Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.80 | 141.84 | 140.58 | 141.29 | 33,220,902 | -0.05(-0.04%) |
May 30, 2017 | 141.13 | 141.50 | 141.06 | 141.34 | 20,305,640 | +0.12(+0.08%) |
May 26, 2017 | 141.00 | 141.28 | 140.81 | 141.22 | 13,851,582 | +0.25(+0.18%) |
May 25, 2017 | 140.31 | 141.33 | 140.01 | 140.97 | 23,925,756 | +1.19(+0.85%) |
May 24, 2017 | 139.56 | 139.85 | 139.17 | 139.78 | 18,317,780 | +0.64(+0.46%) |
May 23, 2017 | 139.42 | 139.42 | 138.78 | 139.14 | 19,684,164 | +0.14(+0.10%) |
May 22, 2017 | 138.14 | 139.07 | 138.10 | 139.00 | 19,497,846 | +1.16(+0.84%) |
May 19, 2017 | 137.71 | 138.42 | 137.66 | 137.84 | 36,730,112 | +0.58(+0.42%) |
May 18, 2017 | 136.06 | 137.72 | 135.87 | 137.26 | 41,313,000 | +1.19(+0.87%) |
May 17, 2017 | 138.55 | 138.77 | 136.05 | 136.07 | 55,621,248 | -3.55(-2.54%) |
May 16, 2017 | 139.36 | 139.64 | 138.99 | 139.62 | 21,707,634 | +0.58(+0.42%) |
May 15, 2017 | 138.63 | 139.12 | 138.53 | 139.04 | 20,474,380 | +0.44(+0.32%) |
May 12, 2017 | 138.37 | 138.63 | 138.23 | 138.60 | 19,738,628 | +0.31(+0.22%) |
May 11, 2017 | 138.03 | 138.33 | 137.38 | 138.29 | 27,227,796 | -0.11(-0.08%) |
May 10, 2017 | 138.40 | 138.45 | 137.91 | 138.40 | 20,496,710 | +0.08(+0.06%) |
May 09, 2017 | 138.05 | 138.63 | 137.93 | 138.32 | 28,411,242 | +0.48(+0.35%) |
May 08, 2017 | 137.61 | 137.84 | 137.33 | 137.84 | 13,259,063 | +0.30(+0.22%) |
May 05, 2017 | 137.39 | 137.54 | 136.88 | 137.54 | 19,330,652 | +0.50(+0.36%) |
May 04, 2017 | 137.01 | 137.43 | 136.56 | 137.04 | 14,626,325 | +0.05(+0.04%) |
May 03, 2017 | 137.14 | 137.17 | 136.62 | 136.99 | 23,799,660 | -0.44(-0.32%) |
May 02, 2017 | 137.38 | 137.49 | 137.02 | 137.43 | 18,337,576 | +0.23(+0.17%) |
May 01, 2017 | 136.46 | 137.38 | 136.38 | 137.20 | 24,810,870 | +1.21(+0.89%) |
Apr 28, 2017 | 136.28 | 136.34 | 135.77 | 135.99 | 22,771,946 | +0.24(+0.18%) |
Apr 27, 2017 | 135.28 | 135.75 | 135.19 | 135.75 | 16,113,757 | +0.81(+0.60%) |
Apr 26, 2017 | 135.17 | 135.51 | 134.86 | 134.94 | 25,396,936 | -0.19(-0.14%) |
Apr 25, 2017 | 135.37 | 134.48 | 135.13 | 19,380,664 | +0.97(+0.72%) | |
Apr 24, 2017 | 134.02 | 134.28 | 133.80 | 134.16 | 22,461,700 | +1.60(+1.21%) |
Apr 21, 2017 | 132.70 | 132.76 | 132.22 | 132.56 | 22,454,948 | -0.03(-0.02%) |
Apr 20, 2017 | 132.04 | 132.88 | 131.82 | 132.59 | 21,976,060 | +1.10(+0.84%) |
Apr 19, 2017 | 131.85 | 132.29 | 131.31 | 131.49 | 17,762,616 | +0.21(+0.16%) |
Apr 18, 2017 | 131.01 | 131.66 | 130.95 | 131.28 | 12,835,120 | -0.20(-0.15%) |
