Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.50 | 126.73 | 124.06 | 124.20 | 1,993,411 | -2.67(-2.11%) |
May 30, 2017 | 127.16 | 127.56 | 125.55 | 126.87 | 1,263,664 | -1.73(-1.35%) |
May 26, 2017 | 126.15 | 128.81 | 126.15 | 128.60 | 1,169,607 | +2.78(+2.21%) |
May 25, 2017 | 127.76 | 130.28 | 124.80 | 125.82 | 1,436,668 | -2.51(-1.95%) |
May 24, 2017 | 128.51 | 130.06 | 127.53 | 128.33 | 674,971 | -0.45(-0.35%) |
May 23, 2017 | 128.92 | 129.56 | 128.23 | 128.78 | 822,457 | -0.34(-0.27%) |
May 22, 2017 | 131.09 | 131.09 | 128.88 | 129.12 | 881,358 | -0.88(-0.68%) |
May 19, 2017 | 128.48 | 130.25 | 128.06 | 130.01 | 1,469,855 | +2.54(+1.99%) |
May 18, 2017 | 128.82 | 129.92 | 127.11 | 127.47 | 1,631,357 | -2.30(-1.77%) |
May 17, 2017 | 130.37 | 132.20 | 129.50 | 129.77 | 1,743,005 | -0.60(-0.46%) |
May 16, 2017 | 131.57 | 131.92 | 129.48 | 130.37 | 931,464 | -0.91(-0.69%) |
May 15, 2017 | 133.53 | 134.14 | 130.35 | 131.28 | 1,316,849 | +0.66(+0.50%) |
May 12, 2017 | 129.54 | 130.82 | 129.38 | 130.62 | 826,581 | +0.83(+0.64%) |
May 11, 2017 | 131.08 | 131.59 | 129.62 | 129.79 | 1,139,977 | -0.18(-0.14%) |
May 10, 2017 | 128.09 | 131.21 | 127.69 | 129.97 | 1,668,267 | +3.01(+2.37%) |
May 09, 2017 | 128.38 | 128.38 | 126.65 | 126.96 | 1,299,904 | -1.28(-1.00%) |
May 08, 2017 | 127.19 | 128.69 | 125.89 | 128.24 | 1,628,904 | +1.31(+1.03%) |
May 05, 2017 | 124.86 | 127.11 | 124.39 | 126.93 | 1,328,939 | +2.41(+1.94%) |
May 04, 2017 | 129.70 | 129.70 | 122.03 | 124.52 | 2,553,025 | -1.65(-1.30%) |
May 03, 2017 | 122.90 | 126.34 | 122.45 | 126.17 | 1,999,583 | +2.98(+2.42%) |
May 02, 2017 | 123.14 | 124.09 | 122.08 | 123.19 | 1,580,727 | +0.36(+0.29%) |
May 01, 2017 | 123.91 | 124.27 | 122.32 | 122.83 | 1,677,356 | -1.25(-1.01%) |
Apr 28, 2017 | 125.73 | 125.95 | 123.37 | 124.08 | 1,254,023 | -0.51(-0.41%) |
Apr 27, 2017 | 125.34 | 125.58 | 122.36 | 124.59 | 1,263,903 | -2.02(-1.59%) |
Apr 26, 2017 | 127.00 | 129.43 | 126.48 | 126.61 | 833,215 | -1.71(-1.33%) |
Apr 25, 2017 | 127.38 | 128.71 | 126.52 | 128.31 | 934,169 | +1.52(+1.20%) |
Apr 24, 2017 | 126.92 | 127.72 | 125.22 | 126.79 | 1,026,858 | +1.39(+1.11%) |
Apr 21, 2017 | 124.38 | 126.25 | 123.85 | 125.40 | 970,216 | +0.54(+0.43%) |
Apr 20, 2017 | 123.86 | 126.28 | 123.64 | 124.86 | 1,274,014 | +1.70(+1.38%) |
Apr 19, 2017 | 126.97 | 127.52 | 122.63 | 123.16 | 1,212,877 | -3.64(-2.87%) |
Apr 18, 2017 | 127.44 | 129.09 | 126.38 | 126.80 | 1,016,701 | -2.09(-1.62%) |
