Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.24 | 127.33 | 125.13 | 126.18 | 1,263,112 | -0.82(-0.65%) |
Apr 27, 2017 | 124.03 | 127.94 | 122.74 | 127.00 | 1,709,222 | -2.38(-1.84%) |
Apr 26, 2017 | 129.94 | 130.45 | 129.12 | 129.38 | 670,351 | -0.68(-0.52%) |
Apr 25, 2017 | 130.03 | 130.43 | 129.57 | 130.06 | 616,922 | +0.22(+0.17%) |
Apr 24, 2017 | 128.83 | 129.96 | 128.47 | 129.84 | 717,065 | +1.78(+1.39%) |
Apr 21, 2017 | 128.21 | 128.65 | 127.70 | 128.06 | 517,158 | +0.02(+0.01%) |
Apr 20, 2017 | 127.35 | 128.42 | 127.06 | 128.05 | 529,522 | +0.85(+0.67%) |
Apr 19, 2017 | 128.01 | 128.47 | 127.18 | 127.20 | 606,071 | -0.83(-0.65%) |
Apr 18, 2017 | 127.62 | 128.52 | 127.62 | 128.03 | 578,399 | +0.24(+0.19%) |
Apr 17, 2017 | 126.25 | 127.78 | 125.67 | 127.78 | 407,549 | +2.02(+1.61%) |
Apr 13, 2017 | 126.00 | 127.10 | 125.66 | 125.76 | 351,049 | -0.42(-0.33%) |
Apr 12, 2017 | 125.95 | 126.59 | 125.69 | 126.18 | 417,294 | -0.40(-0.32%) |
Apr 11, 2017 | 126.24 | 126.58 | 125.62 | 126.58 | 434,545 | +0.14(+0.11%) |
Apr 10, 2017 | 127.02 | 127.45 | 126.24 | 126.44 | 532,446 | -0.59(-0.46%) |
Apr 07, 2017 | 126.70 | 127.34 | 126.13 | 127.03 | 439,509 | +0.14(+0.11%) |
Apr 06, 2017 | 127.05 | 127.22 | 125.96 | 126.89 | 330,091 | -0.31(-0.24%) |
Apr 05, 2017 | 126.82 | 128.63 | 126.66 | 127.20 | 931,041 | +0.55(+0.43%) |
Apr 04, 2017 | 126.81 | 127.16 | 125.95 | 126.65 | 420,127 | -0.27(-0.21%) |
Apr 03, 2017 | 127.43 | 127.73 | 125.94 | 126.92 | 777,817 | -0.60(-0.47%) |
Mar 31, 2017 | 127.03 | 128.11 | 126.61 | 127.51 | 665,640 | +0.17(+0.13%) |
Mar 30, 2017 | 126.77 | 127.37 | 126.11 | 127.35 | 1,130,590 | +0.82(+0.65%) |
Mar 29, 2017 | 126.60 | 126.95 | 125.58 | 126.53 | 735,605 | -0.57(-0.45%) |
Mar 28, 2017 | 126.17 | 127.65 | 125.75 | 127.09 | 491,502 | +0.69(+0.55%) |
Mar 27, 2017 | 125.85 | 127.01 | 125.00 | 126.40 | 381,415 | -0.36(-0.28%) |
Mar 24, 2017 | 126.57 | 127.72 | 126.23 | 126.76 | 359,281 | +0.27(+0.21%) |
Mar 23, 2017 | 127.74 | 128.15 | 126.17 | 126.49 | 643,524 | -1.25(-0.98%) |
Mar 22, 2017 | 126.40 | 128.46 | 125.95 | 127.74 | 1,265,890 | +1.75(+1.39%) |
Mar 21, 2017 | 126.63 | 126.75 | 124.90 | 125.98 | 1,788,048 | -0.56(-0.44%) |
Mar 20, 2017 | 127.16 | 127.16 | 125.99 | 126.54 | 538,890 | -0.39(-0.31%) |
Mar 17, 2017 | 125.83 | 126.98 | 125.70 | 126.94 | 916,897 | +1.01(+0.80%) |
Mar 16, 2017 | 126.12 | 126.92 | 125.70 | 125.93 | 934,715 | -0.14(-0.11%) |
