Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 149.34 | 151.37 | 148.91 | 150.09 | 30,684,770 | +2.55(+1.73%) |
Apr 27, 2017 | 146.51 | 147.59 | 145.99 | 147.54 | 11,250,817 | +1.14(+0.78%) |
Apr 26, 2017 | 146.93 | 147.43 | 145.94 | 146.41 | 12,407,475 | +0.07(+0.05%) |
Apr 25, 2017 | 145.63 | 146.99 | 145.63 | 146.34 | 17,777,450 | +1.02(+0.70%) |
Apr 24, 2017 | 144.81 | 145.52 | 144.19 | 145.32 | 14,420,441 | +1.79(+1.25%) |
Apr 21, 2017 | 143.75 | 144.02 | 142.12 | 143.53 | 12,395,139 | -0.12(-0.08%) |
Apr 20, 2017 | 142.80 | 144.10 | 142.54 | 143.65 | 15,983,378 | +1.53(+1.08%) |
Apr 19, 2017 | 141.20 | 142.89 | 141.12 | 142.12 | 15,570,684 | +1.31(+0.93%) |
Apr 18, 2017 | 141.12 | 141.75 | 140.46 | 140.81 | 14,821,352 | -0.46(-0.32%) |
Apr 17, 2017 | 139.61 | 141.40 | 139.60 | 141.27 | 11,522,927 | +2.03(+1.46%) |
Apr 13, 2017 | 139.47 | 140.43 | 139.18 | 139.24 | 10,977,249 | -0.19(-0.14%) |
Apr 12, 2017 | 139.57 | 140.25 | 139.29 | 139.43 | 11,622,518 | -0.34(-0.24%) |
Apr 11, 2017 | 140.65 | 140.88 | 138.66 | 139.77 | 16,648,883 | -1.12(-0.79%) |
Apr 10, 2017 | 141.28 | 140.48 | 140.89 | 9,048,797 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.05 | 141.40 | 140.09 | 140.63 | 11,830,880 | -0.39(-0.28%) |
Apr 06, 2017 | 141.96 | 142.05 | 140.76 | 141.02 | 15,117,562 | -0.68(-0.48%) |
Apr 05, 2017 | 142.11 | 143.29 | 141.14 | 141.70 | 17,171,402 | +0.12(+0.08%) |
Apr 04, 2017 | 141.71 | 141.94 | 141.12 | 141.58 | 12,959,871 | -0.55(-0.39%) |
Apr 03, 2017 | 141.78 | 142.32 | 140.67 | 142.13 | 13,572,582 | +0.23(+0.16%) |
Mar 31, 2017 | 142.16 | 142.48 | 141.74 | 141.90 | 11,490,444 | -0.36(-0.25%) |
Mar 30, 2017 | 142.25 | 142.80 | 141.70 | 142.26 | 12,413,936 | -0.24(-0.17%) |
Mar 29, 2017 | 141.84 | 142.71 | 141.28 | 142.50 | 16,539,975 | +0.89(+0.63%) |
Mar 28, 2017 | 140.21 | 141.80 | 139.86 | 141.61 | 14,689,371 | +1.44(+1.03%) |
Mar 27, 2017 | 138.90 | 140.49 | 138.62 | 140.17 | 12,810,154 | -0.02(-0.01%) |
Mar 24, 2017 | 139.93 | 140.88 | 139.61 | 140.19 | 16,682,364 | +0.81(+0.58%) |
Mar 23, 2017 | 139.33 | 140.24 | 138.94 | 139.38 | 13,031,674 | -0.06(-0.04%) |
Mar 22, 2017 | 137.78 | 139.64 | 137.45 | 139.44 | 17,063,102 | +1.08(+0.78%) |
Mar 21, 2017 | 141.00 | 142.16 | 138.25 | 138.36 | 29,919,924 | -1.43(-1.02%) |
Mar 20, 2017 | 139.56 | 140.04 | 139.10 | 139.79 | 12,111,694 | +0.10(+0.07%) |
Mar 17, 2017 | 140.19 | 140.19 | 139.55 | 139.69 | 20,614,668 | -0.15(-0.11%) |
Mar 16, 2017 | 140.05 | 140.10 | 139.58 | 139.84 | 13,626,582 | +0.27(+0.19%) |
