Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.82 | 127.24 | 123.21 | 125.36 | 271,202 | +0.23(+0.18%) |
May 30, 2017 | 132.22 | 132.50 | 125.09 | 125.13 | 215,560 | -8.42(-6.30%) |
May 26, 2017 | 133.87 | 135.75 | 133.41 | 133.55 | 133,755 | -0.55(-0.41%) |
May 25, 2017 | 132.59 | 134.47 | 130.21 | 134.10 | 96,282 | +2.10(+1.59%) |
May 24, 2017 | 131.45 | 132.50 | 130.49 | 132.00 | 155,110 | +0.78(+0.59%) |
May 23, 2017 | 130.30 | 132.18 | 129.66 | 131.22 | 85,168 | +1.10(+0.84%) |
May 22, 2017 | 131.08 | 131.92 | 130.00 | 130.12 | 62,603 | -0.41(-0.31%) |
May 19, 2017 | 128.52 | 131.68 | 127.25 | 130.53 | 87,558 | +1.92(+1.49%) |
May 18, 2017 | 127.79 | 130.90 | 127.79 | 128.61 | 131,303 | +0.55(+0.43%) |
May 17, 2017 | 129.89 | 130.58 | 127.28 | 128.06 | 184,235 | -2.97(-2.27%) |
May 16, 2017 | 131.90 | 132.22 | 130.62 | 131.03 | 73,744 | -1.05(-0.79%) |
May 15, 2017 | 131.44 | 133.13 | 130.85 | 132.08 | 77,373 | +0.96(+0.73%) |
May 12, 2017 | 131.03 | 131.63 | 129.40 | 131.13 | 130,337 | -0.43(-0.33%) |
May 11, 2017 | 133.27 | 133.58 | 131.17 | 131.56 | 123,108 | -2.07(-1.55%) |
May 10, 2017 | 132.63 | 134.40 | 132.63 | 133.63 | 106,193 | +0.55(+0.41%) |
May 09, 2017 | 132.99 | 134.72 | 132.54 | 133.08 | 111,371 | +0.14(+0.10%) |
May 08, 2017 | 133.95 | 135.09 | 132.49 | 132.95 | 83,089 | -1.32(-0.98%) |
May 05, 2017 | 133.81 | 134.45 | 132.35 | 134.27 | 118,808 | +0.50(+0.37%) |
May 04, 2017 | 136.63 | 136.63 | 132.26 | 133.77 | 213,071 | -2.37(-1.74%) |
May 03, 2017 | 132.58 | 136.41 | 132.26 | 136.13 | 161,457 | +2.91(+2.19%) |
May 02, 2017 | 131.58 | 133.27 | 130.85 | 133.22 | 289,953 | +1.55(+1.18%) |
May 01, 2017 | 132.76 | 134.08 | 131.53 | 131.67 | 165,389 | -0.73(-0.55%) |
Apr 28, 2017 | 132.95 | 135.81 | 132.13 | 132.40 | 194,739 | -0.68(-0.51%) |
Apr 27, 2017 | 136.27 | 136.45 | 132.31 | 133.08 | 256,006 | -3.19(-2.34%) |
Apr 26, 2017 | 140.23 | 140.23 | 131.04 | 136.27 | 729,147 | -12.93(-8.67%) |
Apr 25, 2017 | 151.20 | 154.03 | 148.93 | 149.20 | 159,528 | -1.09(-0.73%) |
Apr 24, 2017 | 150.16 | 150.79 | 148.15 | 150.29 | 95,790 | +2.64(+1.79%) |
Apr 21, 2017 | 146.88 | 149.20 | 146.65 | 147.65 | 85,080 | +1.18(+0.81%) |
Apr 20, 2017 | 145.97 | 146.74 | 145.28 | 146.47 | 103,962 | +1.00(+0.69%) |
Apr 19, 2017 | 143.83 | 146.33 | 143.69 | 145.47 | 128,420 | +2.28(+1.59%) |
Apr 18, 2017 | 139.91 | 143.42 | 138.64 | 143.19 | 126,601 | +2.82(+2.01%) |
