Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.93 | 124.52 | 121.50 | 124.30 | 4,217,079 | +1.79(+1.46%) |
Jan 30, 2017 | 124.63 | 124.69 | 121.99 | 122.51 | 4,732,484 | -2.17(-1.74%) |
Jan 27, 2017 | 121.56 | 124.95 | 121.20 | 124.68 | 6,157,980 | +3.32(+2.73%) |
Jan 26, 2017 | 122.96 | 123.60 | 121.30 | 121.36 | 4,243,398 | -0.89(-0.73%) |
Jan 25, 2017 | 121.00 | 122.82 | 120.40 | 122.25 | 4,389,889 | +1.78(+1.48%) |
Jan 24, 2017 | 121.23 | 121.38 | 119.29 | 120.46 | 3,816,395 | -0.69(-0.57%) |
Jan 23, 2017 | 122.34 | 122.61 | 120.90 | 121.15 | 3,098,586 | -1.55(-1.26%) |
Jan 20, 2017 | 122.73 | 123.24 | 122.03 | 122.70 | 3,866,551 | +0.69(+0.57%) |
Jan 19, 2017 | 123.07 | 123.51 | 121.58 | 122.01 | 3,242,078 | -1.56(-1.26%) |
Jan 18, 2017 | 123.51 | 123.71 | 122.57 | 123.57 | 3,066,571 | +0.77(+0.63%) |
Jan 17, 2017 | 123.07 | 123.85 | 121.80 | 122.80 | 4,291,925 | -1.05(-0.85%) |
Jan 13, 2017 | 123.85 | 123.85 | 123.85 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.31 | 123.88 | 122.61 | 123.25 | 4,077,418 | -1.00(-0.80%) |
Jan 11, 2017 | 126.26 | 126.26 | 122.61 | 124.25 | 6,072,041 | -1.70(-1.35%) |
Jan 10, 2017 | 125.73 | 126.24 | 124.74 | 125.95 | 4,190,196 | -0.06(-0.05%) |
Jan 09, 2017 | 124.56 | 126.09 | 124.26 | 126.01 | 5,352,385 | +1.63(+1.31%) |
Jan 06, 2017 | 126.83 | 127.72 | 124.29 | 124.38 | 12,478,479 | +3.02(+2.48%) |
Jan 05, 2017 | 121.15 | 121.69 | 120.19 | 121.36 | 4,319,992 | +0.09(+0.07%) |
Jan 04, 2017 | 120.65 | 121.95 | 120.40 | 121.27 | 4,973,026 | +1.70(+1.42%) |
Jan 03, 2017 | 117.30 | 119.79 | 116.71 | 119.58 | 4,584,430 | +3.59(+3.09%) |
Dec 30, 2016 | 115.99 | 115.99 | 115.99 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.91 | 117.96 | 116.91 | 117.23 | 2,086,788 | +0.09(+0.07%) |
Dec 28, 2016 | 117.91 | 118.32 | 116.90 | 117.15 | 2,273,986 | -0.55(-0.46%) |
Dec 27, 2016 | 117.23 | 119.08 | 117.23 | 117.69 | 2,446,399 | +0.64(+0.55%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.07 | 116.31 | 115.12 | 116.11 | 2,295,249 | +0.15(+0.13%) |
Dec 21, 2016 | 116.67 | 117.11 | 115.58 | 115.96 | 3,140,473 | -0.83(-0.71%) |
Dec 20, 2016 | 116.47 | 117.40 | 116.20 | 116.79 | 3,296,848 | -0.41(-0.35%) |
Dec 19, 2016 | 118.80 | 119.27 | 116.78 | 117.20 | 3,799,053 | -1.29(-1.09%) |
Dec 16, 2016 | 119.73 | 119.96 | 118.05 | 118.50 | 8,013,044 | -0.81(-0.68%) |
Dec 15, 2016 | 118.35 | 119.37 | 118.03 | 119.31 | 3,719,116 | +1.35(+1.14%) |
Dec 14, 2016 | 117.54 | 118.64 | 116.95 | 117.96 | 4,029,499 | +0.25(+0.22%) |