Apr 17, 2017 | 130.80 | 131.50 | 130.72 | 131.48 | 13,322,629 | +1.08(+0.83%) |
Apr 13, 2017 | 130.75 | 131.51 | 130.38 | 130.40 | 23,683,020 | -0.52(-0.40%) |
Apr 12, 2017 | 131.45 | 131.54 | 130.78 | 130.92 | 15,950,679 | -0.53(-0.40%) |
Apr 11, 2017 | 131.86 | 132.09 | 130.50 | 131.45 | 33,764,700 | -0.57(-0.43%) |
Apr 10, 2017 | 132.11 | 132.56 | 131.66 | 132.02 | 15,613,217 | +0.05(+0.04%) |
Apr 07, 2017 | 131.99 | 132.37 | 131.50 | 131.97 | 16,743,064 | -0.07(-0.05%) |
Apr 06, 2017 | 132.12 | 132.39 | 131.70 | 132.04 | 18,807,488 | +0.07(+0.05%) |
Apr 05, 2017 | 132.68 | 133.48 | 131.72 | 131.97 | 31,989,776 | -0.54(-0.41%) |
Apr 04, 2017 | 131.90 | 132.53 | 131.87 | 132.51 | 13,398,140 | +0.21(+0.16%) |
Apr 03, 2017 | 132.48 | 132.81 | 131.56 | 132.30 | 23,682,032 | -0.08(-0.06%) |
Mar 31, 2017 | 132.27 | 132.74 | 132.12 | 132.38 | 19,841,412 | -0.09(-0.07%) |
Mar 30, 2017 | 132.22 | 132.61 | 132.08 | 132.47 | 16,084,651 | +0.22(+0.17%) |
Mar 29, 2017 | 131.73 | 132.30 | 131.59 | 132.25 | 13,703,018 | +0.61(+0.46%) |
Mar 28, 2017 | 130.81 | 132.03 | 130.55 | 131.64 | 23,717,552 | +0.80(+0.61%) |
Mar 27, 2017 | 129.73 | 131.07 | 129.40 | 130.84 | 18,465,808 | +0.21(+0.16%) |
Mar 24, 2017 | 130.78 | 131.29 | 130.13 | 130.63 | 22,967,566 | +0.27(+0.21%) |
Mar 23, 2017 | 130.52 | 130.88 | 130.14 | 130.36 | 20,306,428 | -0.33(-0.25%) |
Mar 22, 2017 | 129.89 | 130.82 | 129.68 | 130.69 | 29,170,910 | +0.88(+0.68%) |
Mar 21, 2017 | 132.31 | 132.43 | 129.73 | 129.81 | 35,832,192 | -2.00(-1.52%) |
Mar 20, 2017 | 131.65 | 132.11 | 131.46 | 131.81 | 10,099,810 | +0.12(+0.09%) |
Mar 17, 2017 | 131.86 | 132.04 | 131.62 | 131.69 | 21,234,528 | -0.32(-0.24%) |
Mar 16, 2017 | 132.33 | 132.35 | 131.71 | 132.01 | 18,451,356 | -0.09(-0.07%) |
Mar 15, 2017 | 131.58 | 132.41 | 131.14 | 132.10 | 22,707,458 | +0.81(+0.62%) |
Mar 14, 2017 | 131.31 | 131.36 | 130.77 | 131.29 | 14,008,603 | -0.32(-0.24%) |
Mar 13, 2017 | 131.34 | 131.64 | 131.27 | 131.61 | 10,728,880 | +0.22(+0.17%) |
Mar 10, 2017 | 131.42 | 131.60 | 130.82 | 131.39 | 21,922,600 | +0.55(+0.42%) |
Mar 09, 2017 | 130.71 | 131.02 | 130.14 | 130.84 | 20,849,590 | +0.10(+0.08%) |
Mar 08, 2017 | 130.57 | 131.15 | 130.46 | 130.74 | 15,763,033 | +0.23(+0.18%) |
Mar 07, 2017 | 130.45 | 131.07 | 130.28 | 130.51 | 15,489,699 | -0.22(-0.17%) |
Mar 06, 2017 | 130.56 | 130.95 | 130.21 | 130.73 | 12,010,443 | -0.29(-0.22%) |
Mar 03, 2017 | 130.65 | 131.06 | 130.34 | 131.02 | 13,722,749 | +0.24(+0.18%) |