Apr 17, 2017 | 127.41 | 129.11 | 127.41 | 128.89 | 1,211,887 | +1.40(+1.10%) |
Apr 13, 2017 | 129.40 | 130.58 | 127.11 | 127.49 | 1,528,186 | -2.09(-1.61%) |
Apr 12, 2017 | 129.40 | 131.11 | 128.58 | 129.57 | 1,428,636 | +0.26(+0.20%) |
Apr 11, 2017 | 128.12 | 129.37 | 127.41 | 129.31 | 1,177,492 | +0.66(+0.51%) |
Apr 10, 2017 | 127.23 | 129.18 | 126.40 | 128.65 | 1,188,571 | +2.07(+1.63%) |
Apr 07, 2017 | 127.34 | 127.79 | 126.10 | 126.59 | 826,283 | -0.75(-0.59%) |
Apr 06, 2017 | 125.51 | 127.52 | 124.92 | 127.34 | 981,343 | +2.68(+2.15%) |
Apr 05, 2017 | 128.78 | 129.49 | 124.20 | 124.66 | 1,505,744 | -2.86(-2.24%) |
Apr 04, 2017 | 126.13 | 127.82 | 124.84 | 127.52 | 959,139 | +1.75(+1.39%) |
Apr 03, 2017 | 125.52 | 125.83 | 123.54 | 125.77 | 966,924 | +0.04(+0.03%) |
Mar 31, 2017 | 124.27 | 126.37 | 124.07 | 125.72 | 1,045,760 | +0.61(+0.49%) |
Mar 30, 2017 | 127.20 | 127.77 | 124.97 | 125.12 | 1,645,025 | -1.43(-1.13%) |
Mar 29, 2017 | 124.66 | 127.11 | 124.41 | 126.55 | 1,220,517 | +1.53(+1.22%) |
Mar 28, 2017 | 122.88 | 125.38 | 121.92 | 125.02 | 1,243,145 | +2.37(+1.93%) |
Mar 27, 2017 | 120.98 | 123.12 | 120.15 | 122.65 | 1,002,890 | +0.02(+0.02%) |
Mar 24, 2017 | 123.38 | 124.02 | 122.18 | 122.63 | 968,502 | -0.39(-0.32%) |
Mar 23, 2017 | 123.54 | 124.81 | 122.93 | 123.02 | 1,771,365 | -0.76(-0.62%) |
Mar 22, 2017 | 124.46 | 125.52 | 123.48 | 123.79 | 1,574,850 | -1.33(-1.06%) |
Mar 21, 2017 | 128.40 | 128.69 | 124.94 | 125.12 | 1,275,453 | -2.88(-2.25%) |
Mar 20, 2017 | 126.29 | 128.03 | 125.20 | 128.00 | 977,771 | +0.19(+0.15%) |
Mar 17, 2017 | 128.12 | 129.21 | 127.42 | 127.81 | 1,738,037 | +0.29(+0.23%) |
Mar 16, 2017 | 128.89 | 129.33 | 127.35 | 127.52 | 1,094,153 | -1.42(-1.10%) |
Mar 15, 2017 | 126.98 | 129.42 | 125.39 | 128.94 | 1,679,120 | +3.06(+2.43%) |
Mar 14, 2017 | 123.97 | 126.32 | 122.64 | 125.88 | 1,579,314 | -0.34(-0.27%) |
Mar 13, 2017 | 124.33 | 126.37 | 124.33 | 126.22 | 1,582,091 | +2.11(+1.70%) |
Mar 10, 2017 | 126.22 | 126.22 | 123.42 | 124.12 | 1,906,219 | -1.03(-0.82%) |
Mar 09, 2017 | 123.00 | 125.69 | 122.55 | 125.15 | 1,557,334 | +1.12(+0.90%) |
Mar 08, 2017 | 129.79 | 131.08 | 123.81 | 124.03 | 2,002,843 | -6.79(-5.19%) |
Mar 07, 2017 | 131.75 | 131.97 | 130.01 | 130.82 | 992,171 | -0.49(-0.37%) |
Mar 06, 2017 | 129.67 | 131.46 | 129.18 | 131.31 | 977,194 | +1.60(+1.23%) |
Mar 03, 2017 | 130.10 | 130.76 | 129.49 | 129.71 | 629,287 | -0.02(-0.02%) |