Dec 13, 2016 | 116.47 | 118.97 | 116.26 | 117.70 | 5,363,286 | +2.07(+1.79%) |
Dec 12, 2016 | 113.38 | 115.86 | 113.28 | 115.63 | 4,172,248 | +1.83(+1.61%) |
Dec 09, 2016 | 112.25 | 114.70 | 111.86 | 113.80 | 5,846,403 | +2.27(+2.03%) |
Dec 08, 2016 | 111.72 | 111.93 | 110.14 | 111.53 | 5,530,117 | -0.48(-0.42%) |
Dec 07, 2016 | 113.86 | 114.14 | 110.79 | 112.01 | 8,863,186 | -3.11(-2.70%) |
Dec 06, 2016 | 115.67 | 115.81 | 114.46 | 115.12 | 3,024,066 | -0.14(-0.12%) |
Dec 05, 2016 | 115.39 | 116.12 | 114.01 | 115.26 | 4,856,040 | +1.02(+0.89%) |
Dec 02, 2016 | 112.88 | 114.96 | 112.25 | 114.24 | 4,433,708 | +1.28(+1.14%) |
Dec 01, 2016 | 114.43 | 114.43 | 112.76 | 112.96 | 4,908,456 | -1.33(-1.17%) |
Nov 30, 2016 | 115.58 | 116.08 | 114.29 | 114.29 | 5,407,176 | -1.53(-1.32%) |
Nov 29, 2016 | 115.31 | 116.45 | 115.28 | 115.82 | 3,704,489 | +0.74(+0.64%) |
Nov 28, 2016 | 115.23 | 115.76 | 114.63 | 115.08 | 3,035,055 | -0.29(-0.25%) |
Nov 25, 2016 | 115.20 | 115.82 | 114.84 | 115.37 | 2,526,147 | +0.32(+0.28%) |
Nov 23, 2016 | 115.05 | 115.05 | 115.05 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.47 | 116.58 | 113.30 | 114.50 | 4,520,206 | -0.97(-0.84%) |
Nov 21, 2016 | 115.81 | 115.96 | 115.12 | 115.47 | 3,605,750 | +0.25(+0.22%) |
Nov 18, 2016 | 116.66 | 117.69 | 114.95 | 115.21 | 4,745,498 | -1.69(-1.45%) |
Nov 17, 2016 | 117.20 | 117.77 | 116.23 | 116.90 | 4,988,299 | +0.10(+0.09%) |
Nov 16, 2016 | 117.07 | 117.80 | 116.17 | 116.80 | 5,174,919 | +0.14(+0.12%) |
Nov 15, 2016 | 116.51 | 117.78 | 115.04 | 116.66 | 5,691,076 | +0.51(+0.44%) |
Nov 14, 2016 | 117.78 | 118.32 | 115.83 | 116.16 | 6,377,585 | -1.29(-1.10%) |
Nov 11, 2016 | 118.24 | 118.86 | 115.68 | 117.44 | 6,547,588 | -1.99(-1.67%) |
Nov 10, 2016 | 118.51 | 119.95 | 117.22 | 119.44 | 11,337,015 | +4.06(+3.52%) |
Nov 09, 2016 | 115.64 | 120.44 | 114.90 | 115.38 | 14,962,654 | +6.28(+5.76%) |
Nov 08, 2016 | 109.96 | 110.32 | 108.23 | 109.10 | 4,653,568 | -0.60(-0.55%) |
Nov 07, 2016 | 108.62 | 110.50 | 108.08 | 109.70 | 6,526,439 | +3.00(+2.81%) |
Nov 04, 2016 | 105.36 | 108.44 | 105.31 | 106.69 | 6,410,594 | +0.14(+0.13%) |
Nov 03, 2016 | 110.08 | 110.14 | 106.38 | 106.55 | 7,348,836 | -2.74(-2.51%) |
Nov 02, 2016 | 110.56 | 110.80 | 109.25 | 109.29 | 5,866,174 | -1.62(-1.46%) |
Nov 01, 2016 | 111.24 | 112.22 | 109.77 | 110.92 | 7,090,959 | -0.31(-0.28%) |
Oct 31, 2016 | 115.48 | 115.58 | 111.06 | 111.23 | 11,032,707 | -3.17(-2.77%) |
