Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 152.39 | 153.04 | 150.78 | 151.15 | 18,056,936 | -0.92(-0.60%) |
May 30, 2017 | 151.66 | 152.59 | 151.33 | 152.07 | 13,249,525 | +0.25(+0.16%) |
May 26, 2017 | 151.92 | 151.94 | 150.84 | 151.82 | 15,027,001 | +0.17(+0.11%) |
May 25, 2017 | 149.99 | 152.28 | 149.64 | 151.65 | 19,925,400 | +1.92(+1.28%) |
May 24, 2017 | 148.21 | 149.92 | 148.12 | 149.73 | 17,971,230 | +1.97(+1.33%) |
May 23, 2017 | 148.22 | 148.50 | 146.95 | 147.77 | 12,840,623 | -0.17(-0.11%) |
May 22, 2017 | 147.78 | 148.28 | 147.39 | 147.94 | 12,608,069 | +0.18(+0.12%) |
May 19, 2017 | 148.14 | 149.08 | 147.66 | 147.76 | 16,221,157 | +0.40(+0.27%) |
May 18, 2017 | 144.42 | 147.85 | 144.30 | 147.36 | 23,068,050 | +2.80(+1.94%) |
May 17, 2017 | 147.70 | 148.37 | 144.13 | 144.55 | 28,334,314 | -4.92(-3.29%) |
May 16, 2017 | 149.80 | 149.90 | 148.72 | 149.47 | 14,560,780 | -0.41(-0.27%) |
May 15, 2017 | 149.86 | 151.17 | 149.46 | 149.88 | 15,091,090 | -0.14(-0.09%) |
May 12, 2017 | 150.09 | 150.13 | 149.32 | 150.02 | 9,617,953 | +0.29(+0.19%) |
May 11, 2017 | 150.00 | 150.34 | 149.10 | 149.73 | 11,861,301 | -0.25(-0.17%) |
May 10, 2017 | 149.92 | 150.21 | 148.56 | 149.98 | 12,090,979 | -0.19(-0.13%) |
May 09, 2017 | 151.18 | 152.28 | 149.90 | 150.17 | 17,472,586 | -0.58(-0.38%) |
May 08, 2017 | 150.40 | 150.77 | 149.43 | 150.75 | 15,856,770 | +0.82(+0.55%) |
May 05, 2017 | 151.14 | 151.32 | 149.48 | 149.93 | 17,183,782 | -0.61(-0.40%) |
May 04, 2017 | 149.86 | 151.21 | 148.41 | 150.54 | 36,293,252 | -0.95(-0.63%) |
May 03, 2017 | 153.28 | 153.28 | 151.03 | 151.49 | 29,702,558 | -0.98(-0.64%) |
May 02, 2017 | 153.03 | 153.12 | 151.35 | 152.47 | 21,893,076 | +0.32(+0.21%) |
May 01, 2017 | 151.43 | 152.26 | 151.11 | 152.15 | 25,260,970 | +2.20(+1.47%) |
Apr 28, 2017 | 149.19 | 151.22 | 148.76 | 149.94 | 30,715,236 | +2.55(+1.73%) |
Apr 27, 2017 | 146.37 | 147.45 | 145.84 | 147.40 | 11,261,987 | +1.14(+0.78%) |
Apr 26, 2017 | 146.79 | 147.29 | 145.79 | 146.26 | 12,419,793 | +0.07(+0.05%) |
Apr 25, 2017 | 145.49 | 146.85 | 145.49 | 146.19 | 17,795,100 | +1.02(+0.70%) |
Apr 24, 2017 | 144.66 | 145.38 | 144.04 | 145.17 | 14,434,758 | +1.79(+1.25%) |
Apr 21, 2017 | 143.60 | 143.87 | 141.98 | 143.38 | 12,407,446 | -0.12(-0.08%) |
Apr 20, 2017 | 142.66 | 143.95 | 142.40 | 143.50 | 15,999,247 | +1.53(+1.08%) |
