Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 146.46 | 148.04 | 143.80 | 147.07 | 1,678,823 | +0.15(+0.10%) |
Apr 27, 2017 | 147.86 | 148.82 | 146.63 | 146.92 | 772,912 | -0.68(-0.46%) |
Apr 26, 2017 | 147.97 | 149.19 | 146.44 | 147.60 | 965,132 | -0.23(-0.16%) |
Apr 25, 2017 | 146.22 | 149.62 | 146.22 | 147.83 | 1,242,306 | +1.15(+0.78%) |
Apr 24, 2017 | 147.11 | 147.95 | 146.25 | 146.69 | 968,714 | +0.83(+0.57%) |
Apr 21, 2017 | 145.98 | 146.12 | 144.79 | 145.86 | 1,032,940 | -0.28(-0.19%) |
Apr 20, 2017 | 142.67 | 146.92 | 142.06 | 146.14 | 1,867,295 | +3.23(+2.26%) |
Apr 19, 2017 | 141.56 | 143.28 | 141.03 | 142.91 | 839,962 | +2.00(+1.42%) |
Apr 18, 2017 | 142.18 | 142.43 | 140.23 | 140.91 | 1,110,405 | -1.27(-0.89%) |
Apr 17, 2017 | 141.71 | 142.24 | 141.31 | 142.18 | 875,876 | +0.72(+0.51%) |
Apr 13, 2017 | 141.31 | 142.09 | 140.86 | 141.47 | 823,846 | -0.17(-0.12%) |
Apr 12, 2017 | 141.93 | 142.39 | 140.96 | 141.63 | 842,011 | -0.92(-0.65%) |
Apr 11, 2017 | 142.46 | 142.83 | 141.68 | 142.56 | 881,838 | -0.67(-0.47%) |
Apr 10, 2017 | 142.97 | 144.08 | 142.56 | 143.22 | 1,585,641 | +0.23(+0.16%) |
Apr 07, 2017 | 142.12 | 143.22 | 141.12 | 143.00 | 1,574,506 | +0.78(+0.55%) |
Apr 06, 2017 | 141.00 | 142.40 | 139.91 | 142.22 | 1,597,850 | +1.22(+0.87%) |
Apr 05, 2017 | 142.03 | 142.96 | 140.54 | 141.00 | 1,549,756 | -0.59(-0.42%) |
Apr 04, 2017 | 140.21 | 141.74 | 139.91 | 141.59 | 1,299,979 | +1.08(+0.77%) |
Apr 03, 2017 | 137.98 | 142.02 | 137.98 | 140.51 | 1,734,150 | +2.73(+1.98%) |
Mar 31, 2017 | 138.74 | 138.82 | 137.78 | 137.78 | 1,531,641 | -1.04(-0.75%) |
Mar 30, 2017 | 138.78 | 140.08 | 138.39 | 138.82 | 855,720 | +0.35(+0.25%) |
Mar 29, 2017 | 138.85 | 139.69 | 137.95 | 138.47 | 875,126 | -1.01(-0.72%) |
Mar 28, 2017 | 137.34 | 139.82 | 136.90 | 139.48 | 979,322 | +2.12(+1.55%) |
Mar 27, 2017 | 135.64 | 137.66 | 135.30 | 137.36 | 2,130,260 | +0.21(+0.15%) |
Mar 24, 2017 | 140.49 | 141.47 | 136.35 | 137.15 | 2,265,604 | -3.16(-2.25%) |
Mar 23, 2017 | 141.07 | 142.36 | 140.15 | 140.31 | 925,250 | -1.12(-0.79%) |
Mar 22, 2017 | 141.16 | 142.33 | 139.52 | 141.43 | 1,174,005 | +0.72(+0.51%) |
Mar 21, 2017 | 142.75 | 142.78 | 140.41 | 140.71 | 1,853,182 | -1.43(-1.01%) |
Mar 20, 2017 | 143.11 | 143.92 | 141.75 | 142.14 | 1,737,965 | -0.72(-0.50%) |
Mar 17, 2017 | 142.52 | 143.32 | 141.91 | 142.86 | 1,662,013 | +0.09(+0.07%) |
Mar 16, 2017 | 144.83 | 145.10 | 142.59 | 142.76 | 1,427,376 | -2.08(-1.43%) |
