10, 2016 | 140.45 | 142.10 | 140.45 | 141.92 | 868,944 | +2.18(+1.56%) |
Oct 07, 2016 | 140.45 | 140.63 | 138.97 | 139.74 | 296,795 | -0.27(-0.19%) |
Oct 06, 2016 | 139.70 | 140.44 | 139.18 | 140.01 | 436,188 | +0.15(+0.11%) |
Oct 05, 2016 | 140.78 | 141.28 | 139.71 | 139.86 | 453,476 | -0.46(-0.33%) |
Oct 04, 2016 | 140.59 | 141.55 | 139.22 | 140.33 | 413,078 | -0.10(-0.07%) |
Oct 03, 2016 | 140.93 | 141.86 | 139.85 | 140.43 | 553,986 | -0.25(-0.18%) |
Sep 30, 2016 | 140.57 | 141.50 | 140.31 | 140.68 | 658,720 | +0.09(+0.07%) |
Sep 29, 2016 | 141.12 | 141.94 | 139.81 | 140.59 | 478,142 | -0.95(-0.67%) |
Sep 28, 2016 | 142.17 | 142.64 | 140.28 | 141.54 | 520,358 | -0.79(-0.55%) |
Sep 27, 2016 | 142.17 | 142.89 | 141.79 | 142.33 | 302,125 | +0.13(+0.09%) |
Sep 26, 2016 | 142.58 | 142.77 | 141.71 | 142.20 | 302,510 | -0.71(-0.50%) |
Sep 23, 2016 | 142.62 | 143.47 | 141.92 | 142.91 | 537,488 | +0.17(+0.12%) |
Sep 22, 2016 | 142.21 | 143.69 | 141.34 | 142.75 | 981,108 | +1.36(+0.96%) |
Sep 21, 2016 | 141.24 | 142.00 | 139.72 | 141.38 | 416,904 | +0.62(+0.44%) |
Sep 20, 2016 | 140.49 | 141.54 | 140.38 | 140.76 | 301,811 | +0.40(+0.28%) |
Sep 19, 2016 | 139.84 | 141.14 | 139.59 | 140.37 | 595,087 | +1.37(+0.99%) |
Sep 16, 2016 | 140.42 | 140.59 | 138.78 | 138.99 | 1,031,315 | -1.63(-1.16%) |
Sep 15, 2016 | 138.93 | 140.88 | 138.49 | 140.62 | 587,922 | +1.38(+0.99%) |
Sep 14, 2016 | 139.09 | 139.69 | 137.99 | 139.24 | 525,293 | +0.59(+0.43%) |
Sep 13, 2016 | 138.84 | 140.16 | 138.19 | 138.65 | 567,048 | -0.16(-0.11%) |
Sep 12, 2016 | 134.16 | 138.90 | 133.99 | 138.81 | 611,977 | +3.77(+2.79%) |
Sep 09, 2016 | 137.16 | 137.23 | 134.59 | 135.04 | 565,539 | -2.87(-2.08%) |
Sep 08, 2016 | 139.00 | 139.14 | 137.65 | 137.91 | 369,863 | -1.15(-0.82%) |
Sep 07, 2016 | 139.07 | 139.26 | 138.20 | 139.06 | 354,220 | +0.28(+0.20%) |
Sep 06, 2016 | 139.67 | 139.67 | 137.95 | 138.78 | 568,889 | -0.76(-0.54%) |
Sep 02, 2016 | 138.11 | 139.54 | 139.54 | 139.54 | 414,676 | +1.84(+1.34%) |
Sep 01, 2016 | 137.85 | 138.45 | 137.14 | 137.70 | 434,664 | -0.52(-0.37%) |
Aug 31, 2016 | 137.46 | 138.52 | 137.13 | 138.22 | 424,336 | +0.13(+0.09%) |
Aug 30, 2016 | 138.66 | 138.89 | 136.98 | 138.09 | 491,762 | -0.52(-0.37%) |