Mar 15, 2017 | 139.14 | 139.95 | 138.34 | 139.57 | 19,360,356 | +0.40(+0.29%) |
Mar 14, 2017 | 139.31 | 139.31 | 138.37 | 139.17 | 12,956,438 | -0.28(-0.20%) |
Mar 13, 2017 | 138.56 | 139.53 | 138.53 | 139.45 | 10,964,571 | +0.81(+0.58%) |
Mar 10, 2017 | 138.76 | 139.34 | 138.07 | 138.64 | 16,331,423 | +0.55(+0.40%) |
Mar 09, 2017 | 137.57 | 138.42 | 137.25 | 138.09 | 15,545,732 | +0.52(+0.38%) |
Mar 08, 2017 | 137.00 | 137.84 | 136.91 | 137.57 | 10,191,568 | +0.42(+0.31%) |
Mar 07, 2017 | 136.88 | 138.22 | 136.84 | 137.15 | 13,534,815 | -0.12(-0.09%) |
Mar 06, 2017 | 136.74 | 137.68 | 136.37 | 137.27 | 12,756,250 | +0.25(+0.18%) |
Mar 03, 2017 | 136.49 | 137.18 | 135.94 | 137.03 | 11,172,405 | +0.41(+0.30%) |
Mar 02, 2017 | 136.94 | 137.67 | 136.17 | 136.62 | 12,293,695 | -0.66(-0.48%) |
Mar 01, 2017 | 136.32 | 137.33 | 136.16 | 137.27 | 16,265,967 | +1.88(+1.39%) |
Feb 28, 2017 | 136.65 | 136.66 | 134.61 | 135.40 | 16,117,855 | -0.87(-0.64%) |
Feb 27, 2017 | 135.12 | 137.04 | 134.88 | 136.26 | 14,316,551 | +0.97(+0.72%) |
Feb 24, 2017 | 134.02 | 135.48 | 134.02 | 135.30 | 12,639,138 | +0.08(+0.06%) |
Feb 23, 2017 | 135.75 | 135.98 | 134.19 | 135.22 | 18,432,930 | -0.76(-0.56%) |
Feb 22, 2017 | 133.46 | 136.65 | 133.32 | 135.98 | 27,371,900 | +2.40(+1.80%) |
Feb 21, 2017 | 133.36 | 133.46 | 132.76 | 133.58 | 14,761,929 | +0.19(+0.14%) |
Feb 17, 2017 | 133.39 | 133.39 | 133.39 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 132.93 | 133.73 | 132.88 | 133.70 | 12,838,373 | +0.40(+0.30%) |
Feb 15, 2017 | 133.31 | 133.56 | 132.52 | 133.30 | 13,233,239 | -0.41(-0.31%) |
Feb 14, 2017 | 133.96 | 134.09 | 132.41 | 133.71 | 14,369,699 | -0.20(-0.15%) |
Feb 13, 2017 | 134.55 | 134.55 | 133.56 | 133.91 | 13,530,032 | -0.14(-0.10%) |
Feb 10, 2017 | 133.96 | 134.80 | 133.54 | 134.05 | 15,077,920 | +0.05(+0.04%) |
Feb 09, 2017 | 134.35 | 134.36 | 133.17 | 134.00 | 16,479,825 | -0.06(-0.04%) |
Feb 08, 2017 | 132.46 | 134.30 | 132.30 | 134.06 | 22,404,082 | +2.36(+1.79%) |
Feb 07, 2017 | 132.10 | 132.86 | 131.52 | 131.70 | 14,603,739 | -0.22(-0.17%) |
Feb 06, 2017 | 130.84 | 131.92 | 130.16 | 131.92 | 17,058,600 | +1.08(+0.82%) |
Feb 03, 2017 | 131.10 | 132.71 | 130.62 | 130.84 | 24,831,208 | +0.14(+0.11%) |
Feb 02, 2017 | 133.08 | 135.35 | 130.26 | 130.70 | 54,379,796 | -2.39(-1.79%) |
Feb 01, 2017 | 132.11 | 133.35 | 130.54 | 133.09 | 49,392,680 | +2.91(+2.23%) |
Jan 31, 2017 | 130.03 | 130.52 | 129.38 | 130.18 | 19,753,248 | -0.66(-0.50%) |