Mar 15, 2017 | 145.11 | 145.62 | 144.36 | 144.84 | 1,544,694 | +0.43(+0.30%) |
Mar 14, 2017 | 143.87 | 145.13 | 143.27 | 144.41 | 1,381,428 | +0.13(+0.09%) |
Mar 13, 2017 | 143.27 | 144.77 | 142.32 | 144.28 | 1,210,240 | +1.39(+0.97%) |
Mar 10, 2017 | 144.05 | 144.22 | 142.40 | 142.89 | 1,350,973 | -0.26(-0.18%) |
Mar 09, 2017 | 143.71 | 143.95 | 142.45 | 143.15 | 1,042,007 | -0.04(-0.03%) |
Mar 08, 2017 | 142.72 | 143.92 | 141.77 | 143.19 | 884,813 | +0.41(+0.29%) |
Mar 07, 2017 | 143.48 | 145.03 | 142.12 | 142.77 | 1,758,075 | -1.05(-0.73%) |
Mar 06, 2017 | 141.87 | 143.97 | 141.84 | 143.83 | 1,961,083 | +0.91(+0.64%) |
Mar 03, 2017 | 141.88 | 143.51 | 140.10 | 142.91 | 796,691 | +0.38(+0.27%) |
Mar 02, 2017 | 143.02 | 143.28 | 142.08 | 142.53 | 869,586 | -0.58(-0.41%) |
Mar 01, 2017 | 141.04 | 143.85 | 140.39 | 143.11 | 1,616,621 | +3.10(+2.22%) |
Feb 28, 2017 | 140.78 | 140.91 | 139.55 | 140.01 | 1,518,912 | -0.77(-0.55%) |
Feb 27, 2017 | 138.00 | 141.04 | 137.53 | 140.78 | 2,829,378 | +2.52(+1.82%) |
Feb 24, 2017 | 138.66 | 138.80 | 137.79 | 138.26 | 977,648 | -0.44(-0.32%) |
Feb 23, 2017 | 138.81 | 138.93 | 138.33 | 138.70 | 1,539,298 | +0.02(+0.01%) |
Feb 22, 2017 | 137.51 | 139.56 | 137.21 | 138.68 | 1,728,998 | +0.49(+0.35%) |
Feb 21, 2017 | 135.41 | 138.45 | 135.08 | 138.19 | 1,885,994 | +3.21(+2.38%) |
Feb 17, 2017 | 134.99 | 134.99 | 134.99 | 0 | -1.66(-1.22%) | |
Feb 16, 2017 | 138.07 | 138.17 | 135.27 | 136.65 | 1,669,105 | -1.19(-0.86%) |
Feb 15, 2017 | 137.48 | 138.84 | 136.89 | 137.84 | 2,391,819 | -0.08(-0.06%) |
Feb 14, 2017 | 136.55 | 139.24 | 135.87 | 137.92 | 2,062,474 | +0.78(+0.57%) |
Feb 13, 2017 | 137.87 | 138.36 | 136.17 | 137.14 | 1,134,912 | +0.28(+0.21%) |
Feb 10, 2017 | 138.74 | 140.40 | 136.81 | 136.86 | 2,040,321 | -2.44(-1.75%) |
Feb 09, 2017 | 138.92 | 139.45 | 136.66 | 139.29 | 2,459,596 | +0.28(+0.20%) |
Feb 08, 2017 | 138.22 | 139.81 | 137.56 | 139.01 | 693,910 | -0.06(-0.04%) |
Feb 07, 2017 | 138.29 | 139.75 | 137.22 | 139.07 | 821,605 | +0.82(+0.59%) |
Feb 06, 2017 | 139.79 | 140.63 | 137.26 | 138.25 | 1,358,607 | -2.13(-1.52%) |
Feb 03, 2017 | 140.17 | 141.15 | 139.26 | 140.38 | 1,300,373 | +0.95(+0.68%) |
Feb 02, 2017 | 140.76 | 141.69 | 135.43 | 139.44 | 1,629,429 | +0.61(+0.44%) |
Feb 01, 2017 | 138.22 | 140.50 | 136.68 | 138.82 | 1,333,888 | +1.34(+0.97%) |
Jan 31, 2017 | 136.45 | 137.78 | 135.87 | 137.49 | 940,528 | +0.49(+0.36%) |
