Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 140.12 | 142.34 | 140.08 | 140.97 | 4,216,983 | +0.32(+0.23%) |
Feb 27, 2017 | 139.12 | 140.76 | 138.72 | 140.65 | 3,569,462 | +1.25(+0.90%) |
Feb 24, 2017 | 138.38 | 139.53 | 137.74 | 139.40 | 3,352,649 | +0.44(+0.32%) |
Feb 23, 2017 | 137.95 | 138.96 | 137.26 | 138.96 | 2,743,910 | +1.12(+0.81%) |
Feb 22, 2017 | 139.51 | 137.26 | 137.84 | 3,230,543 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.03 | 138.55 | 137.24 | 138.26 | 4,935,276 | -0.12(-0.09%) |
Feb 17, 2017 | 138.38 | 138.38 | 138.38 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.00 | 137.49 | 136.00 | 137.44 | 3,331,470 | +0.26(+0.19%) |
Feb 15, 2017 | 133.62 | 137.35 | 133.36 | 137.19 | 5,082,427 | +2.99(+2.23%) |
Feb 14, 2017 | 133.42 | 134.22 | 132.22 | 134.20 | 3,902,561 | +0.31(+0.23%) |
Feb 13, 2017 | 133.94 | 134.37 | 133.10 | 133.89 | 4,509,044 | +0.73(+0.55%) |
Feb 10, 2017 | 133.08 | 133.49 | 132.47 | 133.15 | 3,695,949 | +0.33(+0.25%) |
Feb 09, 2017 | 131.46 | 133.07 | 131.26 | 132.82 | 5,398,324 | -0.52(-0.39%) |
Feb 08, 2017 | 132.05 | 133.52 | 131.91 | 133.34 | 4,398,767 | +1.03(+0.78%) |
Feb 07, 2017 | 132.45 | 133.01 | 131.34 | 132.30 | 4,517,870 | +0.19(+0.14%) |
Feb 06, 2017 | 131.80 | 132.36 | 130.96 | 132.11 | 5,534,081 | -0.75(-0.57%) |
Feb 03, 2017 | 131.73 | 133.12 | 130.75 | 132.87 | 9,288,469 | +6.30(+4.98%) |
Feb 02, 2017 | 126.68 | 126.85 | 124.44 | 126.56 | 5,598,441 | -0.07(-0.06%) |
Feb 01, 2017 | 125.78 | 126.70 | 124.56 | 126.63 | 4,947,224 | +2.37(+1.91%) |
Jan 31, 2017 | 121.90 | 124.48 | 121.46 | 124.26 | 4,218,221 | +1.78(+1.46%) |
Jan 30, 2017 | 124.60 | 124.66 | 121.95 | 122.48 | 4,733,766 | -2.17(-1.74%) |
Jan 27, 2017 | 121.53 | 124.91 | 121.17 | 124.64 | 6,159,648 | +3.31(+2.73%) |
Jan 26, 2017 | 122.93 | 123.56 | 121.26 | 121.33 | 4,244,547 | -0.89(-0.73%) |
Jan 25, 2017 | 120.97 | 122.79 | 120.37 | 122.22 | 4,391,079 | +1.78(+1.48%) |
Jan 24, 2017 | 121.20 | 121.34 | 119.26 | 120.43 | 3,817,429 | -0.69(-0.57%) |
Jan 23, 2017 | 122.30 | 122.57 | 120.87 | 121.12 | 3,099,425 | -1.55(-1.26%) |
Jan 20, 2017 | 122.70 | 123.21 | 121.99 | 122.67 | 3,867,599 | +0.69(+0.57%) |
Jan 19, 2017 | 123.03 | 123.48 | 121.55 | 121.98 | 3,242,957 | -1.56(-1.26%) |
Jan 18, 2017 | 123.48 | 123.67 | 122.54 | 123.54 | 3,067,402 | +0.77(+0.63%) |
Jan 17, 2017 | 123.04 | 123.82 | 121.76 | 122.77 | 4,293,088 | -1.05(-0.85%) |