Aug 29, 2016 | 137.09 | 139.15 | 136.77 | 138.60 | 420,672 | +1.52(+1.11%) |
Aug 26, 2016 | 139.12 | 139.34 | 135.98 | 137.09 | 650,959 | -1.75(-1.26%) |
Aug 25, 2016 | 137.85 | 139.23 | 137.72 | 138.84 | 291,709 | +0.39(+0.28%) |
Aug 24, 2016 | 139.21 | 139.39 | 138.16 | 138.45 | 660,728 | -0.61(-0.44%) |
Aug 23, 2016 | 139.08 | 139.72 | 138.39 | 139.06 | 405,415 | +0.38(+0.27%) |
Aug 22, 2016 | 136.14 | 139.02 | 136.10 | 138.68 | 920,424 | +2.58(+1.89%) |
Aug 19, 2016 | 135.95 | 136.77 | 135.04 | 136.10 | 559,206 | +0.14(+0.10%) |
Aug 18, 2016 | 133.37 | 136.60 | 133.37 | 135.96 | 735,677 | +2.37(+1.77%) |
Aug 17, 2016 | 133.25 | 133.70 | 132.58 | 133.60 | 354,807 | +0.55(+0.42%) |
Aug 16, 2016 | 134.07 | 134.54 | 132.63 | 133.04 | 378,195 | -1.09(-0.81%) |
Aug 15, 2016 | 134.87 | 135.81 | 133.82 | 134.13 | 357,162 | -0.91(-0.67%) |
Aug 12, 2016 | 134.10 | 135.56 | 133.85 | 135.04 | 205,291 | +0.10(+0.08%) |
Aug 11, 2016 | 134.49 | 135.58 | 134.07 | 134.94 | 254,839 | +0.94(+0.70%) |
Aug 10, 2016 | 133.77 | 134.36 | 133.58 | 133.99 | 164,995 | +0.07(+0.06%) |
Aug 09, 2016 | 133.53 | 134.71 | 133.53 | 133.92 | 320,338 | +0.20(+0.15%) |
Aug 08, 2016 | 134.75 | 134.87 | 133.34 | 133.72 | 447,613 | -1.37(-1.01%) |
Aug 05, 2016 | 135.66 | 136.18 | 135.02 | 135.08 | 426,049 | -0.30(-0.22%) |
Aug 04, 2016 | 135.11 | 136.21 | 134.77 | 135.38 | 337,155 | +0.31(+0.23%) |
Aug 03, 2016 | 134.60 | 135.07 | 133.81 | 135.07 | 379,442 | +0.66(+0.49%) |
Aug 02, 2016 | 135.88 | 136.15 | 133.66 | 134.41 | 515,326 | -1.91(-1.40%) |
Aug 01, 2016 | 135.79 | 136.79 | 135.20 | 136.32 | 528,032 | +0.20(+0.15%) |
Jul 29, 2016 | 136.03 | 136.50 | 135.02 | 136.12 | 467,944 | +0.05(+0.03%) |
Jul 28, 2016 | 136.09 | 136.56 | 135.25 | 136.07 | 356,775 | +0.02(+0.01%) |
Jul 27, 2016 | 135.31 | 136.12 | 134.38 | 136.05 | 618,738 | +1.02(+0.75%) |
Jul 26, 2016 | 135.70 | 136.66 | 134.61 | 135.04 | 1,134,303 | -1.44(-1.06%) |
Jul 25, 2016 | 136.89 | 137.81 | 136.12 | 136.48 | 1,133,468 | -1.01(-0.73%) |
Jul 22, 2016 | 134.25 | 137.68 | 134.11 | 137.49 | 1,313,327 | +3.81(+2.85%) |
Jul 21, 2016 | 133.94 | 135.59 | 131.28 | 133.68 | 3,513,743 | +7.18(+5.68%) |
Jul 20, 2016 | 125.95 | 127.41 | 125.49 | 126.50 | 1,442,054 | +1.24(+0.99%) |
Jul 19, 2016 | 125.61 | 125.84 | 124.84 | 125.26 | 805,083 | +0.00(+0.00%) |
