Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 149.50 | 151.53 | 149.07 | 150.25 | 30,652,248 | +2.55(+1.73%) |
Apr 27, 2017 | 146.67 | 147.75 | 146.14 | 147.70 | 11,238,892 | +1.14(+0.78%) |
Apr 26, 2017 | 147.09 | 147.59 | 146.09 | 146.56 | 12,394,324 | +0.07(+0.05%) |
Apr 25, 2017 | 145.79 | 147.15 | 145.79 | 146.49 | 17,758,608 | +1.02(+0.70%) |
Apr 24, 2017 | 144.96 | 145.67 | 144.34 | 145.47 | 14,405,157 | +1.79(+1.25%) |
Apr 21, 2017 | 143.90 | 144.17 | 142.27 | 143.68 | 12,382,002 | -0.12(-0.08%) |
Apr 20, 2017 | 142.95 | 144.25 | 142.69 | 143.80 | 15,966,437 | +1.53(+1.08%) |
Apr 19, 2017 | 141.35 | 143.04 | 141.27 | 142.27 | 15,554,181 | +1.31(+0.93%) |
Apr 18, 2017 | 141.27 | 141.90 | 140.61 | 140.96 | 14,805,643 | -0.46(-0.33%) |
Apr 17, 2017 | 139.76 | 141.55 | 139.75 | 141.42 | 11,510,714 | +2.03(+1.46%) |
Apr 13, 2017 | 139.62 | 140.58 | 139.33 | 139.39 | 10,965,614 | -0.19(-0.14%) |
Apr 12, 2017 | 139.72 | 140.40 | 139.44 | 139.58 | 11,610,199 | -0.34(-0.24%) |
Apr 11, 2017 | 140.80 | 141.03 | 138.81 | 139.92 | 16,631,237 | -1.12(-0.79%) |
Apr 10, 2017 | 141.43 | 140.63 | 141.04 | 9,039,206 | +0.26(+0.18%) | |
Apr 07, 2017 | 141.20 | 141.55 | 140.24 | 140.78 | 11,818,341 | -0.39(-0.28%) |
Apr 06, 2017 | 142.11 | 142.20 | 140.91 | 141.17 | 15,101,539 | -0.68(-0.48%) |
Apr 05, 2017 | 142.26 | 143.44 | 141.29 | 141.85 | 17,153,202 | +0.12(+0.08%) |
Apr 04, 2017 | 141.86 | 142.09 | 141.27 | 141.73 | 12,946,135 | -0.55(-0.39%) |
Apr 03, 2017 | 141.93 | 142.47 | 140.82 | 142.28 | 13,558,197 | +0.23(+0.16%) |
Mar 31, 2017 | 142.31 | 142.63 | 141.89 | 142.05 | 11,478,265 | -0.36(-0.25%) |
Mar 30, 2017 | 142.40 | 142.95 | 141.85 | 142.41 | 12,400,779 | -0.24(-0.17%) |
Mar 29, 2017 | 141.99 | 142.86 | 141.43 | 142.65 | 16,522,444 | +0.89(+0.63%) |
Mar 28, 2017 | 140.36 | 141.95 | 140.01 | 141.76 | 14,673,802 | +1.44(+1.03%) |
Mar 27, 2017 | 139.05 | 140.64 | 138.77 | 140.32 | 12,796,577 | -0.02(-0.01%) |
Mar 24, 2017 | 140.08 | 141.02 | 139.76 | 140.34 | 16,664,683 | +0.81(+0.58%) |
Mar 23, 2017 | 139.48 | 140.39 | 139.09 | 139.53 | 13,017,862 | -0.06(-0.04%) |
Mar 22, 2017 | 137.93 | 139.79 | 137.60 | 139.59 | 17,045,016 | +1.08(+0.78%) |
Mar 21, 2017 | 141.15 | 142.31 | 138.40 | 138.51 | 29,888,212 | -1.43(-1.02%) |
Mar 20, 2017 | 139.71 | 140.19 | 139.25 | 139.94 | 12,098,857 | +0.10(+0.07%) |
Mar 17, 2017 | 140.34 | 140.34 | 139.70 | 139.84 | 20,592,818 | -0.15(-0.11%) |
Mar 16, 2017 | 140.20 | 140.25 | 139.73 | 139.99 | 13,612,139 | +0.27(+0.19%) |
Mar 15, 2017 | 139.29 | 140.10 | 138.49 | 139.72 | 19,339,836 | +0.40(+0.29%) |
Mar 14, 2017 | 139.46 | 139.46 | 138.52 | 139.32 | 12,942,706 | -0.28(-0.20%) |
Mar 13, 2017 | 138.71 | 139.68 | 138.67 | 139.60 | 10,952,950 | +0.81(+0.58%) |
Mar 10, 2017 | 138.91 | 139.49 | 138.22 | 138.79 | 16,314,113 | +0.55(+0.40%) |
Mar 09, 2017 | 137.72 | 138.57 | 137.40 | 138.24 | 15,529,255 | +0.52(+0.38%) |
Mar 08, 2017 | 137.15 | 137.99 | 137.05 | 137.72 | 10,180,766 | +0.42(+0.31%) |
Mar 07, 2017 | 137.03 | 138.37 | 136.99 | 137.30 | 13,520,470 | -0.12(-0.09%) |
Mar 06, 2017 | 136.88 | 137.83 | 136.51 | 137.42 | 12,742,730 | +0.25(+0.18%) |