Mar 02, 2017 | 131.79 | 131.78 | 129.31 | 129.73 | 1,131,758 | -2.06(-1.56%) |
Mar 01, 2017 | 131.60 | 133.02 | 130.98 | 131.79 | 1,220,558 | +2.04(+1.57%) |
Feb 28, 2017 | 129.94 | 130.62 | 128.38 | 129.75 | 1,528,560 | -0.62(-0.47%) |
Feb 27, 2017 | 131.46 | 131.86 | 130.14 | 130.37 | 1,446,510 | -0.20(-0.15%) |
Feb 24, 2017 | 129.46 | 131.57 | 128.86 | 130.56 | 1,212,281 | -0.05(-0.04%) |
Feb 23, 2017 | 131.61 | 133.14 | 128.81 | 130.61 | 3,020,124 | +1.60(+1.24%) |
Feb 22, 2017 | 135.71 | 137.64 | 128.60 | 129.02 | 4,528,263 | -9.45(-6.83%) |
Feb 21, 2017 | 139.17 | 139.87 | 137.54 | 138.47 | 1,699,593 | +1.26(+0.92%) |
Feb 17, 2017 | 137.21 | 137.21 | 137.21 | 0 | -0.13(-0.09%) | |
Feb 16, 2017 | 140.06 | 140.43 | 137.06 | 137.33 | 1,029,998 | -2.58(-1.84%) |
Feb 15, 2017 | 141.31 | 141.31 | 139.35 | 139.91 | 1,253,381 | -1.41(-1.00%) |
Feb 14, 2017 | 139.84 | 141.39 | 137.99 | 141.32 | 712,624 | +1.97(+1.41%) |
Feb 13, 2017 | 139.65 | 140.37 | 138.11 | 139.35 | 698,829 | -0.84(-0.60%) |
Feb 10, 2017 | 138.75 | 140.49 | 137.42 | 140.19 | 1,553,321 | +3.18(+2.32%) |
Feb 09, 2017 | 132.63 | 137.78 | 133.90 | 137.01 | 2,140,437 | +4.38(+3.30%) |
Feb 08, 2017 | 130.66 | 132.75 | 127.79 | 132.63 | 1,764,970 | +0.38(+0.29%) |
Feb 07, 2017 | 137.47 | 138.42 | 130.36 | 132.25 | 2,815,435 | -6.45(-4.65%) |
Feb 06, 2017 | 140.12 | 140.27 | 136.74 | 138.70 | 1,330,208 | -1.10(-0.78%) |
Feb 03, 2017 | 137.20 | 140.30 | 137.07 | 139.79 | 1,164,272 | +2.60(+1.89%) |
Feb 02, 2017 | 136.91 | 137.66 | 134.47 | 137.20 | 1,018,872 | +0.22(+0.16%) |
Feb 01, 2017 | 137.91 | 139.03 | 134.28 | 136.97 | 1,136,421 | +0.37(+0.27%) |
Jan 31, 2017 | 136.27 | 136.69 | 135.11 | 136.60 | 1,053,746 | +0.65(+0.48%) |
Jan 30, 2017 | 140.68 | 140.68 | 133.99 | 135.95 | 2,040,801 | -5.15(-3.65%) |
Jan 27, 2017 | 140.53 | 141.78 | 139.77 | 141.11 | 1,051,479 | -0.41(-0.29%) |
Jan 26, 2017 | 140.83 | 142.63 | 140.03 | 141.52 | 1,290,521 | +1.31(+0.94%) |
Jan 25, 2017 | 138.76 | 141.92 | 138.18 | 140.20 | 1,814,318 | +4.00(+2.93%) |
Jan 24, 2017 | 134.04 | 136.89 | 133.60 | 136.21 | 1,435,279 | +2.99(+2.24%) |
Jan 23, 2017 | 132.38 | 134.63 | 132.38 | 133.22 | 1,676,080 | -0.16(-0.12%) |
Jan 20, 2017 | 133.43 | 137.36 | 132.93 | 133.38 | 1,685,822 | +1.64(+1.24%) |
Jan 19, 2017 | 132.38 | 133.31 | 131.05 | 131.74 | 871,912 | -1.18(-0.88%) |
Jan 18, 2017 | 131.16 | 133.27 | 130.98 | 132.92 | 886,321 | +0.25(+0.19%) |
Jan 17, 2017 | 133.85 | 135.20 | 131.25 | 132.66 | 1,211,905 | +0.65(+0.49%) |
