Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 136.76 | 137.71 | 136.62 | 137.19 | 24,419,956 | +0.97(+0.71%) |
Oct 30, 2017 | 137.36 | 135.47 | 136.22 | 33,209,972 | -1.45(-1.05%) | |
Oct 27, 2017 | 136.84 | 137.79 | 136.31 | 137.68 | 35,625,144 | +0.95(+0.69%) |
Oct 26, 2017 | 136.90 | 137.26 | 136.50 | 136.73 | 16,534,268 | +0.28(+0.21%) |
Oct 25, 2017 | 136.90 | 136.95 | 135.31 | 136.44 | 29,618,954 | -0.66(-0.48%) |
Oct 24, 2017 | 137.31 | 137.67 | 136.99 | 137.11 | 19,069,260 | +0.28(+0.21%) |
Oct 23, 2017 | 138.01 | 138.01 | 136.67 | 136.82 | 15,951,984 | -1.03(-0.75%) |
Oct 20, 2017 | 138.15 | 138.25 | 137.74 | 137.85 | 27,443,936 | +0.63(+0.46%) |
Oct 19, 2017 | 136.74 | 137.25 | 136.19 | 137.22 | 18,668,094 | -0.21(-0.15%) |
Oct 18, 2017 | 137.41 | 137.79 | 137.02 | 137.43 | 22,347,914 | +0.65(+0.48%) |
Oct 17, 2017 | 137.20 | 137.66 | 136.49 | 136.78 | 19,632,318 | -0.40(-0.29%) |
Oct 16, 2017 | 137.51 | 138.19 | 136.98 | 137.17 | 22,464,068 | -0.12(-0.09%) |
Oct 13, 2017 | 137.80 | 137.86 | 137.16 | 137.29 | 16,825,116 | -0.25(-0.18%) |
Oct 12, 2017 | 137.37 | 137.87 | 136.97 | 137.54 | 18,697,370 | -0.10(-0.07%) |
Oct 11, 2017 | 137.81 | 138.04 | 137.37 | 137.64 | 16,466,702 | -0.10(-0.07%) |
Oct 10, 2017 | 137.81 | 138.14 | 137.33 | 137.74 | 23,879,292 | +0.40(+0.29%) |
Oct 09, 2017 | 138.04 | 138.49 | 137.12 | 137.34 | 15,205,684 | -0.57(-0.41%) |
Oct 06, 2017 | 137.60 | 138.18 | 137.47 | 137.91 | 21,053,408 | -0.19(-0.14%) |
Oct 05, 2017 | 138.14 | 138.45 | 137.76 | 138.11 | 24,519,324 | +0.38(+0.27%) |
Oct 04, 2017 | 137.95 | 138.43 | 137.31 | 137.73 | 23,960,168 | -0.44(-0.32%) |
Oct 03, 2017 | 137.97 | 138.17 | 137.25 | 138.17 | 30,831,006 | +0.30(+0.22%) |
Oct 02, 2017 | 136.32 | 137.87 | 136.10 | 137.87 | 32,379,844 | +1.67(+1.23%) |
Sep 29, 2017 | 135.96 | 136.43 | 135.79 | 136.20 | 23,651,498 | +0.32(+0.24%) |
Sep 28, 2017 | 135.34 | 136.09 | 134.91 | 135.88 | 31,857,630 | +0.36(+0.26%) |
Sep 27, 2017 | 135.90 | 133.42 | 135.52 | 72,179,856 | +2.60(+1.96%) | |
Sep 26, 2017 | 132.62 | 133.41 | 132.52 | 132.91 | 30,717,488 | +0.42(+0.32%) |
Sep 25, 2017 | 132.28 | 132.90 | 131.75 | 132.49 | 32,717,234 | +0.18(+0.14%) |
Sep 22, 2017 | 131.73 | 132.65 | 131.63 | 132.31 | 27,486,888 | +0.56(+0.42%) |
Sep 21, 2017 | 132.05 | 132.27 | 131.56 | 131.75 | 18,964,896 | -0.14(-0.10%) |
Sep 20, 2017 | 131.60 | 132.05 | 131.36 | 131.89 | 22,071,662 | +0.42(+0.32%) |
Sep 19, 2017 | 131.64 | 131.75 | 131.20 | 131.47 | 17,827,234 | +0.00(+0.00%) |
