Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 141.14 | 141.19 | 139.61 | 141.00 | 1,278,011 | -0.14(-0.10%) |
Apr 27, 2017 | 140.48 | 141.71 | 139.68 | 141.13 | 1,032,084 | +0.56(+0.40%) |
Apr 26, 2017 | 137.84 | 141.46 | 137.35 | 140.57 | 2,103,643 | +3.18(+2.31%) |
Apr 25, 2017 | 134.96 | 138.91 | 134.77 | 137.40 | 4,819,810 | +4.66(+3.51%) |
Apr 24, 2017 | 132.10 | 134.27 | 131.29 | 132.73 | 2,040,395 | +2.50(+1.92%) |
Apr 21, 2017 | 130.22 | 130.49 | 128.63 | 130.24 | 1,305,213 | -0.10(-0.08%) |
Apr 20, 2017 | 129.35 | 131.00 | 129.01 | 130.34 | 1,187,380 | +1.14(+0.88%) |
Apr 19, 2017 | 128.14 | 129.91 | 128.11 | 129.20 | 1,200,464 | +1.52(+1.19%) |
Apr 18, 2017 | 128.05 | 128.37 | 126.58 | 127.68 | 1,347,471 | -0.61(-0.48%) |
Apr 17, 2017 | 128.81 | 130.18 | 127.19 | 128.29 | 1,677,593 | -0.37(-0.29%) |
Apr 13, 2017 | 127.56 | 129.23 | 127.14 | 128.66 | 938,648 | +0.89(+0.69%) |
Apr 12, 2017 | 128.07 | 128.96 | 127.02 | 127.78 | 900,156 | -0.02(-0.02%) |
Apr 11, 2017 | 127.02 | 127.88 | 126.62 | 127.80 | 508,283 | +0.53(+0.42%) |
Apr 10, 2017 | 127.39 | 128.51 | 127.21 | 127.27 | 829,417 | +0.43(+0.34%) |
Apr 07, 2017 | 126.57 | 127.25 | 126.24 | 126.83 | 526,328 | -0.11(-0.08%) |
Apr 06, 2017 | 125.34 | 128.44 | 125.34 | 126.94 | 935,712 | +1.19(+0.95%) |
Apr 05, 2017 | 125.75 | 127.15 | 125.27 | 125.75 | 1,653,258 | -0.01(-0.01%) |
Apr 04, 2017 | 129.16 | 129.77 | 125.15 | 125.76 | 1,565,626 | -3.88(-2.99%) |
Apr 03, 2017 | 130.48 | 130.70 | 128.44 | 129.64 | 727,340 | -0.46(-0.36%) |
Mar 31, 2017 | 129.31 | 130.39 | 128.90 | 130.10 | 693,905 | +0.90(+0.69%) |
Mar 30, 2017 | 129.67 | 130.45 | 128.72 | 129.20 | 615,713 | -0.71(-0.54%) |
Mar 29, 2017 | 129.10 | 130.25 | 128.74 | 129.91 | 498,893 | +0.93(+0.72%) |
Mar 28, 2017 | 128.94 | 129.45 | 127.85 | 128.97 | 736,704 | -0.01(-0.01%) |
Mar 27, 2017 | 128.33 | 129.29 | 127.68 | 128.98 | 785,912 | -0.11(-0.08%) |
Mar 24, 2017 | 129.58 | 130.30 | 128.63 | 129.09 | 695,059 | -0.17(-0.13%) |
Mar 23, 2017 | 129.20 | 130.72 | 128.41 | 129.26 | 1,314,232 | -0.08(-0.06%) |
Mar 22, 2017 | 130.51 | 130.85 | 128.93 | 129.33 | 1,089,164 | -1.28(-0.98%) |
Mar 21, 2017 | 132.06 | 132.13 | 130.16 | 130.62 | 1,108,038 | -0.60(-0.46%) |
Mar 20, 2017 | 131.03 | 131.44 | 130.49 | 131.22 | 798,310 | +0.07(+0.05%) |
Mar 17, 2017 | 131.24 | 131.38 | 130.07 | 131.15 | 1,568,497 | +0.01(+0.01%) |
Mar 16, 2017 | 134.38 | 135.14 | 130.66 | 131.13 | 1,522,693 | -3.63(-2.69%) |