Jan 30, 2017 | 131.44 | 131.44 | 129.46 | 130.84 | 18,957,368 | -1.20(-0.91%) |
Jan 27, 2017 | 132.54 | 132.81 | 130.94 | 132.04 | 19,560,246 | -0.60(-0.45%) |
Jan 26, 2017 | 131.49 | 132.99 | 131.30 | 132.64 | 20,013,696 | +1.30(+0.99%) |
Jan 25, 2017 | 129.86 | 131.60 | 129.63 | 131.34 | 18,770,544 | +2.11(+1.63%) |
Jan 24, 2017 | 129.24 | 129.76 | 128.24 | 129.23 | 15,159,839 | +0.44(+0.34%) |
Jan 23, 2017 | 127.17 | 129.11 | 126.81 | 128.79 | 16,595,138 | +1.89(+1.49%) |
Jan 20, 2017 | 127.96 | 128.34 | 126.65 | 126.91 | 19,117,486 | -0.51(-0.40%) |
Jan 19, 2017 | 128.09 | 128.21 | 127.34 | 127.42 | 12,187,572 | -0.37(-0.29%) |
Jan 18, 2017 | 128.27 | 128.29 | 126.71 | 127.78 | 13,135,198 | +0.05(+0.04%) |
Jan 17, 2017 | 127.90 | 128.20 | 127.27 | 127.73 | 15,306,316 | -0.47(-0.37%) |
Jan 13, 2017 | 128.20 | 128.20 | 128.20 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.48 | 126.60 | 124.67 | 126.49 | 18,623,058 | +0.53(+0.42%) |
Jan 11, 2017 | 124.22 | 125.99 | 123.93 | 125.96 | 18,358,480 | +1.74(+1.40%) |
Jan 10, 2017 | 124.69 | 125.37 | 124.15 | 124.22 | 17,329,940 | -0.55(-0.44%) |
Jan 09, 2017 | 123.42 | 125.30 | 122.91 | 124.77 | 22,899,000 | +1.49(+1.21%) |
Jan 06, 2017 | 120.85 | 123.75 | 119.91 | 123.28 | 28,575,550 | +2.74(+2.27%) |
Jan 05, 2017 | 118.73 | 120.82 | 118.20 | 120.54 | 19,499,194 | +1.98(+1.67%) |
Jan 04, 2017 | 117.42 | 119.53 | 117.18 | 118.56 | 19,621,084 | +1.83(+1.57%) |
Jan 03, 2017 | 115.91 | 117.72 | 115.39 | 116.74 | 20,659,504 | +1.81(+1.57%) |
Dec 30, 2016 | 114.93 | 114.93 | 114.93 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 116.88 | 117.41 | 115.94 | 116.23 | 9,939,970 | -0.57(-0.49%) |
Dec 28, 2016 | 118.06 | 118.12 | 116.53 | 116.80 | 12,093,365 | -1.09(-0.92%) |
Dec 27, 2016 | 116.84 | 118.55 | 116.74 | 117.89 | 12,054,573 | +0.74(+0.63%) |
Dec 23, 2016 | 117.15 | 117.15 | 117.15 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.73 | 118.86 | 116.81 | 117.28 | 16,261,849 | -1.64(-1.38%) |
Dec 21, 2016 | 118.79 | 119.07 | 118.35 | 118.91 | 10,770,038 | -0.05(-0.04%) |
Dec 20, 2016 | 119.37 | 119.64 | 118.67 | 118.96 | 13,691,394 | -0.15(-0.13%) |
Dec 19, 2016 | 119.72 | 120.23 | 118.38 | 119.11 | 15,905,067 | -0.63(-0.53%) |
Dec 16, 2016 | 120.77 | 121.37 | 119.14 | 119.74 | 25,351,170 | -0.70(-0.58%) |
Dec 15, 2016 | 119.95 | 122.37 | 119.50 | 120.44 | 20,154,752 | +0.36(+0.30%) |
Dec 14, 2016 | 119.87 | 121.56 | 118.72 | 120.08 | 25,926,580 | -0.10(-0.08%) |