Sep 18, 2017 | 130.77 | 131.86 | 130.75 | 131.47 | 26,630,134 | +0.89(+0.68%) |
Sep 15, 2017 | 129.87 | 130.63 | 129.79 | 130.58 | 25,284,944 | +0.53(+0.41%) |
Sep 14, 2017 | 130.00 | 130.35 | 129.67 | 130.04 | 20,014,202 | -0.12(-0.09%) |
Sep 13, 2017 | 129.66 | 130.40 | 129.58 | 130.16 | 27,322,132 | +0.38(+0.30%) |
Sep 12, 2017 | 129.32 | 129.92 | 129.12 | 129.78 | 24,725,330 | +0.79(+0.61%) |
Sep 11, 2017 | 128.72 | 129.21 | 128.58 | 128.99 | 24,662,452 | +1.34(+1.05%) |
Sep 08, 2017 | 127.39 | 128.16 | 127.10 | 127.65 | 23,852,322 | +0.10(+0.08%) |
Sep 07, 2017 | 127.99 | 128.08 | 127.08 | 127.55 | 19,801,602 | -0.32(-0.25%) |
Sep 06, 2017 | 128.13 | 128.37 | 127.52 | 127.87 | 20,066,696 | +0.27(+0.21%) |
Sep 05, 2017 | 128.94 | 129.18 | 127.07 | 127.61 | 23,891,822 | -1.24(-0.96%) |
Sep 01, 2017 | 128.35 | 128.94 | 128.12 | 128.84 | 18,990,404 | +0.72(+0.57%) |
Aug 31, 2017 | 127.37 | 128.31 | 127.15 | 128.12 | 31,904,840 | +1.25(+0.98%) |
Aug 30, 2017 | 125.95 | 127.00 | 125.85 | 126.87 | 17,354,514 | +0.81(+0.64%) |
Aug 29, 2017 | 125.15 | 126.36 | 124.91 | 126.07 | 22,114,868 | +0.03(+0.02%) |
Aug 28, 2017 | 125.96 | 126.18 | 125.41 | 126.04 | 17,811,578 | +0.53(+0.42%) |
Aug 25, 2017 | 125.51 | 125.90 | 125.08 | 125.51 | 18,718,246 | +0.36(+0.29%) |
Aug 24, 2017 | 125.29 | 125.55 | 124.72 | 125.15 | 17,149,008 | +0.39(+0.31%) |
Aug 23, 2017 | 124.27 | 125.22 | 123.97 | 124.76 | 20,044,822 | -0.20(-0.16%) |
Aug 22, 2017 | 124.02 | 125.11 | 123.91 | 124.97 | 27,448,704 | +1.34(+1.08%) |
Aug 21, 2017 | 123.50 | 123.80 | 122.99 | 123.63 | 23,452,504 | -0.08(-0.07%) |
Aug 18, 2017 | 123.30 | 124.20 | 122.98 | 123.71 | 46,244,264 | -0.01(-0.01%) |
Aug 17, 2017 | 125.60 | 126.25 | 123.71 | 123.72 | 35,673,840 | -2.30(-1.83%) |
Aug 16, 2017 | 126.23 | 126.89 | 125.81 | 126.02 | 23,838,304 | +0.04(+0.03%) |
Aug 15, 2017 | 127.27 | 127.29 | 125.93 | 125.98 | 18,152,446 | -1.05(-0.82%) |
Aug 14, 2017 | 125.86 | 127.08 | 125.83 | 127.03 | 23,676,878 | +1.90(+1.52%) |
Aug 11, 2017 | 124.89 | 125.38 | 124.49 | 125.13 | 35,750,056 | +0.18(+0.15%) |
Aug 10, 2017 | 126.79 | 126.79 | 124.94 | 124.95 | 44,684,588 | -2.31(-1.82%) |
Aug 09, 2017 | 127.56 | 127.81 | 126.79 | 127.26 | 28,935,618 | -1.11(-0.86%) |
Aug 08, 2017 | 128.74 | 130.01 | 128.08 | 128.37 | 29,713,540 | -0.40(-0.31%) |
Aug 07, 2017 | 128.77 | 129.13 | 128.10 | 128.77 | 10,006,750 | +0.21(+0.16%) |
Aug 04, 2017 | 128.28 | 128.66 | 127.90 | 128.56 | 17,966,314 | +0.62(+0.49%) |