Jul 18, 2016 | 125.65 | 125.84 | 124.55 | 125.26 | 601,241 | -0.14(-0.11%) |
Jul 15, 2016 | 125.57 | 125.93 | 124.68 | 125.40 | 721,394 | +0.06(+0.04%) |
Jul 14, 2016 | 125.97 | 126.29 | 124.96 | 125.34 | 548,019 | +0.20(+0.16%) |
Jul 13, 2016 | 124.97 | 126.02 | 124.75 | 125.14 | 630,003 | -0.21(-0.17%) |
Jul 12, 2016 | 125.71 | 126.11 | 125.22 | 125.35 | 693,995 | -0.32(-0.26%) |
Jul 11, 2016 | 125.30 | 125.81 | 124.03 | 125.68 | 1,028,622 | +0.82(+0.66%) |
Jul 08, 2016 | 124.23 | 125.83 | 123.70 | 124.85 | 591,029 | +1.16(+0.93%) |
Jul 07, 2016 | 124.90 | 125.08 | 122.44 | 123.70 | 748,393 | -1.03(-0.83%) |
Jul 06, 2016 | 122.82 | 124.97 | 122.78 | 124.73 | 971,607 | +0.97(+0.78%) |
Jul 05, 2016 | 122.53 | 123.78 | 121.85 | 123.76 | 873,284 | +1.24(+1.01%) |
Jul 01, 2016 | 121.47 | 122.53 | 122.53 | 122.53 | 690,621 | +1.12(+0.92%) |
Jun 30, 2016 | 117.97 | 121.68 | 117.97 | 121.41 | 1,725,963 | +4.16(+3.55%) |
Jun 29, 2016 | 115.68 | 117.31 | 115.68 | 117.25 | 637,645 | +2.17(+1.89%) |
Jun 28, 2016 | 113.81 | 115.11 | 113.06 | 115.08 | 582,505 | +2.26(+2.01%) |
Jun 27, 2016 | 114.59 | 115.15 | 111.79 | 112.81 | 1,206,120 | -2.67(-2.31%) |
Jun 24, 2016 | 115.83 | 118.37 | 115.20 | 115.48 | 922,719 | -2.11(-1.79%) |
Jun 23, 2016 | 116.80 | 117.98 | 116.01 | 117.59 | 540,322 | +1.78(+1.54%) |
Jun 22, 2016 | 116.48 | 116.88 | 115.03 | 115.81 | 842,842 | -1.86(-1.58%) |
Jun 21, 2016 | 118.02 | 118.21 | 117.43 | 117.67 | 538,401 | -0.15(-0.13%) |
Jun 20, 2016 | 118.69 | 119.05 | 117.43 | 117.81 | 547,827 | +0.19(+0.16%) |
Jun 17, 2016 | 116.98 | 118.03 | 116.45 | 117.63 | 800,261 | +0.31(+0.27%) |
Jun 16, 2016 | 115.86 | 117.65 | 115.02 | 117.31 | 551,364 | +0.53(+0.45%) |
Jun 15, 2016 | 116.97 | 117.84 | 116.51 | 116.79 | 492,183 | +0.02(+0.02%) |
Jun 14, 2016 | 114.90 | 117.02 | 114.44 | 116.77 | 678,309 | +1.45(+1.26%) |
Jun 13, 2016 | 115.69 | 116.65 | 115.22 | 115.32 | 542,743 | -1.00(-0.86%) |
Jun 10, 2016 | 116.68 | 117.08 | 115.84 | 116.32 | 587,993 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.54 | 116.08 | 117.45 | 595,527 | +1.00(+0.86%) |
Jun 08, 2016 | 114.90 | 116.46 | 114.58 | 116.44 | 981,198 | +1.45(+1.26%) |
Jun 07, 2016 | 114.55 | 115.29 | 113.74 | 115.00 | 782,310 | +0.42(+0.37%) |
