Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 171.52 | 172.93 | 171.15 | 172.84 | 2,332,958 | +1.51(+0.88%) |
Apr 27, 2017 | 170.74 | 171.84 | 170.74 | 171.33 | 3,346,122 | +1.41(+0.83%) |
Apr 26, 2017 | 170.48 | 171.13 | 168.42 | 169.92 | 4,781,820 | -1.68(-0.98%) |
Apr 25, 2017 | 170.69 | 171.91 | 170.69 | 171.60 | 3,993,928 | +1.36(+0.80%) |
Apr 24, 2017 | 169.96 | 170.62 | 169.83 | 170.25 | 3,359,909 | +1.57(+0.93%) |
Apr 21, 2017 | 167.78 | 169.19 | 167.78 | 168.68 | 3,364,874 | +1.01(+0.60%) |
Apr 20, 2017 | 167.14 | 168.15 | 166.78 | 167.67 | 2,497,198 | +0.84(+0.50%) |
Apr 19, 2017 | 166.89 | 168.23 | 166.60 | 166.82 | 2,271,939 | +0.51(+0.31%) |
Apr 18, 2017 | 167.00 | 168.29 | 165.63 | 166.31 | 3,162,696 | -1.09(-0.65%) |
Apr 17, 2017 | 164.43 | 167.46 | 164.25 | 167.41 | 2,620,184 | +3.18(+1.94%) |
Apr 13, 2017 | 164.34 | 165.40 | 164.17 | 164.22 | 2,164,524 | -0.40(-0.24%) |
Apr 12, 2017 | 166.69 | 166.69 | 164.53 | 164.63 | 3,125,192 | -2.36(-1.41%) |
Apr 11, 2017 | 165.98 | 167.01 | 165.48 | 166.98 | 2,422,948 | +0.94(+0.57%) |
Apr 10, 2017 | 167.39 | 168.29 | 165.97 | 166.04 | 2,468,822 | -1.21(-0.72%) |
Apr 07, 2017 | 166.82 | 167.47 | 165.76 | 167.25 | 3,001,616 | +1.38(+0.83%) |
Apr 06, 2017 | 166.04 | 166.66 | 165.63 | 165.86 | 2,506,498 | +0.27(+0.16%) |
Apr 05, 2017 | 167.39 | 168.49 | 165.41 | 165.59 | 2,744,986 | -1.51(-0.91%) |
Apr 04, 2017 | 165.40 | 167.19 | 165.29 | 167.11 | 2,487,914 | +1.92(+1.16%) |
Apr 03, 2017 | 165.59 | 166.20 | 164.11 | 165.19 | 3,138,338 | -0.20(-0.12%) |
Mar 31, 2017 | 166.47 | 166.62 | 165.34 | 165.38 | 2,173,788 | -1.05(-0.63%) |
Mar 30, 2017 | 165.75 | 166.91 | 165.72 | 166.43 | 1,857,755 | +0.33(+0.20%) |
Mar 29, 2017 | 165.89 | 166.44 | 165.49 | 166.10 | 1,754,431 | +0.25(+0.15%) |
Mar 28, 2017 | 164.85 | 166.16 | 163.65 | 165.85 | 2,579,950 | +1.18(+0.72%) |
Mar 27, 2017 | 163.06 | 164.99 | 162.48 | 164.67 | 2,941,536 | +0.26(+0.16%) |
Mar 24, 2017 | 165.38 | 166.01 | 163.43 | 164.41 | 2,552,414 | -1.35(-0.81%) |
Mar 23, 2017 | 165.83 | 166.31 | 165.13 | 165.76 | 2,145,592 | +0.26(+0.16%) |
Mar 22, 2017 | 164.54 | 165.61 | 164.11 | 165.50 | 2,679,487 | +0.95(+0.58%) |
Mar 21, 2017 | 168.31 | 168.56 | 164.11 | 164.54 | 3,464,245 | -3.21(-1.91%) |
Mar 20, 2017 | 168.41 | 168.46 | 167.52 | 167.75 | 2,205,294 | -0.66(-0.39%) |
Mar 17, 2017 | 166.74 | 168.68 | 166.61 | 168.41 | 5,386,896 | +1.79(+1.07%) |
Mar 16, 2017 | 168.15 | 168.32 | 166.11 | 166.63 | 3,315,830 | -0.49(-0.29%) |