Jan 30, 2017 | 138.01 | 138.03 | 135.69 | 137.00 | 731,037 | -1.04(-0.76%) |
Jan 27, 2017 | 138.75 | 139.16 | 136.74 | 138.04 | 1,170,812 | +0.01(+0.01%) |
Jan 26, 2017 | 139.43 | 139.82 | 137.89 | 138.03 | 1,082,075 | -1.66(-1.19%) |
Jan 25, 2017 | 138.24 | 140.32 | 137.87 | 139.70 | 1,288,556 | +1.92(+1.39%) |
Jan 24, 2017 | 136.54 | 138.73 | 135.42 | 137.78 | 1,340,919 | +1.15(+0.84%) |
Jan 23, 2017 | 135.70 | 137.00 | 133.76 | 136.63 | 1,676,523 | +0.51(+0.37%) |
Jan 20, 2017 | 136.13 | 136.97 | 134.81 | 136.12 | 1,418,406 | +0.57(+0.42%) |
Jan 19, 2017 | 132.89 | 137.57 | 125.55 | 135.55 | 2,699,582 | +2.06(+1.54%) |
Jan 18, 2017 | 136.72 | 136.72 | 131.85 | 133.49 | 2,100,095 | -2.63(-1.93%) |
Jan 17, 2017 | 137.24 | 137.24 | 135.42 | 136.12 | 1,148,367 | -1.45(-1.05%) |
Jan 13, 2017 | 137.57 | 137.57 | 137.57 | 0 | +1.54(+1.13%) | |
Jan 12, 2017 | 133.09 | 137.08 | 132.61 | 136.03 | 1,835,722 | +1.91(+1.42%) |
Jan 11, 2017 | 132.17 | 134.12 | 131.53 | 134.12 | 1,508,670 | +2.27(+1.72%) |
Jan 10, 2017 | 132.81 | 133.52 | 131.83 | 131.86 | 1,324,250 | -1.99(-1.49%) |
Jan 09, 2017 | 132.87 | 134.09 | 131.69 | 133.85 | 1,048,860 | +0.51(+0.38%) |
Jan 06, 2017 | 132.58 | 134.60 | 132.57 | 133.34 | 1,046,175 | +0.09(+0.07%) |
Jan 05, 2017 | 130.78 | 134.25 | 130.07 | 133.25 | 1,538,581 | +2.81(+2.16%) |
Jan 04, 2017 | 127.95 | 130.60 | 125.72 | 130.44 | 1,284,465 | +2.82(+2.21%) |
Jan 03, 2017 | 125.91 | 127.72 | 125.68 | 127.62 | 1,534,814 | +2.19(+1.75%) |
Dec 30, 2016 | 125.42 | 125.42 | 125.42 | 0 | -1.98(-1.56%) | |
Dec 29, 2016 | 129.33 | 130.40 | 127.12 | 127.41 | 682,588 | -1.41(-1.09%) |
Dec 28, 2016 | 131.27 | 131.92 | 128.82 | 128.82 | 881,055 | -2.25(-1.72%) |
Dec 27, 2016 | 130.00 | 132.30 | 130.00 | 131.07 | 511,741 | +0.73(+0.56%) |
Dec 23, 2016 | 130.33 | 130.33 | 130.33 | 0 | +1.54(+1.20%) | |
Dec 22, 2016 | 128.72 | 129.29 | 127.37 | 128.79 | 1,167,335 | -0.09(-0.07%) |
Dec 21, 2016 | 129.22 | 129.22 | 127.76 | 128.88 | 774,080 | -0.04(-0.03%) |
Dec 20, 2016 | 129.85 | 131.40 | 128.40 | 128.92 | 1,178,462 | -0.92(-0.71%) |
Dec 19, 2016 | 129.37 | 130.69 | 128.67 | 129.84 | 1,291,249 | +1.25(+0.97%) |
Dec 16, 2016 | 126.81 | 129.48 | 126.80 | 128.59 | 2,934,748 | +2.60(+2.07%) |
Dec 15, 2016 | 125.24 | 126.53 | 123.42 | 125.99 | 979,944 | +0.70(+0.56%) |
Dec 14, 2016 | 127.16 | 127.73 | 124.41 | 125.28 | 935,598 | -1.25(-0.99%) |
Dec 13, 2016 | 124.97 | 127.71 | 123.67 | 126.53 | 1,359,734 | +2.06(+1.65%) |