Aug 03, 2017 | 128.77 | 128.86 | 127.60 | 127.94 | 21,399,712 | -0.64(-0.50%) |
Aug 02, 2017 | 129.82 | 130.04 | 128.12 | 128.58 | 21,739,198 | -1.42(-1.09%) |
Aug 01, 2017 | 130.36 | 130.38 | 129.25 | 130.00 | 21,633,300 | +0.25(+0.19%) |
Jul 31, 2017 | 130.40 | 130.55 | 129.26 | 129.75 | 17,905,340 | -0.41(-0.32%) |
Jul 28, 2017 | 130.22 | 130.53 | 129.72 | 130.16 | 21,739,674 | -0.35(-0.27%) |
Jul 27, 2017 | 131.56 | 131.74 | 129.79 | 130.51 | 26,561,702 | -0.83(-0.63%) |
Jul 26, 2017 | 132.17 | 132.17 | 131.16 | 131.35 | 14,803,862 | -0.73(-0.56%) |
Jul 25, 2017 | 130.89 | 132.26 | 131.31 | 132.08 | 22,975,110 | +1.19(+0.91%) |
Jul 24, 2017 | 130.49 | 130.95 | 130.17 | 130.89 | 18,206,654 | +0.18(+0.14%) |
Jul 21, 2017 | 131.13 | 131.42 | 130.43 | 130.71 | 23,938,492 | -0.60(-0.45%) |
Jul 20, 2017 | 131.23 | 131.59 | 130.94 | 131.30 | 18,590,784 | +0.09(+0.07%) |
Jul 19, 2017 | 130.09 | 131.25 | 130.09 | 131.21 | 18,518,372 | +1.29(+1.00%) |
Jul 18, 2017 | 129.78 | 130.08 | 129.32 | 129.92 | 18,161,804 | -0.34(-0.26%) |
Jul 17, 2017 | 129.84 | 130.62 | 129.52 | 130.26 | 16,767,823 | +0.30(+0.23%) |
Jul 14, 2017 | 130.48 | 129.73 | 129.95 | 16,866,728 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.47 | 129.80 | 128.72 | 129.73 | 18,059,098 | +0.11(+0.08%) |
Jul 12, 2017 | 129.33 | 130.40 | 129.29 | 129.62 | 21,110,318 | +0.99(+0.77%) |
Jul 11, 2017 | 128.17 | 128.72 | 127.43 | 128.63 | 17,654,336 | +0.38(+0.29%) |
Jul 10, 2017 | 128.29 | 129.18 | 127.79 | 128.26 | 18,764,990 | -0.56(-0.43%) |
Jul 07, 2017 | 127.84 | 128.99 | 127.62 | 128.82 | 22,369,680 | +1.24(+0.97%) |
Jul 06, 2017 | 128.30 | 128.80 | 127.30 | 127.58 | 33,798,736 | -1.69(-1.31%) |
Jul 05, 2017 | 129.37 | 129.50 | 128.45 | 129.27 | 23,949,258 | -0.47(-0.36%) |
Jul 03, 2017 | 129.04 | 130.09 | 129.00 | 129.73 | 14,204,454 | +1.08(+0.84%) |
Jun 30, 2017 | 128.96 | 129.34 | 128.52 | 128.66 | 24,970,216 | -0.20(-0.16%) |
Jun 29, 2017 | 129.86 | 129.96 | 127.50 | 128.86 | 42,492,720 | -0.77(-0.59%) |
Jun 28, 2017 | 128.43 | 129.88 | 128.18 | 129.62 | 27,473,784 | +1.95(+1.53%) |
Jun 27, 2017 | 128.82 | 129.29 | 127.59 | 127.67 | 26,956,076 | -1.13(-0.88%) |
Jun 26, 2017 | 128.81 | 129.21 | 128.00 | 128.80 | 25,175,040 | +0.16(+0.12%) |
Jun 23, 2017 | 127.94 | 128.80 | 127.40 | 128.65 | 22,752,722 | +0.85(+0.66%) |
Jun 22, 2017 | 127.24 | 128.17 | 126.91 | 127.80 | 19,624,916 | +0.48(+0.38%) |
Jun 21, 2017 | 127.86 | 128.55 | 127.10 | 127.31 | 25,571,718 | -0.32(-0.25%) |
Jun 20, 2017 | 128.62 | 128.70 | 127.54 | 127.63 | 22,022,826 | -1.30(-1.01%) |