Oct 28, 2016 | 119.53 | 119.58 | 112.40 | 114.40 | 23,238,406 | -12.13(-9.58%) |
Oct 27, 2016 | 125.85 | 127.34 | 125.79 | 126.53 | 4,271,735 | +1.25(+0.99%) |
Oct 26, 2016 | 125.04 | 126.12 | 124.53 | 125.28 | 3,447,787 | +0.86(+0.69%) |
Oct 25, 2016 | 125.16 | 125.50 | 124.34 | 124.42 | 3,064,090 | -0.68(-0.55%) |
Oct 24, 2016 | 125.57 | 125.84 | 124.69 | 125.10 | 3,705,794 | +0.20(+0.16%) |
Oct 21, 2016 | 126.62 | 127.04 | 124.78 | 124.90 | 4,493,702 | -2.36(-1.85%) |
Oct 20, 2016 | 126.87 | 128.72 | 126.87 | 127.26 | 3,708,934 | +0.33(+0.26%) |
Oct 19, 2016 | 128.77 | 128.92 | 126.88 | 126.93 | 3,176,100 | -1.35(-1.06%) |
Oct 18, 2016 | 129.03 | 129.12 | 128.25 | 128.28 | 2,540,447 | +0.14(+0.11%) |
Oct 17, 2016 | 127.81 | 128.80 | 126.99 | 128.14 | 2,980,288 | +0.57(+0.44%) |
Oct 14, 2016 | 130.06 | 130.22 | 127.53 | 127.58 | 3,575,528 | -1.88(-1.45%) |
Oct 13, 2016 | 128.32 | 130.09 | 128.06 | 129.46 | 3,084,950 | +0.32(+0.25%) |
Oct 12, 2016 | 129.48 | 130.48 | 128.92 | 129.13 | 2,856,718 | -0.35(-0.27%) |
Oct 11, 2016 | 132.24 | 132.24 | 128.84 | 129.48 | 3,505,003 | -3.14(-2.37%) |
Oct 10, 2016 | 132.54 | 132.84 | 132.12 | 132.63 | 2,066,283 | +0.64(+0.48%) |
Oct 07, 2016 | 132.34 | 132.50 | 131.04 | 131.99 | 2,131,791 | +0.47(+0.36%) |
Oct 06, 2016 | 131.07 | 132.22 | 130.64 | 131.51 | 2,416,373 | -0.27(-0.20%) |
Oct 05, 2016 | 132.03 | 132.69 | 131.53 | 131.78 | 2,478,741 | -0.24(-0.18%) |
Oct 04, 2016 | 131.86 | 132.93 | 131.70 | 132.03 | 3,550,317 | +0.16(+0.13%) |
Oct 03, 2016 | 130.84 | 132.05 | 129.58 | 131.86 | 3,181,156 | +0.42(+0.32%) |
Sep 30, 2016 | 131.10 | 132.16 | 130.23 | 131.44 | 5,056,873 | +1.07(+0.82%) |
Sep 29, 2016 | 134.26 | 134.26 | 130.28 | 130.37 | 4,815,601 | -3.36(-2.51%) |
Sep 28, 2016 | 135.71 | 135.71 | 133.21 | 133.73 | 4,165,316 | -1.51(-1.12%) |
Sep 27, 2016 | 134.15 | 135.52 | 133.56 | 135.24 | 6,069,255 | -1.50(-1.09%) |
Sep 26, 2016 | 137.28 | 137.46 | 136.19 | 136.74 | 2,282,350 | -1.00(-0.73%) |
Sep 23, 2016 | 138.90 | 139.35 | 137.59 | 137.74 | 2,840,983 | -0.65(-0.47%) |
Sep 22, 2016 | 137.58 | 138.47 | 136.91 | 138.39 | 2,967,463 | +1.39(+1.02%) |
Sep 21, 2016 | 137.30 | 137.31 | 135.23 | 136.99 | 3,193,463 | +0.37(+0.27%) |
Sep 20, 2016 | 136.27 | 137.31 | 135.90 | 136.62 | 3,309,307 | +1.58(+1.17%) |
Sep 19, 2016 | 136.52 | 136.72 | 134.89 | 135.04 | 2,825,581 | -1.25(-0.91%) |
Sep 16, 2016 | 136.00 | 136.63 | 134.78 | 136.29 | 5,112,161 | +0.25(+0.19%) |