Jan 13, 2017 | 132.01 | 132.01 | 132.01 | 0 | +0.36(+0.28%) | |
Jan 12, 2017 | 133.87 | 134.68 | 131.08 | 131.65 | 1,069,480 | -0.81(-0.61%) |
Jan 11, 2017 | 131.19 | 132.61 | 129.38 | 132.47 | 1,269,817 | +1.50(+1.14%) |
Jan 10, 2017 | 132.07 | 132.84 | 130.67 | 130.97 | 1,088,377 | -0.96(-0.73%) |
Jan 09, 2017 | 131.63 | 133.26 | 131.11 | 131.93 | 1,239,073 | -0.91(-0.69%) |
Jan 06, 2017 | 132.96 | 134.02 | 131.73 | 132.84 | 834,155 | +0.45(+0.34%) |
Jan 05, 2017 | 133.00 | 134.58 | 131.28 | 132.39 | 1,020,546 | -0.52(-0.39%) |
Jan 04, 2017 | 133.50 | 134.10 | 131.76 | 132.91 | 1,204,258 | -0.97(-0.72%) |
Jan 03, 2017 | 132.50 | 133.93 | 130.61 | 133.88 | 1,506,760 | +3.98(+3.06%) |
Dec 30, 2016 | 129.90 | 129.90 | 129.90 | 0 | -1.51(-1.15%) | |
Dec 29, 2016 | 132.31 | 132.71 | 130.60 | 131.41 | 871,431 | -0.88(-0.67%) |
Dec 28, 2016 | 133.93 | 134.05 | 131.13 | 132.29 | 1,039,627 | -1.90(-1.42%) |
Dec 27, 2016 | 134.45 | 135.26 | 133.44 | 134.19 | 655,469 | +0.64(+0.48%) |
Dec 23, 2016 | 133.55 | 133.55 | 133.55 | 0 | -0.16(-0.12%) | |
Dec 22, 2016 | 134.06 | 135.68 | 132.77 | 133.71 | 1,182,689 | -0.11(-0.08%) |
Dec 21, 2016 | 135.26 | 135.26 | 133.44 | 133.82 | 1,072,954 | -0.23(-0.18%) |
Dec 20, 2016 | 136.07 | 136.61 | 133.70 | 134.05 | 1,140,401 | -1.70(-1.25%) |
Dec 19, 2016 | 135.85 | 137.13 | 134.62 | 135.75 | 1,235,133 | +0.31(+0.23%) |
Dec 16, 2016 | 136.29 | 136.50 | 133.98 | 135.43 | 2,643,852 | -0.95(-0.70%) |
Dec 15, 2016 | 134.29 | 136.73 | 132.97 | 136.38 | 1,580,664 | +1.48(+1.10%) |
Dec 14, 2016 | 137.29 | 139.96 | 134.45 | 134.91 | 1,982,314 | -4.20(-3.02%) |
Dec 13, 2016 | 135.66 | 141.23 | 135.66 | 139.11 | 1,619,846 | +1.14(+0.82%) |
Dec 12, 2016 | 143.63 | 144.54 | 136.76 | 137.97 | 2,640,435 | -1.49(-1.07%) |
Dec 09, 2016 | 140.73 | 141.06 | 138.14 | 139.46 | 1,277,212 | -0.41(-0.29%) |
Dec 08, 2016 | 140.89 | 141.59 | 137.23 | 139.87 | 1,907,856 | +0.27(+0.20%) |
Dec 07, 2016 | 139.19 | 140.08 | 136.90 | 139.60 | 1,645,167 | -0.73(-0.52%) |
Dec 06, 2016 | 138.33 | 140.85 | 137.36 | 140.33 | 1,089,685 | +0.52(+0.37%) |
Dec 05, 2016 | 141.21 | 143.40 | 139.64 | 139.81 | 1,606,370 | +0.12(+0.08%) |
Dec 02, 2016 | 138.86 | 140.69 | 137.35 | 139.69 | 1,360,561 | +0.79(+0.57%) |
Dec 01, 2016 | 143.49 | 143.88 | 138.11 | 138.90 | 2,394,445 | -1.20(-0.86%) |
Nov 30, 2016 | 133.15 | 140.73 | 133.11 | 140.11 | 3,482,426 | +15.37(+12.32%) |
Nov 29, 2016 | 124.44 | 126.27 | 122.36 | 124.74 | 1,934,675 | -2.13(-1.68%) |