Jun 19, 2017 | 128.33 | 129.26 | 128.28 | 128.94 | 27,559,446 | +0.95(+0.74%) |
Jun 16, 2017 | 127.84 | 128.01 | 127.16 | 127.99 | 39,002,992 | -0.32(-0.25%) |
Jun 15, 2017 | 127.53 | 128.71 | 127.53 | 128.31 | 29,984,416 | -0.66(-0.51%) |
Jun 14, 2017 | 129.67 | 129.68 | 128.23 | 128.97 | 36,162,632 | -0.77(-0.59%) |
Jun 13, 2017 | 129.46 | 129.92 | 129.16 | 129.73 | 24,147,594 | +0.66(+0.51%) |
Jun 12, 2017 | 129.33 | 129.78 | 128.63 | 129.07 | 37,969,360 | -0.21(-0.16%) |
Jun 09, 2017 | 129.15 | 130.46 | 128.45 | 129.28 | 62,411,240 | +0.67(+0.52%) |
Jun 08, 2017 | 126.88 | 129.15 | 126.67 | 128.62 | 37,191,672 | +1.73(+1.37%) |
Jun 07, 2017 | 126.78 | 127.39 | 126.44 | 126.88 | 22,497,998 | +0.12(+0.09%) |
Jun 06, 2017 | 126.09 | 127.50 | 125.82 | 126.77 | 27,882,222 | -0.12(-0.09%) |
Jun 05, 2017 | 127.78 | 127.92 | 126.86 | 126.88 | 22,791,060 | -0.79(-0.62%) |
Jun 02, 2017 | 127.31 | 128.75 | 126.95 | 127.68 | 51,130,224 | +0.82(+0.65%) |
Jun 01, 2017 | 124.82 | 126.90 | 124.41 | 126.86 | 48,866,976 | +2.40(+1.93%) |
May 31, 2017 | 124.93 | 125.00 | 122.92 | 124.46 | 37,617,792 | -0.13(-0.10%) |
May 30, 2017 | 125.19 | 125.48 | 124.36 | 124.58 | 27,974,584 | -0.99(-0.79%) |
May 26, 2017 | 125.42 | 125.80 | 124.88 | 125.57 | 21,958,382 | -0.04(-0.03%) |
May 25, 2017 | 126.12 | 126.55 | 125.26 | 125.61 | 24,975,464 | +0.08(+0.07%) |
May 24, 2017 | 125.54 | 126.02 | 124.92 | 125.52 | 23,547,978 | +0.08(+0.07%) |
May 23, 2017 | 125.34 | 125.71 | 124.48 | 125.44 | 18,271,114 | +0.41(+0.33%) |
May 22, 2017 | 124.40 | 125.26 | 124.31 | 125.03 | 21,964,634 | +0.84(+0.68%) |
May 19, 2017 | 123.83 | 124.86 | 123.63 | 124.19 | 48,687,996 | +0.59(+0.48%) |
May 18, 2017 | 122.86 | 124.07 | 122.55 | 123.60 | 49,071,084 | +0.45(+0.36%) |
May 17, 2017 | 124.47 | 125.11 | 123.02 | 123.15 | 55,622,992 | -3.41(-2.70%) |
May 16, 2017 | 126.88 | 126.94 | 125.64 | 126.56 | 20,269,020 | +0.05(+0.04%) |
May 15, 2017 | 125.97 | 127.13 | 125.97 | 126.52 | 34,099,392 | +0.98(+0.78%) |
May 12, 2017 | 125.72 | 125.89 | 125.22 | 125.54 | 26,409,750 | -0.67(-0.53%) |
May 11, 2017 | 126.60 | 126.75 | 125.06 | 126.21 | 31,344,876 | -0.88(-0.70%) |
May 10, 2017 | 126.03 | 127.34 | 125.86 | 127.09 | 21,677,874 | +0.78(+0.62%) |
May 09, 2017 | 126.53 | 126.75 | 125.79 | 126.31 | 26,269,270 | -0.06(-0.04%) |
May 08, 2017 | 126.59 | 126.88 | 125.77 | 126.36 | 18,266,368 | -0.53(-0.42%) |
May 05, 2017 | 126.62 | 126.89 | 125.56 | 126.89 | 26,076,022 | +0.81(+0.64%) |