Mar 02, 2017 | 131.43 | 131.43 | 130.62 | 130.78 | 19,944,466 | -0.66(-0.50%) |
Mar 01, 2017 | 130.81 | 131.68 | 130.60 | 131.44 | 25,810,808 | +1.42(+1.09%) |
Feb 28, 2017 | 130.39 | 130.45 | 129.66 | 130.02 | 16,568,532 | -0.40(-0.31%) |
Feb 27, 2017 | 130.02 | 130.43 | 129.80 | 130.42 | 11,999,698 | +0.16(+0.12%) |
Feb 24, 2017 | 129.47 | 130.26 | 129.38 | 130.26 | 18,624,488 | +0.25(+0.19%) |
Feb 23, 2017 | 130.70 | 130.70 | 129.49 | 130.01 | 17,472,868 | -0.49(-0.38%) |
Feb 22, 2017 | 130.32 | 130.59 | 130.11 | 130.50 | 12,100,567 | +0.05(+0.04%) |
Feb 21, 2017 | 130.03 | 130.53 | 129.99 | 130.45 | 18,466,728 | +0.64(+0.49%) |
Feb 17, 2017 | 129.81 | 129.81 | 129.81 | 0 | +0.56(+0.43%) | |
Feb 16, 2017 | 129.36 | 129.63 | 128.92 | 129.25 | 15,091,387 | -0.04(-0.03%) |
Feb 15, 2017 | 128.44 | 129.35 | 128.37 | 129.29 | 17,823,344 | +0.76(+0.59%) |
Feb 14, 2017 | 128.15 | 128.53 | 127.74 | 128.53 | 16,325,673 | +0.43(+0.34%) |
Feb 13, 2017 | 127.76 | 128.26 | 127.72 | 128.10 | 19,109,984 | +0.72(+0.57%) |
Feb 10, 2017 | 127.20 | 127.56 | 127.02 | 127.38 | 13,915,697 | +0.42(+0.33%) |
Feb 09, 2017 | 126.63 | 127.24 | 126.56 | 126.96 | 17,535,824 | +0.46(+0.36%) |
Feb 08, 2017 | 126.12 | 126.68 | 125.88 | 126.50 | 12,551,797 | +0.21(+0.17%) |
Feb 07, 2017 | 126.06 | 126.55 | 125.97 | 126.29 | 17,539,374 | +0.46(+0.37%) |
Feb 06, 2017 | 125.42 | 125.85 | 125.35 | 125.83 | 11,616,147 | +0.15(+0.12%) |
Feb 03, 2017 | 125.49 | 125.81 | 125.33 | 125.68 | 16,957,154 | +0.36(+0.29%) |
Feb 02, 2017 | 125.21 | 125.70 | 124.86 | 125.32 | 15,071,460 | -0.11(-0.09%) |
Feb 01, 2017 | 125.42 | 125.68 | 124.86 | 125.43 | 22,823,750 | +0.86(+0.69%) |
Jan 31, 2017 | 124.40 | 124.60 | 123.85 | 124.57 | 19,029,556 | -0.25(-0.20%) |
Jan 30, 2017 | 125.37 | 125.38 | 124.13 | 124.82 | 24,982,916 | -0.98(-0.78%) |
Jan 27, 2017 | 125.80 | 125.92 | 125.39 | 125.80 | 15,052,983 | +0.24(+0.19%) |
Jan 26, 2017 | 125.59 | 125.82 | 125.34 | 125.56 | 16,024,066 | +0.13(+0.10%) |
Jan 25, 2017 | 124.94 | 125.46 | 124.85 | 125.43 | 15,009,930 | +1.25(+1.01%) |
Jan 24, 2017 | 123.59 | 124.37 | 123.39 | 124.18 | 17,604,004 | +0.83(+0.67%) |
Jan 23, 2017 | 123.16 | 123.53 | 122.57 | 123.35 | 17,409,554 | +0.10(+0.08%) |
Jan 20, 2017 | 123.51 | 123.83 | 122.92 | 123.25 | 22,091,040 | +0.27(+0.22%) |
Jan 19, 2017 | 123.19 | 123.65 | 122.72 | 122.98 | 12,683,937 | -0.06(-0.05%) |
Jan 18, 2017 | 122.96 | 123.16 | 122.66 | 123.04 | 12,485,801 | +0.25(+0.20%) |