Dec 12, 2016 | 126.03 | 126.38 | 123.21 | 124.47 | 1,243,737 | -2.28(-1.80%) |
Dec 09, 2016 | 128.98 | 129.70 | 125.88 | 126.75 | 1,507,433 | -2.19(-1.70%) |
Dec 08, 2016 | 128.36 | 130.30 | 127.03 | 128.94 | 1,189,948 | +0.28(+0.22%) |
Dec 07, 2016 | 128.71 | 129.31 | 127.70 | 128.66 | 1,801,885 | -0.40(-0.31%) |
Dec 06, 2016 | 127.42 | 129.51 | 126.13 | 129.05 | 1,192,990 | +2.40(+1.89%) |
Dec 05, 2016 | 125.67 | 127.36 | 123.79 | 126.66 | 1,154,601 | +1.19(+0.94%) |
Dec 02, 2016 | 127.01 | 127.83 | 124.71 | 125.47 | 1,474,412 | -1.00(-0.79%) |
Dec 01, 2016 | 126.16 | 128.74 | 126.16 | 126.47 | 1,742,601 | -0.23(-0.18%) |
Nov 30, 2016 | 129.72 | 129.81 | 126.50 | 126.69 | 2,233,014 | -3.35(-2.57%) |
Nov 29, 2016 | 128.60 | 131.59 | 128.60 | 130.04 | 1,480,095 | +1.44(+1.12%) |
Nov 28, 2016 | 130.54 | 131.02 | 128.07 | 128.60 | 1,265,427 | -1.79(-1.37%) |
Nov 25, 2016 | 131.53 | 133.03 | 130.26 | 130.39 | 326,061 | -0.81(-0.62%) |
Nov 23, 2016 | 131.20 | 131.20 | 131.20 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.15 | 132.36 | 128.56 | 131.39 | 1,551,028 | +2.49(+1.93%) |
Nov 21, 2016 | 129.88 | 131.59 | 127.92 | 128.90 | 1,146,020 | -1.52(-1.17%) |
Nov 18, 2016 | 131.28 | 133.52 | 128.56 | 130.42 | 1,247,455 | -1.22(-0.93%) |
Nov 17, 2016 | 129.04 | 131.83 | 128.12 | 131.64 | 1,219,065 | +1.98(+1.53%) |
Nov 16, 2016 | 129.69 | 130.44 | 128.40 | 129.66 | 1,115,752 | +0.08(+0.06%) |
Nov 15, 2016 | 127.95 | 130.38 | 126.27 | 129.57 | 1,151,725 | +1.58(+1.23%) |
Nov 14, 2016 | 126.22 | 130.49 | 125.15 | 127.99 | 2,178,761 | +2.30(+1.83%) |
Nov 11, 2016 | 126.58 | 128.27 | 124.01 | 125.69 | 1,262,595 | -1.03(-0.82%) |
Nov 10, 2016 | 127.96 | 130.24 | 125.07 | 126.72 | 2,735,763 | -0.97(-0.76%) |
Nov 09, 2016 | 119.85 | 128.60 | 117.05 | 127.69 | 3,028,271 | +6.61(+5.46%) |
Nov 08, 2016 | 118.03 | 122.46 | 117.92 | 121.08 | 1,474,184 | +2.37(+2.00%) |
Nov 07, 2016 | 115.25 | 119.34 | 115.04 | 118.71 | 1,926,921 | +4.33(+3.78%) |
Nov 04, 2016 | 110.71 | 115.47 | 110.12 | 114.39 | 1,845,620 | +4.08(+3.70%) |
Nov 03, 2016 | 112.36 | 115.97 | 110.23 | 110.31 | 2,468,417 | -0.51(-0.46%) |
Nov 02, 2016 | 108.69 | 111.08 | 108.56 | 110.81 | 1,944,862 | +1.71(+1.57%) |
Nov 01, 2016 | 112.41 | 113.62 | 108.16 | 109.10 | 1,838,345 | -2.63(-2.36%) |
Oct 31, 2016 | 114.53 | 115.19 | 111.73 | 111.73 | 1,504,447 | -2.62(-2.29%) |
Oct 28, 2016 | 115.81 | 116.25 | 113.94 | 114.36 | 1,307,715 | -1.35(-1.17%) |