Jan 13, 2017 | 123.82 | 123.82 | 123.82 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.28 | 123.84 | 122.58 | 123.22 | 4,078,523 | -1.00(-0.80%) |
Jan 11, 2017 | 126.23 | 126.23 | 122.57 | 124.21 | 6,073,686 | -1.70(-1.35%) |
Jan 10, 2017 | 125.70 | 126.20 | 124.71 | 125.91 | 4,191,332 | -0.06(-0.05%) |
Jan 09, 2017 | 124.52 | 126.06 | 124.22 | 125.97 | 5,353,835 | +1.63(+1.31%) |
Jan 06, 2017 | 126.80 | 127.69 | 124.25 | 124.34 | 12,481,860 | +3.01(+2.48%) |
Jan 05, 2017 | 121.12 | 121.66 | 120.16 | 121.33 | 4,321,163 | +0.09(+0.07%) |
Jan 04, 2017 | 120.62 | 121.92 | 120.37 | 121.24 | 4,974,373 | +1.70(+1.42%) |
Jan 03, 2017 | 117.27 | 119.76 | 116.68 | 119.54 | 4,585,672 | +3.59(+3.09%) |
Dec 30, 2016 | 115.96 | 115.96 | 115.96 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 116.88 | 117.93 | 116.88 | 117.20 | 2,087,353 | +0.09(+0.08%) |
Dec 28, 2016 | 117.88 | 118.29 | 116.87 | 117.12 | 2,274,602 | -0.55(-0.47%) |
Dec 27, 2016 | 117.20 | 119.05 | 117.20 | 117.66 | 2,447,062 | +0.64(+0.55%) |
Dec 23, 2016 | 117.02 | 117.02 | 117.02 | 0 | +0.94(+0.81%) | |
Dec 22, 2016 | 116.04 | 116.28 | 115.09 | 116.08 | 2,295,871 | +0.15(+0.13%) |
Dec 21, 2016 | 116.64 | 117.08 | 115.55 | 115.93 | 3,141,323 | -0.83(-0.71%) |
Dec 20, 2016 | 116.44 | 117.37 | 116.17 | 116.76 | 3,297,741 | -0.41(-0.35%) |
Dec 19, 2016 | 118.77 | 119.24 | 116.75 | 117.17 | 3,800,082 | -1.29(-1.09%) |
Dec 16, 2016 | 119.69 | 119.92 | 118.02 | 118.47 | 8,015,215 | -0.81(-0.68%) |
Dec 15, 2016 | 118.31 | 119.34 | 118.00 | 119.27 | 3,720,123 | +1.35(+1.14%) |
Dec 14, 2016 | 117.50 | 118.61 | 116.92 | 117.92 | 4,030,591 | +0.25(+0.22%) |
Dec 13, 2016 | 116.43 | 118.94 | 116.23 | 117.67 | 5,364,739 | +2.07(+1.79%) |
Dec 12, 2016 | 113.35 | 115.82 | 113.25 | 115.60 | 4,173,378 | +1.83(+1.61%) |
Dec 09, 2016 | 112.22 | 114.67 | 111.83 | 113.77 | 5,847,987 | +2.27(+2.03%) |
Dec 08, 2016 | 111.69 | 111.90 | 110.11 | 111.50 | 5,531,616 | -0.48(-0.43%) |
Dec 07, 2016 | 113.83 | 114.11 | 110.76 | 111.98 | 8,865,588 | -3.11(-2.70%) |
Dec 06, 2016 | 115.63 | 115.78 | 114.43 | 115.09 | 3,024,886 | -0.14(-0.12%) |
Dec 05, 2016 | 115.36 | 116.08 | 113.98 | 115.23 | 4,857,356 | +1.02(+0.89%) |
Dec 02, 2016 | 112.85 | 114.93 | 112.22 | 114.21 | 4,434,909 | +1.28(+1.14%) |
Dec 01, 2016 | 114.40 | 114.40 | 112.73 | 112.93 | 4,909,786 | -1.33(-1.17%) |
Nov 30, 2016 | 115.55 | 116.05 | 114.26 | 114.26 | 5,408,641 | -1.53(-1.32%) |
Nov 29, 2016 | 115.28 | 116.42 | 115.25 | 115.79 | 3,705,493 | +0.74(+0.64%) |