Jun 06, 2016 | 112.43 | 114.88 | 112.22 | 114.58 | 652,796 | +1.98(+1.76%) |
Jun 03, 2016 | 113.39 | 113.39 | 111.69 | 112.59 | 597,055 | -0.96(-0.84%) |
Jun 02, 2016 | 111.58 | 113.55 | 111.28 | 113.55 | 753,920 | +1.71(+1.52%) |
Jun 01, 2016 | 111.11 | 112.28 | 110.88 | 111.85 | 1,203,197 | +0.48(+0.43%) |
May 31, 2016 | 112.84 | 113.43 | 111.10 | 111.37 | 3,376,077 | -1.20(-1.06%) |
May 27, 2016 | 113.72 | 112.57 | 112.57 | 112.57 | 647,445 | -0.76(-0.67%) |
May 26, 2016 | 111.75 | 113.49 | 111.59 | 113.32 | 1,083,554 | +1.58(+1.41%) |
May 25, 2016 | 113.68 | 113.77 | 111.58 | 111.75 | 1,012,188 | -1.13(-1.00%) |
May 24, 2016 | 112.34 | 113.59 | 112.24 | 112.88 | 1,426,105 | +0.59(+0.52%) |
May 23, 2016 | 113.32 | 113.61 | 112.22 | 112.29 | 1,231,905 | -1.09(-0.96%) |
May 20, 2016 | 111.86 | 113.47 | 111.86 | 113.38 | 842,718 | +2.06(+1.85%) |
May 19, 2016 | 110.55 | 112.37 | 110.50 | 111.31 | 583,924 | -0.29(-0.26%) |
May 18, 2016 | 111.20 | 112.79 | 109.47 | 111.60 | 872,013 | +0.06(+0.05%) |
May 17, 2016 | 112.81 | 113.15 | 111.11 | 111.54 | 645,523 | -1.93(-1.71%) |
May 16, 2016 | 112.64 | 113.72 | 111.83 | 113.48 | 864,797 | +1.12(+1.00%) |
May 13, 2016 | 111.51 | 113.95 | 111.42 | 112.35 | 1,111,172 | +0.45(+0.40%) |
May 12, 2016 | 110.93 | 112.40 | 110.64 | 111.90 | 629,326 | +1.50(+1.36%) |
May 11, 2016 | 112.34 | 112.45 | 109.95 | 110.40 | 624,759 | -2.20(-1.96%) |
May 10, 2016 | 112.17 | 112.83 | 111.03 | 112.60 | 705,756 | +0.65(+0.58%) |
May 09, 2016 | 109.85 | 112.71 | 109.85 | 111.95 | 673,364 | +2.03(+1.84%) |
May 06, 2016 | 109.90 | 110.78 | 108.35 | 109.92 | 718,518 | -0.57(-0.52%) |
May 05, 2016 | 109.74 | 110.97 | 108.46 | 110.49 | 1,157,429 | +0.84(+0.76%) |
May 04, 2016 | 108.43 | 110.33 | 107.71 | 109.66 | 934,869 | +0.42(+0.39%) |
May 03, 2016 | 110.50 | 110.59 | 108.79 | 109.23 | 1,219,737 | -1.67(-1.50%) |
May 02, 2016 | 111.41 | 112.08 | 109.75 | 110.90 | 1,475,237 | -0.47(-0.42%) |
Apr 29, 2016 | 111.53 | 111.94 | 109.66 | 111.37 | 1,623,158 | +0.38(+0.34%) |
Apr 28, 2016 | 111.51 | 115.06 | 110.63 | 110.99 | 4,938,906 | -12.12(-9.85%) |
Apr 27, 2016 | 123.32 | 123.94 | 121.27 | 123.11 | 1,339,832 | -0.17(-0.13%) |
Apr 26, 2016 | 123.46 | 124.15 | 122.52 | 123.28 | 853,834 | +0.13(+0.10%) |