Mar 15, 2017 | 167.39 | 167.61 | 166.42 | 167.12 | 3,816,465 | -0.02(-0.01%) |
Mar 14, 2017 | 166.96 | 168.03 | 166.18 | 167.13 | 2,509,485 | -0.30(-0.18%) |
Mar 13, 2017 | 165.67 | 167.56 | 165.62 | 167.43 | 3,741,260 | +0.33(+0.20%) |
Mar 10, 2017 | 170.10 | 170.16 | 166.38 | 167.11 | 4,914,481 | -1.75(-1.04%) |
Mar 09, 2017 | 169.66 | 170.74 | 167.93 | 168.85 | 3,315,586 | -1.09(-0.64%) |
Mar 08, 2017 | 170.57 | 170.84 | 169.72 | 169.95 | 2,482,072 | -0.26(-0.15%) |
Mar 07, 2017 | 168.92 | 170.98 | 168.90 | 170.21 | 2,622,085 | +1.02(+0.60%) |
Mar 06, 2017 | 169.63 | 170.47 | 168.72 | 169.19 | 4,538,383 | -1.17(-0.69%) |
Mar 03, 2017 | 171.67 | 169.68 | 170.36 | 4,213,759 | -0.76(-0.44%) | |
Mar 02, 2017 | 172.06 | 173.66 | 171.10 | 171.12 | 5,247,444 | -0.86(-0.50%) |
Mar 01, 2017 | 170.05 | 172.81 | 170.02 | 171.98 | 5,838,418 | +3.44(+2.04%) |
Feb 28, 2017 | 168.64 | 170.13 | 168.01 | 168.54 | 5,117,044 | +0.75(+0.45%) |
Feb 27, 2017 | 166.45 | 168.21 | 166.03 | 167.79 | 3,054,039 | +1.86(+1.12%) |
Feb 24, 2017 | 165.28 | 167.20 | 164.67 | 165.93 | 4,488,364 | +0.54(+0.33%) |
Feb 23, 2017 | 164.55 | 165.52 | 164.30 | 165.38 | 3,744,458 | +1.40(+0.86%) |
Feb 22, 2017 | 163.63 | 164.35 | 162.72 | 163.98 | 3,028,531 | -0.19(-0.11%) |
Feb 21, 2017 | 162.64 | 164.74 | 162.41 | 164.17 | 4,525,223 | +2.67(+1.65%) |
Feb 17, 2017 | 161.50 | 161.50 | 161.50 | 0 | +1.78(+1.11%) | |
Feb 16, 2017 | 158.73 | 159.73 | 157.80 | 159.73 | 3,282,950 | +1.41(+0.89%) |
Feb 15, 2017 | 157.49 | 158.92 | 157.43 | 158.32 | 4,312,906 | +0.75(+0.48%) |
Feb 14, 2017 | 156.82 | 157.85 | 156.37 | 157.57 | 2,759,306 | +0.44(+0.28%) |
Feb 13, 2017 | 155.65 | 158.10 | 155.56 | 157.13 | 4,026,107 | +1.68(+1.08%) |
Feb 10, 2017 | 154.53 | 155.65 | 153.80 | 155.44 | 2,876,340 | +1.82(+1.19%) |
Feb 09, 2017 | 153.99 | 154.38 | 153.42 | 153.62 | 3,690,583 | +0.44(+0.29%) |
Feb 08, 2017 | 154.29 | 154.52 | 153.07 | 153.18 | 3,249,007 | -1.19(-0.77%) |
Feb 07, 2017 | 152.98 | 155.22 | 152.86 | 154.37 | 4,576,508 | +2.34(+1.54%) |
Feb 06, 2017 | 150.59 | 152.13 | 150.55 | 152.03 | 3,354,906 | +1.46(+0.97%) |
Feb 03, 2017 | 151.12 | 151.64 | 150.49 | 150.57 | 3,215,966 | +0.13(+0.09%) |
Feb 02, 2017 | 151.33 | 152.02 | 149.10 | 150.44 | 4,089,470 | -1.59(-1.04%) |
Feb 01, 2017 | 152.28 | 153.73 | 151.24 | 152.02 | 3,382,876 | +0.51(+0.34%) |
Jan 31, 2017 | 152.94 | 153.07 | 151.33 | 151.51 | 5,770,506 | -1.99(-1.30%) |