Mar 15, 2017 | 124.60 | 126.37 | 124.31 | 126.07 | 656,918 | +1.59(+1.27%) |
Mar 14, 2017 | 123.91 | 124.96 | 123.60 | 124.48 | 686,354 | +0.10(+0.08%) |
Mar 13, 2017 | 124.38 | 124.59 | 123.69 | 124.38 | 582,117 | +0.11(+0.09%) |
Mar 10, 2017 | 124.18 | 124.35 | 123.45 | 124.27 | 619,351 | +0.66(+0.54%) |
Mar 09, 2017 | 122.96 | 123.62 | 122.57 | 123.61 | 414,647 | +0.69(+0.56%) |
Mar 08, 2017 | 122.61 | 123.41 | 122.07 | 122.92 | 766,888 | +0.41(+0.34%) |
Mar 07, 2017 | 122.89 | 123.11 | 122.25 | 122.51 | 601,434 | -0.64(-0.52%) |
Mar 06, 2017 | 123.27 | 123.64 | 122.39 | 123.15 | 791,043 | -0.69(-0.56%) |
Mar 03, 2017 | 124.11 | 124.21 | 122.92 | 123.84 | 590,438 | -0.10(-0.08%) |
Mar 02, 2017 | 123.77 | 124.40 | 123.13 | 123.94 | 788,590 | -0.25(-0.20%) |
Mar 01, 2017 | 123.33 | 124.38 | 122.62 | 124.19 | 957,055 | +2.29(+1.88%) |
Feb 28, 2017 | 121.83 | 122.39 | 121.20 | 121.90 | 1,398,562 | +0.28(+0.23%) |
Feb 27, 2017 | 120.48 | 121.79 | 120.11 | 121.62 | 932,298 | +1.33(+1.10%) |
Feb 24, 2017 | 120.14 | 120.29 | 118.95 | 120.29 | 881,547 | +0.15(+0.12%) |
Feb 23, 2017 | 120.65 | 120.90 | 119.69 | 120.14 | 823,420 | +0.15(+0.12%) |
Feb 22, 2017 | 119.88 | 120.63 | 119.81 | 119.99 | 1,209,378 | -0.28(-0.23%) |
Feb 21, 2017 | 120.72 | 121.31 | 119.87 | 120.27 | 1,027,918 | -0.73(-0.60%) |
Feb 17, 2017 | 121.00 | 121.00 | 121.00 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.96 | 121.47 | 119.73 | 120.80 | 725,896 | -0.12(-0.10%) |
Feb 15, 2017 | 120.18 | 121.41 | 119.31 | 120.92 | 658,851 | -0.24(-0.20%) |
Feb 14, 2017 | 120.36 | 121.65 | 120.18 | 121.17 | 763,194 | +0.19(+0.15%) |
Feb 13, 2017 | 121.66 | 122.08 | 120.84 | 120.98 | 964,375 | -0.41(-0.34%) |
Feb 10, 2017 | 119.01 | 123.37 | 118.78 | 121.39 | 2,760,866 | +2.26(+1.90%) |
Feb 09, 2017 | 113.42 | 119.35 | 114.58 | 119.13 | 1,940,087 | +5.71(+5.03%) |
Feb 08, 2017 | 112.63 | 114.01 | 111.95 | 113.42 | 1,017,493 | +0.79(+0.70%) |
Feb 07, 2017 | 112.08 | 112.80 | 111.35 | 112.63 | 754,636 | +0.57(+0.51%) |
Feb 06, 2017 | 111.74 | 112.26 | 110.96 | 112.06 | 1,288,325 | +0.17(+0.15%) |
Feb 03, 2017 | 110.11 | 112.00 | 110.11 | 111.90 | 605,593 | +2.14(+1.95%) |
Feb 02, 2017 | 108.45 | 109.80 | 108.20 | 109.76 | 731,059 | +0.78(+0.72%) |
Feb 01, 2017 | 109.42 | 109.64 | 108.14 | 108.98 | 888,301 | -0.06(-0.06%) |
Jan 31, 2017 | 109.28 | 109.68 | 108.33 | 109.04 | 714,114 | -0.05(-0.05%) |