Mar 15, 2017 | 136.06 | 136.77 | 134.20 | 134.76 | 1,234,704 | -1.00(-0.74%) |
Mar 14, 2017 | 134.91 | 136.12 | 134.57 | 135.76 | 562,066 | +0.43(+0.32%) |
Mar 13, 2017 | 135.16 | 136.34 | 134.12 | 135.33 | 1,143,069 | +0.36(+0.26%) |
Mar 10, 2017 | 134.64 | 136.45 | 134.26 | 134.97 | 1,038,552 | +1.02(+0.77%) |
Mar 09, 2017 | 133.46 | 134.50 | 132.99 | 133.95 | 737,367 | +0.27(+0.20%) |
Mar 08, 2017 | 133.56 | 134.23 | 132.86 | 133.68 | 953,267 | +0.50(+0.38%) |
Mar 07, 2017 | 133.33 | 134.31 | 132.29 | 133.18 | 637,599 | -0.28(-0.21%) |
Mar 06, 2017 | 134.00 | 134.99 | 133.14 | 133.46 | 591,704 | -1.62(-1.20%) |
Mar 03, 2017 | 135.18 | 135.92 | 134.18 | 135.08 | 559,649 | +0.07(+0.05%) |
Mar 02, 2017 | 135.35 | 135.67 | 134.60 | 135.01 | 567,526 | -0.18(-0.13%) |
Mar 01, 2017 | 135.27 | 135.89 | 134.83 | 135.19 | 1,276,141 | +0.33(+0.25%) |
Feb 28, 2017 | 135.16 | 135.29 | 133.54 | 134.85 | 794,939 | -0.31(-0.23%) |
Feb 27, 2017 | 136.15 | 136.67 | 134.96 | 135.16 | 1,139,380 | -0.88(-0.64%) |
Feb 24, 2017 | 135.68 | 136.42 | 134.43 | 136.04 | 943,251 | -0.42(-0.31%) |
Feb 23, 2017 | 137.42 | 137.80 | 135.38 | 136.46 | 1,024,037 | -0.11(-0.08%) |
Feb 22, 2017 | 135.67 | 136.72 | 135.12 | 136.57 | 897,125 | +0.94(+0.70%) |
Feb 21, 2017 | 132.25 | 136.66 | 132.25 | 135.63 | 973,611 | +1.83(+1.37%) |
Feb 17, 2017 | 133.80 | 133.80 | 133.80 | 0 | +0.38(+0.28%) | |
Feb 16, 2017 | 133.83 | 134.55 | 132.78 | 133.42 | 800,267 | -0.27(-0.20%) |
Feb 15, 2017 | 132.02 | 134.17 | 131.91 | 133.69 | 948,209 | +1.65(+1.25%) |
Feb 14, 2017 | 131.96 | 132.88 | 131.26 | 132.04 | 661,412 | -0.41(-0.31%) |
Feb 13, 2017 | 131.82 | 133.04 | 131.82 | 132.46 | 781,956 | +0.71(+0.54%) |
Feb 10, 2017 | 131.67 | 132.47 | 130.87 | 131.75 | 854,194 | +0.31(+0.24%) |
Feb 09, 2017 | 130.84 | 132.33 | 130.10 | 131.44 | 700,068 | +0.10(+0.08%) |
Feb 08, 2017 | 130.52 | 131.55 | 129.25 | 131.34 | 1,063,181 | +0.41(+0.31%) |
Feb 07, 2017 | 131.26 | 132.63 | 130.59 | 130.93 | 979,803 | +0.63(+0.48%) |
Feb 06, 2017 | 130.64 | 131.21 | 129.43 | 130.31 | 775,331 | -0.79(-0.60%) |
Feb 03, 2017 | 130.14 | 131.80 | 129.68 | 131.09 | 729,806 | +1.59(+1.23%) |
Feb 02, 2017 | 131.08 | 131.39 | 128.50 | 129.50 | 1,220,696 | -1.84(-1.40%) |
Feb 01, 2017 | 132.63 | 132.93 | 131.20 | 131.34 | 920,863 | -0.72(-0.54%) |
Jan 31, 2017 | 131.86 | 132.23 | 130.73 | 132.06 | 1,026,574 | -0.02(-0.01%) |