Jan 30, 2017 | 153.83 | 153.90 | 151.88 | 153.51 | 5,884,759 | -1.97(-1.27%) |
Jan 27, 2017 | 156.88 | 157.43 | 154.84 | 155.48 | 5,266,963 | -1.32(-0.84%) |
Jan 26, 2017 | 155.06 | 157.61 | 155.06 | 156.80 | 5,863,801 | +1.63(+1.05%) |
Jan 25, 2017 | 151.67 | 156.36 | 151.35 | 155.17 | 8,064,491 | +6.31(+4.24%) |
Jan 24, 2017 | 147.03 | 149.21 | 146.34 | 148.85 | 4,234,107 | +2.51(+1.72%) |
Jan 23, 2017 | 147.36 | 147.88 | 145.83 | 146.34 | 4,238,317 | -1.57(-1.06%) |
Jan 20, 2017 | 148.17 | 148.60 | 146.70 | 147.91 | 3,650,487 | +0.49(+0.33%) |
Jan 19, 2017 | 147.29 | 148.22 | 146.41 | 147.42 | 3,390,979 | +0.63(+0.43%) |
Jan 18, 2017 | 146.07 | 147.46 | 145.33 | 146.78 | 2,251,305 | +0.60(+0.41%) |
Jan 17, 2017 | 146.67 | 147.45 | 145.78 | 146.18 | 2,975,525 | -1.08(-0.73%) |
Jan 13, 2017 | 147.26 | 147.26 | 147.26 | 0 | +0.50(+0.34%) | |
Jan 12, 2017 | 147.56 | 147.56 | 145.26 | 146.76 | 3,257,626 | -1.03(-0.70%) |
Jan 11, 2017 | 147.92 | 148.06 | 146.75 | 147.79 | 2,606,054 | +0.31(+0.21%) |
Jan 10, 2017 | 147.38 | 148.29 | 147.02 | 147.48 | 3,223,128 | +0.70(+0.47%) |
Jan 09, 2017 | 147.42 | 147.64 | 146.65 | 146.78 | 3,061,662 | -0.72(-0.49%) |
Jan 06, 2017 | 147.40 | 148.03 | 146.39 | 147.51 | 2,617,353 | +0.36(+0.25%) |
Jan 05, 2017 | 146.87 | 148.06 | 145.93 | 147.15 | 3,013,972 | +0.08(+0.06%) |
Jan 04, 2017 | 146.31 | 147.63 | 146.31 | 147.06 | 3,440,471 | +1.53(+1.05%) |
Jan 03, 2017 | 144.91 | 145.69 | 143.90 | 145.53 | 3,695,139 | +1.20(+0.83%) |
Dec 30, 2016 | 144.34 | 144.34 | 144.34 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 144.63 | 145.33 | 143.86 | 144.35 | 1,945,280 | -0.38(-0.26%) |
Dec 28, 2016 | 145.67 | 145.89 | 144.64 | 144.73 | 1,952,256 | -1.28(-0.88%) |
Dec 27, 2016 | 146.87 | 146.93 | 145.48 | 146.01 | 2,004,155 | -0.31(-0.21%) |
Dec 23, 2016 | 146.31 | 146.31 | 146.31 | 0 | +0.32(+0.22%) | |
Dec 22, 2016 | 146.95 | 147.41 | 144.87 | 145.99 | 4,266,062 | -0.02(-0.01%) |
Dec 21, 2016 | 145.27 | 146.95 | 145.24 | 146.01 | 2,509,163 | +1.01(+0.70%) |
Dec 20, 2016 | 145.52 | 146.39 | 144.59 | 145.00 | 2,448,445 | +0.20(+0.13%) |
Dec 19, 2016 | 143.86 | 145.65 | 143.77 | 144.80 | 3,238,692 | +1.56(+1.09%) |
Dec 16, 2016 | 142.67 | 144.63 | 141.98 | 143.24 | 6,351,006 | +0.68(+0.47%) |
Dec 15, 2016 | 142.72 | 143.93 | 141.91 | 142.57 | 3,115,631 | -0.65(-0.45%) |
Dec 14, 2016 | 144.85 | 144.98 | 142.95 | 143.22 | 3,926,261 | -2.03(-1.40%) |
Dec 13, 2016 | 147.51 | 148.36 | 143.60 | 145.25 | 6,049,422 | -0.46(-0.32%) |