Nov 28, 2016 | 133.06 | 133.14 | 126.57 | 126.86 | 1,587,936 | -4.66(-3.55%) |
Nov 25, 2016 | 134.40 | 135.38 | 130.99 | 131.53 | 704,031 | -4.05(-2.98%) |
Nov 23, 2016 | 135.57 | 135.57 | 135.57 | 0 | -0.15(-0.11%) | |
Nov 22, 2016 | 134.85 | 136.04 | 133.28 | 135.72 | 1,898,109 | +1.55(+1.15%) |
Nov 21, 2016 | 130.74 | 135.12 | 130.06 | 134.17 | 1,734,551 | +6.77(+5.31%) |
Nov 18, 2016 | 128.45 | 129.28 | 126.77 | 127.40 | 1,587,597 | -0.38(-0.30%) |
Nov 17, 2016 | 130.73 | 133.22 | 127.23 | 127.78 | 1,232,757 | -1.04(-0.81%) |
Nov 16, 2016 | 130.40 | 132.33 | 128.11 | 128.82 | 1,003,784 | -2.05(-1.56%) |
Nov 15, 2016 | 127.82 | 131.39 | 127.54 | 130.87 | 1,809,215 | +5.07(+4.03%) |
Nov 14, 2016 | 123.91 | 126.00 | 122.61 | 125.79 | 1,590,218 | +1.49(+1.20%) |
Nov 11, 2016 | 127.58 | 128.70 | 122.67 | 124.31 | 1,949,242 | -4.27(-3.32%) |
Nov 10, 2016 | 128.69 | 130.54 | 126.77 | 128.58 | 1,437,523 | -1.40(-1.08%) |
Nov 09, 2016 | 130.62 | 132.10 | 127.38 | 129.98 | 3,632,447 | -1.35(-1.03%) |
Nov 08, 2016 | 127.29 | 132.70 | 126.51 | 131.33 | 2,390,555 | +2.90(+2.26%) |
Nov 07, 2016 | 126.69 | 128.51 | 125.16 | 128.43 | 2,047,039 | +4.33(+3.49%) |
Nov 04, 2016 | 126.13 | 127.31 | 121.80 | 124.10 | 2,231,550 | -2.31(-1.83%) |
Nov 03, 2016 | 126.44 | 127.30 | 122.55 | 126.41 | 2,086,401 | +0.64(+0.51%) |
Nov 02, 2016 | 123.68 | 126.29 | 121.36 | 125.77 | 1,756,092 | -0.21(-0.16%) |
Nov 01, 2016 | 125.46 | 126.80 | 123.68 | 125.98 | 1,215,511 | +1.63(+1.31%) |
Oct 31, 2016 | 126.08 | 127.01 | 123.53 | 124.35 | 1,517,642 | -2.14(-1.70%) |
Oct 28, 2016 | 130.78 | 132.56 | 126.32 | 126.50 | 1,871,444 | -4.43(-3.38%) |
Oct 27, 2016 | 132.19 | 132.59 | 130.52 | 130.93 | 1,001,269 | -0.38(-0.29%) |
Oct 26, 2016 | 129.01 | 131.41 | 127.54 | 131.31 | 1,287,049 | +0.95(+0.73%) |
Oct 25, 2016 | 132.75 | 135.16 | 130.27 | 130.36 | 1,546,648 | -2.62(-1.97%) |
Oct 24, 2016 | 135.12 | 135.70 | 130.92 | 132.98 | 1,512,435 | -2.20(-1.63%) |
Oct 21, 2016 | 135.13 | 136.07 | 134.35 | 135.19 | 903,057 | -1.46(-1.07%) |
Oct 20, 2016 | 135.04 | 137.53 | 134.30 | 136.65 | 1,196,830 | +0.02(+0.01%) |
Oct 19, 2016 | 135.38 | 138.53 | 135.38 | 136.63 | 1,218,220 | +2.86(+2.14%) |
Oct 18, 2016 | 136.06 | 137.59 | 132.65 | 133.77 | 707,782 | -0.37(-0.28%) |
Oct 17, 2016 | 133.25 | 135.08 | 132.77 | 134.14 | 669,843 | +0.22(+0.17%) |
Oct 14, 2016 | 136.81 | 137.43 | 133.62 | 133.91 | 1,075,125 | -1.56(-1.15%) |