Dec 13, 2016 | 117.73 | 121.39 | 117.48 | 120.18 | 29,607,716 | +2.54(+2.16%) |
Dec 12, 2016 | 119.09 | 119.11 | 117.53 | 117.64 | 17,815,686 | -1.91(-1.60%) |
Dec 09, 2016 | 119.09 | 119.80 | 118.82 | 119.55 | 17,483,266 | +0.77(+0.65%) |
Dec 08, 2016 | 117.86 | 119.37 | 117.52 | 118.78 | 22,453,878 | +0.96(+0.81%) |
Dec 07, 2016 | 116.88 | 117.83 | 116.45 | 117.83 | 21,925,460 | +0.64(+0.55%) |
Dec 06, 2016 | 117.56 | 117.67 | 116.21 | 117.19 | 19,111,716 | -0.12(-0.10%) |
Dec 05, 2016 | 115.83 | 117.44 | 114.95 | 117.31 | 20,152,686 | +2.03(+1.76%) |
Dec 02, 2016 | 114.99 | 116.36 | 114.18 | 115.28 | 25,096,964 | +0.30(+0.26%) |
Dec 01, 2016 | 118.25 | 118.32 | 113.88 | 114.98 | 43,298,788 | -3.32(-2.80%) |
Nov 30, 2016 | 120.19 | 121.66 | 117.83 | 118.29 | 30,178,198 | -2.45(-2.03%) |
Nov 29, 2016 | 120.44 | 121.97 | 120.27 | 120.74 | 18,899,348 | +0.46(+0.38%) |
Nov 28, 2016 | 119.99 | 121.56 | 119.69 | 120.28 | 18,103,280 | +0.03(+0.02%) |
Nov 25, 2016 | 120.88 | 121.01 | 119.94 | 120.25 | 8,667,792 | -0.46(-0.38%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.27 | 122.84 | 120.77 | 121.34 | 26,077,380 | -0.30(-0.25%) |
Nov 21, 2016 | 118.08 | 121.82 | 117.67 | 121.64 | 35,415,600 | +4.75(+4.06%) |
Nov 18, 2016 | 118.27 | 119.00 | 116.72 | 116.90 | 22,903,580 | -0.77(-0.65%) |
Nov 17, 2016 | 116.69 | 117.67 | 115.89 | 117.67 | 18,597,228 | +1.45(+1.25%) |
Nov 16, 2016 | 114.36 | 117.75 | 114.09 | 116.22 | 32,409,154 | -0.86(-0.73%) |
Nov 15, 2016 | 116.61 | 118.36 | 115.71 | 117.08 | 34,689,160 | +2.12(+1.84%) |
Nov 14, 2016 | 119.00 | 119.00 | 113.43 | 114.96 | 51,386,832 | -3.94(-3.31%) |
Nov 11, 2016 | 119.40 | 120.57 | 118.03 | 118.89 | 32,874,980 | -1.78(-1.47%) |
Nov 10, 2016 | 123.80 | 124.05 | 116.00 | 120.67 | 67,890,112 | -2.38(-1.93%) |
Nov 09, 2016 | 121.37 | 123.68 | 120.38 | 123.05 | 31,925,598 | -1.04(-0.84%) |
Nov 08, 2016 | 121.90 | 124.48 | 121.41 | 124.09 | 19,422,124 | +2.07(+1.69%) |
Nov 07, 2016 | 122.70 | 123.08 | 121.22 | 122.02 | 22,990,478 | +1.40(+1.16%) |
Nov 04, 2016 | 119.46 | 121.80 | 119.12 | 120.62 | 30,577,876 | +0.75(+0.62%) |
Nov 03, 2016 | 121.87 | 123.15 | 119.37 | 119.87 | 63,820,284 | -7.16(-5.64%) |
Nov 02, 2016 | 130.09 | 130.09 | 126.15 | 127.03 | 49,855,028 | -2.33(-1.80%) |
Nov 01, 2016 | 131.27 | 131.80 | 128.51 | 129.36 | 22,079,684 | -1.49(-1.14%) |
Oct 31, 2016 | 131.87 | 131.98 | 130.74 | 130.85 | 15,680,778 | -0.30(-0.23%) |
Oct 28, 2016 | 130.36 | 132.83 | 129.79 | 131.15 | 24,571,592 | +1.60(+1.23%) |