Jan 30, 2017 | 128.34 | 132.13 | 127.76 | 132.07 | 1,618,713 | +3.07(+2.38%) |
Jan 27, 2017 | 130.62 | 131.24 | 126.99 | 129.01 | 2,851,361 | -2.33(-1.78%) |
Jan 26, 2017 | 135.92 | 137.33 | 129.68 | 131.34 | 5,959,766 | -12.28(-8.55%) |
Jan 25, 2017 | 143.75 | 144.98 | 142.72 | 143.62 | 1,757,436 | +0.97(+0.68%) |
Jan 24, 2017 | 141.82 | 144.11 | 140.91 | 142.65 | 1,495,004 | +1.46(+1.03%) |
Jan 23, 2017 | 140.30 | 141.49 | 139.69 | 141.20 | 917,660 | +1.03(+0.74%) |
Jan 20, 2017 | 139.71 | 141.24 | 139.04 | 140.16 | 794,743 | +0.29(+0.21%) |
Jan 19, 2017 | 140.45 | 140.95 | 139.27 | 139.87 | 759,596 | -0.59(-0.42%) |
Jan 18, 2017 | 140.52 | 140.69 | 138.55 | 140.46 | 694,813 | +0.43(+0.31%) |
Jan 17, 2017 | 139.55 | 141.10 | 139.03 | 140.03 | 872,626 | +0.51(+0.36%) |
Jan 13, 2017 | 139.52 | 139.52 | 139.52 | 0 | +0.69(+0.49%) | |
Jan 12, 2017 | 137.52 | 139.25 | 135.72 | 138.83 | 921,005 | +0.61(+0.44%) |
Jan 11, 2017 | 139.30 | 139.69 | 137.03 | 138.22 | 966,865 | -0.58(-0.42%) |
Jan 10, 2017 | 137.51 | 139.22 | 136.88 | 138.80 | 866,299 | +1.67(+1.22%) |
Jan 09, 2017 | 140.68 | 140.79 | 137.03 | 137.13 | 1,002,466 | -3.39(-2.41%) |
Jan 06, 2017 | 140.79 | 141.13 | 139.45 | 140.52 | 838,196 | +0.09(+0.06%) |
Jan 05, 2017 | 140.01 | 141.91 | 138.96 | 140.43 | 1,169,429 | +0.42(+0.30%) |
Jan 04, 2017 | 138.82 | 141.11 | 138.16 | 140.01 | 838,736 | +1.88(+1.36%) |
Jan 03, 2017 | 138.53 | 139.36 | 137.15 | 138.13 | 867,483 | +0.88(+0.64%) |
Dec 30, 2016 | 137.25 | 137.25 | 137.25 | 0 | -1.07(-0.77%) | |
Dec 29, 2016 | 137.63 | 139.10 | 137.43 | 138.33 | 794,180 | +0.28(+0.20%) |
Dec 28, 2016 | 139.31 | 139.31 | 137.50 | 138.05 | 1,125,860 | -0.63(-0.45%) |
Dec 27, 2016 | 137.50 | 139.87 | 137.28 | 138.67 | 960,372 | +1.28(+0.93%) |
Dec 23, 2016 | 137.39 | 137.39 | 137.39 | 0 | +0.71(+0.52%) | |
Dec 22, 2016 | 136.67 | 136.87 | 135.34 | 136.68 | 1,040,045 | -0.02(-0.02%) |
Dec 21, 2016 | 134.72 | 138.02 | 134.20 | 136.70 | 1,422,517 | +2.35(+1.75%) |
Dec 20, 2016 | 132.28 | 134.49 | 131.79 | 134.35 | 969,375 | +2.54(+1.92%) |
Dec 19, 2016 | 131.89 | 133.12 | 131.33 | 131.82 | 862,951 | +0.37(+0.28%) |
Dec 16, 2016 | 131.46 | 132.73 | 130.78 | 131.45 | 1,145,736 | +0.20(+0.16%) |
Dec 15, 2016 | 132.58 | 133.53 | 130.78 | 131.24 | 914,533 | -1.65(-1.24%) |
Dec 14, 2016 | 133.94 | 136.17 | 132.76 | 132.89 | 1,903,584 | -1.62(-1.21%) |
Dec 13, 2016 | 134.22 | 136.05 | 134.19 | 134.51 | 1,060,014 | +1.47(+1.10%) |