Apr 17, 2017 | 139.14 | 140.87 | 138.41 | 140.37 | 92,543 | +1.91(+1.38%) |
Apr 13, 2017 | 140.87 | 140.94 | 138.23 | 138.46 | 126,650 | -2.73(-1.94%) |
Apr 12, 2017 | 140.05 | 143.74 | 140.05 | 141.19 | 120,906 | +0.36(+0.26%) |
Apr 11, 2017 | 142.05 | 142.05 | 137.86 | 140.82 | 176,090 | -3.10(-2.15%) |
Apr 10, 2017 | 141.87 | 144.24 | 141.19 | 143.92 | 209,858 | +2.46(+1.74%) |
Apr 07, 2017 | 142.69 | 144.24 | 141.28 | 141.46 | 109,978 | -2.05(-1.43%) |
Apr 06, 2017 | 143.74 | 145.56 | 142.24 | 143.51 | 112,737 | -0.23(-0.16%) |
Apr 05, 2017 | 144.19 | 145.47 | 142.53 | 143.74 | 199,323 | +0.23(+0.16%) |
Apr 04, 2017 | 145.33 | 149.34 | 142.74 | 143.51 | 104,850 | -2.14(-1.47%) |
Apr 03, 2017 | 145.97 | 148.02 | 144.60 | 145.65 | 108,469 | -0.27(-0.19%) |
Mar 31, 2017 | 146.61 | 147.02 | 140.28 | 145.92 | 105,204 | -1.00(-0.68%) |
Mar 30, 2017 | 146.15 | 147.31 | 145.72 | 146.92 | 66,187 | +1.18(+0.81%) |
Mar 29, 2017 | 146.61 | 147.15 | 144.83 | 145.74 | 107,654 | -1.09(-0.74%) |
Mar 28, 2017 | 146.01 | 147.66 | 143.74 | 146.83 | 157,680 | +0.68(+0.47%) |
Mar 27, 2017 | 145.38 | 147.84 | 143.97 | 146.15 | 75,383 | -1.82(-1.23%) |
Mar 24, 2017 | 147.11 | 149.09 | 145.33 | 147.97 | 126,744 | +1.32(+0.90%) |
Mar 23, 2017 | 144.42 | 146.92 | 143.56 | 146.65 | 123,014 | +2.19(+1.51%) |
Mar 22, 2017 | 143.37 | 144.74 | 141.24 | 144.47 | 109,928 | +1.46(+1.02%) |
Mar 21, 2017 | 146.01 | 146.22 | 142.69 | 143.01 | 154,662 | -2.55(-1.75%) |
Mar 20, 2017 | 145.69 | 146.20 | 144.69 | 145.56 | 100,142 | -0.14(-0.09%) |
Mar 17, 2017 | 142.87 | 145.99 | 140.78 | 145.69 | 182,725 | +2.78(+1.94%) |
Mar 16, 2017 | 145.69 | 145.69 | 142.33 | 142.92 | 126,885 | -2.32(-1.60%) |
Mar 15, 2017 | 140.00 | 145.95 | 139.69 | 145.24 | 101,150 | +4.74(+3.37%) |
Mar 14, 2017 | 144.33 | 145.69 | 139.73 | 140.50 | 140,865 | -3.87(-2.68%) |
Mar 13, 2017 | 145.28 | 147.79 | 144.15 | 144.38 | 77,872 | -1.68(-1.15%) |
Mar 10, 2017 | 144.15 | 146.51 | 144.10 | 146.06 | 76,674 | +1.32(+0.91%) |
Mar 09, 2017 | 146.06 | 149.09 | 144.65 | 144.74 | 86,841 | -1.46(-1.00%) |
Mar 08, 2017 | 147.02 | 147.93 | 145.06 | 146.20 | 114,399 | -0.64(-0.43%) |
Mar 07, 2017 | 153.07 | 153.07 | 146.61 | 146.83 | 174,046 | -6.83(-4.44%) |
Mar 06, 2017 | 156.40 | 156.43 | 151.43 | 153.66 | 88,750 | -3.41(-2.17%) |
Mar 03, 2017 | 154.94 | 157.90 | 149.66 | 157.08 | 107,419 | +1.91(+1.23%) |