May 04, 2017 | 126.47 | 126.66 | 125.18 | 126.08 | 28,257,842 | -0.17(-0.14%) |
May 03, 2017 | 126.44 | 127.01 | 125.71 | 126.25 | 29,622,172 | -0.78(-0.62%) |
May 02, 2017 | 127.80 | 128.11 | 126.62 | 127.04 | 19,706,996 | -0.65(-0.51%) |
May 01, 2017 | 127.49 | 128.08 | 126.70 | 127.69 | 22,918,860 | +0.73(+0.58%) |
Apr 28, 2017 | 128.76 | 128.88 | 126.94 | 126.96 | 34,080,028 | -1.73(-1.34%) |
Apr 27, 2017 | 129.04 | 129.46 | 128.25 | 128.68 | 25,180,446 | -0.04(-0.03%) |
Apr 26, 2017 | 127.97 | 129.47 | 127.93 | 128.72 | 45,637,972 | +0.66(+0.51%) |
Apr 25, 2017 | 128.03 | 128.62 | 127.91 | 128.06 | 35,873,376 | +1.23(+0.97%) |
Apr 24, 2017 | 126.97 | 127.21 | 126.44 | 126.83 | 37,058,180 | +1.56(+1.25%) |
Apr 21, 2017 | 125.30 | 125.58 | 124.81 | 125.27 | 32,187,356 | -0.28(-0.23%) |
Apr 20, 2017 | 124.47 | 125.69 | 124.30 | 125.55 | 34,975,500 | +1.58(+1.27%) |
Apr 19, 2017 | 123.88 | 125.04 | 123.74 | 123.97 | 37,921,988 | +0.43(+0.35%) |
Apr 18, 2017 | 123.00 | 123.67 | 122.48 | 123.54 | 26,890,768 | +0.03(+0.02%) |
Apr 17, 2017 | 122.40 | 123.54 | 122.05 | 123.52 | 20,019,024 | +1.43(+1.17%) |
Apr 13, 2017 | 123.14 | 123.59 | 122.03 | 122.08 | 33,086,636 | -1.21(-0.98%) |
Apr 12, 2017 | 124.75 | 124.80 | 123.18 | 123.29 | 28,149,666 | -1.70(-1.36%) |
Apr 11, 2017 | 123.50 | 125.00 | 123.32 | 124.98 | 35,676,484 | +0.99(+0.80%) |
Apr 10, 2017 | 123.68 | 124.94 | 123.40 | 124.00 | 24,950,164 | +0.27(+0.22%) |
Apr 07, 2017 | 123.44 | 124.19 | 123.02 | 123.72 | 26,616,710 | -0.06(-0.04%) |
Apr 06, 2017 | 122.83 | 123.83 | 122.18 | 123.78 | 44,919,756 | +1.14(+0.93%) |
Apr 05, 2017 | 124.92 | 125.47 | 122.41 | 122.64 | 49,245,144 | -1.41(-1.13%) |
Apr 04, 2017 | 124.10 | 124.67 | 123.57 | 124.05 | 28,082,592 | -0.15(-0.12%) |
Apr 03, 2017 | 125.96 | 126.08 | 123.80 | 124.19 | 42,532,432 | -1.32(-1.05%) |
Mar 31, 2017 | 125.46 | 126.14 | 125.02 | 125.52 | 32,240,256 | +0.20(+0.16%) |
Mar 30, 2017 | 124.46 | 125.42 | 124.40 | 125.31 | 28,250,968 | +0.94(+0.76%) |
Mar 29, 2017 | 123.89 | 124.61 | 123.52 | 124.37 | 24,227,440 | +0.40(+0.32%) |
Mar 28, 2017 | 122.59 | 124.07 | 122.47 | 123.97 | 29,454,312 | +0.96(+0.78%) |
Mar 27, 2017 | 121.20 | 123.31 | 120.88 | 123.01 | 38,984,152 | +0.23(+0.19%) |
Mar 24, 2017 | 123.20 | 123.68 | 122.21 | 122.78 | 36,709,316 | +0.09(+0.07%) |
Mar 23, 2017 | 121.99 | 123.53 | 121.66 | 122.70 | 41,458,840 | +0.71(+0.58%) |
Mar 22, 2017 | 121.72 | 122.27 | 120.88 | 121.99 | 50,889,596 | +0.03(+0.02%) |
Mar 21, 2017 | 126.09 | 126.17 | 121.91 | 121.96 | 67,958,712 | -3.44(-2.74%) |