Nov 28, 2016 | 115.20 | 115.73 | 114.60 | 115.05 | 3,035,877 | -0.29(-0.25%) |
Nov 25, 2016 | 115.17 | 115.79 | 114.81 | 115.34 | 2,526,832 | +0.32(+0.28%) |
Nov 23, 2016 | 115.02 | 115.02 | 115.02 | 0 | +0.56(+0.49%) | |
Nov 22, 2016 | 116.44 | 116.55 | 113.27 | 114.47 | 4,521,431 | -0.97(-0.84%) |
Nov 21, 2016 | 115.78 | 115.93 | 115.09 | 115.44 | 3,606,727 | +0.25(+0.22%) |
Nov 18, 2016 | 116.62 | 117.66 | 114.92 | 115.18 | 4,746,784 | -1.69(-1.45%) |
Nov 17, 2016 | 117.16 | 117.73 | 116.20 | 116.87 | 4,989,650 | +0.10(+0.09%) |
Nov 16, 2016 | 117.04 | 117.77 | 116.14 | 116.77 | 5,176,321 | +0.13(+0.12%) |
Nov 15, 2016 | 116.48 | 117.74 | 115.01 | 116.63 | 5,692,618 | +0.51(+0.44%) |
Nov 14, 2016 | 117.75 | 118.29 | 115.80 | 116.12 | 6,379,313 | -1.28(-1.09%) |
Nov 11, 2016 | 118.20 | 118.83 | 115.64 | 117.41 | 6,549,362 | -1.99(-1.67%) |
Nov 10, 2016 | 118.48 | 119.92 | 117.19 | 119.40 | 11,340,087 | +4.06(+3.52%) |
Nov 09, 2016 | 115.61 | 120.41 | 114.86 | 115.35 | 14,966,708 | +6.28(+5.76%) |
Nov 08, 2016 | 109.93 | 110.29 | 108.20 | 109.07 | 4,654,829 | -0.60(-0.55%) |
Nov 07, 2016 | 108.59 | 110.47 | 108.05 | 109.67 | 6,528,208 | +3.00(+2.81%) |
Nov 04, 2016 | 105.33 | 108.41 | 105.28 | 106.67 | 6,412,330 | +0.14(+0.13%) |
Nov 03, 2016 | 110.05 | 110.11 | 106.35 | 106.52 | 7,350,828 | -2.74(-2.51%) |
Nov 02, 2016 | 110.53 | 110.77 | 109.22 | 109.26 | 5,867,764 | -1.62(-1.46%) |
Nov 01, 2016 | 111.21 | 112.19 | 109.75 | 110.89 | 7,092,880 | -0.31(-0.28%) |
Oct 31, 2016 | 115.45 | 115.55 | 111.03 | 111.20 | 11,035,696 | -3.17(-2.77%) |
Oct 28, 2016 | 119.50 | 119.55 | 112.37 | 114.37 | 23,244,702 | -12.12(-9.58%) |
Oct 27, 2016 | 125.81 | 127.30 | 125.76 | 126.49 | 4,272,893 | +1.24(+0.99%) |
Oct 26, 2016 | 125.00 | 126.08 | 124.49 | 125.25 | 3,448,721 | +0.86(+0.69%) |
Oct 25, 2016 | 125.13 | 125.47 | 124.31 | 124.39 | 3,064,921 | -0.68(-0.55%) |
Oct 24, 2016 | 125.54 | 125.81 | 124.66 | 125.07 | 3,706,798 | +0.20(+0.16%) |
Oct 21, 2016 | 126.59 | 127.00 | 124.74 | 124.87 | 4,494,920 | -2.35(-1.85%) |
Oct 20, 2016 | 126.83 | 128.68 | 126.83 | 127.22 | 3,709,939 | +0.33(+0.26%) |
Oct 19, 2016 | 128.74 | 128.89 | 126.85 | 126.89 | 3,176,961 | -1.35(-1.06%) |
Oct 18, 2016 | 128.99 | 129.09 | 128.21 | 128.25 | 2,541,135 | +0.14(+0.11%) |
Oct 17, 2016 | 127.78 | 128.76 | 126.96 | 128.11 | 2,981,096 | +0.57(+0.45%) |
Oct 14, 2016 | 130.02 | 130.18 | 127.49 | 127.54 | 3,576,497 | -1.88(-1.45%) |
Oct 13, 2016 | 128.29 | 130.05 | 128.02 | 129.42 | 3,085,786 | +0.32(+0.25%) |