Jan 30, 2017 | 109.84 | 109.84 | 108.59 | 109.10 | 561,180 | -0.70(-0.64%) |
Jan 27, 2017 | 109.95 | 110.06 | 108.80 | 109.80 | 884,262 | +0.23(+0.21%) |
Jan 26, 2017 | 110.05 | 110.94 | 109.37 | 109.56 | 547,363 | -0.73(-0.67%) |
Jan 25, 2017 | 110.74 | 111.26 | 109.99 | 110.30 | 1,355,513 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.52 | 109.21 | 110.52 | 727,092 | +0.64(+0.58%) |
Jan 23, 2017 | 109.50 | 109.98 | 109.27 | 109.88 | 638,381 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.65 | 108.49 | 109.78 | 1,622,701 | -1.95(-1.75%) |
Jan 19, 2017 | 111.69 | 112.38 | 111.37 | 111.74 | 871,640 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.92 | 109.88 | 111.81 | 1,059,179 | -0.37(-0.33%) |
Jan 17, 2017 | 111.58 | 113.17 | 111.18 | 112.18 | 585,388 | +0.33(+0.29%) |
Jan 13, 2017 | 111.86 | 111.86 | 111.86 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.81 | 112.46 | 110.80 | 112.37 | 547,004 | +0.32(+0.28%) |
Jan 11, 2017 | 111.71 | 112.13 | 110.74 | 112.05 | 602,401 | +0.45(+0.40%) |
Jan 10, 2017 | 111.32 | 111.96 | 110.64 | 111.61 | 637,664 | +0.19(+0.17%) |
Jan 09, 2017 | 112.50 | 113.07 | 111.38 | 111.42 | 816,942 | -1.08(-0.96%) |
Jan 06, 2017 | 111.55 | 112.53 | 111.01 | 112.50 | 620,025 | +0.95(+0.85%) |
Jan 05, 2017 | 111.14 | 111.99 | 110.73 | 111.55 | 594,794 | +0.60(+0.54%) |
Jan 04, 2017 | 110.34 | 111.01 | 109.83 | 110.96 | 962,435 | +0.54(+0.49%) |
Jan 03, 2017 | 110.26 | 110.92 | 109.83 | 110.42 | 824,817 | +0.49(+0.45%) |
Dec 30, 2016 | 109.92 | 109.92 | 109.92 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.35 | 110.71 | 109.59 | 110.33 | 541,679 | +0.18(+0.16%) |
Dec 28, 2016 | 110.45 | 110.45 | 109.92 | 110.16 | 996,136 | -0.10(-0.09%) |
Dec 27, 2016 | 111.12 | 111.25 | 110.02 | 110.26 | 546,037 | -0.98(-0.89%) |
Dec 23, 2016 | 111.25 | 111.25 | 111.25 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.27 | 110.61 | 109.65 | 110.56 | 821,157 | +0.24(+0.22%) |
Dec 21, 2016 | 107.99 | 110.88 | 107.88 | 110.31 | 1,435,341 | +2.38(+2.21%) |
Dec 20, 2016 | 108.52 | 108.52 | 107.37 | 107.94 | 764,367 | +0.06(+0.06%) |
Dec 19, 2016 | 108.03 | 108.66 | 107.55 | 107.87 | 805,028 | -0.88(-0.81%) |
Dec 16, 2016 | 108.54 | 109.73 | 108.54 | 108.75 | 1,272,165 | -0.15(-0.14%) |
Dec 15, 2016 | 107.74 | 109.32 | 107.69 | 108.90 | 1,079,330 | +1.19(+1.10%) |
Dec 14, 2016 | 107.96 | 109.04 | 107.45 | 107.71 | 902,264 | -0.59(-0.54%) |