Mar 02, 2017 | 160.26 | 161.95 | 154.89 | 155.16 | 125,443 | -5.37(-3.35%) |
Mar 01, 2017 | 160.49 | 162.27 | 159.26 | 160.54 | 123,536 | +2.64(+1.67%) |
Feb 28, 2017 | 156.85 | 158.80 | 155.13 | 157.90 | 93,322 | +0.72(+0.46%) |
Feb 27, 2017 | 156.99 | 157.76 | 154.45 | 157.17 | 95,558 | -0.23(-0.14%) |
Feb 24, 2017 | 154.68 | 157.58 | 154.68 | 157.40 | 53,320 | +1.31(+0.84%) |
Feb 23, 2017 | 157.49 | 158.22 | 155.04 | 156.08 | 75,681 | -0.77(-0.49%) |
Feb 22, 2017 | 157.44 | 158.12 | 154.63 | 156.85 | 65,072 | -0.86(-0.55%) |
Feb 21, 2017 | 155.90 | 157.81 | 154.63 | 157.72 | 84,351 | +2.27(+1.46%) |
Feb 17, 2017 | 155.45 | 155.45 | 155.45 | 0 | -2.00(-1.27%) | |
Feb 16, 2017 | 158.71 | 158.94 | 156.54 | 157.44 | 114,285 | -1.13(-0.71%) |
Feb 15, 2017 | 158.53 | 161.48 | 157.23 | 158.58 | 79,823 | +0.00(+0.00%) |
Feb 14, 2017 | 157.53 | 158.62 | 155.36 | 158.58 | 122,813 | +0.18(+0.11%) |
Feb 13, 2017 | 155.90 | 158.44 | 154.88 | 158.40 | 98,058 | +3.04(+1.96%) |
Feb 10, 2017 | 154.27 | 156.13 | 152.82 | 155.36 | 88,652 | +1.95(+1.27%) |
Feb 09, 2017 | 150.51 | 156.72 | 149.64 | 153.41 | 147,139 | +3.17(+2.11%) |
Feb 08, 2017 | 149.28 | 152.86 | 148.78 | 150.23 | 103,172 | +0.86(+0.58%) |
Feb 07, 2017 | 148.78 | 150.23 | 146.97 | 149.37 | 151,658 | +1.32(+0.89%) |
Feb 06, 2017 | 146.56 | 149.82 | 146.20 | 148.06 | 92,145 | +1.04(+0.71%) |
Feb 03, 2017 | 147.92 | 149.42 | 144.75 | 147.01 | 202,820 | -0.82(-0.55%) |
Feb 02, 2017 | 155.68 | 155.68 | 142.84 | 147.83 | 425,572 | -8.52(-5.45%) |
Feb 01, 2017 | 157.81 | 161.84 | 155.09 | 156.35 | 254,607 | +0.36(+0.23%) |
Jan 31, 2017 | 155.40 | 158.40 | 154.09 | 155.99 | 212,811 | -0.82(-0.52%) |
Jan 30, 2017 | 154.95 | 157.13 | 152.55 | 156.81 | 92,871 | +0.27(+0.17%) |
Jan 27, 2017 | 160.98 | 161.25 | 154.22 | 156.54 | 135,964 | -3.45(-2.15%) |
Jan 26, 2017 | 157.85 | 161.82 | 157.85 | 159.98 | 108,700 | +2.49(+1.58%) |
Jan 25, 2017 | 159.57 | 160.75 | 157.26 | 157.49 | 78,472 | -0.63(-0.40%) |
Jan 24, 2017 | 160.12 | 160.35 | 157.87 | 158.12 | 123,284 | -1.72(-1.08%) |
Jan 23, 2017 | 160.53 | 161.30 | 157.53 | 159.85 | 87,864 | -1.13(-0.70%) |
Jan 20, 2017 | 160.07 | 162.09 | 159.76 | 160.98 | 106,500 | +0.86(+0.54%) |
Jan 19, 2017 | 162.21 | 163.61 | 159.21 | 160.12 | 120,485 | -1.81(-1.12%) |
Jan 18, 2017 | 160.03 | 161.93 | 158.08 | 161.93 | 128,470 | +2.40(+1.51%) |