Dec 12, 2016 | 131.47 | 136.58 | 131.11 | 133.05 | 1,251,201 | +1.87(+1.42%) |
Dec 09, 2016 | 130.56 | 131.54 | 128.46 | 131.18 | 1,222,588 | +1.07(+0.82%) |
Dec 08, 2016 | 131.39 | 131.62 | 128.62 | 130.11 | 987,975 | -1.12(-0.86%) |
Dec 07, 2016 | 127.69 | 131.97 | 127.57 | 131.24 | 1,331,778 | +3.32(+2.60%) |
Dec 06, 2016 | 128.74 | 129.26 | 126.57 | 127.91 | 1,169,715 | -0.45(-0.35%) |
Dec 05, 2016 | 127.26 | 128.83 | 126.91 | 128.37 | 1,362,764 | +2.39(+1.89%) |
Dec 02, 2016 | 123.34 | 128.09 | 123.02 | 125.98 | 2,053,011 | +3.19(+2.60%) |
Dec 01, 2016 | 122.25 | 123.99 | 121.80 | 122.79 | 737,656 | +0.13(+0.10%) |
Nov 30, 2016 | 123.78 | 124.48 | 121.61 | 122.66 | 765,842 | -0.86(-0.70%) |
Nov 29, 2016 | 123.46 | 124.18 | 121.77 | 123.52 | 712,010 | +0.72(+0.58%) |
Nov 28, 2016 | 124.59 | 125.07 | 122.60 | 122.80 | 751,978 | -2.25(-1.80%) |
Nov 25, 2016 | 125.01 | 125.69 | 124.83 | 125.05 | 229,227 | +0.22(+0.18%) |
Nov 23, 2016 | 124.83 | 124.83 | 124.83 | 0 | +1.01(+0.82%) | |
Nov 22, 2016 | 122.97 | 124.11 | 122.33 | 123.82 | 1,015,309 | +0.88(+0.72%) |
Nov 21, 2016 | 121.78 | 123.11 | 121.51 | 122.94 | 760,531 | +1.33(+1.09%) |
Nov 18, 2016 | 123.62 | 123.95 | 121.07 | 121.61 | 905,200 | -1.68(-1.36%) |
Nov 17, 2016 | 122.79 | 124.21 | 121.99 | 123.28 | 1,160,283 | +0.87(+0.71%) |
Nov 16, 2016 | 123.78 | 124.21 | 121.37 | 122.42 | 1,099,830 | -1.62(-1.31%) |
Nov 15, 2016 | 123.03 | 124.24 | 122.01 | 124.04 | 1,506,406 | +1.76(+1.44%) |
Nov 14, 2016 | 122.26 | 124.26 | 121.62 | 122.28 | 1,097,336 | -0.02(-0.01%) |
Nov 11, 2016 | 123.63 | 124.42 | 121.25 | 122.30 | 1,069,991 | -1.54(-1.24%) |
Nov 10, 2016 | 121.15 | 124.47 | 120.38 | 123.84 | 1,879,293 | +3.20(+2.65%) |
Nov 09, 2016 | 117.78 | 121.43 | 115.81 | 120.64 | 1,937,118 | +2.11(+1.78%) |
Nov 08, 2016 | 116.18 | 119.26 | 115.71 | 118.53 | 1,372,438 | +2.25(+1.94%) |
Nov 07, 2016 | 116.33 | 117.13 | 115.69 | 116.28 | 968,076 | +1.61(+1.40%) |
Nov 04, 2016 | 114.82 | 115.93 | 113.50 | 114.67 | 1,303,469 | +1.35(+1.19%) |
Nov 03, 2016 | 113.92 | 113.92 | 112.80 | 113.32 | 963,027 | +0.17(+0.15%) |
Nov 02, 2016 | 112.89 | 115.36 | 112.23 | 113.15 | 1,527,326 | +0.14(+0.13%) |
Nov 01, 2016 | 112.76 | 114.00 | 112.23 | 113.01 | 1,613,365 | +0.56(+0.50%) |
Oct 31, 2016 | 113.85 | 113.85 | 112.14 | 112.44 | 1,683,784 | -0.75(-0.66%) |
Oct 28, 2016 | 111.65 | 114.68 | 111.32 | 113.19 | 1,819,895 | +2.35(+2.12%) |