Oct 12, 2016 | 129.45 | 130.45 | 128.89 | 129.10 | 2,857,492 | -0.35(-0.27%) |
Oct 11, 2016 | 132.20 | 132.20 | 128.81 | 129.45 | 3,505,952 | -3.14(-2.37%) |
Oct 10, 2016 | 132.50 | 132.80 | 132.09 | 132.59 | 2,066,843 | +0.64(+0.48%) |
Oct 07, 2016 | 132.30 | 132.46 | 131.01 | 131.95 | 2,132,368 | +0.47(+0.36%) |
Oct 06, 2016 | 131.03 | 132.18 | 130.60 | 131.48 | 2,417,027 | -0.27(-0.20%) |
Oct 05, 2016 | 131.99 | 132.65 | 131.50 | 131.75 | 2,479,412 | -0.24(-0.18%) |
Oct 04, 2016 | 131.83 | 132.89 | 131.67 | 131.99 | 3,551,279 | +0.17(+0.13%) |
Oct 03, 2016 | 130.81 | 132.01 | 129.54 | 131.83 | 3,182,018 | +0.42(+0.32%) |
Sep 30, 2016 | 131.07 | 132.12 | 130.19 | 131.41 | 5,058,243 | +1.07(+0.82%) |
Sep 29, 2016 | 134.23 | 134.23 | 130.24 | 130.34 | 4,816,906 | -3.36(-2.51%) |
Sep 28, 2016 | 135.67 | 135.67 | 133.17 | 133.69 | 4,166,444 | -1.51(-1.12%) |
Sep 27, 2016 | 134.11 | 135.48 | 133.53 | 135.21 | 6,070,900 | -1.50(-1.09%) |
Sep 26, 2016 | 137.25 | 137.43 | 136.15 | 136.70 | 2,282,969 | -1.00(-0.73%) |
Sep 23, 2016 | 138.86 | 139.32 | 137.55 | 137.70 | 2,841,752 | -0.65(-0.47%) |
Sep 22, 2016 | 137.54 | 138.44 | 136.88 | 138.35 | 2,968,267 | +1.39(+1.02%) |
Sep 21, 2016 | 137.26 | 137.27 | 135.19 | 136.95 | 3,194,328 | +0.37(+0.27%) |
Sep 20, 2016 | 136.24 | 137.28 | 135.86 | 136.58 | 3,310,203 | +1.58(+1.17%) |
Sep 19, 2016 | 136.48 | 136.68 | 134.85 | 135.01 | 2,826,347 | -1.24(-0.91%) |
Sep 16, 2016 | 135.96 | 136.59 | 134.75 | 136.25 | 5,113,546 | +0.25(+0.19%) |
Sep 15, 2016 | 133.95 | 136.59 | 133.50 | 136.00 | 3,721,079 | +1.97(+1.47%) |
Sep 14, 2016 | 133.65 | 135.32 | 133.53 | 134.03 | 3,565,260 | +0.66(+0.50%) |
Sep 13, 2016 | 134.90 | 135.10 | 132.20 | 133.37 | 4,014,097 | -2.16(-1.59%) |
Sep 12, 2016 | 130.83 | 135.95 | 130.72 | 135.53 | 5,649,941 | +4.32(+3.30%) |
Sep 09, 2016 | 133.68 | 133.73 | 131.19 | 131.20 | 3,975,004 | -3.48(-2.59%) |
Sep 08, 2016 | 133.98 | 134.99 | 133.71 | 134.69 | 3,314,628 | +0.27(+0.20%) |
Sep 07, 2016 | 133.75 | 135.06 | 133.29 | 134.42 | 2,556,166 | -0.16(-0.12%) |
Sep 06, 2016 | 133.80 | 135.32 | 133.44 | 134.58 | 2,436,871 | +0.84(+0.63%) |
Sep 02, 2016 | 134.35 | 133.74 | 133.74 | 133.74 | 2,645,177 | -0.28(-0.21%) |
Sep 01, 2016 | 134.35 | 134.36 | 132.83 | 134.02 | 2,381,574 | +0.06(+0.04%) |
Aug 31, 2016 | 134.50 | 135.02 | 133.78 | 133.97 | 3,727,520 | -0.55(-0.41%) |
Aug 30, 2016 | 134.84 | 135.45 | 134.02 | 134.52 | 2,289,643 | -0.59(-0.44%) |