Oct 27, 2016 | 116.75 | 117.27 | 115.09 | 115.71 | 786,021 | -0.70(-0.60%) |
Oct 26, 2016 | 116.95 | 117.31 | 116.33 | 116.41 | 1,188,859 | -0.47(-0.40%) |
Oct 25, 2016 | 116.22 | 117.43 | 116.15 | 116.88 | 1,007,864 | +0.23(+0.19%) |
Oct 24, 2016 | 117.02 | 117.25 | 115.94 | 116.65 | 846,746 | -0.11(-0.10%) |
Oct 21, 2016 | 115.56 | 116.90 | 115.25 | 116.77 | 680,324 | +0.52(+0.44%) |
Oct 20, 2016 | 116.57 | 117.36 | 115.99 | 116.25 | 908,607 | +0.08(+0.07%) |
Oct 19, 2016 | 116.27 | 116.58 | 115.19 | 116.17 | 1,378,028 | -0.09(-0.08%) |
Oct 18, 2016 | 112.83 | 117.23 | 112.36 | 116.27 | 1,744,953 | +4.71(+4.22%) |
Oct 17, 2016 | 113.43 | 113.68 | 109.36 | 111.56 | 2,067,388 | -2.12(-1.87%) |
Oct 14, 2016 | 114.30 | 114.95 | 113.47 | 113.68 | 606,394 | -0.24(-0.21%) |
Oct 13, 2016 | 114.31 | 115.17 | 112.92 | 113.92 | 1,270,809 | -0.75(-0.66%) |
Oct 12, 2016 | 117.63 | 118.24 | 114.07 | 114.68 | 2,707,840 | -2.86(-2.43%) |
Oct 11, 2016 | 119.74 | 119.74 | 117.52 | 117.54 | 1,154,454 | -2.57(-2.14%) |
Oct 10, 2016 | 119.67 | 120.36 | 119.54 | 120.10 | 601,925 | +0.47(+0.39%) |
Oct 07, 2016 | 119.84 | 120.51 | 119.32 | 119.63 | 712,849 | +0.31(+0.26%) |
Oct 06, 2016 | 119.45 | 119.99 | 119.00 | 119.32 | 663,986 | -0.18(-0.15%) |
Oct 05, 2016 | 120.69 | 121.00 | 119.17 | 119.50 | 1,058,198 | -0.96(-0.80%) |
Oct 04, 2016 | 120.65 | 120.87 | 119.71 | 120.46 | 968,157 | +0.09(+0.08%) |
Oct 03, 2016 | 122.05 | 122.44 | 120.19 | 120.37 | 750,381 | -2.17(-1.77%) |
Sep 30, 2016 | 123.44 | 123.58 | 121.86 | 122.54 | 1,503,090 | -0.45(-0.37%) |
Sep 29, 2016 | 123.93 | 125.59 | 122.75 | 122.99 | 1,283,317 | -0.66(-0.53%) |
Sep 28, 2016 | 124.11 | 124.46 | 122.97 | 123.65 | 488,792 | -0.19(-0.15%) |
Sep 27, 2016 | 122.34 | 124.01 | 122.09 | 123.84 | 939,271 | +1.28(+1.04%) |
Sep 26, 2016 | 122.91 | 122.91 | 122.21 | 122.56 | 763,910 | -0.62(-0.50%) |
Sep 23, 2016 | 121.73 | 123.67 | 121.64 | 123.18 | 1,238,734 | -0.94(-0.76%) |
Sep 22, 2016 | 124.72 | 125.03 | 123.13 | 124.12 | 785,863 | -0.53(-0.42%) |
Sep 21, 2016 | 123.68 | 125.00 | 122.88 | 124.64 | 1,319,170 | +0.93(+0.75%) |
Sep 20, 2016 | 124.34 | 124.83 | 123.24 | 123.71 | 1,092,855 | -0.30(-0.24%) |
Sep 19, 2016 | 124.31 | 124.95 | 123.75 | 124.01 | 1,161,646 | -0.09(-0.08%) |
Sep 16, 2016 | 121.24 | 124.85 | 120.36 | 124.11 | 2,916,138 | +3.15(+2.60%) |
Sep 15, 2016 | 118.50 | 121.11 | 118.40 | 120.96 | 1,290,467 | +2.25(+1.89%) |