Oct 27, 2016 | 112.41 | 112.58 | 109.51 | 110.84 | 2,023,119 | -1.37(-1.22%) |
Oct 26, 2016 | 114.06 | 115.12 | 111.81 | 112.22 | 2,433,943 | -1.93(-1.69%) |
Oct 25, 2016 | 117.45 | 119.93 | 111.48 | 114.15 | 7,699,734 | -13.79(-10.78%) |
Oct 24, 2016 | 125.96 | 129.13 | 125.96 | 127.94 | 1,887,382 | +2.46(+1.96%) |
Oct 21, 2016 | 123.75 | 125.60 | 122.66 | 125.47 | 1,189,238 | +0.83(+0.67%) |
Oct 20, 2016 | 124.42 | 125.53 | 123.30 | 124.64 | 933,052 | -0.30(-0.24%) |
Oct 19, 2016 | 122.16 | 125.52 | 121.72 | 124.94 | 1,384,941 | +3.14(+2.58%) |
Oct 18, 2016 | 123.27 | 123.27 | 120.59 | 121.80 | 1,473,821 | -0.54(-0.44%) |
Oct 17, 2016 | 119.23 | 124.65 | 119.13 | 122.34 | 1,929,478 | +1.70(+1.41%) |
Oct 14, 2016 | 121.86 | 122.84 | 120.46 | 120.65 | 723,610 | -0.02(-0.02%) |
Oct 13, 2016 | 119.60 | 121.14 | 119.06 | 120.67 | 830,863 | -0.04(-0.03%) |
Oct 12, 2016 | 121.27 | 121.27 | 120.20 | 120.71 | 752,446 | -0.15(-0.12%) |
Oct 11, 2016 | 121.35 | 121.42 | 119.43 | 120.86 | 1,281,365 | -0.40(-0.33%) |
Oct 10, 2016 | 123.48 | 124.01 | 121.09 | 121.25 | 795,112 | -1.45(-1.18%) |
Oct 07, 2016 | 125.00 | 125.31 | 122.05 | 122.70 | 783,924 | -2.08(-1.67%) |
Oct 06, 2016 | 122.94 | 125.33 | 122.71 | 124.78 | 1,004,509 | +1.62(+1.32%) |
Oct 05, 2016 | 122.22 | 123.88 | 122.22 | 123.16 | 766,326 | +1.37(+1.13%) |
Oct 04, 2016 | 121.74 | 122.76 | 121.06 | 121.79 | 765,493 | +0.15(+0.12%) |
Oct 03, 2016 | 121.47 | 122.79 | 120.88 | 121.64 | 658,840 | -0.07(-0.06%) |
Sep 30, 2016 | 120.59 | 122.38 | 120.44 | 121.71 | 836,467 | +1.36(+1.13%) |
Sep 29, 2016 | 121.28 | 122.61 | 119.99 | 120.35 | 783,520 | -1.46(-1.20%) |
Sep 28, 2016 | 122.05 | 122.42 | 119.88 | 121.80 | 1,153,360 | -0.39(-0.32%) |
Sep 27, 2016 | 120.78 | 122.70 | 120.72 | 122.19 | 816,661 | +1.65(+1.37%) |
Sep 26, 2016 | 121.31 | 121.46 | 119.90 | 120.54 | 759,095 | -1.17(-0.96%) |
Sep 23, 2016 | 122.82 | 123.07 | 121.45 | 121.71 | 846,226 | -1.64(-1.33%) |
Sep 22, 2016 | 123.42 | 123.94 | 122.68 | 123.35 | 881,024 | +1.25(+1.02%) |
Sep 21, 2016 | 120.44 | 122.46 | 120.32 | 122.10 | 1,324,357 | +1.69(+1.40%) |
Sep 20, 2016 | 121.97 | 122.23 | 119.75 | 120.42 | 1,001,917 | -1.04(-0.86%) |
Sep 19, 2016 | 122.38 | 123.94 | 121.17 | 121.46 | 1,264,619 | -0.69(-0.56%) |
Sep 16, 2016 | 123.40 | 123.55 | 120.72 | 122.15 | 1,789,386 | -1.76(-1.42%) |
Sep 15, 2016 | 123.18 | 124.04 | 122.34 | 123.91 | 974,246 | +0.58(+0.47%) |