Jan 17, 2017 | 160.66 | 162.68 | 159.35 | 159.53 | 103,537 | -1.68(-1.04%) |
Jan 13, 2017 | 161.21 | 161.21 | 161.21 | 0 | +0.77(+0.48%) | |
Jan 12, 2017 | 163.11 | 163.25 | 159.12 | 160.44 | 143,214 | -3.17(-1.94%) |
Jan 11, 2017 | 159.08 | 165.29 | 158.80 | 163.61 | 215,130 | +2.13(+1.32%) |
Jan 10, 2017 | 153.32 | 161.93 | 152.82 | 161.48 | 137,476 | +8.66(+5.67%) |
Jan 09, 2017 | 149.82 | 155.58 | 149.82 | 152.82 | 111,121 | +1.95(+1.29%) |
Jan 06, 2017 | 153.59 | 153.59 | 150.23 | 150.87 | 140,903 | -2.22(-1.45%) |
Jan 05, 2017 | 152.77 | 155.13 | 152.68 | 153.09 | 106,091 | -0.95(-0.62%) |
Jan 04, 2017 | 151.55 | 154.22 | 150.19 | 154.04 | 139,876 | +3.40(+2.26%) |
Jan 03, 2017 | 152.59 | 153.32 | 149.19 | 150.64 | 76,081 | -0.27(-0.18%) |
Dec 30, 2016 | 150.91 | 150.91 | 150.91 | 0 | +0.18(+0.12%) | |
Dec 29, 2016 | 149.78 | 152.00 | 149.78 | 150.73 | 62,841 | +0.72(+0.48%) |
Dec 28, 2016 | 154.13 | 154.13 | 149.60 | 150.01 | 55,728 | -3.94(-2.56%) |
Dec 27, 2016 | 152.64 | 155.99 | 150.64 | 153.95 | 64,273 | +1.00(+0.65%) |
Dec 23, 2016 | 152.95 | 152.95 | 152.95 | 0 | +2.36(+1.57%) | |
Dec 22, 2016 | 153.45 | 154.54 | 150.60 | 150.60 | 65,992 | -3.17(-2.06%) |
Dec 21, 2016 | 153.82 | 155.58 | 151.73 | 153.77 | 69,557 | -0.27(-0.18%) |
Dec 20, 2016 | 152.50 | 154.13 | 151.59 | 154.04 | 94,396 | +2.59(+1.71%) |
Dec 19, 2016 | 152.82 | 154.45 | 150.41 | 151.46 | 101,029 | -0.72(-0.48%) |
Dec 16, 2016 | 151.46 | 155.18 | 151.14 | 152.18 | 383,230 | +0.72(+0.48%) |
Dec 15, 2016 | 149.42 | 154.00 | 147.78 | 151.46 | 163,930 | +1.13(+0.75%) |
Dec 14, 2016 | 149.82 | 152.37 | 146.15 | 150.32 | 165,130 | -0.14(-0.09%) |
Dec 13, 2016 | 151.32 | 154.09 | 149.82 | 150.46 | 104,285 | -0.45(-0.30%) |
Dec 12, 2016 | 153.32 | 155.54 | 150.41 | 150.91 | 157,507 | -5.58(-3.56%) |
Dec 09, 2016 | 155.36 | 157.65 | 154.59 | 156.49 | 180,427 | +1.36(+0.88%) |
Dec 08, 2016 | 152.23 | 155.40 | 149.89 | 155.13 | 146,974 | +2.68(+1.75%) |
Dec 07, 2016 | 146.92 | 152.46 | 146.29 | 152.46 | 209,932 | +5.21(+3.54%) |
Dec 06, 2016 | 144.38 | 147.65 | 143.52 | 147.24 | 173,830 | +3.72(+2.59%) |
Dec 05, 2016 | 146.92 | 149.96 | 142.84 | 143.52 | 164,178 | -2.81(-1.92%) |
Dec 02, 2016 | 145.74 | 148.15 | 142.89 | 146.33 | 124,010 | +0.68(+0.47%) |
Dec 01, 2016 | 148.42 | 150.87 | 144.20 | 145.65 | 155,086 | -2.54(-1.71%) |
Nov 30, 2016 | 151.28 | 151.28 | 147.92 | 148.19 | 220,185 | -2.63(-1.74%) |