Jan 17, 2017 | 122.79 | 123.03 | 122.43 | 122.79 | 14,506,269 | -0.37(-0.30%) |
Jan 13, 2017 | 123.16 | 123.16 | 123.16 | 0 | +0.42(+0.34%) | |
Jan 12, 2017 | 122.49 | 122.82 | 121.60 | 122.74 | 19,597,868 | -0.19(-0.15%) |
Jan 11, 2017 | 122.63 | 122.93 | 122.02 | 122.93 | 20,674,748 | +0.33(+0.27%) |
Jan 10, 2017 | 122.37 | 122.97 | 122.10 | 122.60 | 16,161,694 | +0.27(+0.22%) |
Jan 09, 2017 | 122.03 | 122.55 | 121.95 | 122.33 | 18,883,478 | +0.40(+0.33%) |
Jan 06, 2017 | 120.99 | 122.25 | 120.69 | 121.93 | 24,074,304 | +1.06(+0.88%) |
Jan 05, 2017 | 120.16 | 120.95 | 120.10 | 120.87 | 20,632,844 | +0.68(+0.57%) |
Jan 04, 2017 | 119.67 | 120.41 | 119.66 | 120.19 | 19,689,772 | +0.65(+0.54%) |
Jan 03, 2017 | 119.31 | 119.99 | 118.89 | 119.54 | 22,281,764 | +1.06(+0.89%) |
Dec 30, 2016 | 118.48 | 118.48 | 118.48 | 0 | -1.23(-1.03%) | |
Dec 29, 2016 | 119.86 | 120.13 | 119.33 | 119.71 | 13,264,843 | -0.17(-0.14%) |
Dec 28, 2016 | 121.06 | 121.19 | 119.80 | 119.88 | 17,971,696 | -0.94(-0.78%) |
Dec 27, 2016 | 120.44 | 121.52 | 120.41 | 120.82 | 16,110,035 | +0.62(+0.52%) |
Dec 23, 2016 | 120.20 | 120.20 | 120.20 | 0 | +0.08(+0.07%) | |
Dec 22, 2016 | 120.46 | 120.50 | 119.65 | 120.12 | 16,635,506 | -0.34(-0.28%) |
Dec 21, 2016 | 120.57 | 120.68 | 120.19 | 120.46 | 7,072,474 | -0.09(-0.07%) |
Dec 20, 2016 | 120.43 | 120.77 | 120.33 | 120.55 | 11,459,017 | +0.46(+0.38%) |
Dec 19, 2016 | 119.74 | 120.83 | 119.55 | 120.09 | 21,120,352 | +0.49(+0.41%) |
Dec 16, 2016 | 120.28 | 120.58 | 119.36 | 119.60 | 26,283,908 | -0.80(-0.66%) |
Dec 15, 2016 | 120.37 | 121.11 | 120.08 | 120.40 | 22,750,480 | +0.19(+0.16%) |
Dec 14, 2016 | 120.56 | 121.00 | 119.86 | 120.21 | 28,654,438 | -0.25(-0.21%) |
Dec 13, 2016 | 119.35 | 121.11 | 119.32 | 120.46 | 54,418,888 | +1.50(+1.26%) |
Dec 12, 2016 | 118.95 | 119.21 | 118.47 | 118.96 | 23,226,428 | -0.54(-0.45%) |
Dec 09, 2016 | 119.03 | 119.54 | 119.00 | 119.50 | 21,863,132 | +0.93(+0.78%) |
Dec 08, 2016 | 118.40 | 118.87 | 118.18 | 118.57 | 18,566,178 | +0.21(+0.18%) |
Dec 07, 2016 | 116.64 | 118.51 | 116.29 | 118.36 | 26,609,160 | +1.48(+1.27%) |
Dec 06, 2016 | 116.88 | 117.08 | 116.39 | 116.88 | 27,284,876 | +0.28(+0.24%) |
Dec 05, 2016 | 116.32 | 117.06 | 115.77 | 116.60 | 21,408,856 | +0.90(+0.78%) |
Dec 02, 2016 | 115.57 | 116.16 | 115.22 | 115.70 | 32,876,844 | +0.23(+0.20%) |
Dec 01, 2016 | 117.46 | 117.47 | 115.29 | 115.47 | 39,771,220 | -2.03(-1.73%) |
Nov 30, 2016 | 119.06 | 119.13 | 117.46 | 117.50 | 29,474,060 | -1.44(-1.21%) |