Sep 15, 2016 | 133.99 | 136.63 | 133.54 | 136.04 | 3,720,071 | +1.97(+1.47%) |
Sep 14, 2016 | 133.68 | 135.35 | 133.56 | 134.07 | 3,564,294 | +0.66(+0.50%) |
Sep 13, 2016 | 134.94 | 135.14 | 132.23 | 133.41 | 4,013,010 | -2.16(-1.59%) |
Sep 12, 2016 | 130.87 | 135.99 | 130.75 | 135.56 | 5,648,411 | +4.33(+3.30%) |
Sep 09, 2016 | 133.71 | 133.77 | 131.22 | 131.24 | 3,973,927 | -3.48(-2.59%) |
Sep 08, 2016 | 134.01 | 135.03 | 133.75 | 134.72 | 3,313,730 | +0.27(+0.20%) |
Sep 07, 2016 | 133.78 | 135.09 | 133.33 | 134.45 | 2,555,474 | -0.17(-0.12%) |
Sep 06, 2016 | 133.84 | 135.35 | 133.48 | 134.62 | 2,436,211 | +0.84(+0.63%) |
Sep 02, 2016 | 134.39 | 133.78 | 133.78 | 133.78 | 2,644,460 | -0.28(-0.21%) |
Sep 01, 2016 | 134.39 | 134.40 | 132.87 | 134.06 | 2,380,929 | +0.06(+0.04%) |
Aug 31, 2016 | 134.53 | 135.05 | 133.82 | 134.00 | 3,726,510 | -0.55(-0.41%) |
Aug 30, 2016 | 134.87 | 135.49 | 134.05 | 134.56 | 2,289,023 | -0.59(-0.44%) |
Aug 29, 2016 | 135.82 | 135.93 | 134.84 | 135.15 | 3,188,156 | -0.36(-0.27%) |
Aug 26, 2016 | 134.59 | 136.31 | 133.77 | 135.51 | 3,712,359 | +1.37(+1.02%) |
Aug 25, 2016 | 133.90 | 135.11 | 132.98 | 134.14 | 3,329,798 | -0.48(-0.36%) |
Aug 24, 2016 | 137.11 | 137.80 | 134.18 | 134.62 | 3,876,571 | -2.81(-2.04%) |
Aug 23, 2016 | 137.46 | 138.68 | 136.84 | 137.43 | 3,015,833 | +0.04(+0.03%) |
Aug 22, 2016 | 136.91 | 138.04 | 136.50 | 137.38 | 3,303,916 | +0.57(+0.42%) |
Aug 19, 2016 | 137.19 | 137.87 | 135.74 | 136.81 | 3,421,849 | -0.89(-0.65%) |
Aug 18, 2016 | 137.45 | 139.19 | 136.77 | 137.70 | 4,343,437 | +0.35(+0.25%) |
Aug 17, 2016 | 135.54 | 137.50 | 135.28 | 137.35 | 3,275,361 | +1.69(+1.25%) |
Aug 16, 2016 | 137.53 | 137.83 | 135.59 | 135.66 | 3,328,378 | -1.91(-1.39%) |
Aug 15, 2016 | 135.12 | 137.68 | 135.12 | 137.57 | 3,533,478 | +2.02(+1.49%) |
Aug 12, 2016 | 134.16 | 135.65 | 133.72 | 135.55 | 2,378,215 | +0.46(+0.34%) |
Aug 11, 2016 | 134.94 | 135.36 | 134.01 | 135.09 | 2,735,124 | +0.94(+0.70%) |
Aug 10, 2016 | 134.66 | 134.91 | 133.74 | 134.15 | 3,161,039 | -0.67(-0.49%) |
Aug 09, 2016 | 135.27 | 135.77 | 134.50 | 134.81 | 2,673,137 | -0.20(-0.15%) |
Aug 08, 2016 | 135.78 | 136.44 | 134.62 | 135.02 | 3,454,702 | -1.03(-0.76%) |
Aug 05, 2016 | 135.81 | 136.72 | 135.15 | 136.05 | 2,844,990 | +0.78(+0.57%) |
Aug 04, 2016 | 135.77 | 136.06 | 134.78 | 135.28 | 2,708,801 | -0.60(-0.44%) |
Aug 03, 2016 | 136.11 | 136.62 | 134.97 | 135.87 | 4,993,122 | -0.56(-0.41%) |
Aug 02, 2016 | 137.14 | 138.28 | 135.67 | 136.44 | 8,410,387 | -0.01(-0.01%) |