Mar 03, 2017 | 136.63 | 137.33 | 136.08 | 137.17 | 11,160,563 | +0.41(+0.30%) |
Mar 02, 2017 | 137.09 | 137.82 | 136.31 | 136.76 | 12,280,665 | -0.66(-0.48%) |
Mar 01, 2017 | 136.47 | 137.48 | 136.30 | 137.42 | 16,248,727 | +1.88(+1.39%) |
Feb 28, 2017 | 136.79 | 136.81 | 134.75 | 135.54 | 16,100,772 | -0.87(-0.64%) |
Feb 27, 2017 | 135.26 | 137.19 | 135.02 | 136.41 | 14,301,377 | +0.97(+0.72%) |
Feb 24, 2017 | 134.16 | 135.62 | 134.16 | 135.44 | 12,625,742 | +0.08(+0.06%) |
Feb 23, 2017 | 135.89 | 136.12 | 134.33 | 135.36 | 18,413,394 | -0.76(-0.56%) |
Feb 22, 2017 | 133.60 | 136.79 | 133.46 | 136.12 | 27,342,888 | +2.40(+1.79%) |
Feb 21, 2017 | 133.50 | 133.60 | 132.90 | 133.72 | 14,746,283 | +0.19(+0.14%) |
Feb 17, 2017 | 133.53 | 133.53 | 133.53 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 133.07 | 133.87 | 133.02 | 133.84 | 12,824,766 | +0.40(+0.30%) |
Feb 15, 2017 | 133.45 | 133.70 | 132.66 | 133.44 | 13,219,213 | -0.41(-0.31%) |
Feb 14, 2017 | 134.10 | 134.23 | 132.55 | 133.85 | 14,354,469 | -0.20(-0.15%) |
Feb 13, 2017 | 134.70 | 134.70 | 133.70 | 134.05 | 13,515,692 | -0.14(-0.10%) |
Feb 10, 2017 | 134.10 | 134.94 | 133.68 | 134.19 | 15,061,939 | +0.05(+0.04%) |
Feb 09, 2017 | 134.49 | 134.50 | 133.31 | 134.14 | 16,462,358 | -0.06(-0.04%) |
Feb 08, 2017 | 132.60 | 134.44 | 132.44 | 134.20 | 22,380,336 | +2.36(+1.79%) |
Feb 07, 2017 | 132.24 | 133.00 | 131.66 | 131.84 | 14,588,261 | -0.22(-0.17%) |
Feb 06, 2017 | 130.98 | 132.06 | 130.30 | 132.06 | 17,040,520 | +1.08(+0.82%) |
Feb 03, 2017 | 131.24 | 132.85 | 130.76 | 130.98 | 24,804,890 | +0.14(+0.11%) |
Feb 02, 2017 | 133.22 | 135.49 | 130.40 | 130.84 | 54,322,160 | -2.39(-1.79%) |
Feb 01, 2017 | 132.25 | 133.49 | 130.68 | 133.23 | 49,340,328 | +2.91(+2.23%) |
Jan 31, 2017 | 130.17 | 130.66 | 129.52 | 130.32 | 19,732,312 | -0.66(-0.50%) |
Jan 30, 2017 | 131.58 | 131.58 | 129.60 | 130.98 | 18,937,276 | -1.20(-0.91%) |
Jan 27, 2017 | 132.68 | 132.95 | 131.08 | 132.18 | 19,539,514 | -0.60(-0.45%) |
Jan 26, 2017 | 131.63 | 133.13 | 131.44 | 132.78 | 19,992,484 | +1.30(+0.99%) |
Jan 25, 2017 | 130.00 | 131.74 | 129.77 | 131.48 | 18,750,650 | +2.11(+1.63%) |
Jan 24, 2017 | 129.38 | 129.90 | 128.38 | 129.37 | 15,143,771 | +0.44(+0.34%) |
Jan 23, 2017 | 127.31 | 129.25 | 126.95 | 128.93 | 16,577,549 | +1.89(+1.49%) |
Jan 20, 2017 | 128.10 | 128.48 | 126.78 | 127.04 | 19,097,224 | -0.51(-0.40%) |
Jan 19, 2017 | 128.23 | 128.35 | 127.48 | 127.55 | 12,174,655 | -0.37(-0.29%) |
Jan 18, 2017 | 128.41 | 128.43 | 126.84 | 127.92 | 13,121,276 | +0.05(+0.04%) |
Jan 17, 2017 | 128.04 | 128.34 | 127.40 | 127.87 | 15,290,093 | -0.47(-0.37%) |
Jan 13, 2017 | 128.34 | 128.34 | 128.34 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.61 | 126.73 | 124.80 | 126.62 | 18,603,320 | +0.53(+0.42%) |
Jan 11, 2017 | 124.35 | 126.12 | 124.06 | 126.09 | 18,339,022 | +1.74(+1.40%) |
Jan 10, 2017 | 124.82 | 125.50 | 124.28 | 124.35 | 17,311,572 | -0.55(-0.44%) |
Jan 09, 2017 | 123.55 | 125.43 | 123.04 | 124.90 | 22,874,730 | +1.49(+1.21%) |
Jan 06, 2017 | 120.98 | 123.88 | 120.04 | 123.41 | 28,545,264 | +2.74(+2.27%) |