Aug 29, 2016 | 135.79 | 135.89 | 134.80 | 135.11 | 3,189,020 | -0.36(-0.27%) |
Aug 26, 2016 | 134.55 | 136.28 | 133.74 | 135.47 | 3,713,365 | +1.37(+1.02%) |
Aug 25, 2016 | 133.86 | 135.07 | 132.94 | 134.10 | 3,330,700 | -0.48(-0.36%) |
Aug 24, 2016 | 137.07 | 137.76 | 134.14 | 134.58 | 3,877,621 | -2.81(-2.04%) |
Aug 23, 2016 | 137.42 | 138.64 | 136.81 | 137.39 | 3,016,650 | +0.04(+0.03%) |
Aug 22, 2016 | 136.87 | 138.00 | 136.46 | 137.35 | 3,304,811 | +0.58(+0.42%) |
Aug 19, 2016 | 137.15 | 137.83 | 135.70 | 136.77 | 3,422,776 | -0.89(-0.65%) |
Aug 18, 2016 | 137.41 | 139.15 | 136.73 | 137.66 | 4,344,614 | +0.35(+0.25%) |
Aug 17, 2016 | 135.50 | 137.47 | 135.25 | 137.32 | 3,276,248 | +1.69(+1.25%) |
Aug 16, 2016 | 137.50 | 137.79 | 135.55 | 135.62 | 3,329,280 | -1.91(-1.39%) |
Aug 15, 2016 | 135.09 | 137.64 | 135.09 | 137.53 | 3,534,435 | +2.02(+1.49%) |
Aug 12, 2016 | 134.12 | 135.62 | 133.68 | 135.51 | 2,378,860 | +0.46(+0.34%) |
Aug 11, 2016 | 134.90 | 135.32 | 133.97 | 135.05 | 2,735,866 | +0.94(+0.70%) |
Aug 10, 2016 | 134.63 | 134.87 | 133.70 | 134.11 | 3,161,896 | -0.67(-0.49%) |
Aug 09, 2016 | 135.23 | 135.73 | 134.46 | 134.78 | 2,673,862 | -0.20(-0.15%) |
Aug 08, 2016 | 135.74 | 136.41 | 134.58 | 134.98 | 3,455,638 | -1.03(-0.76%) |
Aug 05, 2016 | 135.77 | 136.69 | 135.11 | 136.01 | 2,845,761 | +0.78(+0.57%) |
Aug 04, 2016 | 135.73 | 136.02 | 134.75 | 135.24 | 2,709,535 | -0.59(-0.44%) |
Aug 03, 2016 | 136.08 | 136.59 | 134.93 | 135.83 | 4,994,476 | -0.56(-0.41%) |
Aug 02, 2016 | 137.10 | 138.24 | 135.63 | 136.40 | 8,412,667 | -0.01(-0.01%) |
Aug 01, 2016 | 135.43 | 137.05 | 134.93 | 136.41 | 4,560,551 | +1.67(+1.24%) |
Jul 29, 2016 | 134.38 | 134.92 | 133.56 | 134.74 | 3,985,591 | +0.59(+0.44%) |
Jul 28, 2016 | 132.31 | 134.56 | 130.41 | 134.15 | 6,629,674 | +0.47(+0.35%) |
Jul 27, 2016 | 131.15 | 134.00 | 131.14 | 133.68 | 5,360,903 | +2.36(+1.80%) |
Jul 26, 2016 | 129.93 | 131.62 | 129.83 | 131.32 | 3,681,601 | +0.87(+0.67%) |
Jul 25, 2016 | 129.78 | 130.76 | 128.50 | 130.45 | 3,453,301 | +0.70(+0.54%) |
Jul 22, 2016 | 129.06 | 130.27 | 128.45 | 129.76 | 3,192,414 | +1.16(+0.90%) |
Jul 21, 2016 | 127.97 | 128.65 | 127.44 | 128.60 | 2,517,507 | +0.74(+0.58%) |
Jul 20, 2016 | 127.23 | 128.17 | 126.74 | 127.86 | 2,759,665 | +0.60(+0.47%) |
Jul 19, 2016 | 127.82 | 129.00 | 126.83 | 127.27 | 2,871,943 | -0.34(-0.27%) |
Jul 18, 2016 | 128.31 | 128.45 | 127.50 | 127.61 | 2,318,066 | -0.27(-0.21%) |