Apr 25, 2016 | 122.06 | 123.58 | 122.03 | 123.15 | 785,789 | +1.16(+0.95%) |
Apr 22, 2016 | 124.69 | 125.45 | 121.36 | 121.99 | 1,601,883 | -5.06(-3.98%) |
Apr 21, 2016 | 129.32 | 129.43 | 127.00 | 127.05 | 597,358 | -1.94(-1.51%) |
Apr 20, 2016 | 127.13 | 129.72 | 126.94 | 128.99 | 843,315 | +2.29(+1.81%) |
Apr 19, 2016 | 127.59 | 127.88 | 126.03 | 126.70 | 362,483 | -1.04(-0.81%) |
Apr 18, 2016 | 127.25 | 128.10 | 126.86 | 127.74 | 292,845 | +0.03(+0.02%) |
Apr 15, 2016 | 126.61 | 127.74 | 125.94 | 127.71 | 397,837 | +1.24(+0.98%) |
Apr 14, 2016 | 126.73 | 127.09 | 125.64 | 126.47 | 438,778 | +0.12(+0.09%) |
Apr 13, 2016 | 126.15 | 126.84 | 125.50 | 126.35 | 561,994 | +0.37(+0.29%) |
Apr 12, 2016 | 125.72 | 126.30 | 124.65 | 125.98 | 639,332 | -0.46(-0.36%) |
Apr 11, 2016 | 127.09 | 128.45 | 126.33 | 126.44 | 690,298 | +0.17(+0.14%) |
Apr 08, 2016 | 126.22 | 126.87 | 125.01 | 126.27 | 607,717 | +0.73(+0.58%) |
Apr 07, 2016 | 124.63 | 126.78 | 124.63 | 125.54 | 913,455 | +0.30(+0.24%) |
Apr 06, 2016 | 122.24 | 125.37 | 122.00 | 125.24 | 1,046,650 | +3.33(+2.74%) |
Apr 05, 2016 | 121.59 | 122.79 | 120.87 | 121.91 | 676,828 | -0.96(-0.78%) |
Apr 04, 2016 | 123.32 | 123.81 | 122.26 | 122.87 | 632,779 | -0.10(-0.08%) |
Apr 01, 2016 | 121.14 | 123.55 | 120.91 | 122.97 | 734,734 | +1.48(+1.22%) |
Mar 31, 2016 | 120.53 | 121.77 | 119.59 | 121.48 | 961,169 | +0.82(+0.68%) |
Mar 30, 2016 | 120.49 | 121.00 | 119.77 | 120.66 | 773,859 | +0.81(+0.68%) |
Mar 29, 2016 | 119.08 | 119.92 | 118.56 | 119.85 | 699,515 | +0.87(+0.73%) |
Mar 28, 2016 | 119.20 | 119.89 | 118.42 | 118.99 | 504,917 | +0.38(+0.32%) |
Mar 24, 2016 | 119.63 | 118.61 | 118.61 | 118.61 | 750,559 | -1.27(-1.06%) |
Mar 23, 2016 | 120.75 | 121.16 | 119.77 | 119.88 | 681,212 | -0.56(-0.47%) |
Mar 22, 2016 | 121.23 | 121.59 | 120.05 | 120.44 | 634,269 | -0.41(-0.34%) |
Mar 21, 2016 | 120.69 | 121.30 | 120.61 | 120.85 | 802,344 | +0.33(+0.28%) |
Mar 18, 2016 | 120.63 | 121.70 | 119.92 | 120.52 | 1,226,407 | -0.42(-0.35%) |
Mar 17, 2016 | 121.19 | 121.60 | 120.64 | 120.94 | 415,859 | -0.53(-0.44%) |
Mar 16, 2016 | 120.52 | 121.88 | 120.33 | 121.47 | 564,698 | +0.60(+0.50%) |
Mar 15, 2016 | 121.25 | 122.20 | 120.85 | 120.88 | 653,406 | -1.34(-1.09%) |