Apr 19, 2017 | 141.06 | 142.75 | 140.98 | 141.98 | 15,586,143 | +1.31(+0.93%) |
Apr 18, 2017 | 140.98 | 141.61 | 140.32 | 140.67 | 14,836,067 | -0.46(-0.33%) |
Apr 17, 2017 | 139.47 | 141.26 | 139.46 | 141.13 | 11,534,368 | +2.03(+1.46%) |
Apr 13, 2017 | 139.33 | 140.29 | 139.04 | 139.10 | 10,988,147 | -0.19(-0.14%) |
Apr 12, 2017 | 139.43 | 140.11 | 139.15 | 139.29 | 11,634,057 | -0.34(-0.24%) |
Apr 11, 2017 | 140.51 | 140.74 | 138.53 | 139.63 | 16,665,413 | -1.12(-0.79%) |
Apr 10, 2017 | 141.14 | 140.34 | 140.75 | 9,057,781 | +0.26(+0.19%) | |
Apr 07, 2017 | 140.91 | 141.26 | 139.95 | 140.49 | 11,842,627 | -0.39(-0.28%) |
Apr 06, 2017 | 141.82 | 141.91 | 140.62 | 140.88 | 15,132,571 | -0.68(-0.48%) |
Apr 05, 2017 | 141.97 | 143.15 | 141.00 | 141.56 | 17,188,450 | +0.12(+0.08%) |
Apr 04, 2017 | 141.57 | 141.80 | 140.98 | 141.44 | 12,972,738 | -0.55(-0.39%) |
Apr 03, 2017 | 141.64 | 142.18 | 140.53 | 141.99 | 13,586,058 | +0.23(+0.16%) |
Mar 31, 2017 | 142.02 | 142.34 | 141.60 | 141.76 | 11,501,852 | -0.36(-0.25%) |
Mar 30, 2017 | 142.11 | 142.66 | 141.56 | 142.12 | 12,426,262 | -0.24(-0.17%) |
Mar 29, 2017 | 141.70 | 142.57 | 141.14 | 142.36 | 16,556,396 | +0.89(+0.63%) |
Mar 28, 2017 | 140.07 | 141.66 | 139.72 | 141.47 | 14,703,955 | +1.44(+1.03%) |
Mar 27, 2017 | 138.76 | 140.35 | 138.49 | 140.03 | 12,822,873 | -0.02(-0.01%) |
Mar 24, 2017 | 139.79 | 140.74 | 139.47 | 140.05 | 16,698,927 | +0.81(+0.58%) |
Mar 23, 2017 | 139.19 | 140.10 | 138.81 | 139.24 | 13,044,613 | -0.06(-0.04%) |
Mar 22, 2017 | 137.65 | 139.50 | 137.32 | 139.30 | 17,080,042 | +1.08(+0.78%) |
Mar 21, 2017 | 140.86 | 142.02 | 138.12 | 138.23 | 29,949,630 | -1.43(-1.02%) |
Mar 20, 2017 | 139.42 | 139.90 | 138.96 | 139.65 | 12,123,719 | +0.10(+0.07%) |
Mar 17, 2017 | 140.05 | 140.05 | 139.41 | 139.55 | 20,635,134 | -0.15(-0.11%) |
Mar 16, 2017 | 139.91 | 139.96 | 139.44 | 139.70 | 13,640,111 | +0.27(+0.19%) |
Mar 15, 2017 | 139.00 | 139.81 | 138.21 | 139.43 | 19,379,578 | +0.40(+0.29%) |
Mar 14, 2017 | 139.17 | 139.17 | 138.24 | 139.03 | 12,969,302 | -0.28(-0.20%) |
Mar 13, 2017 | 138.43 | 139.39 | 138.39 | 139.31 | 10,975,457 | +0.81(+0.58%) |
Mar 10, 2017 | 138.62 | 139.20 | 137.94 | 138.50 | 16,347,637 | +0.55(+0.40%) |
Mar 09, 2017 | 137.44 | 138.29 | 137.12 | 137.96 | 15,561,166 | +0.52(+0.38%) |
Mar 08, 2017 | 136.87 | 137.71 | 136.77 | 137.44 | 10,201,687 | +0.42(+0.31%) |