Sep 14, 2016 | 124.98 | 125.79 | 122.99 | 123.33 | 1,410,493 | -1.79(-1.43%) |
Sep 13, 2016 | 126.28 | 127.10 | 124.50 | 125.13 | 1,011,441 | -2.40(-1.88%) |
Sep 12, 2016 | 123.65 | 127.97 | 123.59 | 127.53 | 1,361,468 | +2.40(+1.92%) |
Sep 09, 2016 | 129.09 | 129.49 | 124.51 | 125.13 | 2,699,979 | -6.06(-4.62%) |
Sep 08, 2016 | 136.19 | 136.54 | 131.06 | 131.19 | 1,665,704 | -5.59(-4.09%) |
Sep 07, 2016 | 134.05 | 136.93 | 133.67 | 136.78 | 1,473,678 | +2.73(+2.04%) |
Sep 06, 2016 | 134.16 | 134.34 | 132.93 | 134.05 | 617,985 | +0.47(+0.35%) |
Sep 02, 2016 | 134.29 | 133.58 | 133.58 | 133.58 | 573,463 | +0.25(+0.19%) |
Sep 01, 2016 | 134.04 | 134.27 | 132.35 | 133.33 | 839,925 | -0.74(-0.55%) |
Aug 31, 2016 | 134.37 | 135.10 | 133.22 | 134.07 | 913,117 | -0.46(-0.34%) |
Aug 30, 2016 | 136.10 | 136.50 | 134.08 | 134.53 | 629,028 | -1.57(-1.15%) |
Aug 29, 2016 | 135.85 | 137.07 | 135.85 | 136.10 | 654,177 | +0.24(+0.18%) |
Aug 26, 2016 | 135.91 | 136.71 | 134.79 | 135.86 | 1,189,102 | +0.33(+0.24%) |
Aug 25, 2016 | 136.06 | 136.48 | 134.75 | 135.53 | 948,034 | -0.74(-0.55%) |
Aug 24, 2016 | 138.77 | 139.03 | 135.58 | 136.27 | 1,005,451 | -2.75(-1.98%) |
Aug 23, 2016 | 138.21 | 139.69 | 137.97 | 139.03 | 892,463 | +1.85(+1.35%) |
Aug 22, 2016 | 136.53 | 137.52 | 135.65 | 137.18 | 570,910 | +0.66(+0.49%) |
Aug 19, 2016 | 137.36 | 138.14 | 135.91 | 136.51 | 1,036,635 | -1.28(-0.93%) |
Aug 18, 2016 | 136.18 | 138.19 | 135.20 | 137.79 | 871,939 | +1.83(+1.35%) |
Aug 17, 2016 | 136.68 | 137.31 | 135.06 | 135.96 | 1,208,172 | -0.66(-0.49%) |
Aug 16, 2016 | 137.14 | 137.96 | 136.35 | 136.62 | 1,208,964 | -1.37(-1.00%) |
Aug 15, 2016 | 139.12 | 139.31 | 137.50 | 138.00 | 1,567,102 | -0.83(-0.60%) |
Aug 12, 2016 | 138.89 | 139.71 | 138.11 | 138.83 | 830,582 | -0.86(-0.61%) |
Aug 11, 2016 | 140.05 | 141.22 | 139.37 | 139.69 | 853,850 | +0.25(+0.18%) |
Aug 10, 2016 | 141.70 | 141.70 | 138.86 | 139.43 | 1,007,527 | -1.84(-1.30%) |
Aug 09, 2016 | 141.78 | 141.78 | 140.59 | 141.27 | 602,472 | -0.24(-0.17%) |
Aug 08, 2016 | 142.32 | 142.32 | 140.84 | 141.51 | 524,442 | +0.00(+0.00%) |
Aug 05, 2016 | 141.84 | 142.97 | 140.33 | 141.51 | 849,149 | +0.26(+0.18%) |
Aug 04, 2016 | 140.59 | 141.72 | 139.86 | 141.25 | 845,377 | +1.03(+0.73%) |
Aug 03, 2016 | 141.08 | 141.24 | 139.68 | 140.22 | 1,011,080 | -1.16(-0.82%) |
Aug 02, 2016 | 143.08 | 143.65 | 141.07 | 141.37 | 866,935 | -2.05(-1.43%) |
Aug 01, 2016 | 143.60 | 144.90 | 143.13 | 143.43 | 1,107,581 | -0.17(-0.12%) |