Oct 27, 2016 | 131.60 | 131.66 | 129.13 | 129.55 | 16,743,490 | -1.35(-1.03%) |
Oct 26, 2016 | 131.50 | 132.12 | 130.80 | 130.90 | 13,092,643 | -1.25(-0.95%) |
Oct 25, 2016 | 133.36 | 133.36 | 132.08 | 132.15 | 13,340,498 | -0.99(-0.74%) |
Oct 24, 2016 | 132.58 | 133.26 | 132.01 | 133.14 | 17,476,768 | +1.21(+0.92%) |
Oct 21, 2016 | 129.64 | 131.99 | 129.56 | 131.93 | 19,109,048 | +2.07(+1.59%) |
Oct 20, 2016 | 129.93 | 130.52 | 129.36 | 129.86 | 13,176,510 | -0.11(-0.08%) |
Oct 19, 2016 | 128.60 | 130.33 | 128.46 | 129.97 | 16,762,393 | +1.54(+1.20%) |
Oct 18, 2016 | 128.54 | 129.25 | 127.87 | 128.43 | 13,513,425 | +1.03(+0.81%) |
Oct 17, 2016 | 128.06 | 128.33 | 127.19 | 127.41 | 11,353,128 | -0.34(-0.27%) |
Oct 14, 2016 | 128.35 | 128.81 | 127.44 | 127.74 | 13,359,452 | +0.06(+0.05%) |
Oct 13, 2016 | 128.07 | 128.11 | 126.62 | 127.69 | 17,143,464 | -1.23(-0.95%) |
Oct 12, 2016 | 128.87 | 129.52 | 128.32 | 128.91 | 11,080,961 | +0.17(+0.13%) |
Oct 11, 2016 | 130.09 | 130.50 | 128.09 | 128.74 | 17,551,494 | -1.36(-1.04%) |
Oct 10, 2016 | 129.54 | 130.56 | 129.06 | 130.10 | 15,148,431 | +1.25(+0.97%) |
Oct 07, 2016 | 128.90 | 129.11 | 128.19 | 128.85 | 12,818,006 | +0.25(+0.19%) |
Oct 06, 2016 | 128.29 | 128.92 | 127.94 | 128.60 | 11,694,434 | +0.27(+0.21%) |
Oct 05, 2016 | 128.11 | 128.66 | 127.69 | 128.33 | 12,377,503 | +0.28(+0.22%) |
Oct 04, 2016 | 129.03 | 129.14 | 127.42 | 128.05 | 14,321,009 | -0.58(-0.45%) |
Oct 03, 2016 | 128.24 | 128.95 | 127.67 | 128.63 | 13,146,016 | +0.50(+0.39%) |
Sep 30, 2016 | 127.89 | 128.45 | 127.31 | 128.13 | 18,391,718 | +0.18(+0.14%) |
Sep 29, 2016 | 129.04 | 129.15 | 127.42 | 127.95 | 14,502,229 | -1.14(-0.88%) |
Sep 28, 2016 | 129.07 | 129.33 | 128.26 | 129.09 | 12,046,484 | +0.54(+0.42%) |
Sep 27, 2016 | 127.47 | 128.87 | 127.30 | 128.55 | 15,583,078 | +1.38(+1.08%) |
Sep 26, 2016 | 127.23 | 128.02 | 126.67 | 127.17 | 15,076,264 | -0.65(-0.51%) |
Sep 23, 2016 | 127.42 | 128.46 | 127.17 | 127.82 | 28,356,320 | -2.12(-1.63%) |
Sep 22, 2016 | 130.36 | 130.59 | 129.42 | 129.94 | 15,403,543 | +0.14(+0.11%) |
Sep 21, 2016 | 128.99 | 129.87 | 128.25 | 129.80 | 14,076,551 | +1.30(+1.01%) |
Sep 20, 2016 | 128.51 | 129.03 | 127.89 | 128.50 | 11,094,337 | -0.01(-0.01%) |
Sep 19, 2016 | 129.77 | 129.80 | 128.12 | 128.51 | 14,966,394 | -0.42(-0.32%) |
Sep 16, 2016 | 128.06 | 129.04 | 128.06 | 128.93 | 24,144,764 | +0.72(+0.56%) |
Sep 15, 2016 | 127.84 | 128.96 | 127.53 | 128.21 | 15,123,128 | +0.58(+0.45%) |