Jan 05, 2017 | 118.86 | 120.95 | 118.32 | 120.67 | 19,478,528 | +1.98(+1.67%) |
Jan 04, 2017 | 117.55 | 119.66 | 117.30 | 118.69 | 19,600,288 | +1.83(+1.57%) |
Jan 03, 2017 | 116.03 | 117.84 | 115.51 | 116.86 | 20,637,608 | +1.81(+1.57%) |
Dec 30, 2016 | 115.05 | 115.05 | 115.05 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 117.00 | 117.53 | 116.06 | 116.35 | 9,929,435 | -0.57(-0.49%) |
Dec 28, 2016 | 118.19 | 118.25 | 116.65 | 116.92 | 12,080,547 | -1.09(-0.92%) |
Dec 27, 2016 | 116.96 | 118.68 | 116.86 | 118.01 | 12,041,796 | +0.74(+0.63%) |
Dec 23, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.86 | 118.99 | 116.93 | 117.40 | 16,244,613 | -1.64(-1.38%) |
Dec 21, 2016 | 118.92 | 119.20 | 118.48 | 119.04 | 10,758,623 | -0.05(-0.04%) |
Dec 20, 2016 | 119.50 | 119.77 | 118.80 | 119.09 | 13,676,883 | -0.15(-0.13%) |
Dec 19, 2016 | 119.85 | 120.36 | 118.51 | 119.24 | 15,888,209 | -0.63(-0.53%) |
Dec 16, 2016 | 120.90 | 121.50 | 119.27 | 119.87 | 25,324,300 | -0.70(-0.58%) |
Dec 15, 2016 | 120.08 | 122.50 | 119.63 | 120.57 | 20,133,390 | +0.36(+0.30%) |
Dec 14, 2016 | 120.00 | 121.69 | 118.85 | 120.21 | 25,899,100 | -0.10(-0.08%) |
Dec 13, 2016 | 117.86 | 121.52 | 117.61 | 120.31 | 29,576,336 | +2.54(+2.16%) |
Dec 12, 2016 | 119.22 | 119.24 | 117.65 | 117.77 | 17,796,804 | -1.91(-1.60%) |
Dec 09, 2016 | 119.22 | 119.93 | 118.95 | 119.68 | 17,464,736 | +0.77(+0.65%) |
Dec 08, 2016 | 117.98 | 119.50 | 117.64 | 118.91 | 22,430,080 | +0.96(+0.81%) |
Dec 07, 2016 | 117.00 | 117.95 | 116.57 | 117.95 | 21,902,222 | +0.64(+0.55%) |
Dec 06, 2016 | 117.69 | 117.80 | 116.33 | 117.31 | 19,091,460 | -0.12(-0.10%) |
Dec 05, 2016 | 115.95 | 117.57 | 115.07 | 117.43 | 20,131,326 | +2.03(+1.76%) |
Dec 02, 2016 | 115.11 | 116.48 | 114.30 | 115.40 | 25,070,364 | +0.30(+0.26%) |
Dec 01, 2016 | 118.38 | 118.45 | 114.00 | 115.10 | 43,252,896 | -3.32(-2.80%) |
Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 30,146,212 | -2.45(-2.03%) |
Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 18,879,316 | +0.46(+0.38%) |
Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 18,084,092 | +0.03(+0.02%) |
Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 8,658,605 | -0.46(-0.38%) |
Nov 23, 2016 | 120.84 | 120.84 | 120.84 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.40 | 122.97 | 120.90 | 121.47 | 26,049,740 | -0.30(-0.25%) |
Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 35,378,064 | +4.75(+4.06%) |
Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 22,879,304 | -0.77(-0.65%) |
Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 18,577,516 | +1.45(+1.25%) |
Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 32,374,804 | -0.86(-0.73%) |
Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 34,652,392 | +2.12(+1.84%) |
Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 51,332,368 | -3.94(-3.31%) |
Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 32,840,136 | -1.78(-1.47%) |
Nov 10, 2016 | 123.93 | 124.18 | 116.12 | 120.80 | 67,818,152 | -2.38(-1.93%) |
Nov 09, 2016 | 121.50 | 123.81 | 120.51 | 123.18 | 31,891,760 | -1.04(-0.84%) |