Mar 14, 2016 | 121.60 | 122.39 | 120.85 | 122.21 | 763,543 | +0.86(+0.71%) |
Mar 11, 2016 | 123.07 | 123.27 | 121.16 | 121.36 | 1,055,547 | -0.84(-0.69%) |
Mar 10, 2016 | 123.64 | 124.45 | 120.80 | 122.19 | 804,332 | -0.71(-0.58%) |
Mar 09, 2016 | 123.62 | 125.24 | 122.52 | 122.90 | 915,250 | -0.42(-0.34%) |
Mar 08, 2016 | 122.31 | 124.93 | 122.24 | 123.32 | 871,483 | +0.20(+0.16%) |
Mar 07, 2016 | 121.69 | 123.62 | 121.11 | 123.12 | 1,082,631 | +0.95(+0.78%) |
Mar 04, 2016 | 122.10 | 123.07 | 121.26 | 122.17 | 1,619,901 | +0.14(+0.11%) |
Mar 03, 2016 | 121.40 | 122.41 | 119.90 | 122.04 | 1,207,482 | -0.20(-0.17%) |
Mar 02, 2016 | 122.54 | 122.57 | 121.08 | 122.24 | 1,211,446 | -1.00(-0.81%) |
Mar 01, 2016 | 122.88 | 123.99 | 120.94 | 123.24 | 1,681,924 | +1.02(+0.83%) |
Feb 29, 2016 | 122.72 | 124.42 | 120.35 | 122.22 | 1,948,053 | -1.24(-1.01%) |
Feb 26, 2016 | 122.21 | 124.28 | 121.73 | 123.46 | 2,211,400 | +1.37(+1.12%) |
Feb 25, 2016 | 116.58 | 123.03 | 114.36 | 122.09 | 5,110,373 | +14.05(+13.00%) |
Feb 24, 2016 | 107.49 | 109.32 | 106.43 | 108.05 | 2,508,550 | -0.01(-0.01%) |
Feb 23, 2016 | 105.77 | 108.45 | 105.68 | 108.06 | 1,463,874 | +2.32(+2.20%) |
Feb 22, 2016 | 104.92 | 106.44 | 104.20 | 105.73 | 886,600 | +2.04(+1.97%) |
Feb 19, 2016 | 102.92 | 104.02 | 101.88 | 103.69 | 1,703,153 | +0.76(+0.74%) |
Feb 18, 2016 | 103.57 | 104.53 | 102.71 | 102.93 | 946,998 | -0.84(-0.81%) |
Feb 17, 2016 | 102.47 | 105.22 | 102.47 | 103.77 | 992,507 | +1.72(+1.68%) |
Feb 16, 2016 | 101.58 | 102.42 | 100.67 | 102.05 | 650,449 | +1.45(+1.44%) |
Feb 12, 2016 | 99.07 | 100.60 | 100.60 | 100.60 | 718,638 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.80 | 95.72 | 98.21 | 1,000,388 | -0.09(-0.09%) |
Feb 10, 2016 | 98.25 | 100.27 | 98.04 | 98.30 | 779,731 | +1.27(+1.31%) |
Feb 09, 2016 | 98.48 | 99.97 | 95.63 | 97.03 | 1,426,198 | -2.33(-2.35%) |
Feb 08, 2016 | 100.14 | 100.16 | 97.69 | 99.36 | 1,181,134 | -2.03(-2.00%) |
Feb 05, 2016 | 104.73 | 105.17 | 101.05 | 101.39 | 1,012,370 | -3.34(-3.18%) |
Feb 04, 2016 | 104.33 | 105.00 | 103.35 | 104.73 | 666,200 | +0.18(+0.18%) |
Feb 03, 2016 | 104.84 | 105.20 | 103.07 | 104.55 | 870,682 | +0.05(+0.04%) |
Feb 02, 2016 | 104.54 | 104.89 | 103.59 | 104.50 | 670,911 | -0.55(-0.52%) |