Sep 14, 2016 | 126.76 | 128.66 | 126.76 | 127.64 | 15,732,838 | +0.56(+0.44%) |
Sep 13, 2016 | 127.89 | 128.21 | 126.53 | 127.08 | 18,029,748 | -1.48(-1.15%) |
Sep 12, 2016 | 125.83 | 128.62 | 125.62 | 128.55 | 21,221,552 | +1.59(+1.25%) |
Sep 09, 2016 | 129.57 | 129.81 | 126.97 | 126.97 | 27,129,434 | -3.17(-2.43%) |
Sep 08, 2016 | 130.78 | 130.94 | 129.67 | 130.13 | 15,691,171 | -0.78(-0.60%) |
Sep 07, 2016 | 129.90 | 131.84 | 129.81 | 130.91 | 28,009,132 | +1.32(+1.02%) |
Sep 06, 2016 | 126.54 | 129.80 | 126.34 | 129.59 | 26,293,564 | +3.22(+2.54%) |
Sep 02, 2016 | 126.72 | 126.38 | 126.38 | 126.38 | 12,072,496 | +0.34(+0.27%) |
Sep 01, 2016 | 126.25 | 126.50 | 125.47 | 126.04 | 13,541,925 | +0.05(+0.04%) |
Aug 31, 2016 | 125.47 | 126.09 | 124.97 | 125.99 | 14,208,938 | +0.28(+0.22%) |
Aug 30, 2016 | 126.47 | 126.47 | 125.02 | 125.71 | 17,818,392 | -0.70(-0.55%) |
Aug 29, 2016 | 124.22 | 126.60 | 124.22 | 126.41 | 15,929,689 | +1.58(+1.26%) |
Aug 26, 2016 | 123.92 | 125.06 | 123.80 | 124.83 | 17,523,396 | +1.07(+0.86%) |
Aug 25, 2016 | 122.99 | 124.24 | 122.97 | 123.76 | 10,736,631 | +0.41(+0.33%) |
Aug 24, 2016 | 124.34 | 124.56 | 122.96 | 123.35 | 12,245,674 | -0.89(-0.72%) |
Aug 23, 2016 | 124.38 | 124.96 | 124.12 | 124.24 | 13,322,247 | +0.22(+0.18%) |
Aug 22, 2016 | 123.20 | 124.70 | 122.98 | 124.02 | 14,398,504 | +0.59(+0.48%) |
Aug 19, 2016 | 123.47 | 124.03 | 123.15 | 123.43 | 11,700,666 | -0.35(-0.28%) |
Aug 18, 2016 | 123.88 | 124.13 | 123.51 | 123.78 | 12,411,170 | -0.46(-0.37%) |
Aug 17, 2016 | 123.53 | 124.25 | 122.72 | 124.24 | 13,795,020 | +1.07(+0.87%) |
Aug 16, 2016 | 123.37 | 123.79 | 122.65 | 123.17 | 14,236,426 | -0.60(-0.48%) |
Aug 15, 2016 | 124.78 | 124.79 | 123.57 | 123.77 | 19,309,182 | -0.98(-0.78%) |
Aug 12, 2016 | 124.57 | 124.87 | 124.05 | 124.75 | 12,171,856 | -0.02(-0.02%) |
Aug 11, 2016 | 125.07 | 125.25 | 124.62 | 124.77 | 11,740,200 | +0.02(+0.02%) |
Aug 10, 2016 | 124.94 | 125.35 | 124.41 | 124.75 | 10,677,763 | -0.18(-0.14%) |
Aug 09, 2016 | 125.21 | 125.96 | 124.40 | 124.93 | 19,627,702 | -0.20(-0.16%) |
Aug 08, 2016 | 125.12 | 125.32 | 124.42 | 125.13 | 15,244,910 | +0.11(+0.09%) |
Aug 05, 2016 | 124.85 | 125.70 | 124.49 | 125.02 | 20,205,452 | +0.79(+0.64%) |
Aug 04, 2016 | 122.81 | 124.66 | 122.38 | 124.23 | 21,082,352 | +1.85(+1.51%) |
Aug 03, 2016 | 122.96 | 123.79 | 122.18 | 122.38 | 18,532,690 | -0.58(-0.47%) |
Aug 02, 2016 | 123.93 | 124.67 | 121.94 | 122.96 | 23,976,288 | -1.22(-0.98%) |