Sep 14, 2016 | 119.71 | 120.22 | 118.46 | 118.71 | 1,197,213 | -1.21(-1.01%) |
Sep 13, 2016 | 121.08 | 121.08 | 119.37 | 119.92 | 1,297,345 | -1.38(-1.14%) |
Sep 12, 2016 | 120.31 | 122.06 | 119.49 | 121.31 | 1,302,595 | +0.53(+0.44%) |
Sep 09, 2016 | 119.47 | 121.38 | 119.47 | 120.78 | 1,940,403 | +0.73(+0.61%) |
Sep 08, 2016 | 118.97 | 120.26 | 118.64 | 120.05 | 1,123,188 | +0.87(+0.73%) |
Sep 07, 2016 | 119.45 | 120.45 | 118.99 | 119.17 | 1,012,120 | -0.79(-0.66%) |
Sep 06, 2016 | 119.98 | 120.39 | 119.58 | 119.96 | 840,074 | -0.56(-0.47%) |
Sep 02, 2016 | 120.39 | 120.53 | 120.53 | 120.53 | 558,021 | +0.51(+0.42%) |
Sep 01, 2016 | 120.90 | 121.29 | 119.56 | 120.02 | 746,006 | -0.58(-0.48%) |
Aug 31, 2016 | 120.59 | 121.08 | 119.69 | 120.60 | 764,306 | +0.04(+0.03%) |
Aug 30, 2016 | 120.82 | 121.33 | 120.28 | 120.56 | 791,830 | -0.25(-0.21%) |
Aug 29, 2016 | 120.00 | 121.50 | 119.93 | 120.82 | 548,405 | +0.79(+0.66%) |
Aug 26, 2016 | 121.86 | 122.69 | 118.95 | 120.03 | 1,791,558 | -1.66(-1.36%) |
Aug 25, 2016 | 122.82 | 123.71 | 121.26 | 121.68 | 891,488 | -1.84(-1.49%) |
Aug 24, 2016 | 125.00 | 125.94 | 123.27 | 123.53 | 852,588 | -1.53(-1.23%) |
Aug 23, 2016 | 125.79 | 126.46 | 124.87 | 125.06 | 952,300 | -0.33(-0.26%) |
Aug 22, 2016 | 125.06 | 125.51 | 124.80 | 125.39 | 701,981 | +0.33(+0.26%) |
Aug 19, 2016 | 124.31 | 125.38 | 123.97 | 125.06 | 1,146,370 | +0.36(+0.29%) |
Aug 18, 2016 | 124.16 | 125.91 | 124.16 | 124.70 | 1,535,632 | +0.30(+0.24%) |
Aug 17, 2016 | 123.58 | 124.90 | 123.45 | 124.40 | 1,350,869 | +0.44(+0.36%) |
Aug 16, 2016 | 124.33 | 124.83 | 122.99 | 123.96 | 1,463,454 | -0.75(-0.60%) |
Aug 15, 2016 | 124.77 | 125.42 | 122.76 | 124.71 | 1,938,121 | -0.64(-0.51%) |
Aug 12, 2016 | 119.28 | 125.60 | 118.05 | 125.35 | 3,945,214 | +6.29(+5.28%) |
Aug 11, 2016 | 120.53 | 121.57 | 118.92 | 119.06 | 1,212,916 | -0.92(-0.77%) |
Aug 10, 2016 | 119.42 | 120.28 | 118.49 | 119.98 | 944,587 | +0.41(+0.34%) |
Aug 09, 2016 | 121.02 | 121.81 | 119.41 | 119.58 | 1,485,530 | -1.15(-0.95%) |
Aug 08, 2016 | 120.49 | 121.32 | 119.16 | 120.72 | 1,056,694 | -0.10(-0.09%) |
Aug 05, 2016 | 121.36 | 123.62 | 119.99 | 120.83 | 1,599,665 | +0.21(+0.17%) |
Aug 04, 2016 | 117.23 | 121.18 | 117.16 | 120.62 | 2,431,896 | +3.46(+2.95%) |
Aug 03, 2016 | 116.77 | 118.13 | 116.32 | 117.16 | 1,822,252 | +0.44(+0.38%) |
Aug 02, 2016 | 119.03 | 120.08 | 116.15 | 116.72 | 1,864,561 | -2.50(-2.10%) |
Aug 01, 2016 | 121.06 | 122.34 | 118.50 | 119.22 | 2,026,552 | -2.04(-1.68%) |