Jul 15, 2016 | 128.02 | 128.90 | 126.54 | 127.88 | 4,059,770 | +0.42(+0.33%) |
Jul 14, 2016 | 126.88 | 127.66 | 125.89 | 127.46 | 3,121,414 | +1.74(+1.38%) |
Jul 13, 2016 | 127.38 | 127.40 | 125.56 | 125.72 | 3,436,851 | -1.13(-0.89%) |
Jul 12, 2016 | 125.80 | 127.10 | 125.72 | 126.85 | 3,072,957 | +1.39(+1.11%) |
Jul 11, 2016 | 126.38 | 127.13 | 125.31 | 125.46 | 3,146,735 | -0.72(-0.57%) |
Jul 08, 2016 | 123.45 | 126.19 | 122.64 | 126.18 | 4,777,080 | +3.53(+2.88%) |
Jul 07, 2016 | 122.07 | 122.78 | 121.59 | 122.64 | 3,111,542 | +1.82(+1.50%) |
Jul 05, 2016 | 120.84 | 121.35 | 120.13 | 120.83 | 2,999,262 | -0.01(-0.01%) |
Jul 01, 2016 | 119.39 | 120.83 | 120.83 | 120.83 | 3,521,488 | +1.67(+1.40%) |
Jun 30, 2016 | 118.13 | 119.39 | 117.35 | 119.17 | 4,444,104 | +1.61(+1.37%) |
Jun 29, 2016 | 116.79 | 118.07 | 116.41 | 117.56 | 4,814,704 | +1.32(+1.13%) |
Jun 28, 2016 | 114.26 | 116.25 | 114.04 | 116.25 | 5,551,447 | +3.01(+2.66%) |
Jun 27, 2016 | 114.47 | 115.19 | 112.64 | 113.24 | 5,373,728 | -1.47(-1.28%) |
Jun 24, 2016 | 115.29 | 116.94 | 114.37 | 114.70 | 6,280,795 | -4.56(-3.82%) |
Jun 23, 2016 | 118.43 | 119.36 | 117.98 | 119.26 | 3,830,735 | +1.93(+1.64%) |
Jun 22, 2016 | 116.76 | 119.19 | 116.70 | 117.33 | 5,707,379 | +0.31(+0.26%) |
Jun 21, 2016 | 118.38 | 118.63 | 116.31 | 117.03 | 3,348,021 | -0.96(-0.82%) |
Jun 20, 2016 | 118.89 | 119.59 | 117.77 | 117.99 | 4,150,090 | +0.81(+0.69%) |
Jun 17, 2016 | 119.53 | 119.64 | 117.13 | 117.19 | 5,978,316 | -2.10(-1.76%) |
Jun 16, 2016 | 118.80 | 119.75 | 118.03 | 119.28 | 2,965,180 | +0.31(+0.26%) |
Jun 15, 2016 | 119.93 | 120.68 | 118.91 | 118.97 | 3,120,042 | -0.85(-0.71%) |
Jun 14, 2016 | 119.63 | 120.21 | 118.77 | 119.83 | 2,700,697 | -0.07(-0.06%) |
Jun 13, 2016 | 121.45 | 122.28 | 119.83 | 119.89 | 2,988,109 | -1.33(-1.10%) |
Jun 10, 2016 | 121.60 | 122.43 | 120.33 | 121.23 | 3,352,893 | -1.57(-1.28%) |
Jun 09, 2016 | 123.56 | 124.52 | 122.18 | 122.79 | 3,042,586 | -0.96(-0.77%) |
Jun 08, 2016 | 124.12 | 124.48 | 123.39 | 123.75 | 3,161,301 | -0.70(-0.56%) |
Jun 07, 2016 | 124.63 | 125.03 | 123.97 | 124.45 | 2,421,608 | -1.02(-0.81%) |
Jun 06, 2016 | 124.99 | 125.90 | 124.45 | 125.46 | 2,422,865 | +0.78(+0.63%) |
Jun 03, 2016 | 125.21 | 125.31 | 122.83 | 124.68 | 2,744,238 | -0.53(-0.42%) |
Jun 02, 2016 | 123.93 | 125.21 | 123.71 | 125.21 | 3,047,619 | +1.42(+1.15%) |
Jun 01, 2016 | 123.44 | 124.41 | 122.76 | 123.79 | 2,192,433 | +0.08(+0.06%) |