Dec 12, 2016 | 144.63 | 146.49 | 143.06 | 145.71 | 4,580,505 | +0.62(+0.43%) |
Dec 09, 2016 | 144.31 | 145.45 | 144.10 | 145.09 | 2,920,661 | +1.02(+0.71%) |
Dec 08, 2016 | 143.34 | 144.61 | 142.91 | 144.07 | 3,158,480 | +1.16(+0.81%) |
Dec 07, 2016 | 140.62 | 143.07 | 140.06 | 142.91 | 3,187,870 | +1.76(+1.25%) |
Dec 06, 2016 | 139.85 | 141.52 | 139.09 | 141.15 | 3,744,026 | +0.07(+0.05%) |
Dec 05, 2016 | 142.07 | 142.55 | 140.79 | 141.07 | 3,080,357 | -0.08(-0.06%) |
Dec 02, 2016 | 141.34 | 141.38 | 140.11 | 141.16 | 2,271,037 | -0.13(-0.09%) |
Dec 01, 2016 | 139.76 | 141.57 | 139.43 | 141.29 | 3,067,411 | +1.70(+1.21%) |
Nov 30, 2016 | 140.55 | 141.93 | 139.59 | 139.59 | 4,304,590 | -1.00(-0.71%) |
Nov 29, 2016 | 138.91 | 141.03 | 138.25 | 140.59 | 4,254,700 | +1.73(+1.25%) |
Nov 28, 2016 | 138.14 | 139.16 | 137.51 | 138.86 | 5,096,836 | -0.25(-0.18%) |
Nov 25, 2016 | 139.07 | 139.21 | 138.17 | 139.11 | 1,038,013 | +0.28(+0.20%) |
Nov 23, 2016 | 138.83 | 138.83 | 138.83 | 0 | +0.20(+0.15%) | |
Nov 22, 2016 | 137.12 | 138.85 | 137.11 | 138.63 | 4,066,256 | +2.32(+1.70%) |
Nov 21, 2016 | 136.49 | 137.67 | 135.84 | 136.31 | 3,047,893 | +0.62(+0.46%) |
Nov 18, 2016 | 134.60 | 135.92 | 133.94 | 135.69 | 2,388,432 | +0.95(+0.70%) |
Nov 17, 2016 | 136.13 | 136.40 | 134.44 | 134.74 | 3,942,120 | -1.03(-0.76%) |
Nov 16, 2016 | 136.57 | 137.60 | 135.49 | 135.77 | 3,832,950 | -1.55(-1.13%) |
Nov 15, 2016 | 137.62 | 138.56 | 136.47 | 137.32 | 4,153,305 | -1.74(-1.25%) |
Nov 14, 2016 | 137.41 | 139.16 | 137.41 | 139.06 | 4,821,956 | +1.36(+0.99%) |
Nov 11, 2016 | 136.40 | 137.77 | 135.88 | 137.70 | 3,866,892 | +0.77(+0.56%) |
Nov 10, 2016 | 135.84 | 138.46 | 135.72 | 136.93 | 7,018,706 | +2.41(+1.79%) |
Nov 09, 2016 | 131.28 | 135.22 | 131.23 | 134.52 | 5,925,290 | +2.68(+2.03%) |
Nov 08, 2016 | 131.58 | 132.87 | 131.00 | 131.84 | 3,044,486 | +0.24(+0.18%) |
Nov 07, 2016 | 130.19 | 131.66 | 130.18 | 131.60 | 3,491,066 | +3.21(+2.50%) |
Nov 04, 2016 | 127.99 | 129.59 | 127.71 | 128.39 | 3,207,834 | -0.44(-0.34%) |
Nov 03, 2016 | 129.51 | 129.63 | 128.21 | 128.83 | 2,478,948 | -0.67(-0.52%) |
Nov 02, 2016 | 130.65 | 131.45 | 129.35 | 129.50 | 3,023,565 | -1.53(-1.17%) |
Nov 01, 2016 | 131.53 | 132.40 | 130.48 | 131.03 | 3,526,873 | -0.02(-0.01%) |
Oct 31, 2016 | 131.62 | 131.89 | 130.79 | 131.05 | 3,343,075 | -0.53(-0.41%) |
Oct 28, 2016 | 132.23 | 132.49 | 130.81 | 131.58 | 5,038,781 | -0.28(-0.21%) |