Mar 07, 2017 | 136.75 | 138.09 | 136.71 | 137.02 | 13,548,253 | -0.12(-0.09%) |
Mar 06, 2017 | 136.60 | 137.55 | 136.23 | 137.14 | 12,768,915 | +0.25(+0.18%) |
Mar 03, 2017 | 136.35 | 137.05 | 135.80 | 136.89 | 11,183,497 | +0.41(+0.30%) |
Mar 02, 2017 | 136.81 | 137.54 | 136.03 | 136.48 | 12,305,901 | -0.66(-0.48%) |
Mar 01, 2017 | 136.19 | 137.20 | 136.02 | 137.14 | 16,282,117 | +1.88(+1.39%) |
Feb 28, 2017 | 136.51 | 136.52 | 134.47 | 135.26 | 16,133,858 | -0.87(-0.64%) |
Feb 27, 2017 | 134.98 | 136.90 | 134.74 | 136.13 | 14,330,765 | +0.97(+0.72%) |
Feb 24, 2017 | 133.88 | 135.34 | 133.88 | 135.16 | 12,651,687 | +0.08(+0.06%) |
Feb 23, 2017 | 135.61 | 135.84 | 134.06 | 135.08 | 18,451,232 | -0.76(-0.56%) |
Feb 22, 2017 | 133.33 | 136.51 | 133.19 | 135.84 | 27,399,076 | +2.40(+1.79%) |
Feb 21, 2017 | 133.23 | 133.33 | 132.63 | 133.45 | 14,776,585 | +0.19(+0.14%) |
Feb 17, 2017 | 133.26 | 133.26 | 133.26 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 132.80 | 133.59 | 132.75 | 133.57 | 12,851,120 | +0.40(+0.30%) |
Feb 15, 2017 | 133.18 | 133.43 | 132.39 | 133.17 | 13,246,377 | -0.41(-0.31%) |
Feb 14, 2017 | 133.82 | 133.96 | 132.28 | 133.58 | 14,383,966 | -0.20(-0.15%) |
Feb 13, 2017 | 134.42 | 134.42 | 133.43 | 133.78 | 13,543,466 | -0.14(-0.10%) |
Feb 10, 2017 | 133.82 | 134.66 | 133.41 | 133.91 | 15,092,890 | +0.05(+0.04%) |
Feb 09, 2017 | 134.21 | 134.22 | 133.04 | 133.87 | 16,496,187 | -0.06(-0.04%) |
Feb 08, 2017 | 132.33 | 134.16 | 132.17 | 133.93 | 22,426,326 | +2.36(+1.79%) |
Feb 07, 2017 | 131.97 | 132.73 | 131.39 | 131.57 | 14,618,239 | -0.22(-0.17%) |
Feb 06, 2017 | 130.71 | 131.79 | 130.03 | 131.79 | 17,075,536 | +1.08(+0.82%) |
Feb 03, 2017 | 130.97 | 132.58 | 130.49 | 130.71 | 24,855,862 | +0.14(+0.11%) |
Feb 02, 2017 | 132.95 | 135.21 | 130.13 | 130.57 | 54,433,788 | -2.38(-1.79%) |
Feb 01, 2017 | 131.98 | 133.22 | 130.41 | 132.96 | 49,441,720 | +2.90(+2.23%) |
Jan 31, 2017 | 129.90 | 130.39 | 129.25 | 130.05 | 19,772,860 | -0.66(-0.50%) |
Jan 30, 2017 | 131.31 | 131.31 | 129.33 | 130.71 | 18,976,190 | -1.20(-0.91%) |
Jan 27, 2017 | 132.41 | 132.68 | 130.81 | 131.91 | 19,579,666 | -0.60(-0.45%) |
Jan 26, 2017 | 131.36 | 132.86 | 131.17 | 132.51 | 20,033,566 | +1.30(+0.99%) |
Jan 25, 2017 | 129.73 | 131.47 | 129.50 | 131.21 | 18,789,180 | +2.11(+1.63%) |
Jan 24, 2017 | 129.12 | 129.63 | 128.12 | 129.10 | 15,174,890 | +0.44(+0.34%) |