Dec 13, 2016 | 108.78 | 109.39 | 107.99 | 108.30 | 864,170 | -0.51(-0.47%) |
Dec 12, 2016 | 108.67 | 109.37 | 108.33 | 108.81 | 916,633 | -0.12(-0.11%) |
Dec 09, 2016 | 109.36 | 109.83 | 108.70 | 108.93 | 665,104 | -0.41(-0.37%) |
Dec 08, 2016 | 107.64 | 109.81 | 107.43 | 109.34 | 940,105 | +1.50(+1.39%) |
Dec 07, 2016 | 105.77 | 108.00 | 105.33 | 107.84 | 820,545 | +2.31(+2.19%) |
Dec 06, 2016 | 106.75 | 106.81 | 105.18 | 105.53 | 897,297 | -0.77(-0.73%) |
Dec 05, 2016 | 107.68 | 106.03 | 106.30 | 1,145,680 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.75 | 106.07 | 103.64 | 106.02 | 1,166,672 | +2.31(+2.23%) |
Dec 01, 2016 | 106.41 | 106.68 | 103.08 | 103.70 | 2,113,391 | -2.70(-2.54%) |
Nov 30, 2016 | 111.08 | 111.57 | 106.19 | 106.41 | 2,243,370 | -4.53(-4.08%) |
Nov 29, 2016 | 110.83 | 111.43 | 110.55 | 110.94 | 766,024 | +0.12(+0.11%) |
Nov 28, 2016 | 111.27 | 111.50 | 110.26 | 110.82 | 1,119,257 | -0.81(-0.72%) |
Nov 25, 2016 | 111.70 | 111.73 | 110.58 | 111.63 | 402,796 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.06 | 113.13 | 111.36 | 111.79 | 683,835 | -1.26(-1.12%) |
Nov 21, 2016 | 112.84 | 113.71 | 112.70 | 113.06 | 730,886 | +0.34(+0.31%) |
Nov 18, 2016 | 113.15 | 113.67 | 112.51 | 112.71 | 741,896 | -0.23(-0.21%) |
Nov 17, 2016 | 111.27 | 113.50 | 110.58 | 112.95 | 1,329,471 | +2.14(+1.93%) |
Nov 16, 2016 | 109.52 | 111.06 | 109.14 | 110.80 | 1,417,741 | +1.25(+1.14%) |
Nov 15, 2016 | 106.88 | 109.75 | 106.88 | 109.55 | 2,322,625 | +2.79(+2.61%) |
Nov 14, 2016 | 106.30 | 106.89 | 105.10 | 106.76 | 1,684,072 | +1.03(+0.97%) |
Nov 11, 2016 | 107.41 | 107.91 | 104.53 | 105.73 | 2,328,616 | -2.04(-1.89%) |
Nov 10, 2016 | 113.35 | 113.61 | 105.42 | 107.77 | 4,075,442 | -5.84(-5.14%) |
Nov 09, 2016 | 117.24 | 117.64 | 113.02 | 113.61 | 1,369,724 | -4.21(-3.57%) |
Nov 08, 2016 | 116.87 | 118.12 | 115.99 | 117.82 | 454,949 | +0.91(+0.78%) |
Nov 07, 2016 | 116.29 | 117.17 | 115.74 | 116.92 | 490,256 | +2.30(+2.01%) |
Nov 04, 2016 | 114.10 | 115.71 | 113.96 | 114.61 | 691,201 | +0.59(+0.52%) |
Nov 03, 2016 | 113.81 | 114.48 | 113.00 | 114.02 | 427,519 | +0.50(+0.44%) |
Nov 02, 2016 | 114.62 | 115.00 | 113.42 | 113.52 | 590,742 | -1.12(-0.98%) |
Nov 01, 2016 | 115.46 | 115.67 | 113.86 | 114.64 | 770,078 | -0.31(-0.27%) |
Oct 31, 2016 | 113.55 | 115.16 | 113.44 | 114.95 | 1,001,753 | +1.83(+1.62%) |
Oct 28, 2016 | 113.97 | 115.39 | 112.94 | 113.12 | 1,045,249 | -1.08(-0.95%) |