Jul 29, 2016 | 121.02 | 122.94 | 119.70 | 121.26 | 5,797,131 | -6.61(-5.17%) |
Jul 28, 2016 | 129.51 | 130.49 | 127.82 | 127.87 | 2,121,243 | -2.01(-1.55%) |
Jul 27, 2016 | 131.11 | 131.11 | 128.97 | 129.88 | 2,408,805 | -1.77(-1.34%) |
Jul 26, 2016 | 131.35 | 134.12 | 130.00 | 131.65 | 2,550,954 | -0.19(-0.14%) |
Jul 25, 2016 | 137.28 | 137.28 | 131.50 | 131.84 | 3,722,449 | -5.44(-3.97%) |
Jul 22, 2016 | 133.19 | 137.98 | 131.39 | 137.28 | 4,216,423 | +5.34(+4.05%) |
Jul 21, 2016 | 124.04 | 140.09 | 123.93 | 131.94 | 5,665,710 | +6.78(+5.42%) |
Jul 20, 2016 | 123.20 | 125.29 | 123.17 | 125.16 | 2,071,075 | +2.64(+2.16%) |
Jul 19, 2016 | 125.13 | 125.86 | 121.43 | 122.52 | 3,385,143 | -2.66(-2.13%) |
Jul 18, 2016 | 124.78 | 125.72 | 123.56 | 125.18 | 1,951,348 | +1.37(+1.11%) |
Jul 15, 2016 | 122.68 | 125.51 | 122.28 | 123.81 | 2,655,071 | +1.56(+1.28%) |
Jul 14, 2016 | 122.89 | 123.17 | 121.97 | 122.25 | 1,869,318 | -0.17(-0.14%) |
Jul 13, 2016 | 121.90 | 122.56 | 121.23 | 122.42 | 1,193,905 | +1.12(+0.92%) |
Jul 12, 2016 | 120.47 | 121.46 | 120.36 | 121.30 | 1,413,220 | +0.59(+0.49%) |
Jul 11, 2016 | 121.77 | 122.12 | 120.41 | 120.70 | 1,471,800 | -1.16(-0.95%) |
Jul 08, 2016 | 120.17 | 122.14 | 119.42 | 121.86 | 2,367,729 | +2.45(+2.05%) |
Jul 07, 2016 | 121.13 | 121.56 | 119.12 | 119.42 | 2,214,953 | -1.22(-1.01%) |
Jul 06, 2016 | 119.02 | 121.54 | 117.86 | 120.64 | 1,685,529 | +1.46(+1.22%) |
Jul 05, 2016 | 120.73 | 121.11 | 118.29 | 119.18 | 1,242,926 | -1.43(-1.19%) |
Jul 01, 2016 | 120.67 | 120.61 | 120.61 | 120.61 | 1,965,995 | +0.26(+0.22%) |
Jun 30, 2016 | 120.55 | 120.55 | 119.13 | 120.35 | 1,964,238 | -0.79(-0.65%) |
Jun 29, 2016 | 118.35 | 121.48 | 118.05 | 121.14 | 1,464,778 | +3.40(+2.89%) |
Jun 28, 2016 | 116.63 | 117.94 | 115.54 | 117.73 | 1,713,174 | +2.93(+2.55%) |
Jun 27, 2016 | 119.13 | 119.22 | 114.59 | 114.80 | 2,217,241 | -5.28(-4.40%) |
Jun 24, 2016 | 119.21 | 120.57 | 118.64 | 120.08 | 3,514,301 | -1.92(-1.57%) |
Jun 23, 2016 | 121.30 | 122.22 | 120.76 | 122.00 | 1,518,627 | +1.74(+1.45%) |
Jun 22, 2016 | 120.46 | 121.64 | 119.73 | 120.26 | 1,714,497 | +0.10(+0.09%) |
Jun 21, 2016 | 120.22 | 120.59 | 119.17 | 120.16 | 1,145,452 | -0.05(-0.04%) |
Jun 20, 2016 | 120.22 | 121.65 | 119.42 | 120.21 | 2,698,221 | -1.56(-1.28%) |
Jun 17, 2016 | 121.30 | 122.24 | 120.36 | 121.77 | 1,656,131 | +0.76(+0.63%) |
Jun 16, 2016 | 118.77 | 121.32 | 117.07 | 121.01 | 1,983,761 | +2.00(+1.68%) |