Nov 29, 2016 | 152.37 | 153.04 | 150.10 | 150.82 | 155,871 | -0.63(-0.42%) |
Nov 28, 2016 | 152.23 | 152.91 | 149.64 | 151.46 | 111,202 | -1.59(-1.04%) |
Nov 25, 2016 | 154.04 | 154.13 | 151.96 | 153.04 | 46,141 | -0.50(-0.32%) |
Nov 23, 2016 | 153.54 | 153.54 | 153.54 | 0 | +2.95(+1.96%) | |
Nov 22, 2016 | 148.74 | 152.46 | 148.74 | 150.60 | 208,509 | +2.09(+1.40%) |
Nov 21, 2016 | 146.74 | 149.24 | 143.79 | 148.51 | 125,631 | -0.68(-0.46%) |
Nov 18, 2016 | 146.44 | 149.28 | 145.40 | 149.19 | 158,410 | +3.97(+2.74%) |
Nov 17, 2016 | 142.91 | 145.58 | 141.38 | 145.22 | 145,077 | +2.62(+1.84%) |
Nov 16, 2016 | 142.06 | 143.59 | 139.93 | 142.60 | 114,583 | -0.50(-0.35%) |
Nov 15, 2016 | 147.29 | 147.75 | 142.67 | 143.09 | 151,105 | -2.53(-1.74%) |
Nov 14, 2016 | 142.01 | 145.88 | 141.20 | 145.62 | 123,919 | +4.15(+2.94%) |
Nov 11, 2016 | 138.35 | 141.97 | 137.99 | 141.47 | 158,283 | +3.34(+2.42%) |
Nov 10, 2016 | 134.43 | 139.28 | 134.15 | 138.13 | 170,785 | +4.83(+3.63%) |
Nov 09, 2016 | 126.93 | 133.75 | 126.93 | 133.30 | 160,777 | +4.06(+3.14%) |
Nov 08, 2016 | 126.61 | 129.82 | 123.45 | 129.23 | 176,655 | +2.62(+2.07%) |
Nov 07, 2016 | 125.62 | 128.40 | 122.28 | 126.61 | 257,743 | +3.48(+2.82%) |
Nov 04, 2016 | 122.41 | 125.80 | 122.14 | 123.14 | 100,868 | +1.08(+0.89%) |
Nov 03, 2016 | 121.83 | 123.99 | 119.80 | 122.05 | 108,769 | +0.23(+0.19%) |
Nov 02, 2016 | 122.41 | 124.58 | 121.47 | 121.83 | 109,025 | -0.59(-0.48%) |
Nov 01, 2016 | 124.36 | 124.36 | 121.15 | 122.41 | 135,221 | -2.12(-1.70%) |
Oct 31, 2016 | 124.17 | 124.90 | 120.38 | 124.54 | 208,542 | +1.62(+1.32%) |
Oct 28, 2016 | 120.70 | 124.45 | 120.62 | 122.91 | 149,884 | +1.94(+1.61%) |
Oct 27, 2016 | 129.05 | 135.46 | 120.25 | 120.97 | 488,945 | -18.06(-12.99%) |
Oct 26, 2016 | 138.26 | 140.97 | 135.46 | 139.03 | 119,618 | +0.05(+0.03%) |
Oct 25, 2016 | 139.48 | 141.74 | 137.86 | 138.99 | 101,833 | -0.95(-0.68%) |
Oct 24, 2016 | 141.65 | 141.65 | 139.21 | 139.93 | 77,213 | -0.54(-0.39%) |
Oct 21, 2016 | 140.07 | 141.29 | 139.12 | 140.48 | 101,171 | -0.18(-0.13%) |
Oct 20, 2016 | 142.01 | 142.69 | 138.31 | 140.66 | 106,664 | -1.31(-0.92%) |
Oct 19, 2016 | 139.35 | 142.33 | 137.86 | 141.97 | 129,114 | +2.48(+1.78%) |
Oct 18, 2016 | 138.94 | 140.43 | 137.81 | 139.48 | 129,635 | +1.22(+0.88%) |
Oct 17, 2016 | 138.49 | 139.98 | 137.95 | 138.26 | 118,073 | +0.11(+0.08%) |
Oct 14, 2016 | 139.07 | 139.12 | 136.02 | 138.16 | 114,610 | -0.42(-0.31%) |