Aug 01, 2016 | 135.46 | 137.09 | 134.97 | 136.44 | 4,559,314 | +1.67(+1.24%) |
Jul 29, 2016 | 134.41 | 134.95 | 133.60 | 134.77 | 3,984,510 | +0.59(+0.44%) |
Jul 28, 2016 | 132.34 | 134.59 | 130.45 | 134.19 | 6,627,877 | +0.47(+0.35%) |
Jul 27, 2016 | 131.19 | 134.04 | 131.18 | 133.72 | 5,359,450 | +2.36(+1.80%) |
Jul 26, 2016 | 129.96 | 131.66 | 129.87 | 131.36 | 3,680,603 | +0.87(+0.67%) |
Jul 25, 2016 | 129.81 | 130.79 | 128.54 | 130.49 | 3,452,365 | +0.70(+0.54%) |
Jul 22, 2016 | 129.09 | 130.31 | 128.48 | 129.79 | 3,191,548 | +1.16(+0.90%) |
Jul 21, 2016 | 128.00 | 128.69 | 127.47 | 128.63 | 2,516,825 | +0.74(+0.58%) |
Jul 20, 2016 | 127.27 | 128.21 | 126.78 | 127.89 | 2,758,917 | +0.59(+0.47%) |
Jul 19, 2016 | 127.86 | 129.04 | 126.87 | 127.30 | 2,871,164 | -0.34(-0.27%) |
Jul 18, 2016 | 128.34 | 128.48 | 127.53 | 127.64 | 2,317,438 | -0.27(-0.21%) |
Jul 15, 2016 | 128.05 | 128.93 | 126.57 | 127.92 | 4,058,670 | +0.42(+0.33%) |
Jul 14, 2016 | 126.92 | 127.69 | 125.93 | 127.50 | 3,120,568 | +1.74(+1.38%) |
Jul 13, 2016 | 127.42 | 127.43 | 125.59 | 125.76 | 3,435,919 | -1.13(-0.89%) |
Jul 12, 2016 | 125.83 | 127.14 | 125.75 | 126.89 | 3,072,124 | +1.40(+1.11%) |
Jul 11, 2016 | 126.42 | 127.17 | 125.35 | 125.49 | 3,145,882 | -0.72(-0.57%) |
Jul 08, 2016 | 123.48 | 126.22 | 122.68 | 126.21 | 4,775,785 | +3.53(+2.88%) |
Jul 07, 2016 | 122.11 | 122.81 | 121.63 | 122.68 | 3,110,699 | +1.82(+1.50%) |
Jul 05, 2016 | 120.88 | 121.39 | 120.16 | 120.86 | 2,998,449 | -0.01(-0.01%) |
Jul 01, 2016 | 119.42 | 120.87 | 120.87 | 120.87 | 3,520,534 | +1.67(+1.40%) |
Jun 30, 2016 | 118.17 | 119.42 | 117.38 | 119.20 | 4,442,900 | +1.61(+1.37%) |
Jun 29, 2016 | 116.82 | 118.10 | 116.44 | 117.59 | 4,813,399 | +1.32(+1.13%) |
Jun 28, 2016 | 114.30 | 116.28 | 114.07 | 116.28 | 5,549,942 | +3.01(+2.66%) |
Jun 27, 2016 | 114.51 | 115.22 | 112.67 | 113.27 | 5,372,272 | -1.46(-1.28%) |
Jun 24, 2016 | 115.32 | 116.97 | 114.41 | 114.73 | 6,279,093 | -4.56(-3.82%) |
Jun 23, 2016 | 118.46 | 119.39 | 118.01 | 119.29 | 3,829,696 | +1.93(+1.64%) |
Jun 22, 2016 | 116.79 | 119.22 | 116.73 | 117.37 | 5,705,832 | +0.31(+0.26%) |
Jun 21, 2016 | 118.41 | 118.67 | 116.34 | 117.06 | 3,347,114 | -0.96(-0.82%) |
Jun 20, 2016 | 118.92 | 119.62 | 117.80 | 118.02 | 4,148,965 | +0.81(+0.69%) |
Jun 17, 2016 | 119.56 | 119.68 | 117.16 | 117.22 | 5,976,695 | -2.10(-1.76%) |
Jun 16, 2016 | 118.83 | 119.79 | 118.06 | 119.32 | 2,964,376 | +0.31(+0.26%) |