Oct 27, 2016 | 117.60 | 118.38 | 113.71 | 114.21 | 1,955,338 | -5.14(-4.30%) |
Oct 26, 2016 | 120.38 | 121.22 | 118.79 | 119.34 | 884,615 | -1.59(-1.32%) |
Oct 25, 2016 | 121.50 | 122.85 | 120.80 | 120.94 | 824,947 | -0.70(-0.58%) |
Oct 24, 2016 | 120.76 | 122.05 | 120.45 | 121.64 | 338,434 | +1.33(+1.10%) |
Oct 21, 2016 | 119.28 | 120.46 | 118.83 | 120.32 | 307,791 | +0.21(+0.18%) |
Oct 20, 2016 | 120.43 | 120.82 | 119.72 | 120.10 | 363,226 | -0.63(-0.52%) |
Oct 19, 2016 | 121.11 | 121.11 | 119.94 | 120.73 | 468,010 | -0.06(-0.05%) |
Oct 18, 2016 | 121.04 | 121.75 | 120.61 | 120.80 | 412,653 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.96 | 119.98 | 120.10 | 400,063 | -0.76(-0.63%) |
Oct 14, 2016 | 120.05 | 122.18 | 120.05 | 120.86 | 614,197 | +1.26(+1.05%) |
Oct 13, 2016 | 119.76 | 120.34 | 118.99 | 119.60 | 501,486 | -0.96(-0.80%) |
Oct 12, 2016 | 119.16 | 120.77 | 119.12 | 120.57 | 410,043 | +1.28(+1.07%) |
Oct 11, 2016 | 121.22 | 121.47 | 118.69 | 119.29 | 489,124 | -2.28(-1.88%) |
Oct 10, 2016 | 121.29 | 122.08 | 121.20 | 121.57 | 358,061 | +0.90(+0.75%) |
Oct 07, 2016 | 122.74 | 122.84 | 120.31 | 120.67 | 716,887 | -1.92(-1.57%) |
Oct 06, 2016 | 122.12 | 122.89 | 121.75 | 122.59 | 527,752 | +0.15(+0.12%) |
Oct 05, 2016 | 123.67 | 124.07 | 122.17 | 122.44 | 578,285 | -1.13(-0.92%) |
Oct 04, 2016 | 124.11 | 124.77 | 123.09 | 123.57 | 433,629 | -0.65(-0.52%) |
Oct 03, 2016 | 124.58 | 124.77 | 123.84 | 124.22 | 439,380 | -0.57(-0.45%) |
Sep 30, 2016 | 124.67 | 125.18 | 123.79 | 124.79 | 651,180 | +1.16(+0.94%) |
Sep 29, 2016 | 124.75 | 124.79 | 123.22 | 123.63 | 584,758 | -1.01(-0.81%) |
Sep 28, 2016 | 123.34 | 124.86 | 123.08 | 124.64 | 701,637 | +1.64(+1.33%) |
Sep 27, 2016 | 121.96 | 123.16 | 121.53 | 123.00 | 620,519 | +1.24(+1.02%) |
Sep 26, 2016 | 122.22 | 122.22 | 121.02 | 121.75 | 752,583 | -0.76(-0.62%) |
Sep 23, 2016 | 123.45 | 124.17 | 122.28 | 122.52 | 867,158 | -1.42(-1.14%) |
Sep 22, 2016 | 124.20 | 124.32 | 123.68 | 123.93 | 627,297 | +0.50(+0.41%) |
Sep 21, 2016 | 123.00 | 123.62 | 121.51 | 123.43 | 544,305 | +1.18(+0.96%) |
Sep 20, 2016 | 122.84 | 123.08 | 121.59 | 122.25 | 556,153 | +0.28(+0.23%) |
Sep 19, 2016 | 123.32 | 123.48 | 121.58 | 121.98 | 447,329 | -0.61(-0.50%) |
Sep 16, 2016 | 124.28 | 124.43 | 121.93 | 122.59 | 1,257,494 | -1.98(-1.59%) |
Sep 15, 2016 | 122.27 | 124.91 | 121.67 | 124.57 | 790,423 | +2.27(+1.86%) |