Oct 13, 2016 | 134.81 | 136.42 | 132.97 | 135.47 | 1,251,872 | -0.39(-0.29%) |
Oct 12, 2016 | 135.93 | 136.91 | 134.69 | 135.87 | 995,223 | -1.36(-0.99%) |
Oct 11, 2016 | 138.57 | 138.68 | 135.92 | 137.23 | 1,267,598 | -1.74(-1.25%) |
Oct 10, 2016 | 138.75 | 140.68 | 138.62 | 138.97 | 1,760,390 | +2.24(+1.64%) |
Oct 07, 2016 | 138.30 | 138.48 | 136.36 | 136.73 | 1,006,236 | -1.26(-0.92%) |
Oct 06, 2016 | 138.13 | 138.72 | 136.73 | 137.99 | 843,086 | +0.06(+0.04%) |
Oct 05, 2016 | 136.57 | 139.21 | 135.11 | 137.93 | 1,199,075 | +3.53(+2.62%) |
Oct 04, 2016 | 135.53 | 135.73 | 133.44 | 134.41 | 1,204,094 | -0.45(-0.33%) |
Oct 03, 2016 | 134.84 | 135.60 | 132.02 | 134.86 | 1,464,367 | +0.30(+0.23%) |
Sep 30, 2016 | 131.66 | 135.02 | 130.85 | 134.55 | 1,805,409 | +3.61(+2.76%) |
Sep 29, 2016 | 127.08 | 131.99 | 126.91 | 130.94 | 2,343,824 | +3.55(+2.78%) |
Sep 28, 2016 | 121.56 | 127.49 | 119.57 | 127.39 | 2,018,374 | +7.01(+5.82%) |
Sep 27, 2016 | 121.70 | 122.26 | 119.08 | 120.39 | 1,536,105 | -3.55(-2.86%) |
Sep 26, 2016 | 123.11 | 126.62 | 123.00 | 123.93 | 1,514,703 | +1.45(+1.18%) |
Sep 23, 2016 | 123.93 | 126.06 | 121.73 | 122.48 | 1,251,580 | -2.59(-2.07%) |
Sep 22, 2016 | 127.57 | 128.34 | 124.84 | 125.07 | 937,963 | -0.63(-0.50%) |
Sep 21, 2016 | 122.06 | 125.81 | 121.92 | 125.70 | 1,452,531 | +5.43(+4.51%) |
Sep 20, 2016 | 121.08 | 122.59 | 120.00 | 120.27 | 1,627,193 | -1.22(-1.01%) |
Sep 19, 2016 | 124.00 | 124.93 | 121.44 | 121.49 | 1,524,571 | -1.34(-1.09%) |
Sep 16, 2016 | 120.53 | 123.10 | 120.01 | 122.83 | 1,866,625 | +0.04(+0.03%) |
Sep 15, 2016 | 121.62 | 123.88 | 120.92 | 122.80 | 872,167 | +1.86(+1.54%) |
Sep 14, 2016 | 121.84 | 123.23 | 119.66 | 120.94 | 1,502,638 | -1.05(-0.86%) |
Sep 13, 2016 | 125.50 | 125.69 | 121.15 | 121.98 | 1,773,913 | -6.13(-4.79%) |
Sep 12, 2016 | 127.38 | 129.54 | 126.14 | 128.12 | 1,216,948 | +0.30(+0.24%) |
Sep 09, 2016 | 129.52 | 130.75 | 127.74 | 127.81 | 1,305,457 | -3.63(-2.76%) |
Sep 08, 2016 | 132.16 | 133.35 | 130.71 | 131.44 | 1,554,237 | +0.55(+0.42%) |
Sep 07, 2016 | 130.32 | 131.79 | 130.00 | 130.89 | 1,718,285 | +1.06(+0.81%) |
Sep 06, 2016 | 129.30 | 129.85 | 126.10 | 129.83 | 1,359,612 | +1.02(+0.79%) |
Sep 02, 2016 | 129.53 | 128.81 | 128.81 | 128.81 | 1,072,652 | +0.97(+0.76%) |
Sep 01, 2016 | 125.95 | 127.88 | 125.43 | 127.84 | 1,086,121 | +1.27(+1.01%) |
Aug 31, 2016 | 128.91 | 129.38 | 125.65 | 126.57 | 1,702,848 | -3.01(-2.32%) |