Jun 15, 2016 | 119.97 | 120.71 | 118.94 | 119.00 | 3,119,196 | -0.85(-0.71%) |
Jun 14, 2016 | 119.66 | 120.24 | 118.80 | 119.86 | 2,699,965 | -0.07(-0.06%) |
Jun 13, 2016 | 121.48 | 122.31 | 119.86 | 119.93 | 2,987,299 | -1.33(-1.10%) |
Jun 10, 2016 | 121.64 | 122.47 | 120.37 | 121.26 | 3,351,984 | -1.57(-1.28%) |
Jun 09, 2016 | 123.59 | 124.55 | 122.22 | 122.83 | 3,041,761 | -0.95(-0.77%) |
Jun 08, 2016 | 124.16 | 124.52 | 123.42 | 123.78 | 3,160,444 | -0.70(-0.56%) |
Jun 07, 2016 | 124.67 | 125.07 | 124.00 | 124.48 | 2,420,952 | -1.02(-0.81%) |
Jun 06, 2016 | 125.02 | 125.94 | 124.48 | 125.50 | 2,422,208 | +0.78(+0.63%) |
Jun 03, 2016 | 125.24 | 125.34 | 122.86 | 124.72 | 2,743,494 | -0.53(-0.42%) |
Jun 02, 2016 | 123.96 | 125.25 | 123.74 | 125.25 | 3,046,793 | +1.43(+1.15%) |
Jun 01, 2016 | 123.48 | 124.44 | 122.80 | 123.82 | 2,191,838 | +0.08(+0.06%) |
May 31, 2016 | 123.33 | 124.12 | 122.89 | 123.74 | 4,090,190 | +0.95(+0.77%) |
May 27, 2016 | 122.37 | 122.80 | 122.80 | 122.80 | 1,741,056 | +0.93(+0.76%) |
May 26, 2016 | 121.37 | 122.44 | 121.08 | 121.86 | 2,308,601 | -0.02(-0.01%) |
May 25, 2016 | 120.29 | 122.09 | 119.98 | 121.88 | 3,897,452 | +2.23(+1.87%) |
May 24, 2016 | 118.07 | 119.82 | 117.82 | 119.65 | 3,294,453 | +2.68(+2.29%) |
May 23, 2016 | 117.55 | 118.10 | 116.85 | 116.97 | 1,969,836 | -0.69(-0.59%) |
May 20, 2016 | 116.67 | 118.86 | 116.46 | 117.66 | 3,926,451 | +1.18(+1.02%) |
May 19, 2016 | 117.08 | 117.69 | 115.26 | 116.47 | 3,858,689 | -1.69(-1.43%) |
May 18, 2016 | 117.44 | 118.64 | 116.90 | 118.17 | 4,128,585 | +0.56(+0.48%) |
May 17, 2016 | 119.43 | 119.80 | 117.08 | 117.60 | 5,726,531 | -2.48(-2.06%) |
May 16, 2016 | 119.36 | 120.54 | 118.85 | 120.08 | 3,082,453 | +0.72(+0.60%) |
May 13, 2016 | 118.47 | 120.71 | 118.47 | 119.36 | 3,128,750 | +0.35(+0.30%) |
May 12, 2016 | 120.39 | 120.64 | 118.28 | 119.00 | 3,830,934 | -1.00(-0.83%) |
May 11, 2016 | 122.76 | 123.17 | 119.93 | 120.00 | 3,522,809 | -2.38(-1.95%) |
May 10, 2016 | 121.38 | 122.58 | 120.60 | 122.38 | 3,321,179 | +1.42(+1.18%) |
May 09, 2016 | 119.63 | 121.48 | 119.10 | 120.96 | 3,841,796 | +1.73(+1.45%) |
May 06, 2016 | 119.46 | 120.21 | 117.81 | 119.23 | 3,860,711 | -0.83(-0.69%) |
May 05, 2016 | 119.96 | 121.58 | 119.36 | 120.05 | 2,987,316 | +0.05(+0.05%) |
May 04, 2016 | 120.86 | 121.31 | 119.49 | 120.00 | 3,916,737 | -1.69(-1.39%) |
May 03, 2016 | 123.26 | 123.33 | 121.42 | 121.69 | 3,678,401 | -2.05(-1.66%) |