Oct 27, 2016 | 134.18 | 134.54 | 130.45 | 131.86 | 8,537,585 | -2.05(-1.53%) |
Oct 26, 2016 | 127.37 | 134.51 | 125.79 | 133.91 | 14,424,809 | +6.00(+4.69%) |
Oct 25, 2016 | 126.54 | 128.28 | 126.37 | 127.91 | 5,659,233 | +1.44(+1.14%) |
Oct 24, 2016 | 125.51 | 127.78 | 125.51 | 126.47 | 4,145,407 | +1.67(+1.34%) |
Oct 21, 2016 | 123.95 | 125.31 | 123.52 | 124.79 | 2,397,376 | -0.19(-0.15%) |
Oct 20, 2016 | 125.06 | 125.82 | 124.55 | 124.98 | 2,760,322 | -0.31(-0.25%) |
Oct 19, 2016 | 124.60 | 126.00 | 124.51 | 125.30 | 2,457,444 | +0.99(+0.80%) |
Oct 18, 2016 | 124.24 | 124.89 | 124.13 | 124.30 | 2,468,321 | +1.01(+0.82%) |
Oct 17, 2016 | 122.83 | 124.56 | 122.67 | 123.29 | 2,646,661 | +0.46(+0.37%) |
Oct 14, 2016 | 123.81 | 124.44 | 122.81 | 122.83 | 2,518,732 | +0.11(+0.09%) |
Oct 13, 2016 | 121.84 | 123.23 | 120.89 | 122.72 | 3,852,055 | +0.20(+0.16%) |
Oct 12, 2016 | 123.07 | 123.55 | 122.37 | 122.52 | 2,460,866 | -0.53(-0.43%) |
Oct 11, 2016 | 124.16 | 124.84 | 122.62 | 123.05 | 3,920,245 | -1.93(-1.55%) |
Oct 10, 2016 | 123.83 | 125.93 | 123.83 | 124.98 | 3,633,683 | +1.83(+1.49%) |
Oct 07, 2016 | 123.23 | 123.90 | 121.95 | 123.15 | 4,675,726 | -0.53(-0.42%) |
Oct 06, 2016 | 124.05 | 124.21 | 123.00 | 123.68 | 3,928,864 | -0.22(-0.18%) |
Oct 05, 2016 | 122.31 | 124.12 | 121.96 | 123.90 | 3,410,068 | +2.22(+1.82%) |
Oct 04, 2016 | 122.16 | 122.58 | 121.17 | 121.68 | 3,074,945 | -0.12(-0.10%) |
Oct 03, 2016 | 120.79 | 122.11 | 120.29 | 121.80 | 2,644,938 | +0.59(+0.49%) |
Sep 30, 2016 | 121.53 | 122.03 | 120.78 | 121.21 | 3,383,855 | +0.65(+0.54%) |
Sep 29, 2016 | 121.27 | 122.17 | 120.24 | 120.56 | 2,385,342 | -1.10(-0.91%) |
Sep 28, 2016 | 121.07 | 121.78 | 120.15 | 121.66 | 1,917,820 | +0.84(+0.69%) |
Sep 27, 2016 | 119.88 | 121.21 | 119.48 | 120.83 | 2,104,091 | +0.69(+0.57%) |
Sep 26, 2016 | 120.59 | 121.06 | 120.01 | 120.14 | 2,412,715 | -1.11(-0.92%) |
Sep 23, 2016 | 120.76 | 121.71 | 120.54 | 121.25 | 2,533,177 | -0.08(-0.07%) |
Sep 22, 2016 | 120.94 | 121.89 | 120.69 | 121.33 | 3,535,020 | +1.21(+1.00%) |
Sep 21, 2016 | 117.94 | 120.19 | 117.94 | 120.12 | 3,508,082 | +2.55(+2.17%) |
Sep 20, 2016 | 117.72 | 118.23 | 117.37 | 117.58 | 2,868,539 | +0.29(+0.24%) |
Sep 19, 2016 | 117.31 | 118.05 | 117.10 | 117.29 | 3,443,294 | +0.72(+0.62%) |
Sep 16, 2016 | 117.50 | 117.50 | 116.24 | 116.57 | 8,733,628 | -0.98(-0.84%) |
Sep 15, 2016 | 117.37 | 118.19 | 116.79 | 117.56 | 3,778,576 | +0.09(+0.08%) |