Jul 29, 2016 | 144.00 | 144.51 | 142.80 | 143.60 | 1,289,019 | -0.01(-0.01%) |
Jul 28, 2016 | 142.30 | 144.09 | 141.42 | 143.61 | 1,254,517 | +1.31(+0.92%) |
Jul 27, 2016 | 141.26 | 143.10 | 141.19 | 142.30 | 1,399,630 | +0.48(+0.34%) |
Jul 26, 2016 | 141.98 | 142.26 | 140.40 | 141.82 | 1,481,205 | -0.21(-0.15%) |
Jul 25, 2016 | 138.79 | 142.11 | 138.15 | 142.03 | 1,501,065 | +1.98(+1.41%) |
Jul 22, 2016 | 139.59 | 140.54 | 135.69 | 140.05 | 1,784,095 | +3.65(+2.68%) |
Jul 21, 2016 | 137.16 | 137.83 | 135.75 | 136.40 | 1,690,198 | -0.71(-0.52%) |
Jul 20, 2016 | 133.50 | 138.85 | 133.16 | 137.11 | 2,086,659 | +3.23(+2.41%) |
Jul 19, 2016 | 132.68 | 135.07 | 132.68 | 133.88 | 712,432 | +0.99(+0.75%) |
Jul 18, 2016 | 131.36 | 135.62 | 130.62 | 132.89 | 1,754,785 | +1.87(+1.43%) |
Jul 15, 2016 | 130.63 | 131.94 | 130.07 | 131.02 | 921,802 | +0.99(+0.76%) |
Jul 14, 2016 | 130.71 | 132.06 | 129.91 | 130.03 | 798,901 | +0.30(+0.23%) |
Jul 13, 2016 | 130.19 | 130.39 | 128.13 | 129.73 | 629,565 | +0.05(+0.04%) |
Jul 12, 2016 | 130.45 | 130.51 | 128.75 | 129.68 | 742,633 | +0.75(+0.58%) |
Jul 11, 2016 | 128.27 | 129.36 | 127.13 | 128.94 | 901,622 | +1.00(+0.78%) |
Jul 08, 2016 | 126.81 | 128.89 | 125.32 | 127.94 | 966,269 | +2.61(+2.09%) |
Jul 07, 2016 | 124.58 | 125.97 | 123.63 | 125.32 | 653,760 | +1.09(+0.88%) |
Jul 06, 2016 | 121.99 | 124.37 | 121.45 | 124.23 | 1,133,501 | +1.84(+1.50%) |
Jul 05, 2016 | 124.11 | 124.61 | 120.91 | 122.40 | 843,801 | -2.47(-1.98%) |
Jul 01, 2016 | 124.67 | 124.87 | 124.87 | 124.87 | 961,021 | +0.47(+0.38%) |
Jun 30, 2016 | 122.33 | 124.40 | 120.79 | 124.40 | 1,173,789 | +2.05(+1.68%) |
Jun 29, 2016 | 121.72 | 123.72 | 121.08 | 122.34 | 1,241,595 | +2.13(+1.77%) |
Jun 28, 2016 | 118.79 | 120.64 | 118.27 | 120.22 | 2,302,067 | +4.91(+4.26%) |
Jun 27, 2016 | 119.81 | 119.81 | 113.61 | 115.30 | 2,444,715 | -6.05(-4.99%) |
Jun 24, 2016 | 127.50 | 127.57 | 120.16 | 121.36 | 3,775,584 | -12.12(-9.08%) |
Jun 23, 2016 | 134.65 | 135.12 | 132.47 | 133.47 | 932,194 | +0.45(+0.34%) |
Jun 22, 2016 | 132.82 | 134.17 | 132.38 | 133.03 | 643,310 | +0.76(+0.58%) |
Jun 21, 2016 | 133.26 | 133.76 | 131.65 | 132.26 | 860,936 | -0.41(-0.31%) |
Jun 20, 2016 | 132.40 | 134.68 | 132.40 | 132.68 | 965,565 | +1.56(+1.19%) |
Jun 17, 2016 | 130.30 | 131.70 | 129.82 | 131.12 | 1,281,890 | +0.90(+0.69%) |
Jun 16, 2016 | 131.19 | 131.19 | 128.79 | 130.21 | 1,237,360 | -1.40(-1.06%) |