Sep 14, 2016 | 121.64 | 122.75 | 121.59 | 122.30 | 561,514 | +0.41(+0.33%) |
Sep 13, 2016 | 122.54 | 122.72 | 121.62 | 121.89 | 697,868 | -1.50(-1.22%) |
Sep 12, 2016 | 120.89 | 123.66 | 120.68 | 123.40 | 697,684 | +1.84(+1.52%) |
Sep 09, 2016 | 123.75 | 123.75 | 121.55 | 121.55 | 884,127 | -3.33(-2.66%) |
Sep 08, 2016 | 124.96 | 125.19 | 124.73 | 124.88 | 508,886 | -0.47(-0.38%) |
Sep 07, 2016 | 124.96 | 125.47 | 124.42 | 125.35 | 629,805 | +0.08(+0.07%) |
Sep 06, 2016 | 124.56 | 125.27 | 123.94 | 125.27 | 617,587 | +0.87(+0.70%) |
Sep 02, 2016 | 124.03 | 124.40 | 124.40 | 124.40 | 412,842 | +0.99(+0.80%) |
Sep 01, 2016 | 122.27 | 123.44 | 121.91 | 123.41 | 548,821 | +1.10(+0.90%) |
Aug 31, 2016 | 122.16 | 122.55 | 121.72 | 122.30 | 517,412 | -0.18(-0.15%) |
Aug 30, 2016 | 122.33 | 122.69 | 121.21 | 122.49 | 463,435 | +0.19(+0.16%) |
Aug 29, 2016 | 122.09 | 122.55 | 122.03 | 122.29 | 248,139 | +0.39(+0.32%) |
Aug 26, 2016 | 121.11 | 122.80 | 121.06 | 121.90 | 469,055 | +0.91(+0.75%) |
Aug 25, 2016 | 120.84 | 121.26 | 120.51 | 120.99 | 554,000 | +0.06(+0.05%) |
Aug 24, 2016 | 121.79 | 122.21 | 120.60 | 120.93 | 678,316 | -0.81(-0.66%) |
Aug 23, 2016 | 122.31 | 122.39 | 121.65 | 121.74 | 513,762 | -0.26(-0.21%) |
Aug 22, 2016 | 121.75 | 122.28 | 121.67 | 122.00 | 359,782 | +0.14(+0.11%) |
Aug 19, 2016 | 121.39 | 122.06 | 120.84 | 121.86 | 437,998 | +0.01(+0.01%) |
Aug 18, 2016 | 121.47 | 122.01 | 121.04 | 121.85 | 371,891 | +0.40(+0.33%) |
Aug 17, 2016 | 120.76 | 121.57 | 120.47 | 121.45 | 570,577 | +0.93(+0.77%) |
Aug 16, 2016 | 121.50 | 121.83 | 120.45 | 120.52 | 489,503 | -1.16(-0.95%) |
Aug 15, 2016 | 122.34 | 122.61 | 121.54 | 121.68 | 374,099 | -0.74(-0.60%) |
Aug 12, 2016 | 122.64 | 123.11 | 122.16 | 122.42 | 360,001 | -0.31(-0.25%) |
Aug 11, 2016 | 122.77 | 123.33 | 122.40 | 122.72 | 611,083 | +0.28(+0.23%) |
Aug 10, 2016 | 122.59 | 122.59 | 121.60 | 122.44 | 344,319 | +0.16(+0.13%) |
Aug 09, 2016 | 121.58 | 122.70 | 121.47 | 122.29 | 534,200 | +0.80(+0.65%) |
Aug 08, 2016 | 122.74 | 122.82 | 121.29 | 121.49 | 457,562 | -1.37(-1.11%) |
Aug 05, 2016 | 121.87 | 124.31 | 121.78 | 122.86 | 626,693 | +1.44(+1.19%) |
Aug 04, 2016 | 120.68 | 122.12 | 120.58 | 121.42 | 862,019 | +0.84(+0.70%) |
Aug 03, 2016 | 120.99 | 120.99 | 119.41 | 120.58 | 793,774 | -0.42(-0.34%) |
Aug 02, 2016 | 122.00 | 122.23 | 120.37 | 120.99 | 676,515 | -1.04(-0.85%) |