Mar 20, 2017 | 125.88 | 126.08 | 125.05 | 125.40 | 20,971,340 | -0.65(-0.51%) |
Mar 17, 2017 | 125.75 | 126.29 | 125.00 | 126.05 | 36,606,528 | +0.50(+0.40%) |
Mar 16, 2017 | 125.83 | 126.09 | 125.22 | 125.55 | 27,793,024 | +0.16(+0.13%) |
Mar 15, 2017 | 124.07 | 125.65 | 123.78 | 125.38 | 34,304,776 | +1.91(+1.55%) |
Mar 14, 2017 | 123.58 | 123.65 | 122.50 | 123.47 | 32,995,010 | -0.59(-0.48%) |
Mar 13, 2017 | 123.49 | 124.53 | 123.49 | 124.06 | 23,390,574 | +0.29(+0.24%) |
Mar 10, 2017 | 124.07 | 124.09 | 122.75 | 123.77 | 43,408,316 | +0.55(+0.44%) |
Mar 09, 2017 | 123.65 | 124.25 | 122.80 | 123.22 | 38,680,676 | -0.49(-0.40%) |
Mar 08, 2017 | 124.97 | 125.28 | 123.61 | 123.72 | 37,464,176 | -0.82(-0.66%) |
Mar 07, 2017 | 125.08 | 125.39 | 124.36 | 124.53 | 32,630,818 | -0.82(-0.65%) |
Mar 06, 2017 | 125.43 | 125.60 | 124.71 | 125.36 | 26,240,388 | -0.86(-0.69%) |
Mar 03, 2017 | 126.36 | 126.92 | 125.52 | 126.22 | 34,041,716 | -0.09(-0.07%) |
Mar 02, 2017 | 127.75 | 127.78 | 126.21 | 126.31 | 28,479,890 | -1.46(-1.15%) |
Mar 01, 2017 | 127.13 | 128.23 | 127.01 | 127.78 | 39,229,720 | +2.29(+1.83%) |
Feb 28, 2017 | 126.88 | 126.97 | 125.41 | 125.48 | 44,093,672 | -1.97(-1.54%) |
Feb 27, 2017 | 125.94 | 127.45 | 125.82 | 127.45 | 31,041,510 | +1.23(+0.97%) |
Feb 24, 2017 | 125.14 | 126.22 | 124.99 | 126.22 | 26,926,384 | -0.09(-0.07%) |
Feb 23, 2017 | 127.41 | 127.46 | 125.35 | 126.31 | 27,005,398 | -0.75(-0.59%) |
Feb 22, 2017 | 127.45 | 127.47 | 126.77 | 127.07 | 16,343,099 | -0.56(-0.44%) |
Feb 21, 2017 | 126.88 | 127.74 | 126.88 | 127.63 | 23,454,938 | +0.99(+0.78%) |
Feb 17, 2017 | 126.64 | 126.64 | 126.64 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.96 | 127.30 | 125.83 | 126.72 | 27,031,266 | -0.36(-0.28%) |
Feb 15, 2017 | 125.80 | 127.24 | 125.69 | 127.08 | 22,242,982 | +0.76(+0.60%) |
Feb 14, 2017 | 125.57 | 126.49 | 125.27 | 126.32 | 29,609,344 | +0.42(+0.33%) |
Feb 13, 2017 | 126.33 | 126.72 | 125.71 | 125.90 | 25,524,572 | +0.33(+0.26%) |
Feb 10, 2017 | 125.44 | 125.97 | 124.90 | 125.57 | 29,974,902 | +0.95(+0.76%) |
Feb 09, 2017 | 122.90 | 124.94 | 123.12 | 124.63 | 31,047,156 | +1.73(+1.41%) |
Feb 08, 2017 | 123.10 | 121.89 | 122.90 | 36,200,904 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.64 | 124.23 | 122.69 | 123.11 | 33,325,716 | -0.55(-0.44%) |
Feb 06, 2017 | 124.17 | 124.52 | 123.29 | 123.66 | 26,002,670 | -0.94(-0.75%) |
Feb 03, 2017 | 123.80 | 124.70 | 123.38 | 124.60 | 26,950,266 | +1.88(+1.53%) |