Oct 13, 2016 | 134.72 | 139.09 | 132.72 | 138.58 | 153,436 | +3.64(+2.70%) |
Oct 12, 2016 | 135.01 | 135.82 | 134.18 | 134.94 | 197,457 | +0.55(+0.41%) |
Oct 11, 2016 | 134.91 | 135.94 | 133.31 | 134.39 | 154,043 | -0.40(-0.29%) |
Oct 10, 2016 | 130.88 | 135.49 | 130.88 | 134.79 | 123,028 | +3.90(+2.98%) |
Oct 07, 2016 | 129.48 | 134.72 | 129.36 | 130.88 | 390,391 | +2.32(+1.81%) |
Oct 06, 2016 | 126.21 | 129.05 | 124.89 | 128.56 | 151,736 | +2.46(+1.95%) |
Oct 05, 2016 | 127.09 | 128.08 | 125.57 | 126.10 | 123,202 | -0.50(-0.40%) |
Oct 04, 2016 | 122.82 | 127.55 | 122.78 | 126.60 | 160,845 | +4.08(+3.33%) |
Oct 03, 2016 | 119.29 | 123.11 | 118.71 | 122.52 | 129,445 | +3.25(+2.73%) |
Sep 30, 2016 | 117.47 | 120.05 | 117.36 | 119.27 | 120,000 | +1.55(+1.32%) |
Sep 29, 2016 | 120.05 | 120.44 | 117.18 | 117.72 | 120,623 | -2.14(-1.79%) |
Sep 28, 2016 | 121.56 | 124.12 | 119.05 | 119.86 | 194,791 | -1.20(-0.99%) |
Sep 27, 2016 | 117.47 | 121.12 | 117.47 | 121.06 | 123,154 | +3.45(+2.93%) |
Sep 26, 2016 | 119.78 | 121.56 | 117.41 | 117.61 | 115,140 | -3.13(-2.59%) |
Sep 23, 2016 | 118.32 | 121.47 | 115.81 | 120.74 | 260,277 | +5.27(+4.56%) |
Sep 22, 2016 | 117.85 | 119.49 | 115.14 | 115.48 | 232,108 | -2.38(-2.02%) |
Sep 21, 2016 | 117.84 | 121.77 | 115.15 | 117.85 | 154,103 | +0.69(+0.59%) |
Sep 20, 2016 | 117.89 | 119.66 | 115.60 | 117.16 | 178,895 | -0.21(-0.18%) |
Sep 19, 2016 | 118.22 | 119.21 | 116.74 | 117.37 | 87,254 | -0.67(-0.57%) |
Sep 16, 2016 | 121.16 | 121.75 | 117.63 | 118.03 | 182,960 | -2.28(-1.90%) |
Sep 15, 2016 | 120.70 | 122.16 | 119.69 | 120.32 | 116,405 | -0.84(-0.69%) |
Sep 14, 2016 | 125.15 | 125.51 | 120.93 | 121.16 | 92,206 | -4.06(-3.25%) |
Sep 13, 2016 | 127.46 | 128.77 | 124.80 | 125.22 | 113,191 | -2.85(-2.23%) |
Sep 12, 2016 | 127.90 | 128.55 | 125.44 | 128.08 | 165,761 | -0.28(-0.22%) |
Sep 09, 2016 | 130.41 | 132.01 | 128.17 | 128.36 | 95,054 | -3.52(-2.67%) |
Sep 08, 2016 | 131.33 | 133.22 | 130.36 | 131.88 | 93,240 | +0.02(+0.01%) |
Sep 07, 2016 | 123.25 | 133.25 | 123.19 | 131.86 | 197,455 | +9.95(+8.16%) |
Sep 06, 2016 | 122.95 | 122.96 | 120.83 | 121.91 | 125,795 | -1.25(-1.01%) |
Sep 02, 2016 | 123.32 | 123.15 | 123.15 | 123.15 | 98,661 | -0.04(-0.03%) |
Sep 01, 2016 | 124.48 | 125.56 | 122.64 | 123.19 | 110,324 | -1.65(-1.32%) |
Aug 31, 2016 | 126.33 | 126.33 | 122.88 | 124.84 | 100,971 | +0.51(+0.41%) |