Nov 29, 2016 | 118.63 | 119.51 | 118.30 | 118.94 | 18,543,308 | +0.41(+0.35%) |
Nov 28, 2016 | 118.64 | 119.08 | 118.41 | 118.53 | 13,449,123 | -0.27(-0.23%) |
Nov 25, 2016 | 118.56 | 118.85 | 118.42 | 118.80 | 7,162,785 | +0.38(+0.32%) |
Nov 23, 2016 | 118.42 | 118.42 | 118.42 | 0 | -0.48(-0.40%) | |
Nov 22, 2016 | 118.97 | 119.19 | 118.61 | 118.90 | 18,803,020 | +0.36(+0.30%) |
Nov 21, 2016 | 117.60 | 118.65 | 117.57 | 118.54 | 20,222,246 | +1.22(+1.04%) |
Nov 18, 2016 | 117.83 | 118.10 | 117.21 | 117.32 | 16,428,659 | -0.44(-0.37%) |
Nov 17, 2016 | 116.86 | 117.78 | 116.61 | 117.76 | 20,567,584 | +0.85(+0.73%) |
Nov 16, 2016 | 115.70 | 116.99 | 115.67 | 116.91 | 16,520,990 | +0.69(+0.59%) |
Nov 15, 2016 | 115.47 | 116.62 | 115.33 | 116.22 | 31,757,128 | +1.59(+1.39%) |
Nov 14, 2016 | 115.84 | 115.94 | 114.03 | 114.63 | 35,853,968 | -1.17(-1.01%) |
Nov 11, 2016 | 115.21 | 116.05 | 114.84 | 115.80 | 41,115,168 | +0.05(+0.04%) |
Nov 10, 2016 | 118.14 | 118.38 | 114.97 | 115.75 | 72,781,464 | -1.90(-1.61%) |
Nov 09, 2016 | 115.71 | 117.84 | 115.60 | 117.65 | 70,164,240 | +0.54(+0.46%) |
Nov 08, 2016 | 116.21 | 117.64 | 115.96 | 117.11 | 20,633,904 | +0.76(+0.65%) |
Nov 07, 2016 | 115.45 | 116.47 | 115.30 | 116.35 | 26,554,972 | +2.70(+2.38%) |
Nov 04, 2016 | 113.72 | 114.54 | 113.45 | 113.65 | 26,997,454 | -0.40(-0.35%) |
Nov 03, 2016 | 115.02 | 115.35 | 113.92 | 114.05 | 36,201,240 | -1.13(-0.98%) |
Nov 02, 2016 | 116.05 | 116.30 | 114.89 | 115.18 | 26,945,948 | -0.93(-0.80%) |
Nov 01, 2016 | 117.19 | 117.21 | 115.11 | 116.11 | 23,484,048 | -0.88(-0.75%) |
Oct 31, 2016 | 117.53 | 117.53 | 116.93 | 116.99 | 18,735,036 | -0.11(-0.09%) |
Oct 28, 2016 | 117.47 | 118.11 | 116.74 | 117.10 | 35,369,256 | -0.74(-0.63%) |
Oct 27, 2016 | 118.90 | 118.99 | 117.67 | 117.84 | 19,081,268 | -0.54(-0.46%) |
Oct 26, 2016 | 118.41 | 119.03 | 118.03 | 118.38 | 20,462,952 | -0.81(-0.68%) |
Oct 25, 2016 | 119.62 | 119.66 | 119.01 | 119.19 | 20,325,154 | -0.38(-0.32%) |
Oct 24, 2016 | 118.93 | 119.65 | 118.89 | 119.57 | 19,139,636 | +1.42(+1.20%) |
Oct 21, 2016 | 117.80 | 118.22 | 117.41 | 118.15 | 15,707,804 | +0.44(+0.37%) |
Oct 20, 2016 | 117.68 | 117.97 | 117.03 | 117.71 | 18,125,912 | -0.14(-0.12%) |
Oct 19, 2016 | 117.77 | 118.02 | 117.64 | 117.85 | 13,699,622 | -0.01(-0.01%) |
Oct 18, 2016 | 118.18 | 118.41 | 117.80 | 117.86 | 19,275,040 | +1.04(+0.89%) |
Oct 17, 2016 | 117.10 | 117.30 | 116.67 | 116.82 | 14,170,915 | -0.32(-0.27%) |