Jan 23, 2017 | 127.05 | 128.99 | 126.69 | 128.67 | 16,611,614 | +1.89(+1.49%) |
Jan 20, 2017 | 127.84 | 128.22 | 126.52 | 126.78 | 19,136,468 | -0.51(-0.40%) |
Jan 19, 2017 | 127.97 | 128.09 | 127.22 | 127.29 | 12,199,673 | -0.37(-0.29%) |
Jan 18, 2017 | 128.15 | 128.17 | 126.58 | 127.66 | 13,148,239 | +0.05(+0.04%) |
Jan 17, 2017 | 127.78 | 128.08 | 127.14 | 127.61 | 15,321,513 | -0.47(-0.37%) |
Jan 13, 2017 | 128.08 | 128.08 | 128.08 | 0 | +1.72(+1.36%) | |
Jan 12, 2017 | 125.35 | 126.47 | 124.54 | 126.36 | 18,641,548 | +0.53(+0.42%) |
Jan 11, 2017 | 124.09 | 125.86 | 123.81 | 125.83 | 18,376,708 | +1.74(+1.40%) |
Jan 10, 2017 | 124.56 | 125.24 | 124.03 | 124.09 | 17,347,146 | -0.55(-0.44%) |
Jan 09, 2017 | 123.30 | 125.17 | 122.79 | 124.64 | 22,921,736 | +1.49(+1.21%) |
Jan 06, 2017 | 120.73 | 123.63 | 119.79 | 123.16 | 28,603,922 | +2.73(+2.27%) |
Jan 05, 2017 | 118.62 | 120.70 | 118.08 | 120.42 | 19,518,554 | +1.98(+1.67%) |
Jan 04, 2017 | 117.31 | 119.42 | 117.06 | 118.45 | 19,640,564 | +1.83(+1.57%) |
Jan 03, 2017 | 115.79 | 117.60 | 115.27 | 116.62 | 20,680,016 | +1.81(+1.57%) |
Dec 30, 2016 | 114.81 | 114.81 | 114.81 | 0 | -1.30(-1.12%) | |
Dec 29, 2016 | 116.76 | 117.29 | 115.82 | 116.11 | 9,949,839 | -0.57(-0.49%) |
Dec 28, 2016 | 117.95 | 118.01 | 116.41 | 116.68 | 12,105,371 | -1.09(-0.92%) |
Dec 27, 2016 | 116.72 | 118.44 | 116.62 | 117.77 | 12,066,541 | +0.74(+0.63%) |
Dec 23, 2016 | 117.03 | 117.03 | 117.03 | 0 | -0.13(-0.11%) | |
Dec 22, 2016 | 118.62 | 118.75 | 116.69 | 117.16 | 16,277,994 | -1.64(-1.38%) |
Dec 21, 2016 | 118.68 | 118.96 | 118.24 | 118.80 | 10,780,731 | -0.05(-0.04%) |
Dec 20, 2016 | 119.25 | 119.52 | 118.56 | 118.85 | 13,704,988 | -0.15(-0.13%) |
Dec 19, 2016 | 119.60 | 120.11 | 118.27 | 119.00 | 15,920,858 | -0.63(-0.53%) |
Dec 16, 2016 | 120.65 | 121.25 | 119.03 | 119.62 | 25,376,340 | -0.70(-0.58%) |
Dec 15, 2016 | 119.83 | 122.25 | 119.39 | 120.32 | 20,174,762 | +0.36(+0.30%) |
Dec 14, 2016 | 119.75 | 121.44 | 118.61 | 119.96 | 25,952,320 | -0.10(-0.08%) |
Dec 13, 2016 | 117.62 | 121.27 | 117.37 | 120.06 | 29,637,112 | +2.53(+2.16%) |
Dec 12, 2016 | 118.98 | 119.00 | 117.41 | 117.53 | 17,833,374 | -1.91(-1.60%) |
Dec 09, 2016 | 118.98 | 119.68 | 118.71 | 119.44 | 17,500,624 | +0.77(+0.65%) |
Dec 08, 2016 | 117.74 | 119.25 | 117.40 | 118.67 | 22,476,172 | +0.96(+0.81%) |