Aug 30, 2016 | 122.14 | 126.03 | 122.14 | 124.34 | 131,866 | +1.91(+1.56%) |
Aug 29, 2016 | 123.55 | 124.06 | 121.09 | 122.43 | 111,936 | -0.72(-0.59%) |
Aug 26, 2016 | 123.39 | 123.53 | 122.48 | 123.15 | 176,032 | -0.01(-0.01%) |
Aug 25, 2016 | 120.79 | 123.25 | 120.79 | 123.16 | 147,836 | +1.82(+1.50%) |
Aug 24, 2016 | 119.55 | 121.94 | 119.30 | 121.35 | 101,014 | +1.30(+1.08%) |
Aug 23, 2016 | 118.47 | 120.27 | 118.31 | 120.05 | 110,658 | +1.69(+1.43%) |
Aug 22, 2016 | 119.80 | 120.16 | 118.32 | 118.36 | 173,454 | -2.23(-1.85%) |
Aug 19, 2016 | 118.62 | 122.03 | 118.25 | 120.59 | 192,349 | +1.36(+1.14%) |
Aug 18, 2016 | 117.09 | 119.33 | 116.58 | 119.23 | 163,071 | +1.79(+1.52%) |
Aug 17, 2016 | 116.62 | 117.56 | 115.59 | 117.45 | 130,395 | +1.02(+0.88%) |
Aug 16, 2016 | 115.49 | 116.71 | 114.97 | 116.43 | 165,236 | +1.00(+0.86%) |
Aug 15, 2016 | 114.34 | 116.34 | 113.72 | 115.43 | 126,380 | +1.69(+1.48%) |
Aug 12, 2016 | 113.53 | 114.77 | 112.72 | 113.74 | 122,636 | -0.04(-0.03%) |
Aug 11, 2016 | 114.08 | 114.97 | 112.41 | 113.78 | 127,705 | +0.69(+0.61%) |
Aug 10, 2016 | 112.46 | 113.17 | 111.14 | 113.08 | 109,529 | +0.66(+0.58%) |
Aug 09, 2016 | 114.86 | 115.23 | 111.32 | 112.43 | 168,518 | -2.79(-2.42%) |
Aug 08, 2016 | 116.65 | 117.16 | 114.29 | 115.22 | 202,420 | -0.69(-0.60%) |
Aug 05, 2016 | 113.20 | 116.44 | 113.20 | 115.91 | 169,422 | +3.74(+3.33%) |
Aug 04, 2016 | 110.77 | 112.86 | 110.33 | 112.18 | 255,311 | +1.86(+1.69%) |
Aug 03, 2016 | 110.93 | 111.85 | 109.31 | 110.32 | 216,416 | -0.38(-0.34%) |
Aug 02, 2016 | 114.82 | 116.80 | 109.75 | 110.70 | 364,291 | -4.51(-3.91%) |
Aug 01, 2016 | 115.66 | 117.17 | 113.00 | 115.20 | 301,082 | -1.36(-1.16%) |
Jul 29, 2016 | 121.29 | 123.04 | 115.74 | 116.56 | 355,135 | -4.61(-3.80%) |
Jul 28, 2016 | 120.95 | 121.72 | 119.42 | 121.17 | 273,110 | +0.63(+0.52%) |
Jul 27, 2016 | 126.77 | 126.95 | 120.26 | 120.54 | 455,907 | -5.75(-4.55%) |
Jul 26, 2016 | 126.92 | 127.41 | 125.86 | 126.29 | 204,963 | -0.71(-0.56%) |
Jul 25, 2016 | 127.95 | 128.93 | 126.59 | 127.00 | 121,269 | -1.28(-0.99%) |
Jul 22, 2016 | 126.65 | 129.15 | 126.36 | 128.27 | 322,354 | +2.54(+2.02%) |
Jul 21, 2016 | 126.42 | 126.42 | 123.45 | 125.73 | 683,167 | -1.32(-1.04%) |
Jul 20, 2016 | 130.29 | 131.00 | 126.91 | 127.05 | 190,508 | -2.65(-2.04%) |
Jul 19, 2016 | 131.74 | 132.31 | 129.59 | 129.70 | 150,602 | -2.57(-1.94%) |