Aug 01, 2016 | 122.60 | 123.25 | 121.74 | 122.03 | 748,980 | -0.48(-0.39%) |
Jul 29, 2016 | 123.72 | 124.50 | 122.34 | 122.51 | 1,383,267 | -0.95(-0.77%) |
Jul 28, 2016 | 124.29 | 125.27 | 121.96 | 123.46 | 1,682,700 | -1.75(-1.40%) |
Jul 27, 2016 | 126.21 | 126.21 | 124.34 | 125.21 | 1,046,731 | -0.61(-0.48%) |
Jul 26, 2016 | 126.33 | 126.68 | 125.21 | 125.82 | 948,562 | -0.36(-0.29%) |
Jul 25, 2016 | 125.60 | 126.19 | 125.18 | 126.18 | 596,131 | +0.60(+0.48%) |
Jul 22, 2016 | 125.24 | 125.78 | 124.52 | 125.58 | 469,767 | +0.88(+0.70%) |
Jul 21, 2016 | 125.61 | 126.19 | 124.30 | 124.70 | 761,539 | -0.80(-0.63%) |
Jul 20, 2016 | 124.78 | 125.80 | 124.34 | 125.50 | 398,613 | +1.06(+0.85%) |
Jul 19, 2016 | 123.67 | 124.49 | 123.48 | 124.43 | 485,137 | +0.56(+0.46%) |
Jul 18, 2016 | 123.98 | 124.44 | 123.42 | 123.87 | 518,438 | -0.11(-0.09%) |
Jul 15, 2016 | 124.00 | 124.58 | 123.58 | 123.98 | 516,623 | +0.40(+0.32%) |
Jul 14, 2016 | 124.68 | 124.83 | 123.39 | 123.58 | 625,506 | +0.19(+0.15%) |
Jul 13, 2016 | 123.92 | 125.07 | 123.32 | 123.40 | 771,986 | +0.05(+0.04%) |
Jul 12, 2016 | 123.16 | 123.59 | 122.34 | 123.35 | 690,034 | +0.85(+0.69%) |
Jul 11, 2016 | 122.82 | 122.82 | 121.91 | 122.50 | 512,797 | +0.19(+0.16%) |
Jul 08, 2016 | 121.61 | 122.70 | 120.61 | 122.31 | 804,488 | +1.69(+1.40%) |
Jul 07, 2016 | 120.17 | 120.99 | 119.87 | 120.61 | 617,364 | +0.34(+0.28%) |
Jul 06, 2016 | 118.98 | 120.49 | 118.56 | 120.27 | 626,710 | +1.06(+0.88%) |
Jul 05, 2016 | 118.25 | 119.66 | 118.25 | 119.22 | 730,279 | +0.40(+0.33%) |
Jul 01, 2016 | 118.52 | 118.82 | 118.82 | 118.82 | 520,174 | +0.06(+0.05%) |
Jun 30, 2016 | 116.38 | 118.76 | 116.19 | 118.75 | 1,008,000 | +2.50(+2.15%) |
Jun 29, 2016 | 114.19 | 116.46 | 114.12 | 116.26 | 966,324 | +3.43(+3.04%) |
Jun 28, 2016 | 110.88 | 112.91 | 110.18 | 112.83 | 783,770 | +3.11(+2.83%) |
Jun 27, 2016 | 111.66 | 111.79 | 109.18 | 109.72 | 975,673 | -3.20(-2.83%) |
Jun 24, 2016 | 113.11 | 115.12 | 112.64 | 112.92 | 958,429 | -4.50(-3.84%) |
Jun 23, 2016 | 116.86 | 117.42 | 116.18 | 117.42 | 547,954 | +1.67(+1.45%) |
Jun 22, 2016 | 115.52 | 116.37 | 115.08 | 115.75 | 654,942 | +0.18(+0.15%) |
Jun 21, 2016 | 115.08 | 115.92 | 114.88 | 115.57 | 499,825 | +0.71(+0.62%) |
Jun 20, 2016 | 114.56 | 116.36 | 114.13 | 114.86 | 710,883 | +1.42(+1.26%) |
Jun 17, 2016 | 113.56 | 114.10 | 112.65 | 113.44 | 1,706,044 | +0.28(+0.25%) |
Jun 16, 2016 | 111.84 | 113.33 | 111.21 | 113.16 | 856,830 | +0.72(+0.64%) |