Oct 14, 2016 | 117.58 | 118.05 | 117.07 | 117.14 | 21,313,320 | +0.14(+0.12%) |
Oct 13, 2016 | 116.64 | 117.32 | 115.94 | 117.00 | 22,816,614 | -0.42(-0.36%) |
Oct 12, 2016 | 117.58 | 117.82 | 117.06 | 117.42 | 14,252,716 | -0.10(-0.09%) |
Oct 11, 2016 | 119.10 | 119.13 | 117.00 | 117.52 | 27,763,852 | -1.70(-1.43%) |
Oct 10, 2016 | 119.06 | 119.48 | 119.03 | 119.22 | 19,685,956 | +0.75(+0.63%) |
Oct 07, 2016 | 118.86 | 119.00 | 117.89 | 118.47 | 19,984,158 | -0.26(-0.22%) |
Oct 06, 2016 | 118.63 | 118.98 | 118.15 | 118.73 | 11,954,356 | -0.06(-0.05%) |
Oct 05, 2016 | 118.70 | 119.17 | 118.67 | 118.79 | 14,468,041 | +0.42(+0.35%) |
Oct 04, 2016 | 118.86 | 119.16 | 117.92 | 118.37 | 21,236,042 | -0.18(-0.15%) |
Oct 03, 2016 | 118.53 | 118.70 | 118.09 | 118.55 | 19,171,824 | -0.17(-0.14%) |
Sep 30, 2016 | 118.14 | 119.07 | 118.03 | 118.72 | 25,046,376 | +0.88(+0.75%) |
Sep 29, 2016 | 118.51 | 118.72 | 117.33 | 117.84 | 26,924,058 | -0.86(-0.72%) |
Sep 28, 2016 | 118.62 | 118.77 | 118.09 | 118.70 | 14,741,579 | +0.20(+0.17%) |
Sep 27, 2016 | 117.31 | 118.56 | 117.15 | 118.50 | 18,668,188 | +1.16(+0.99%) |
Sep 26, 2016 | 117.66 | 117.80 | 117.17 | 117.34 | 16,399,546 | -0.99(-0.84%) |
Sep 23, 2016 | 118.92 | 118.93 | 118.16 | 118.33 | 22,213,394 | -0.76(-0.64%) |
Sep 22, 2016 | 118.85 | 119.22 | 118.72 | 119.09 | 22,587,850 | +0.94(+0.80%) |
Sep 21, 2016 | 117.48 | 118.32 | 116.81 | 118.15 | 31,532,972 | +1.15(+0.98%) |
Sep 20, 2016 | 117.19 | 117.48 | 116.80 | 117.00 | 18,075,958 | +0.22(+0.19%) |
Sep 19, 2016 | 117.57 | 117.95 | 116.55 | 116.78 | 16,220,782 | -0.51(-0.43%) |
Sep 16, 2016 | 117.22 | 117.41 | 116.71 | 117.29 | 27,596,528 | -0.35(-0.30%) |
Sep 15, 2016 | 115.89 | 117.81 | 115.86 | 117.64 | 39,447,208 | +1.80(+1.55%) |
Sep 14, 2016 | 115.43 | 116.47 | 115.39 | 115.84 | 28,200,828 | +0.55(+0.48%) |
Sep 13, 2016 | 115.73 | 116.09 | 114.73 | 115.29 | 45,857,508 | -1.04(-0.89%) |
Sep 12, 2016 | 113.64 | 116.49 | 113.63 | 116.33 | 39,613,020 | +2.05(+1.79%) |
Sep 09, 2016 | 116.23 | 116.51 | 114.26 | 114.28 | 50,813,288 | -2.95(-2.52%) |
Sep 08, 2016 | 117.57 | 117.60 | 116.92 | 117.23 | 20,107,824 | -0.69(-0.59%) |
Sep 07, 2016 | 117.95 | 118.12 | 117.47 | 117.92 | 17,543,476 | +0.07(+0.06%) |
Sep 06, 2016 | 117.29 | 117.85 | 117.06 | 117.85 | 18,518,246 | +0.73(+0.62%) |
Sep 02, 2016 | 117.32 | 117.12 | 117.12 | 117.12 | 18,088,200 | +0.38(+0.33%) |
Sep 01, 2016 | 116.48 | 116.88 | 115.91 | 116.74 | 20,942,188 | +0.30(+0.26%) |
Aug 31, 2016 | 116.38 | 116.56 | 115.95 | 116.44 | 16,165,887 | -0.12(-0.10%) |