Sep 14, 2016 | 118.61 | 118.97 | 117.16 | 117.47 | 4,298,987 | -1.00(-0.85%) |
Sep 13, 2016 | 118.89 | 119.63 | 118.01 | 118.47 | 4,947,725 | -1.25(-1.04%) |
Sep 12, 2016 | 116.74 | 120.24 | 116.22 | 119.72 | 6,935,297 | +1.46(+1.24%) |
Sep 09, 2016 | 121.39 | 121.39 | 118.25 | 118.26 | 5,317,968 | -4.02(-3.29%) |
Sep 08, 2016 | 121.75 | 122.29 | 121.00 | 122.28 | 2,845,713 | +0.24(+0.20%) |
Sep 07, 2016 | 121.89 | 122.44 | 121.45 | 122.04 | 2,389,348 | -0.32(-0.26%) |
Sep 06, 2016 | 121.11 | 122.36 | 120.78 | 122.36 | 4,512,441 | +1.68(+1.40%) |
Sep 02, 2016 | 120.43 | 120.68 | 120.68 | 120.68 | 2,859,541 | +1.16(+0.97%) |
Sep 01, 2016 | 119.64 | 119.64 | 118.10 | 119.52 | 3,051,087 | +0.41(+0.35%) |
Aug 31, 2016 | 120.37 | 120.37 | 118.82 | 119.10 | 3,955,115 | -1.25(-1.04%) |
Aug 30, 2016 | 122.55 | 122.78 | 120.24 | 120.36 | 3,735,869 | -1.92(-1.57%) |
Aug 29, 2016 | 122.11 | 122.90 | 121.75 | 122.28 | 2,586,776 | +0.62(+0.51%) |
Aug 26, 2016 | 122.83 | 123.36 | 121.28 | 121.66 | 2,145,188 | -0.69(-0.56%) |
Aug 25, 2016 | 122.65 | 122.65 | 121.84 | 122.35 | 2,088,217 | -0.28(-0.23%) |
Aug 24, 2016 | 123.30 | 123.89 | 122.44 | 122.64 | 2,321,445 | -0.78(-0.63%) |
Aug 23, 2016 | 124.50 | 125.47 | 122.96 | 123.42 | 3,784,314 | -0.78(-0.63%) |
Aug 22, 2016 | 123.57 | 124.83 | 123.14 | 124.20 | 2,739,684 | +0.51(+0.41%) |
Aug 19, 2016 | 123.75 | 124.21 | 123.14 | 123.69 | 2,089,655 | -0.52(-0.41%) |
Aug 18, 2016 | 123.95 | 125.09 | 123.78 | 124.21 | 2,207,233 | +0.26(+0.21%) |
Aug 17, 2016 | 124.07 | 124.20 | 123.39 | 123.95 | 3,102,597 | -0.26(-0.21%) |
Aug 16, 2016 | 123.43 | 124.40 | 122.74 | 124.21 | 2,998,884 | +0.31(+0.25%) |
Aug 15, 2016 | 123.01 | 124.21 | 122.88 | 123.90 | 3,056,953 | +1.44(+1.17%) |
Aug 12, 2016 | 122.28 | 123.09 | 122.03 | 122.46 | 2,741,674 | +0.09(+0.08%) |
Aug 11, 2016 | 122.23 | 122.89 | 121.73 | 122.37 | 2,473,350 | +0.66(+0.54%) |
Aug 10, 2016 | 121.54 | 122.86 | 121.18 | 121.71 | 2,871,767 | +0.69(+0.57%) |
Aug 09, 2016 | 121.12 | 121.36 | 120.66 | 121.02 | 3,302,869 | +0.39(+0.33%) |
Aug 08, 2016 | 120.58 | 121.32 | 120.22 | 120.62 | 2,678,057 | +0.42(+0.35%) |
Aug 05, 2016 | 120.64 | 120.85 | 119.55 | 120.21 | 3,419,269 | +0.48(+0.40%) |
Aug 04, 2016 | 120.45 | 120.95 | 119.50 | 119.73 | 3,297,485 | -0.60(-0.50%) |
Aug 03, 2016 | 120.24 | 120.86 | 120.11 | 120.33 | 2,585,463 | +0.25(+0.20%) |
Aug 02, 2016 | 121.32 | 121.73 | 119.86 | 120.09 | 3,459,399 | -1.47(-1.21%) |
Aug 01, 2016 | 121.56 | 122.49 | 121.09 | 121.56 | 3,361,318 | -0.41(-0.34%) |