Aug 30, 2016 | 131.07 | 131.46 | 128.38 | 129.57 | 1,468,217 | -0.69(-0.53%) |
Aug 29, 2016 | 129.62 | 130.83 | 129.36 | 130.26 | 1,208,741 | +0.13(+0.10%) |
Aug 26, 2016 | 130.19 | 131.97 | 128.69 | 130.13 | 1,242,037 | +0.79(+0.61%) |
Aug 25, 2016 | 129.80 | 130.00 | 128.07 | 129.34 | 1,180,399 | -0.34(-0.26%) |
Aug 24, 2016 | 130.44 | 131.66 | 129.14 | 129.68 | 1,336,986 | -1.61(-1.22%) |
Aug 23, 2016 | 130.69 | 132.37 | 129.86 | 131.29 | 1,330,287 | +0.76(+0.59%) |
Aug 22, 2016 | 130.17 | 130.89 | 128.56 | 130.53 | 1,096,428 | -0.74(-0.57%) |
Aug 19, 2016 | 132.15 | 132.61 | 129.96 | 131.27 | 1,575,041 | -1.41(-1.06%) |
Aug 18, 2016 | 130.94 | 132.72 | 130.42 | 132.68 | 1,811,868 | +2.60(+2.00%) |
Aug 17, 2016 | 130.00 | 130.45 | 128.17 | 130.09 | 1,630,435 | +0.99(+0.77%) |
Aug 16, 2016 | 128.20 | 130.30 | 127.55 | 129.09 | 7,660,090 | -4.56(-3.42%) |
Aug 15, 2016 | 131.91 | 134.60 | 131.43 | 133.66 | 1,075,623 | +2.65(+2.03%) |
Aug 12, 2016 | 130.01 | 131.30 | 128.58 | 131.01 | 852,758 | +1.57(+1.21%) |
Aug 11, 2016 | 127.07 | 130.34 | 126.19 | 129.44 | 973,984 | +3.56(+2.82%) |
Aug 10, 2016 | 127.24 | 128.24 | 125.41 | 125.88 | 854,492 | -0.94(-0.74%) |
Aug 09, 2016 | 128.12 | 128.91 | 125.69 | 126.82 | 1,044,941 | -0.41(-0.32%) |
Aug 08, 2016 | 127.57 | 129.63 | 126.86 | 127.23 | 1,144,585 | +0.94(+0.74%) |
Aug 05, 2016 | 123.94 | 126.58 | 122.98 | 126.29 | 1,285,741 | +2.96(+2.40%) |
Aug 04, 2016 | 123.19 | 125.58 | 122.18 | 123.33 | 1,390,549 | -0.11(-0.09%) |
Aug 03, 2016 | 119.30 | 123.85 | 115.98 | 123.44 | 2,882,965 | +4.62(+3.89%) |
Aug 02, 2016 | 117.28 | 118.86 | 115.40 | 118.82 | 2,103,341 | +3.14(+2.71%) |
Aug 01, 2016 | 120.80 | 120.92 | 115.48 | 115.68 | 2,372,160 | -5.99(-4.92%) |
Jul 29, 2016 | 115.47 | 121.82 | 115.47 | 121.67 | 1,504,494 | +4.45(+3.79%) |
Jul 28, 2016 | 116.97 | 119.24 | 115.97 | 117.22 | 1,443,563 | +0.05(+0.04%) |
Jul 27, 2016 | 118.53 | 120.34 | 115.99 | 117.17 | 1,449,400 | -1.11(-0.94%) |
Jul 26, 2016 | 115.28 | 118.34 | 114.67 | 118.28 | 1,585,202 | +2.22(+1.92%) |
Jul 25, 2016 | 118.93 | 119.45 | 114.38 | 116.06 | 1,774,915 | -4.28(-3.56%) |
Jul 22, 2016 | 119.17 | 120.59 | 118.99 | 120.34 | 1,184,305 | +1.65(+1.39%) |
Jul 21, 2016 | 119.08 | 120.80 | 118.35 | 118.69 | 986,711 | -0.39(-0.33%) |
Jul 20, 2016 | 118.08 | 119.77 | 116.10 | 119.08 | 920,694 | +0.08(+0.07%) |
Jul 19, 2016 | 119.73 | 119.73 | 118.02 | 119.00 | 851,227 | -0.66(-0.55%) |
Jul 18, 2016 | 119.95 | 120.83 | 117.86 | 119.66 | 829,491 | -0.81(-0.68%) |