Jun 15, 2016 | 113.44 | 113.56 | 111.99 | 112.44 | 1,091,824 | -0.74(-0.65%) |
Jun 14, 2016 | 114.14 | 114.80 | 112.68 | 113.18 | 1,095,123 | -0.94(-0.83%) |
Jun 13, 2016 | 114.29 | 115.49 | 113.96 | 114.12 | 724,645 | -0.47(-0.41%) |
Jun 10, 2016 | 115.73 | 116.46 | 114.33 | 114.59 | 822,705 | -1.89(-1.62%) |
Jun 09, 2016 | 116.05 | 116.53 | 115.42 | 116.48 | 543,977 | -0.02(-0.02%) |
Jun 08, 2016 | 115.58 | 116.63 | 115.58 | 116.50 | 708,485 | +0.73(+0.63%) |
Jun 07, 2016 | 116.37 | 116.52 | 115.29 | 115.77 | 662,143 | -0.60(-0.52%) |
Jun 06, 2016 | 116.23 | 116.89 | 115.78 | 116.37 | 473,650 | +0.57(+0.50%) |
Jun 03, 2016 | 116.38 | 116.42 | 115.08 | 115.80 | 470,250 | -1.03(-0.88%) |
Jun 02, 2016 | 116.03 | 116.84 | 115.60 | 116.82 | 487,406 | +0.76(+0.65%) |
Jun 01, 2016 | 115.89 | 116.29 | 115.34 | 116.06 | 415,671 | -0.22(-0.19%) |
May 31, 2016 | 116.62 | 116.77 | 115.58 | 116.29 | 800,257 | -0.52(-0.44%) |
May 27, 2016 | 115.73 | 116.80 | 116.80 | 116.80 | 533,473 | +1.13(+0.98%) |
May 26, 2016 | 115.50 | 115.92 | 115.33 | 115.67 | 606,723 | +0.17(+0.14%) |
May 25, 2016 | 116.11 | 116.40 | 115.31 | 115.51 | 650,673 | -0.25(-0.22%) |
May 24, 2016 | 113.90 | 115.86 | 113.34 | 115.76 | 604,695 | +2.56(+2.26%) |
May 23, 2016 | 113.42 | 113.50 | 112.76 | 113.20 | 422,945 | -0.15(-0.13%) |
May 20, 2016 | 113.78 | 114.07 | 112.66 | 113.34 | 748,717 | +0.30(+0.27%) |
May 19, 2016 | 112.99 | 113.44 | 111.92 | 113.04 | 544,944 | +0.13(+0.11%) |
May 18, 2016 | 113.22 | 113.97 | 112.30 | 112.91 | 730,091 | -0.49(-0.43%) |
May 17, 2016 | 113.82 | 114.37 | 112.83 | 113.40 | 794,678 | -0.69(-0.61%) |
May 16, 2016 | 112.94 | 114.45 | 112.88 | 114.09 | 809,273 | +1.02(+0.90%) |
May 13, 2016 | 113.14 | 113.73 | 112.40 | 113.08 | 720,702 | -0.06(-0.05%) |
May 12, 2016 | 113.28 | 113.75 | 111.99 | 113.13 | 672,267 | +0.43(+0.38%) |
May 11, 2016 | 114.88 | 115.06 | 112.66 | 112.70 | 922,002 | -2.22(-1.93%) |
May 10, 2016 | 112.47 | 114.98 | 111.83 | 114.92 | 1,218,200 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.87 | 109.98 | 111.58 | 714,368 | +0.97(+0.88%) |
May 06, 2016 | 109.84 | 110.92 | 109.30 | 110.61 | 710,910 | -0.11(-0.10%) |
May 05, 2016 | 110.09 | 110.89 | 110.04 | 110.72 | 587,468 | +0.68(+0.62%) |
May 04, 2016 | 109.85 | 110.47 | 109.16 | 110.04 | 648,475 | -0.73(-0.66%) |
May 03, 2016 | 111.08 | 111.35 | 109.54 | 110.77 | 885,507 | -1.04(-0.93%) |