May 02, 2016 | 123.45 | 124.08 | 122.36 | 123.74 | 3,126,464 | +0.54(+0.44%) |
Apr 29, 2016 | 124.06 | 126.02 | 121.71 | 123.21 | 6,920,867 | -1.76(-1.41%) |
Apr 28, 2016 | 124.70 | 127.39 | 124.03 | 124.97 | 4,307,669 | -0.34(-0.27%) |
Apr 27, 2016 | 126.65 | 126.79 | 124.92 | 125.31 | 3,506,762 | -1.44(-1.14%) |
Apr 26, 2016 | 127.17 | 127.57 | 126.11 | 126.75 | 2,770,705 | -0.47(-0.37%) |
Apr 25, 2016 | 126.98 | 127.44 | 126.27 | 127.22 | 2,051,004 | +0.21(+0.17%) |
Apr 22, 2016 | 128.05 | 128.19 | 126.23 | 127.01 | 3,542,524 | -0.90(-0.71%) |
Apr 21, 2016 | 126.43 | 128.06 | 126.11 | 127.92 | 3,017,303 | +1.24(+0.98%) |
Apr 20, 2016 | 126.88 | 127.52 | 125.93 | 126.68 | 3,050,709 | +0.51(+0.41%) |
Apr 19, 2016 | 125.15 | 126.47 | 124.79 | 126.16 | 3,460,049 | +0.31(+0.25%) |
Apr 18, 2016 | 124.13 | 126.16 | 124.06 | 125.85 | 2,673,820 | +1.22(+0.98%) |
Apr 15, 2016 | 124.65 | 124.83 | 123.33 | 124.63 | 3,628,770 | +0.01(+0.01%) |
Apr 14, 2016 | 124.38 | 125.13 | 124.04 | 124.62 | 3,092,373 | +0.05(+0.04%) |
Apr 13, 2016 | 123.77 | 125.22 | 123.15 | 124.58 | 4,960,184 | +1.14(+0.92%) |
Apr 12, 2016 | 121.53 | 123.91 | 121.50 | 123.44 | 3,550,559 | +1.72(+1.41%) |
Apr 11, 2016 | 121.73 | 122.78 | 120.86 | 121.72 | 3,511,051 | -0.05(-0.04%) |
Apr 08, 2016 | 123.16 | 123.75 | 120.97 | 121.77 | 3,240,538 | -0.72(-0.58%) |
Apr 07, 2016 | 123.79 | 124.51 | 121.86 | 122.49 | 4,322,034 | -1.78(-1.43%) |
Apr 06, 2016 | 120.05 | 124.41 | 119.49 | 124.27 | 5,225,439 | +5.22(+4.39%) |
Apr 05, 2016 | 119.61 | 120.76 | 118.78 | 119.04 | 3,346,701 | -1.33(-1.11%) |
Apr 04, 2016 | 119.86 | 121.39 | 119.63 | 120.37 | 2,972,711 | +0.39(+0.32%) |
Apr 01, 2016 | 116.76 | 120.20 | 116.05 | 119.98 | 5,103,646 | +3.29(+2.82%) |
Mar 31, 2016 | 116.22 | 117.49 | 116.07 | 116.69 | 3,597,028 | +0.35(+0.30%) |
Mar 30, 2016 | 116.44 | 117.43 | 115.42 | 116.34 | 2,986,616 | -0.01(-0.01%) |
Mar 29, 2016 | 115.55 | 116.50 | 114.26 | 116.35 | 3,514,909 | +0.87(+0.75%) |
Mar 28, 2016 | 116.22 | 117.03 | 114.66 | 115.48 | 2,712,234 | -0.68(-0.58%) |
Mar 24, 2016 | 115.78 | 116.16 | 116.16 | 116.16 | 3,887,661 | +0.37(+0.32%) |
Mar 23, 2016 | 116.99 | 118.23 | 115.34 | 115.78 | 3,992,701 | -1.45(-1.24%) |
Mar 22, 2016 | 114.45 | 117.52 | 114.28 | 117.23 | 5,413,944 | +2.81(+2.46%) |
Mar 21, 2016 | 113.09 | 115.15 | 112.87 | 114.42 | 4,082,715 | +1.17(+1.03%) |
Mar 18, 2016 | 112.83 | 113.94 | 110.92 | 113.25 | 8,740,194 | +1.07(+0.96%) |
Mar 17, 2016 | 111.86 | 113.48 | 110.39 | 112.18 | 6,295,300 | +0.12(+0.10%) |