Nov 08, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 19,401,538 | +2.07(+1.69%) |
Nov 07, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 22,966,110 | +1.40(+1.16%) |
Nov 04, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 30,545,466 | +0.75(+0.62%) |
Nov 03, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 63,752,640 | -7.17(-5.64%) |
Nov 02, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 49,802,188 | -2.33(-1.80%) |
Nov 01, 2016 | 131.41 | 131.94 | 128.65 | 129.50 | 22,056,282 | -1.49(-1.14%) |
Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 15,664,158 | -0.30(-0.23%) |
Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 24,545,548 | +1.60(+1.23%) |
Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 16,725,744 | -1.35(-1.03%) |
Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 13,078,766 | -1.25(-0.94%) |
Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 13,326,359 | -0.99(-0.74%) |
Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 17,458,244 | +1.21(+0.92%) |
Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 19,088,794 | +2.07(+1.59%) |
Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 13,162,544 | -0.11(-0.08%) |
Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 16,744,627 | +1.54(+1.20%) |
Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 13,499,102 | +1.03(+0.81%) |
Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 11,341,095 | -0.34(-0.27%) |
Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 13,345,292 | +0.06(+0.05%) |
Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 17,125,294 | -1.23(-0.95%) |
Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 11,069,216 | +0.17(+0.13%) |
Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 17,532,892 | -1.36(-1.04%) |
Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 15,132,375 | +1.25(+0.97%) |
Oct 07, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 12,804,420 | +0.25(+0.19%) |
Oct 06, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 11,682,039 | +0.27(+0.21%) |
Oct 05, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 12,364,384 | +0.28(+0.22%) |
Oct 04, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 14,305,830 | -0.58(-0.45%) |
Oct 03, 2016 | 128.38 | 129.09 | 127.80 | 128.77 | 13,132,083 | +0.50(+0.39%) |
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |
Sep 01, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 13,527,572 | +0.05(+0.04%) |
Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 14,193,878 | +0.28(+0.22%) |
Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 17,799,506 | -0.70(-0.55%) |
Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 15,912,805 | +1.58(+1.26%) |
Aug 26, 2016 | 124.05 | 125.19 | 123.93 | 124.96 | 17,504,824 | +1.07(+0.86%) |
Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 10,725,251 | +0.41(+0.33%) |
Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 12,232,695 | -0.89(-0.72%) |
Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 13,308,127 | +0.22(+0.18%) |
Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 14,383,243 | +0.59(+0.48%) |
Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 11,688,265 | -0.35(-0.28%) |
Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 12,398,016 | -0.46(-0.37%) |
Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 13,780,399 | +1.07(+0.87%) |
Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 14,221,337 | -0.60(-0.48%) |
Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 19,288,716 | -0.98(-0.78%) |
Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 12,158,955 | -0.02(-0.02%) |
Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 11,727,757 | +0.02(+0.02%) |
Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 10,666,446 | -0.18(-0.14%) |
Aug 09, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 19,606,898 | -0.20(-0.16%) |
Aug 08, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 15,228,752 | +0.11(+0.09%) |
Aug 05, 2016 | 124.98 | 125.83 | 124.62 | 125.15 | 20,184,036 | +0.79(+0.64%) |
Aug 04, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 21,060,008 | +1.85(+1.51%) |
Aug 03, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 18,513,048 | -0.58(-0.47%) |
Aug 02, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 23,950,876 | -1.22(-0.98%) |
Aug 01, 2016 | 123.85 | 124.58 | 122.86 | 124.31 | 25,002,794 | +0.37(+0.30%) |
Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 35,058,804 | -1.06(-0.85%) |
Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 78,926,320 | +1.66(+1.35%) |
Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 52,330,896 | +2.12(+1.75%) |
Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 17,572,102 | -0.41(-0.34%) |
Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 18,478,792 | +0.63(+0.52%) |
Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 18,422,410 | +0.39(+0.32%) |
Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 17,797,096 | -1.31(-1.07%) |
Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 20,042,446 | +1.31(+1.09%) |
Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 21,535,582 | +1.24(+1.04%) |
Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 20,851,326 | +2.51(+2.15%) |
Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 16,645,964 | -0.43(-0.37%) |
Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 14,568,326 | +0.51(+0.44%) |
Jul 13, 2016 | 118.39 | 118.39 | 116.68 | 116.78 | 16,197,132 | -1.15(-0.98%) |
Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 15,213,080 | +0.06(+0.05%) |
Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 17,705,644 | +0.63(+0.54%) |
Jul 08, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 18,142,596 | +1.39(+1.20%) |
Jul 07, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 16,623,843 | +1.65(+1.44%) |
Jul 05, 2016 | 113.94 | 114.25 | 112.98 | 114.20 | 14,222,225 | +0.01(+0.01%) |
Jul 01, 2016 | 114.20 | 114.19 | 114.19 | 114.19 | 14,980,000 | -0.09(-0.08%) |
Jun 30, 2016 | 114.67 | 115.18 | 113.67 | 114.28 | 23,179,532 | +0.12(+0.11%) |
Jun 29, 2016 | 113.37 | 114.25 | 113.05 | 114.16 | 20,955,944 | +1.46(+1.30%) |
Jun 28, 2016 | 110.63 | 112.75 | 110.55 | 112.70 | 26,805,430 | +3.73(+3.42%) |
Jun 27, 2016 | 111.57 | 111.57 | 108.23 | 108.97 | 36,379,244 | -3.11(-2.77%) |