Jul 29, 2016 | 121.41 | 122.09 | 120.73 | 121.97 | 3,900,271 | +0.59(+0.49%) |
Jul 28, 2016 | 123.56 | 123.97 | 120.95 | 121.37 | 5,635,398 | -2.69(-2.17%) |
Jul 27, 2016 | 124.23 | 127.24 | 123.84 | 124.07 | 6,203,476 | +1.01(+0.82%) |
Jul 26, 2016 | 121.27 | 123.16 | 120.92 | 123.05 | 5,114,422 | +1.74(+1.44%) |
Jul 25, 2016 | 121.53 | 121.64 | 120.80 | 121.31 | 3,373,750 | -0.48(-0.40%) |
Jul 22, 2016 | 120.22 | 121.81 | 119.15 | 121.79 | 5,309,428 | -0.05(-0.05%) |
Jul 21, 2016 | 122.97 | 123.17 | 121.39 | 121.85 | 3,127,119 | -1.09(-0.88%) |
Jul 20, 2016 | 122.78 | 123.35 | 122.31 | 122.93 | 2,925,639 | +0.05(+0.04%) |
Jul 19, 2016 | 121.28 | 123.80 | 121.21 | 122.88 | 3,715,039 | +1.12(+0.92%) |
Jul 18, 2016 | 120.80 | 122.18 | 120.41 | 121.76 | 3,658,456 | +0.95(+0.79%) |
Jul 15, 2016 | 120.27 | 121.14 | 119.95 | 120.81 | 3,227,222 | +0.77(+0.64%) |
Jul 14, 2016 | 120.11 | 120.38 | 118.81 | 120.04 | 4,365,529 | +1.31(+1.11%) |
Jul 13, 2016 | 119.80 | 119.89 | 118.05 | 118.73 | 3,354,898 | -0.64(-0.54%) |
Jul 12, 2016 | 121.18 | 121.36 | 118.93 | 119.37 | 4,732,050 | -1.12(-0.93%) |
Jul 11, 2016 | 119.39 | 121.59 | 119.36 | 120.49 | 4,306,524 | +1.78(+1.50%) |
Jul 08, 2016 | 117.35 | 119.05 | 116.05 | 118.71 | 3,942,751 | +2.66(+2.30%) |
Jul 07, 2016 | 115.82 | 116.96 | 115.21 | 116.05 | 3,342,442 | +0.19(+0.17%) |
Jul 06, 2016 | 116.12 | 116.17 | 113.11 | 115.85 | 4,363,295 | -0.01(-0.01%) |
Jul 05, 2016 | 117.19 | 117.71 | 115.55 | 115.86 | 5,292,174 | -2.48(-2.10%) |
Jul 01, 2016 | 118.21 | 118.34 | 118.34 | 118.34 | 3,559,282 | -0.16(-0.14%) |
Jun 30, 2016 | 115.96 | 118.51 | 115.96 | 118.51 | 4,504,725 | +2.63(+2.27%) |
Jun 29, 2016 | 114.51 | 116.18 | 113.30 | 115.88 | 5,388,093 | +2.83(+2.50%) |
Jun 28, 2016 | 113.61 | 113.84 | 111.97 | 113.05 | 4,863,570 | +1.09(+0.97%) |
Jun 27, 2016 | 114.69 | 114.75 | 111.65 | 111.97 | 6,850,486 | -3.48(-3.02%) |
Jun 24, 2016 | 116.93 | 118.07 | 115.17 | 115.45 | 10,637,909 | -6.42(-5.26%) |
Jun 23, 2016 | 122.19 | 122.78 | 121.12 | 121.87 | 4,508,255 | +1.62(+1.35%) |
Jun 22, 2016 | 120.54 | 121.51 | 120.07 | 120.24 | 2,894,136 | +0.23(+0.19%) |
Jun 21, 2016 | 121.54 | 121.62 | 119.98 | 120.01 | 3,113,418 | -1.12(-0.93%) |
Jun 20, 2016 | 119.87 | 122.19 | 119.73 | 121.14 | 4,747,193 | +2.67(+2.26%) |
Jun 17, 2016 | 118.47 | 118.62 | 117.54 | 118.46 | 7,385,764 | +0.41(+0.35%) |
Jun 16, 2016 | 118.01 | 118.53 | 115.80 | 118.05 | 4,455,931 | -0.72(-0.61%) |