Feb 02, 2017 | 123.17 | 123.51 | 122.43 | 122.72 | 21,889,088 | -0.31(-0.25%) |
Feb 01, 2017 | 124.01 | 124.60 | 122.62 | 123.03 | 32,920,746 | -0.07(-0.06%) |
Jan 31, 2017 | 121.87 | 123.41 | 121.51 | 123.11 | 36,170,688 | +0.86(+0.70%) |
Jan 30, 2017 | 123.11 | 123.11 | 121.35 | 122.25 | 44,438,856 | -1.73(-1.40%) |
Jan 27, 2017 | 124.51 | 124.75 | 123.49 | 123.98 | 21,385,068 | -0.43(-0.34%) |
Jan 26, 2017 | 125.03 | 125.17 | 124.19 | 124.41 | 24,406,780 | -0.50(-0.40%) |
Jan 25, 2017 | 124.77 | 125.22 | 124.67 | 124.91 | 31,968,006 | +1.17(+0.94%) |
Jan 24, 2017 | 122.30 | 124.05 | 122.19 | 123.74 | 37,688,160 | +1.87(+1.53%) |
Jan 23, 2017 | 122.01 | 122.61 | 121.19 | 121.88 | 22,544,640 | -0.51(-0.42%) |
Jan 20, 2017 | 122.79 | 121.82 | 122.39 | 32,170,254 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.02 | 123.30 | 121.23 | 121.76 | 37,455,996 | -1.00(-0.82%) |
Jan 18, 2017 | 122.68 | 122.84 | 121.94 | 122.76 | 23,382,514 | +0.40(+0.33%) |
Jan 17, 2017 | 123.44 | 123.53 | 122.11 | 122.36 | 30,899,202 | -1.68(-1.36%) |
Jan 13, 2017 | 124.04 | 124.04 | 124.04 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.95 | 124.01 | 121.61 | 123.15 | 45,960,920 | -0.96(-0.77%) |
Jan 11, 2017 | 124.02 | 124.53 | 123.28 | 124.11 | 30,126,338 | +0.22(+0.18%) |
Jan 10, 2017 | 122.90 | 124.15 | 122.68 | 123.89 | 23,771,074 | +1.17(+0.96%) |
Jan 09, 2017 | 123.39 | 123.55 | 122.44 | 122.72 | 26,438,020 | -0.81(-0.66%) |
Jan 06, 2017 | 124.18 | 124.45 | 123.52 | 123.53 | 25,744,038 | -0.45(-0.37%) |
Jan 05, 2017 | 125.16 | 125.41 | 123.36 | 123.98 | 33,264,188 | -1.45(-1.15%) |
Jan 04, 2017 | 123.85 | 125.59 | 123.82 | 125.43 | 37,864,200 | +2.06(+1.67%) |
Jan 03, 2017 | 124.25 | 124.56 | 122.44 | 123.37 | 32,646,178 | +0.61(+0.50%) |
Dec 30, 2016 | 122.76 | 122.76 | 122.76 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 123.16 | 124.04 | 122.61 | 123.23 | 23,411,852 | +0.11(+0.09%) |
Dec 28, 2016 | 124.62 | 124.70 | 122.74 | 123.12 | 24,946,324 | -1.28(-1.02%) |
Dec 27, 2016 | 124.02 | 124.99 | 124.00 | 124.40 | 14,908,224 | +0.56(+0.45%) |
Dec 23, 2016 | 123.84 | 123.84 | 123.84 | 0 | +0.66(+0.53%) | |
Dec 22, 2016 | 124.32 | 124.49 | 122.72 | 123.19 | 38,154,164 | -1.07(-0.86%) |
Dec 21, 2016 | 124.98 | 125.22 | 124.21 | 124.26 | 25,607,234 | -0.82(-0.65%) |
Dec 20, 2016 | 124.46 | 125.30 | 124.20 | 125.08 | 35,020,908 | +1.05(+0.85%) |
Dec 19, 2016 | 123.34 | 124.38 | 123.22 | 124.02 | 36,831,048 | +0.81(+0.65%) |