Jun 24, 2016 | 111.01 | 113.68 | 111.00 | 112.08 | 40,643,128 | -3.00(-2.61%) |
Jun 23, 2016 | 114.37 | 115.09 | 113.54 | 115.08 | 16,152,813 | +1.17(+1.03%) |
Jun 22, 2016 | 114.65 | 114.74 | 113.61 | 113.91 | 14,841,178 | -0.47(-0.41%) |
Jun 21, 2016 | 114.12 | 115.21 | 113.97 | 114.38 | 19,161,992 | +1.01(+0.89%) |
Jun 20, 2016 | 113.77 | 114.72 | 112.75 | 113.37 | 20,764,896 | +0.35(+0.31%) |
Jun 17, 2016 | 114.42 | 114.43 | 112.56 | 113.02 | 24,644,308 | -1.37(-1.20%) |
Jun 16, 2016 | 113.87 | 114.50 | 112.94 | 114.39 | 19,227,638 | -0.21(-0.18%) |
Jun 15, 2016 | 115.30 | 115.44 | 114.07 | 114.60 | 19,815,078 | -0.34(-0.30%) |
Jun 14, 2016 | 114.07 | 114.95 | 113.58 | 114.94 | 17,608,926 | +0.99(+0.87%) |
Jun 13, 2016 | 115.00 | 115.33 | 113.31 | 113.95 | 31,702,352 | -2.67(-2.29%) |
Jun 10, 2016 | 117.54 | 118.11 | 116.26 | 116.62 | 18,510,826 | -1.94(-1.64%) |
Jun 09, 2016 | 118.13 | 118.68 | 117.71 | 118.56 | 13,852,899 | +0.17(+0.14%) |
Jun 08, 2016 | 117.76 | 118.60 | 117.27 | 118.39 | 14,503,211 | +0.63(+0.53%) |
Jun 07, 2016 | 119.24 | 119.30 | 117.67 | 117.76 | 17,096,024 | -1.03(-0.87%) |
Jun 06, 2016 | 118.62 | 119.43 | 118.39 | 118.79 | 12,743,203 | +0.32(+0.27%) |
Jun 03, 2016 | 118.97 | 118.98 | 117.86 | 118.47 | 14,135,114 | -0.46(-0.39%) |
Jun 02, 2016 | 118.69 | 135.60 | 118.22 | 118.93 | 13,217,851 | +0.15(+0.13%) |
Jun 01, 2016 | 118.50 | 119.08 | 117.82 | 118.78 | 15,024,718 | -0.03(-0.03%) |
May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 23,537,632 | -0.57(-0.48%) |
May 27, 2016 | 119.56 | 119.38 | 119.38 | 119.38 | 13,493,600 | -0.09(-0.08%) |
May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 18,470,868 | +1.58(+1.34%) |
May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 20,032,056 | +0.19(+0.16%) |
May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 20,167,600 | +1.73(+1.49%) |
May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 20,429,864 | -1.38(-1.18%) |
May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 18,944,832 | +0.54(+0.46%) |
May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 20,536,956 | -0.84(-0.71%) |
May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 21,633,880 | +0.30(+0.26%) |
May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 21,308,720 | -1.32(-1.11%) |
May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 31,238,868 | -1.14(-0.95%) |
May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 18,124,286 | -0.47(-0.39%) |
May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 22,025,288 | +0.76(+0.64%) |
May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 22,021,922 | -0.98(-0.81%) |
May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 23,209,872 | +1.26(+1.06%) |
May 09, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 21,123,422 | -0.25(-0.21%) |
May 06, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 26,395,568 | +1.68(+1.43%) |
May 05, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 22,046,624 | -0.25(-0.21%) |
May 04, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 23,440,456 | +0.63(+0.54%) |
May 03, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 24,107,462 | -1.14(-0.96%) |