Jun 15, 2016 | 119.92 | 120.57 | 118.55 | 119.00 | 1,067,279 | -0.76(-0.64%) |
Jun 14, 2016 | 118.76 | 119.93 | 118.19 | 119.76 | 1,049,948 | +0.82(+0.69%) |
Jun 13, 2016 | 119.72 | 121.21 | 118.69 | 118.95 | 1,395,901 | -1.49(-1.23%) |
Jun 10, 2016 | 120.88 | 121.51 | 119.94 | 120.43 | 1,175,169 | -1.10(-0.91%) |
Jun 09, 2016 | 122.69 | 123.90 | 121.05 | 121.53 | 1,110,516 | -1.81(-1.46%) |
Jun 08, 2016 | 121.13 | 123.55 | 120.77 | 123.34 | 1,322,377 | +2.17(+1.79%) |
Jun 07, 2016 | 121.45 | 122.71 | 120.99 | 121.17 | 1,265,318 | -0.72(-0.59%) |
Jun 06, 2016 | 122.00 | 123.41 | 120.80 | 121.89 | 912,089 | -0.07(-0.05%) |
Jun 03, 2016 | 121.27 | 122.50 | 121.20 | 121.95 | 1,316,258 | +0.12(+0.10%) |
Jun 02, 2016 | 120.13 | 122.09 | 120.09 | 121.83 | 1,586,958 | +1.74(+1.45%) |
Jun 01, 2016 | 120.46 | 120.72 | 118.73 | 120.09 | 1,747,401 | -0.37(-0.30%) |
May 31, 2016 | 121.30 | 121.51 | 119.84 | 120.46 | 2,404,458 | -0.67(-0.55%) |
May 27, 2016 | 121.21 | 121.13 | 121.13 | 121.13 | 1,042,341 | -0.05(-0.04%) |
May 26, 2016 | 121.91 | 122.76 | 120.88 | 121.17 | 992,359 | -0.40(-0.33%) |
May 25, 2016 | 118.60 | 122.11 | 117.68 | 121.58 | 3,674,388 | +4.22(+3.60%) |
May 24, 2016 | 119.31 | 120.36 | 117.08 | 117.36 | 4,806,214 | -1.26(-1.06%) |
May 23, 2016 | 120.80 | 120.83 | 117.55 | 118.62 | 4,496,994 | -4.82(-3.91%) |
May 20, 2016 | 121.97 | 123.47 | 121.77 | 123.44 | 2,102,227 | +2.09(+1.72%) |
May 19, 2016 | 120.92 | 122.30 | 119.60 | 121.35 | 727,928 | -0.40(-0.32%) |
May 18, 2016 | 122.54 | 122.85 | 120.55 | 121.75 | 811,729 | -0.90(-0.74%) |
May 17, 2016 | 121.94 | 122.75 | 120.39 | 122.65 | 1,729,637 | +0.40(+0.33%) |
May 16, 2016 | 120.65 | 123.10 | 120.22 | 122.25 | 971,342 | +1.55(+1.29%) |
May 13, 2016 | 120.70 | 121.55 | 118.54 | 120.69 | 1,711,317 | +0.28(+0.23%) |
May 12, 2016 | 122.74 | 122.74 | 119.67 | 120.41 | 1,910,719 | -2.30(-1.88%) |
May 11, 2016 | 125.14 | 125.76 | 122.32 | 122.72 | 1,561,640 | -2.39(-1.91%) |
May 10, 2016 | 123.73 | 125.57 | 123.46 | 125.11 | 799,260 | +1.57(+1.27%) |
May 09, 2016 | 122.89 | 124.91 | 122.48 | 123.53 | 1,345,708 | +0.50(+0.40%) |
May 06, 2016 | 128.82 | 128.82 | 121.34 | 123.04 | 2,739,160 | -3.84(-3.02%) |
May 05, 2016 | 126.94 | 128.20 | 126.44 | 126.87 | 866,729 | -0.35(-0.27%) |
May 04, 2016 | 128.76 | 129.51 | 126.67 | 127.22 | 1,104,444 | -2.29(-1.77%) |
May 03, 2016 | 129.68 | 130.78 | 128.53 | 129.51 | 753,115 | -0.51(-0.39%) |