Dec 16, 2016 | 123.62 | 124.68 | 122.96 | 123.22 | 43,401,564 | -0.23(-0.18%) |
Dec 15, 2016 | 122.73 | 124.33 | 122.36 | 123.44 | 45,604,708 | +0.92(+0.75%) |
Dec 14, 2016 | 123.68 | 124.50 | 122.22 | 122.53 | 50,644,108 | -1.55(-1.25%) |
Dec 13, 2016 | 124.69 | 125.16 | 123.52 | 124.08 | 35,982,028 | +0.01(+0.01%) |
Dec 12, 2016 | 125.07 | 125.63 | 123.76 | 124.07 | 38,148,472 | -1.32(-1.06%) |
Dec 09, 2016 | 125.47 | 125.84 | 124.89 | 125.39 | 37,848,208 | +0.25(+0.20%) |
Dec 08, 2016 | 123.53 | 125.30 | 123.12 | 125.15 | 54,074,076 | +1.94(+1.57%) |
Dec 07, 2016 | 122.02 | 123.46 | 121.65 | 123.21 | 35,091,764 | +1.19(+0.97%) |
Dec 06, 2016 | 121.05 | 122.31 | 120.34 | 122.02 | 30,616,356 | +1.30(+1.08%) |
Dec 05, 2016 | 119.64 | 120.88 | 119.57 | 120.72 | 30,367,622 | +2.04(+1.72%) |
Dec 02, 2016 | 118.71 | 119.19 | 118.33 | 118.67 | 26,531,938 | -0.06(-0.05%) |
Dec 01, 2016 | 119.90 | 120.17 | 118.12 | 118.74 | 43,913,188 | -0.58(-0.49%) |
Nov 30, 2016 | 120.51 | 120.66 | 119.22 | 119.32 | 35,617,700 | -0.59(-0.49%) |
Nov 29, 2016 | 120.14 | 120.66 | 119.76 | 119.91 | 30,873,226 | -0.06(-0.05%) |
Nov 28, 2016 | 121.46 | 121.48 | 119.81 | 119.97 | 35,846,232 | -1.58(-1.30%) |
Nov 25, 2016 | 121.24 | 121.58 | 121.07 | 121.55 | 14,751,018 | +0.40(+0.33%) |
Nov 23, 2016 | 121.15 | 121.15 | 121.15 | 0 | +0.75(+0.63%) | |
Nov 22, 2016 | 119.80 | 120.49 | 119.37 | 120.40 | 43,724,096 | +1.09(+0.91%) |
Nov 21, 2016 | 119.05 | 119.67 | 118.41 | 119.31 | 35,614,840 | +0.55(+0.47%) |
Nov 18, 2016 | 118.48 | 118.85 | 118.13 | 118.76 | 45,643,340 | +0.63(+0.53%) |
Nov 17, 2016 | 117.81 | 118.61 | 117.63 | 118.13 | 46,957,080 | +0.69(+0.59%) |
Nov 16, 2016 | 117.18 | 117.86 | 116.98 | 117.44 | 46,674,648 | -0.01(-0.01%) |
Nov 15, 2016 | 116.82 | 117.76 | 116.32 | 117.45 | 42,657,448 | +0.36(+0.31%) |
Nov 14, 2016 | 116.91 | 118.09 | 116.40 | 117.09 | 89,976,320 | +1.62(+1.40%) |
Nov 11, 2016 | 113.35 | 115.79 | 112.92 | 115.47 | 105,462,128 | +2.59(+2.30%) |
Nov 10, 2016 | 112.66 | 113.69 | 111.17 | 112.87 | 92,029,560 | +1.78(+1.60%) |
Nov 09, 2016 | 107.05 | 111.36 | 107.03 | 111.10 | 85,384,200 | +3.32(+3.08%) |
Nov 08, 2016 | 107.25 | 108.30 | 106.72 | 107.78 | 28,857,350 | +0.28(+0.26%) |
Nov 07, 2016 | 106.98 | 107.72 | 106.72 | 107.50 | 34,866,408 | +2.56(+2.44%) |
Nov 04, 2016 | 104.53 | 105.98 | 104.30 | 104.93 | 38,867,140 | +0.67(+0.64%) |
Nov 03, 2016 | 105.09 | 105.38 | 104.15 | 104.26 | 25,056,824 | -0.51(-0.48%) |
Nov 02, 2016 | 105.95 | 106.07 | 104.61 | 104.77 | 32,916,504 | -1.35(-1.27%) |