Mar 16, 2016 | 111.30 | 114.41 | 110.47 | 112.06 | 7,843,357 | +0.60(+0.54%) |
Mar 15, 2016 | 112.73 | 113.09 | 111.14 | 111.46 | 3,898,469 | -1.10(-0.97%) |
Mar 14, 2016 | 111.97 | 113.10 | 111.45 | 112.56 | 3,872,184 | +0.04(+0.03%) |
Mar 11, 2016 | 111.26 | 112.85 | 110.65 | 112.52 | 6,246,506 | +2.75(+2.51%) |
Mar 10, 2016 | 110.57 | 111.67 | 108.20 | 109.77 | 5,875,619 | +0.10(+0.09%) |
Mar 09, 2016 | 112.08 | 112.14 | 108.89 | 109.66 | 7,805,021 | -2.90(-2.58%) |
Mar 08, 2016 | 114.33 | 114.41 | 112.33 | 112.57 | 3,936,671 | -2.09(-1.82%) |
Mar 07, 2016 | 112.84 | 115.09 | 112.67 | 114.65 | 4,219,198 | +1.04(+0.91%) |
Mar 04, 2016 | 114.44 | 114.64 | 112.50 | 113.62 | 4,460,177 | +0.11(+0.10%) |
Mar 03, 2016 | 114.58 | 114.64 | 113.10 | 113.51 | 3,840,979 | -1.28(-1.12%) |
Mar 02, 2016 | 115.19 | 115.68 | 113.80 | 114.79 | 4,741,444 | -0.70(-0.61%) |
Mar 01, 2016 | 112.31 | 115.54 | 110.74 | 115.49 | 5,752,971 | +4.75(+4.29%) |
Feb 29, 2016 | 114.38 | 114.94 | 110.69 | 110.74 | 6,672,615 | -4.14(-3.60%) |
Feb 26, 2016 | 115.59 | 116.36 | 114.37 | 114.88 | 4,383,220 | +0.66(+0.58%) |
Feb 25, 2016 | 114.69 | 115.49 | 113.06 | 114.22 | 4,428,118 | -0.28(-0.24%) |
Feb 24, 2016 | 113.24 | 114.62 | 112.01 | 114.50 | 4,260,259 | -0.12(-0.10%) |
Feb 23, 2016 | 115.31 | 116.53 | 114.30 | 114.61 | 4,258,902 | -1.01(-0.88%) |
Feb 22, 2016 | 115.75 | 116.57 | 114.36 | 115.63 | 5,914,505 | -1.21(-1.04%) |
Feb 19, 2016 | 115.95 | 118.12 | 115.44 | 116.84 | 3,593,414 | +0.64(+0.55%) |
Feb 18, 2016 | 117.36 | 118.58 | 116.03 | 116.20 | 3,715,719 | -1.38(-1.17%) |
Feb 17, 2016 | 115.42 | 117.93 | 114.72 | 117.58 | 4,896,348 | +3.05(+2.66%) |
Feb 16, 2016 | 114.33 | 115.24 | 113.38 | 114.53 | 4,331,365 | +1.89(+1.68%) |
Feb 12, 2016 | 111.40 | 112.64 | 112.64 | 112.64 | 4,134,607 | +2.54(+2.30%) |
Feb 11, 2016 | 109.56 | 111.68 | 108.99 | 110.10 | 5,619,969 | -1.83(-1.63%) |
Feb 10, 2016 | 112.24 | 113.72 | 111.27 | 111.93 | 5,528,492 | +1.28(+1.15%) |
Feb 09, 2016 | 109.00 | 111.91 | 108.84 | 110.65 | 5,448,212 | +0.12(+0.11%) |
Feb 08, 2016 | 110.92 | 111.74 | 108.36 | 110.53 | 5,986,444 | -1.58(-1.41%) |
Feb 05, 2016 | 115.11 | 115.47 | 111.06 | 112.11 | 8,347,317 | -3.77(-3.25%) |
Feb 04, 2016 | 116.33 | 117.45 | 115.01 | 115.87 | 4,767,714 | -0.60(-0.52%) |
Feb 03, 2016 | 116.33 | 116.85 | 113.68 | 116.47 | 5,861,338 | +0.45(+0.39%) |
Feb 02, 2016 | 116.31 | 117.09 | 114.77 | 116.03 | 5,018,823 | -2.04(-1.73%) |