Aug 01, 2016 | 123.72 | 124.45 | 122.73 | 124.18 | 25,029,322 | +0.37(+0.30%) |
Jul 29, 2016 | 124.52 | 125.71 | 123.58 | 123.81 | 35,096,000 | -1.06(-0.85%) |
Jul 28, 2016 | 127.39 | 128.19 | 123.50 | 124.87 | 79,010,064 | +1.66(+1.35%) |
Jul 27, 2016 | 122.29 | 124.87 | 121.38 | 123.21 | 52,386,420 | +2.12(+1.75%) |
Jul 26, 2016 | 121.87 | 121.94 | 120.62 | 121.09 | 17,590,746 | -0.41(-0.34%) |
Jul 25, 2016 | 121.26 | 121.72 | 117.66 | 121.50 | 18,498,398 | +0.63(+0.52%) |
Jul 22, 2016 | 119.77 | 120.88 | 119.18 | 120.87 | 18,441,956 | +0.39(+0.32%) |
Jul 21, 2016 | 121.79 | 121.97 | 120.12 | 120.48 | 17,815,978 | -1.31(-1.07%) |
Jul 20, 2016 | 121.12 | 122.07 | 120.43 | 121.79 | 20,063,712 | +1.31(+1.09%) |
Jul 19, 2016 | 118.86 | 120.72 | 118.53 | 120.48 | 21,558,432 | +1.24(+1.04%) |
Jul 18, 2016 | 117.20 | 119.48 | 116.77 | 119.24 | 20,873,450 | +2.51(+2.15%) |
Jul 15, 2016 | 117.61 | 118.16 | 116.46 | 116.74 | 16,663,626 | -0.43(-0.37%) |
Jul 14, 2016 | 117.38 | 117.52 | 116.58 | 117.17 | 14,583,783 | +0.51(+0.44%) |
Jul 13, 2016 | 118.27 | 118.27 | 116.56 | 116.66 | 16,214,317 | -1.15(-0.98%) |
Jul 12, 2016 | 118.50 | 118.59 | 117.44 | 117.81 | 15,229,221 | +0.06(+0.05%) |
Jul 11, 2016 | 117.58 | 118.57 | 117.38 | 117.75 | 17,724,430 | +0.63(+0.54%) |
Jul 08, 2016 | 116.31 | 117.38 | 115.73 | 117.12 | 18,161,846 | +1.39(+1.20%) |
Jul 07, 2016 | 116.51 | 116.85 | 115.24 | 115.73 | 16,641,481 | +1.65(+1.44%) |
Jul 05, 2016 | 113.82 | 114.13 | 112.86 | 114.08 | 14,237,315 | +0.01(+0.01%) |
Jul 01, 2016 | 114.08 | 114.07 | 114.07 | 114.07 | 14,995,894 | -0.09(-0.08%) |
Jun 30, 2016 | 114.55 | 115.06 | 113.55 | 114.16 | 23,204,126 | +0.12(+0.11%) |
Jun 29, 2016 | 113.25 | 114.13 | 112.93 | 114.04 | 20,978,178 | +1.46(+1.30%) |
Jun 28, 2016 | 110.51 | 112.63 | 110.43 | 112.58 | 26,833,870 | +3.73(+3.42%) |
Jun 27, 2016 | 111.45 | 111.45 | 108.11 | 108.86 | 36,417,844 | -3.11(-2.77%) |
Jun 24, 2016 | 110.89 | 113.56 | 110.88 | 111.96 | 40,686,252 | -3.00(-2.61%) |
Jun 23, 2016 | 114.25 | 114.97 | 113.42 | 114.96 | 16,169,951 | +1.17(+1.03%) |
Jun 22, 2016 | 114.53 | 114.62 | 113.49 | 113.79 | 14,856,925 | -0.47(-0.41%) |
Jun 21, 2016 | 114.00 | 115.09 | 113.85 | 114.26 | 19,182,324 | +1.01(+0.89%) |
Jun 20, 2016 | 113.65 | 114.60 | 112.63 | 113.25 | 20,786,928 | +0.35(+0.31%) |
Jun 17, 2016 | 114.30 | 114.31 | 112.44 | 112.90 | 24,670,456 | -1.37(-1.20%) |
Jun 16, 2016 | 113.75 | 114.38 | 112.82 | 114.27 | 19,248,038 | -0.21(-0.18%) |