Aug 30, 2016 | 116.73 | 117.09 | 116.16 | 116.56 | 19,840,946 | -0.38(-0.32%) |
Aug 29, 2016 | 116.81 | 117.25 | 116.79 | 116.94 | 11,179,215 | +0.16(+0.14%) |
Aug 26, 2016 | 116.66 | 117.52 | 116.08 | 116.78 | 23,895,964 | +0.17(+0.15%) |
Aug 25, 2016 | 116.48 | 116.97 | 116.36 | 116.61 | 24,250,650 | -0.19(-0.16%) |
Aug 24, 2016 | 117.49 | 117.64 | 116.41 | 116.80 | 17,672,474 | -0.76(-0.65%) |
Aug 23, 2016 | 117.79 | 118.01 | 117.51 | 117.56 | 11,992,070 | +0.21(+0.18%) |
Aug 22, 2016 | 117.09 | 117.55 | 116.87 | 117.35 | 14,498,687 | +0.09(+0.08%) |
Aug 19, 2016 | 117.10 | 117.52 | 116.76 | 117.26 | 18,742,960 | -0.03(-0.03%) |
Aug 18, 2016 | 117.15 | 117.46 | 116.94 | 117.29 | 10,031,786 | +0.03(+0.03%) |
Aug 17, 2016 | 117.08 | 117.30 | 116.43 | 117.26 | 15,974,810 | +0.21(+0.18%) |
Aug 16, 2016 | 117.47 | 117.49 | 117.03 | 117.05 | 14,150,603 | -0.65(-0.55%) |
Aug 15, 2016 | 117.33 | 117.97 | 117.31 | 117.70 | 11,773,692 | +0.50(+0.43%) |
Aug 12, 2016 | 116.91 | 117.21 | 116.79 | 117.20 | 19,379,036 | +0.08(+0.07%) |
Aug 11, 2016 | 117.01 | 117.37 | 116.78 | 117.12 | 12,960,080 | +0.50(+0.43%) |
Aug 10, 2016 | 116.96 | 117.02 | 116.31 | 116.62 | 14,687,055 | -0.30(-0.26%) |
Aug 09, 2016 | 116.73 | 117.29 | 116.67 | 116.92 | 13,274,917 | +0.27(+0.23%) |
Aug 08, 2016 | 116.82 | 116.87 | 116.28 | 116.65 | 12,354,328 | -0.13(-0.11%) |
Aug 05, 2016 | 116.28 | 117.04 | 116.13 | 116.78 | 23,196,570 | +1.11(+0.96%) |
Aug 04, 2016 | 115.32 | 115.78 | 115.03 | 115.67 | 12,830,991 | +0.33(+0.29%) |
Aug 03, 2016 | 114.88 | 115.35 | 114.80 | 115.34 | 15,003,839 | +0.38(+0.33%) |
Aug 02, 2016 | 115.68 | 115.77 | 114.22 | 114.96 | 21,272,530 | -0.88(-0.76%) |
Aug 01, 2016 | 115.31 | 118.78 | 115.17 | 115.84 | 13,973,135 | +0.61(+0.53%) |
Jul 29, 2016 | 115.24 | 115.54 | 114.87 | 115.23 | 22,385,320 | +0.25(+0.22%) |
Jul 28, 2016 | 114.76 | 115.11 | 114.40 | 114.98 | 16,924,256 | +0.40(+0.35%) |
Jul 27, 2016 | 114.76 | 114.88 | 114.10 | 114.58 | 27,642,320 | +0.79(+0.69%) |
Jul 26, 2016 | 113.63 | 114.20 | 113.22 | 113.79 | 21,210,388 | +0.13(+0.11%) |
Jul 25, 2016 | 113.56 | 113.69 | 113.28 | 113.66 | 12,964,499 | +0.01(+0.01%) |
Jul 22, 2016 | 113.28 | 113.78 | 112.91 | 113.65 | 20,003,364 | +0.47(+0.42%) |
Jul 21, 2016 | 113.52 | 113.74 | 112.87 | 113.18 | 18,882,124 | -0.26(-0.23%) |
Jul 20, 2016 | 112.75 | 113.65 | 112.60 | 113.44 | 24,991,872 | +1.31(+1.17%) |
Jul 19, 2016 | 112.17 | 112.48 | 111.93 | 112.13 | 18,928,236 | -0.41(-0.36%) |