Jun 15, 2016 | 131.13 | 133.26 | 130.08 | 131.61 | 1,403,380 | +1.08(+0.82%) |
Jun 14, 2016 | 130.17 | 130.82 | 128.73 | 130.53 | 953,331 | -0.11(-0.09%) |
Jun 13, 2016 | 132.25 | 132.89 | 130.51 | 130.65 | 1,123,995 | -1.87(-1.41%) |
Jun 10, 2016 | 133.27 | 133.40 | 131.79 | 132.52 | 758,753 | -1.62(-1.21%) |
Jun 09, 2016 | 134.57 | 134.79 | 132.80 | 134.14 | 748,882 | -1.06(-0.78%) |
Jun 08, 2016 | 133.12 | 135.26 | 132.74 | 135.20 | 1,122,562 | +2.37(+1.79%) |
Jun 07, 2016 | 130.35 | 133.88 | 130.12 | 132.82 | 1,148,173 | +2.31(+1.77%) |
Jun 06, 2016 | 129.82 | 131.35 | 128.96 | 130.51 | 668,876 | +0.76(+0.59%) |
Jun 03, 2016 | 129.71 | 130.44 | 128.55 | 129.75 | 815,046 | -0.91(-0.70%) |
Jun 02, 2016 | 130.80 | 131.23 | 129.33 | 130.66 | 705,139 | -0.15(-0.11%) |
Jun 01, 2016 | 129.41 | 130.93 | 128.61 | 130.81 | 670,007 | +0.46(+0.35%) |
May 31, 2016 | 130.50 | 130.59 | 129.28 | 130.35 | 1,035,009 | +0.01(+0.01%) |
May 27, 2016 | 128.61 | 130.35 | 130.35 | 130.35 | 674,884 | +1.76(+1.37%) |
May 26, 2016 | 129.79 | 130.79 | 128.07 | 128.58 | 841,537 | -1.60(-1.23%) |
May 25, 2016 | 130.31 | 131.73 | 129.59 | 130.18 | 926,909 | +0.10(+0.08%) |
May 24, 2016 | 125.40 | 130.76 | 125.40 | 130.08 | 2,070,671 | +5.51(+4.42%) |
May 23, 2016 | 125.40 | 126.18 | 124.38 | 124.57 | 721,234 | -0.92(-0.73%) |
May 20, 2016 | 125.81 | 126.36 | 124.32 | 125.49 | 1,190,747 | +0.32(+0.26%) |
May 19, 2016 | 123.90 | 125.32 | 122.87 | 125.17 | 1,098,208 | +0.52(+0.41%) |
May 18, 2016 | 125.58 | 126.80 | 123.94 | 124.65 | 1,053,097 | -1.32(-1.05%) |
May 17, 2016 | 124.03 | 127.11 | 123.68 | 125.97 | 1,580,586 | +1.61(+1.29%) |
May 16, 2016 | 125.09 | 125.31 | 122.49 | 124.36 | 2,372,750 | -0.85(-0.68%) |
May 13, 2016 | 127.41 | 128.30 | 124.91 | 125.21 | 1,064,460 | -2.09(-1.64%) |
May 12, 2016 | 128.06 | 129.25 | 125.66 | 127.30 | 1,073,859 | -0.62(-0.48%) |
May 11, 2016 | 130.78 | 131.23 | 127.65 | 127.92 | 1,005,061 | -3.64(-2.77%) |
May 10, 2016 | 130.88 | 132.33 | 130.05 | 131.56 | 979,413 | +1.62(+1.25%) |
May 09, 2016 | 130.98 | 131.66 | 129.13 | 129.93 | 987,507 | -1.19(-0.91%) |
May 06, 2016 | 129.92 | 131.70 | 129.73 | 131.13 | 760,700 | +0.30(+0.23%) |
May 05, 2016 | 130.10 | 131.82 | 129.92 | 130.82 | 983,073 | +0.82(+0.63%) |
May 04, 2016 | 130.19 | 132.14 | 129.13 | 130.00 | 1,294,558 | -1.27(-0.97%) |
May 03, 2016 | 129.96 | 132.25 | 129.19 | 131.27 | 1,336,957 | +0.06(+0.04%) |