May 31, 2016 | 123.29 | 124.09 | 122.85 | 123.71 | 4,091,299 | +0.95(+0.77%) |
May 27, 2016 | 122.34 | 122.76 | 122.76 | 122.76 | 1,741,528 | +0.93(+0.77%) |
May 26, 2016 | 121.34 | 122.40 | 121.05 | 121.83 | 2,309,227 | -0.02(-0.01%) |
May 25, 2016 | 120.26 | 122.06 | 119.95 | 121.85 | 3,898,509 | +2.23(+1.87%) |
May 24, 2016 | 118.04 | 119.79 | 117.79 | 119.61 | 3,295,346 | +2.68(+2.29%) |
May 23, 2016 | 117.51 | 118.07 | 116.82 | 116.94 | 1,970,370 | -0.69(-0.59%) |
May 20, 2016 | 116.64 | 118.82 | 116.43 | 117.62 | 3,927,516 | +1.18(+1.02%) |
May 19, 2016 | 117.05 | 117.66 | 115.23 | 116.44 | 3,859,736 | -1.69(-1.43%) |
May 18, 2016 | 117.41 | 118.60 | 116.86 | 118.13 | 4,129,705 | +0.56(+0.48%) |
May 17, 2016 | 119.40 | 119.76 | 117.04 | 117.57 | 5,728,083 | -2.47(-2.06%) |
May 16, 2016 | 119.32 | 120.51 | 118.81 | 120.04 | 3,083,288 | +0.72(+0.60%) |
May 13, 2016 | 118.44 | 120.68 | 118.44 | 119.32 | 3,129,598 | +0.35(+0.30%) |
May 12, 2016 | 120.36 | 120.61 | 118.25 | 118.97 | 3,831,972 | -1.00(-0.83%) |
May 11, 2016 | 122.73 | 123.13 | 119.90 | 119.97 | 3,523,764 | -2.38(-1.95%) |
May 10, 2016 | 121.34 | 122.55 | 120.57 | 122.35 | 3,322,079 | +1.42(+1.18%) |
May 09, 2016 | 119.59 | 121.44 | 119.06 | 120.92 | 3,842,837 | +1.73(+1.45%) |
May 06, 2016 | 119.43 | 120.18 | 117.77 | 119.20 | 3,861,758 | -0.83(-0.69%) |
May 05, 2016 | 119.93 | 121.55 | 119.33 | 120.02 | 2,988,126 | +0.06(+0.05%) |
May 04, 2016 | 120.82 | 121.27 | 119.46 | 119.97 | 3,917,798 | -1.69(-1.39%) |
May 03, 2016 | 123.23 | 123.30 | 121.38 | 121.66 | 3,679,398 | -2.05(-1.66%) |
May 02, 2016 | 123.42 | 124.04 | 122.33 | 123.71 | 3,127,311 | +0.54(+0.44%) |
Apr 29, 2016 | 124.02 | 125.99 | 121.68 | 123.17 | 6,922,742 | -1.76(-1.41%) |
Apr 28, 2016 | 124.67 | 127.36 | 124.00 | 124.93 | 4,308,837 | -0.34(-0.27%) |
Apr 27, 2016 | 126.61 | 126.75 | 124.89 | 125.27 | 3,507,712 | -1.44(-1.14%) |
Apr 26, 2016 | 127.13 | 127.54 | 126.07 | 126.71 | 2,771,456 | -0.48(-0.37%) |
Apr 25, 2016 | 126.95 | 127.41 | 126.24 | 127.19 | 2,051,559 | +0.21(+0.17%) |
Apr 22, 2016 | 128.01 | 128.15 | 126.19 | 126.98 | 3,543,484 | -0.90(-0.71%) |
Apr 21, 2016 | 126.39 | 128.03 | 126.08 | 127.88 | 3,018,121 | +1.24(+0.98%) |
Apr 20, 2016 | 126.84 | 127.48 | 125.90 | 126.64 | 3,051,535 | +0.51(+0.41%) |
Apr 19, 2016 | 125.12 | 126.44 | 124.76 | 126.13 | 3,460,987 | +0.31(+0.25%) |
Apr 18, 2016 | 124.10 | 126.13 | 124.03 | 125.82 | 2,674,544 | +1.22(+0.98%) |
Apr 15, 2016 | 124.61 | 124.80 | 123.30 | 124.60 | 3,629,753 | +0.01(+0.01%) |