Jul 18, 2016 | 111.86 | 112.74 | 111.85 | 112.54 | 20,702,504 | +0.74(+0.66%) |
Jul 15, 2016 | 112.22 | 112.30 | 111.55 | 111.80 | 17,999,312 | -0.18(-0.16%) |
Jul 14, 2016 | 111.96 | 112.19 | 111.70 | 111.98 | 20,841,082 | +0.76(+0.68%) |
Jul 13, 2016 | 111.79 | 111.82 | 111.21 | 111.22 | 21,076,102 | -0.27(-0.24%) |
Jul 12, 2016 | 111.59 | 111.79 | 111.34 | 111.49 | 21,897,644 | +0.56(+0.50%) |
Jul 11, 2016 | 110.68 | 111.33 | 110.66 | 110.93 | 20,213,028 | +0.63(+0.57%) |
Jul 08, 2016 | 109.20 | 110.36 | 108.62 | 110.30 | 29,457,872 | +1.68(+1.55%) |
Jul 07, 2016 | 108.39 | 108.86 | 108.11 | 108.62 | 19,153,656 | +1.20(+1.12%) |
Jul 05, 2016 | 107.58 | 107.66 | 106.84 | 107.42 | 21,158,164 | -0.66(-0.61%) |
Jul 01, 2016 | 107.49 | 108.08 | 108.08 | 108.08 | 19,902,800 | +0.54(+0.50%) |
Jun 30, 2016 | 106.52 | 107.61 | 106.13 | 107.54 | 36,281,912 | +1.23(+1.16%) |
Jun 29, 2016 | 105.26 | 106.53 | 105.23 | 106.31 | 31,347,936 | +1.85(+1.77%) |
Jun 28, 2016 | 103.33 | 104.51 | 103.30 | 104.46 | 28,250,502 | +2.24(+2.19%) |
Jun 27, 2016 | 103.60 | 103.60 | 101.76 | 102.22 | 50,014,776 | -2.07(-1.98%) |
Jun 24, 2016 | 104.81 | 106.50 | 104.06 | 104.29 | 68,012,736 | -4.48(-4.12%) |
Jun 23, 2016 | 108.09 | 108.79 | 107.62 | 108.77 | 18,658,774 | +1.53(+1.43%) |
Jun 22, 2016 | 107.58 | 108.19 | 107.15 | 107.24 | 22,719,880 | -0.26(-0.24%) |
Jun 21, 2016 | 107.33 | 107.72 | 107.10 | 107.50 | 22,797,422 | +0.34(+0.32%) |
Jun 20, 2016 | 107.73 | 108.23 | 107.08 | 107.16 | 20,522,192 | +0.67(+0.63%) |
Jun 17, 2016 | 107.53 | 107.68 | 106.24 | 106.49 | 29,208,832 | -1.55(-1.43%) |
Jun 16, 2016 | 107.17 | 108.14 | 106.50 | 108.04 | 32,070,688 | +0.32(+0.30%) |
Jun 15, 2016 | 108.32 | 108.41 | 107.54 | 107.72 | 24,596,868 | -0.31(-0.29%) |
Jun 14, 2016 | 107.78 | 108.42 | 107.24 | 108.03 | 24,569,370 | +0.00(+0.00%) |
Jun 13, 2016 | 108.34 | 108.93 | 107.89 | 108.03 | 25,406,356 | -0.91(-0.84%) |
Jun 10, 2016 | 109.20 | 109.40 | 108.56 | 108.94 | 32,965,004 | -1.25(-1.13%) |
Jun 09, 2016 | 109.93 | 110.31 | 109.71 | 110.19 | 17,566,116 | -0.18(-0.16%) |
Jun 08, 2016 | 110.37 | 110.60 | 109.96 | 110.37 | 14,562,252 | +0.19(+0.17%) |
Jun 07, 2016 | 110.53 | 110.63 | 110.13 | 110.18 | 12,173,064 | -0.28(-0.25%) |
Jun 06, 2016 | 110.25 | 110.75 | 110.07 | 110.46 | 12,499,708 | +0.40(+0.36%) |
Jun 03, 2016 | 110.37 | 110.42 | 109.34 | 110.06 | 20,269,924 | -0.52(-0.47%) |
Jun 02, 2016 | 110.13 | 110.59 | 109.53 | 110.58 | 15,691,498 | +0.23(+0.21%) |