Jun 15, 2016 | 115.18 | 115.32 | 113.95 | 114.48 | 19,836,102 | -0.34(-0.30%) |
Jun 14, 2016 | 113.95 | 114.83 | 113.46 | 114.82 | 17,627,610 | +0.99(+0.87%) |
Jun 13, 2016 | 114.88 | 115.21 | 113.19 | 113.83 | 31,735,988 | -2.67(-2.29%) |
Jun 10, 2016 | 117.42 | 117.98 | 116.14 | 116.50 | 18,530,466 | -1.94(-1.64%) |
Jun 09, 2016 | 118.00 | 118.55 | 117.58 | 118.43 | 13,867,597 | +0.17(+0.14%) |
Jun 08, 2016 | 117.64 | 118.47 | 117.15 | 118.27 | 14,518,599 | +0.63(+0.54%) |
Jun 07, 2016 | 119.11 | 119.17 | 117.55 | 117.64 | 17,114,164 | -1.03(-0.87%) |
Jun 06, 2016 | 118.49 | 119.30 | 118.27 | 118.66 | 12,756,724 | +0.32(+0.27%) |
Jun 03, 2016 | 118.85 | 118.85 | 117.73 | 118.34 | 14,150,112 | -0.46(-0.39%) |
Jun 02, 2016 | 118.56 | 135.46 | 118.09 | 118.80 | 13,231,875 | +0.15(+0.13%) |
Jun 01, 2016 | 118.37 | 118.95 | 117.69 | 118.65 | 15,040,659 | -0.03(-0.03%) |
May 31, 2016 | 119.33 | 119.97 | 118.00 | 118.68 | 23,562,606 | -0.57(-0.48%) |
May 27, 2016 | 119.43 | 119.25 | 119.25 | 119.25 | 13,507,917 | -0.09(-0.08%) |
May 26, 2016 | 118.11 | 119.63 | 117.80 | 119.34 | 18,490,466 | +1.58(+1.34%) |
May 25, 2016 | 118.00 | 118.54 | 117.26 | 117.77 | 20,053,310 | +0.19(+0.16%) |
May 24, 2016 | 116.12 | 117.61 | 116.00 | 117.58 | 20,188,998 | +1.73(+1.49%) |
May 23, 2016 | 117.30 | 117.47 | 115.82 | 115.85 | 20,451,540 | -1.38(-1.18%) |
May 20, 2016 | 116.84 | 117.86 | 116.83 | 117.23 | 18,964,932 | +0.54(+0.46%) |
May 19, 2016 | 116.93 | 117.36 | 115.76 | 116.69 | 20,558,746 | -0.84(-0.71%) |
May 18, 2016 | 116.68 | 118.14 | 116.61 | 117.53 | 21,656,834 | +0.30(+0.26%) |
May 17, 2016 | 118.69 | 118.88 | 117.08 | 117.23 | 21,331,328 | -1.32(-1.11%) |
May 16, 2016 | 119.25 | 119.48 | 117.23 | 118.54 | 31,272,012 | -1.14(-0.95%) |
May 13, 2016 | 120.25 | 120.51 | 119.55 | 119.68 | 18,143,516 | -0.47(-0.39%) |
May 12, 2016 | 119.85 | 120.71 | 118.77 | 120.15 | 22,048,658 | +0.76(+0.64%) |
May 11, 2016 | 120.28 | 120.95 | 119.29 | 119.39 | 22,045,288 | -0.98(-0.81%) |
May 10, 2016 | 119.49 | 120.37 | 114.68 | 120.37 | 23,234,498 | +1.26(+1.06%) |
May 09, 2016 | 119.41 | 120.15 | 118.77 | 119.11 | 21,145,834 | -0.25(-0.21%) |
May 06, 2016 | 117.04 | 119.51 | 116.99 | 119.36 | 26,423,574 | +1.68(+1.43%) |
May 05, 2016 | 117.92 | 118.85 | 117.13 | 117.69 | 22,070,016 | -0.25(-0.21%) |
May 04, 2016 | 116.49 | 118.17 | 116.45 | 117.94 | 23,465,326 | +0.63(+0.54%) |
May 03, 2016 | 117.39 | 118.03 | 116.90 | 117.31 | 24,133,040 | -1.14(-0.96%) |