Jul 18, 2016 | 132.96 | 133.33 | 132.14 | 132.27 | 154,484 | -0.69(-0.52%) |
Jul 15, 2016 | 135.06 | 135.06 | 131.88 | 132.96 | 215,328 | -1.38(-1.03%) |
Jul 14, 2016 | 132.92 | 135.96 | 131.52 | 134.35 | 227,098 | +2.16(+1.64%) |
Jul 13, 2016 | 134.58 | 135.18 | 131.38 | 132.18 | 132,377 | -1.20(-0.90%) |
Jul 12, 2016 | 134.23 | 134.68 | 130.86 | 133.38 | 282,717 | +1.41(+1.07%) |
Jul 11, 2016 | 133.47 | 134.71 | 131.55 | 131.97 | 198,117 | -1.12(-0.84%) |
Jul 08, 2016 | 132.09 | 134.68 | 130.85 | 133.10 | 197,611 | +2.25(+1.72%) |
Jul 07, 2016 | 130.01 | 133.15 | 129.36 | 130.85 | 229,729 | +1.04(+0.80%) |
Jul 05, 2016 | 132.49 | 132.49 | 128.72 | 129.81 | 223,421 | -3.83(-2.86%) |
Jul 01, 2016 | 136.19 | 133.64 | 133.64 | 133.64 | 154,083 | -2.44(-1.80%) |
Jun 30, 2016 | 131.63 | 136.13 | 128.70 | 136.08 | 224,475 | +5.38(+4.12%) |
Jun 29, 2016 | 128.44 | 132.44 | 128.00 | 130.70 | 192,475 | +3.65(+2.87%) |
Jun 28, 2016 | 125.20 | 129.19 | 123.95 | 127.05 | 196,913 | +2.60(+2.09%) |
Jun 27, 2016 | 127.96 | 129.12 | 122.04 | 124.45 | 234,773 | -2.65(-2.08%) |
Jun 24, 2016 | 122.80 | 128.14 | 122.38 | 127.10 | 195,116 | -1.81(-1.40%) |
Jun 23, 2016 | 129.97 | 131.57 | 127.94 | 128.90 | 143,431 | +0.15(+0.12%) |
Jun 22, 2016 | 130.73 | 132.56 | 128.04 | 128.75 | 144,680 | -1.55(-1.19%) |
Jun 21, 2016 | 130.32 | 131.38 | 128.99 | 130.30 | 166,444 | +0.97(+0.75%) |
Jun 20, 2016 | 130.72 | 132.01 | 127.88 | 129.33 | 143,920 | +0.08(+0.06%) |
Jun 17, 2016 | 131.20 | 131.94 | 128.64 | 129.25 | 280,748 | -2.00(-1.53%) |
Jun 16, 2016 | 131.02 | 132.24 | 129.75 | 131.26 | 167,751 | -0.31(-0.24%) |
Jun 15, 2016 | 133.87 | 134.15 | 131.11 | 131.57 | 197,956 | -2.20(-1.65%) |
Jun 14, 2016 | 132.11 | 135.57 | 131.80 | 133.77 | 181,187 | +2.77(+2.11%) |
Jun 13, 2016 | 131.15 | 133.51 | 130.39 | 131.00 | 136,318 | -2.53(-1.90%) |
Jun 10, 2016 | 134.18 | 136.65 | 132.04 | 133.54 | 141,595 | -1.86(-1.37%) |
Jun 09, 2016 | 136.91 | 139.51 | 134.02 | 135.40 | 211,012 | -1.96(-1.43%) |
Jun 08, 2016 | 128.82 | 137.83 | 128.82 | 137.35 | 391,970 | +8.42(+6.53%) |
Jun 07, 2016 | 126.44 | 129.94 | 124.99 | 128.94 | 181,223 | +3.07(+2.44%) |
Jun 06, 2016 | 124.82 | 126.18 | 124.11 | 125.87 | 148,893 | +1.37(+1.10%) |
Jun 03, 2016 | 126.24 | 126.24 | 122.19 | 124.50 | 148,652 | -1.60(-1.27%) |
Jun 02, 2016 | 127.81 | 130.05 | 125.68 | 126.10 | 195,839 | -2.05(-1.60%) |