Apr 14, 2016 | 124.35 | 125.09 | 124.00 | 124.59 | 3,093,211 | +0.05(+0.04%) |
Apr 13, 2016 | 123.73 | 125.19 | 123.12 | 124.54 | 4,961,528 | +1.14(+0.92%) |
Apr 12, 2016 | 121.49 | 123.87 | 121.47 | 123.41 | 3,551,522 | +1.72(+1.41%) |
Apr 11, 2016 | 121.69 | 122.75 | 120.82 | 121.69 | 3,512,002 | -0.05(-0.04%) |
Apr 08, 2016 | 123.13 | 123.72 | 120.93 | 121.74 | 3,241,417 | -0.72(-0.58%) |
Apr 07, 2016 | 123.76 | 124.48 | 121.83 | 122.46 | 4,323,205 | -1.77(-1.43%) |
Apr 06, 2016 | 120.01 | 124.38 | 119.45 | 124.23 | 5,226,855 | +5.22(+4.39%) |
Apr 05, 2016 | 119.58 | 120.73 | 118.75 | 119.01 | 3,347,608 | -1.33(-1.11%) |
Apr 04, 2016 | 119.83 | 121.35 | 119.59 | 120.34 | 2,973,517 | +0.39(+0.32%) |
Apr 01, 2016 | 116.73 | 120.17 | 116.01 | 119.95 | 5,105,030 | +3.29(+2.82%) |
Mar 31, 2016 | 116.19 | 117.46 | 116.04 | 116.66 | 3,598,003 | +0.35(+0.30%) |
Mar 30, 2016 | 116.41 | 117.40 | 115.39 | 116.31 | 2,987,425 | -0.01(-0.01%) |
Mar 29, 2016 | 115.52 | 116.47 | 114.22 | 116.32 | 3,515,861 | +0.87(+0.76%) |
Mar 28, 2016 | 116.19 | 117.00 | 114.63 | 115.45 | 2,712,969 | -0.68(-0.58%) |
Mar 24, 2016 | 115.75 | 116.12 | 116.12 | 116.12 | 3,888,714 | +0.37(+0.32%) |
Mar 23, 2016 | 116.96 | 118.20 | 115.31 | 115.75 | 3,993,783 | -1.45(-1.23%) |
Mar 22, 2016 | 114.42 | 117.48 | 114.25 | 117.20 | 5,415,411 | +2.81(+2.46%) |
Mar 21, 2016 | 113.06 | 115.12 | 112.84 | 114.39 | 4,083,821 | +1.17(+1.03%) |
Mar 18, 2016 | 112.80 | 113.91 | 110.89 | 113.22 | 8,742,563 | +1.07(+0.96%) |
Mar 17, 2016 | 111.83 | 113.45 | 110.36 | 112.15 | 6,297,006 | +0.12(+0.10%) |
Mar 16, 2016 | 111.27 | 114.38 | 110.44 | 112.03 | 7,845,483 | +0.60(+0.54%) |
Mar 15, 2016 | 112.70 | 113.06 | 111.11 | 111.43 | 3,899,525 | -1.10(-0.97%) |
Mar 14, 2016 | 111.94 | 113.06 | 111.42 | 112.53 | 3,873,233 | +0.04(+0.03%) |
Mar 11, 2016 | 111.23 | 112.82 | 110.62 | 112.49 | 6,248,198 | +2.75(+2.51%) |
Mar 10, 2016 | 110.54 | 111.64 | 108.17 | 109.73 | 5,877,212 | +0.10(+0.09%) |
Mar 09, 2016 | 112.05 | 112.11 | 108.86 | 109.63 | 7,807,136 | -2.90(-2.58%) |
Mar 08, 2016 | 114.30 | 114.38 | 112.30 | 112.54 | 3,937,738 | -2.09(-1.82%) |
Mar 07, 2016 | 112.81 | 115.06 | 112.64 | 114.62 | 4,220,341 | +1.03(+0.91%) |
Mar 04, 2016 | 114.40 | 114.61 | 112.47 | 113.59 | 4,461,386 | +0.11(+0.10%) |
Mar 03, 2016 | 114.55 | 114.61 | 113.07 | 113.48 | 3,842,020 | -1.28(-1.12%) |
Mar 02, 2016 | 115.16 | 115.65 | 113.77 | 114.76 | 4,742,729 | -0.70(-0.61%) |