Jul 15, 2016 | 121.39 | 122.07 | 119.71 | 120.47 | 1,037,173 | -0.31(-0.26%) |
Jul 14, 2016 | 120.13 | 120.80 | 118.73 | 120.79 | 995,155 | +2.21(+1.87%) |
Jul 13, 2016 | 120.49 | 120.70 | 117.42 | 118.57 | 1,449,445 | -1.28(-1.07%) |
Jul 12, 2016 | 118.10 | 121.24 | 117.62 | 119.86 | 1,276,239 | +3.99(+3.44%) |
Jul 11, 2016 | 116.87 | 117.19 | 114.90 | 115.87 | 886,156 | -0.11(-0.09%) |
Jul 08, 2016 | 115.08 | 116.69 | 113.47 | 115.98 | 1,271,477 | +2.51(+2.21%) |
Jul 07, 2016 | 117.56 | 117.88 | 112.78 | 113.47 | 1,309,496 | -2.45(-2.11%) |
Jul 06, 2016 | 114.08 | 116.21 | 113.06 | 115.92 | 1,556,598 | +1.73(+1.52%) |
Jul 05, 2016 | 114.32 | 114.71 | 112.00 | 114.19 | 1,194,464 | -2.42(-2.08%) |
Jul 01, 2016 | 117.01 | 116.61 | 116.61 | 116.61 | 1,342,755 | -0.23(-0.20%) |
Jun 30, 2016 | 117.98 | 117.98 | 115.60 | 116.84 | 1,820,121 | -1.20(-1.02%) |
Jun 29, 2016 | 117.81 | 118.66 | 117.39 | 118.05 | 1,789,615 | +1.66(+1.42%) |
Jun 28, 2016 | 116.14 | 117.77 | 115.00 | 116.39 | 1,897,367 | +3.26(+2.88%) |
Jun 27, 2016 | 117.09 | 118.19 | 112.60 | 113.13 | 1,809,085 | -5.47(-4.61%) |
Jun 24, 2016 | 121.69 | 123.44 | 118.11 | 118.59 | 2,006,559 | -8.71(-6.84%) |
Jun 23, 2016 | 124.34 | 127.38 | 123.86 | 127.30 | 1,633,972 | +4.12(+3.35%) |
Jun 22, 2016 | 123.83 | 124.20 | 121.37 | 123.18 | 1,045,703 | +0.19(+0.15%) |
Jun 21, 2016 | 119.58 | 123.29 | 118.74 | 122.99 | 1,153,668 | +3.04(+2.53%) |
Jun 20, 2016 | 120.25 | 121.04 | 119.42 | 119.95 | 1,062,017 | +1.61(+1.36%) |
Jun 17, 2016 | 116.70 | 118.53 | 116.62 | 118.35 | 1,486,666 | +2.91(+2.52%) |
Jun 16, 2016 | 117.79 | 117.79 | 114.44 | 115.44 | 1,470,960 | -4.23(-3.54%) |
Jun 15, 2016 | 119.05 | 121.31 | 117.81 | 119.67 | 1,016,875 | -0.29(-0.25%) |
Jun 14, 2016 | 116.90 | 120.12 | 116.67 | 119.97 | 1,281,102 | +2.73(+2.33%) |
Jun 13, 2016 | 117.06 | 118.92 | 116.44 | 117.23 | 1,322,155 | -0.11(-0.09%) |
Jun 10, 2016 | 120.38 | 121.20 | 116.70 | 117.34 | 1,011,478 | -4.59(-3.77%) |
Jun 09, 2016 | 121.82 | 123.21 | 121.62 | 121.93 | 996,907 | -1.78(-1.44%) |
Jun 08, 2016 | 125.15 | 125.62 | 123.26 | 123.72 | 1,844,712 | +0.03(+0.02%) |
Jun 07, 2016 | 119.24 | 123.89 | 118.61 | 123.69 | 1,662,983 | +5.63(+4.77%) |
Jun 06, 2016 | 118.63 | 118.64 | 116.72 | 118.06 | 1,113,534 | +1.14(+0.97%) |
Jun 03, 2016 | 118.84 | 119.09 | 116.39 | 116.92 | 784,331 | -1.60(-1.35%) |
Jun 02, 2016 | 117.56 | 118.81 | 116.35 | 118.52 | 876,644 | -0.31(-0.26%) |