Jun 15, 2016 | 119.43 | 120.24 | 118.60 | 118.77 | 3,643,502 | -0.31(-0.26%) |
Jun 14, 2016 | 118.29 | 119.17 | 117.26 | 119.08 | 4,073,310 | +0.53(+0.45%) |
Jun 13, 2016 | 119.35 | 120.00 | 118.52 | 118.55 | 3,994,480 | -1.11(-0.93%) |
Jun 10, 2016 | 120.23 | 120.56 | 118.97 | 119.67 | 4,195,647 | -1.79(-1.47%) |
Jun 09, 2016 | 120.54 | 122.11 | 120.38 | 121.46 | 4,176,552 | +0.09(+0.07%) |
Jun 08, 2016 | 120.93 | 121.85 | 120.49 | 121.36 | 4,256,066 | +0.98(+0.81%) |
Jun 07, 2016 | 120.83 | 121.72 | 120.29 | 120.39 | 4,848,118 | +0.03(+0.02%) |
Jun 06, 2016 | 116.44 | 120.53 | 116.30 | 120.36 | 7,666,967 | +4.12(+3.55%) |
Jun 03, 2016 | 115.36 | 116.42 | 114.93 | 116.24 | 6,011,480 | +0.48(+0.42%) |
Jun 02, 2016 | 115.57 | 115.92 | 114.36 | 115.75 | 5,262,383 | +0.40(+0.35%) |
Jun 01, 2016 | 114.98 | 115.43 | 113.86 | 115.35 | 5,127,738 | +0.24(+0.21%) |
May 31, 2016 | 118.52 | 118.61 | 115.01 | 115.11 | 7,554,949 | -2.80(-2.38%) |
May 27, 2016 | 117.68 | 117.92 | 117.92 | 117.92 | 3,335,505 | -0.08(-0.07%) |
May 26, 2016 | 117.24 | 118.53 | 117.09 | 118.00 | 2,834,216 | +0.41(+0.35%) |
May 25, 2016 | 116.80 | 118.43 | 116.23 | 117.59 | 5,103,199 | +1.24(+1.07%) |
May 24, 2016 | 116.58 | 117.54 | 115.27 | 116.35 | 5,590,993 | -0.07(-0.06%) |
May 23, 2016 | 116.25 | 117.18 | 114.87 | 116.42 | 4,358,547 | +0.17(+0.15%) |
May 20, 2016 | 117.83 | 117.83 | 116.08 | 116.25 | 3,613,891 | -0.63(-0.54%) |
May 19, 2016 | 118.85 | 119.02 | 115.97 | 116.88 | 5,546,483 | -2.66(-2.22%) |
May 18, 2016 | 120.86 | 121.53 | 118.94 | 119.53 | 4,449,093 | -1.43(-1.18%) |
May 17, 2016 | 121.93 | 122.72 | 120.42 | 120.96 | 4,418,548 | -1.44(-1.18%) |
May 16, 2016 | 120.11 | 122.65 | 120.04 | 122.41 | 3,468,789 | +1.84(+1.53%) |
May 13, 2016 | 122.04 | 123.14 | 120.37 | 120.56 | 4,346,073 | -2.10(-1.71%) |
May 12, 2016 | 121.81 | 123.23 | 121.81 | 122.66 | 5,031,433 | +1.30(+1.07%) |
May 11, 2016 | 122.10 | 123.18 | 121.31 | 121.36 | 3,598,989 | -0.57(-0.47%) |
May 10, 2016 | 120.55 | 122.41 | 120.19 | 121.94 | 3,733,205 | +2.37(+1.98%) |
May 09, 2016 | 120.20 | 121.12 | 119.31 | 119.57 | 3,790,677 | -1.05(-0.87%) |
May 06, 2016 | 119.58 | 120.95 | 119.26 | 120.62 | 2,724,496 | +1.07(+0.89%) |
May 05, 2016 | 119.23 | 120.06 | 118.68 | 119.55 | 4,639,312 | +1.08(+0.91%) |
May 04, 2016 | 119.11 | 119.76 | 118.15 | 118.47 | 3,690,443 | -1.45(-1.21%) |
May 03, 2016 | 120.11 | 120.66 | 118.99 | 119.92 | 4,450,950 | -1.38(-1.13%) |