Dec 07, 2016 | 116.76 | 117.71 | 116.33 | 117.71 | 21,947,230 | +0.64(+0.55%) |
Dec 06, 2016 | 117.45 | 117.55 | 116.09 | 117.07 | 19,130,692 | -0.12(-0.10%) |
Dec 05, 2016 | 115.71 | 117.33 | 114.83 | 117.19 | 20,172,694 | +2.03(+1.76%) |
Dec 02, 2016 | 114.87 | 116.24 | 114.07 | 115.16 | 25,121,882 | +0.30(+0.26%) |
Dec 01, 2016 | 118.14 | 118.21 | 113.77 | 114.86 | 43,341,776 | -3.31(-2.80%) |
Nov 30, 2016 | 120.07 | 121.54 | 117.71 | 118.18 | 30,208,160 | -2.44(-2.03%) |
Nov 29, 2016 | 120.32 | 121.85 | 120.15 | 120.62 | 18,918,112 | +0.46(+0.38%) |
Nov 28, 2016 | 119.87 | 121.44 | 119.57 | 120.16 | 18,121,254 | +0.03(+0.02%) |
Nov 25, 2016 | 120.76 | 120.89 | 119.82 | 120.13 | 8,676,398 | -0.46(-0.38%) |
Nov 23, 2016 | 120.59 | 120.59 | 120.59 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.15 | 122.72 | 120.65 | 121.22 | 26,103,270 | -0.30(-0.25%) |
Nov 21, 2016 | 117.96 | 121.70 | 117.56 | 121.52 | 35,450,764 | +4.74(+4.06%) |
Nov 18, 2016 | 118.15 | 118.89 | 116.60 | 116.78 | 22,926,318 | -0.77(-0.65%) |
Nov 17, 2016 | 116.57 | 117.55 | 115.77 | 117.55 | 18,615,692 | +1.45(+1.25%) |
Nov 16, 2016 | 114.25 | 117.64 | 113.98 | 116.10 | 32,441,332 | -0.86(-0.73%) |
Nov 15, 2016 | 116.49 | 118.25 | 115.59 | 116.96 | 34,723,600 | +2.12(+1.84%) |
Nov 14, 2016 | 118.88 | 118.88 | 113.32 | 114.84 | 51,437,852 | -3.93(-3.31%) |
Nov 11, 2016 | 119.28 | 120.45 | 117.91 | 118.78 | 32,907,620 | -1.78(-1.47%) |
Nov 10, 2016 | 123.68 | 123.92 | 115.88 | 120.55 | 67,957,512 | -2.38(-1.93%) |
Nov 09, 2016 | 121.25 | 123.56 | 120.26 | 122.93 | 31,957,294 | -1.04(-0.84%) |
Nov 08, 2016 | 121.78 | 124.35 | 121.29 | 123.97 | 19,441,406 | +2.06(+1.69%) |
Nov 07, 2016 | 122.58 | 122.96 | 121.10 | 121.90 | 23,013,304 | +1.40(+1.16%) |
Nov 04, 2016 | 119.34 | 121.68 | 119.00 | 120.50 | 30,608,234 | +0.75(+0.62%) |
Nov 03, 2016 | 121.75 | 123.03 | 119.25 | 119.75 | 63,883,648 | -7.16(-5.64%) |
Nov 02, 2016 | 129.96 | 129.96 | 126.02 | 126.91 | 49,904,528 | -2.33(-1.80%) |
Nov 01, 2016 | 131.14 | 131.67 | 128.39 | 129.23 | 22,101,606 | -1.49(-1.14%) |
Oct 31, 2016 | 131.74 | 131.85 | 130.62 | 130.72 | 15,696,346 | -0.30(-0.23%) |
Oct 28, 2016 | 130.23 | 132.70 | 129.66 | 131.02 | 24,595,986 | +1.60(+1.23%) |
Oct 27, 2016 | 131.47 | 131.53 | 129.00 | 129.42 | 16,760,114 | -1.35(-1.03%) |
Oct 26, 2016 | 131.37 | 131.99 | 130.67 | 130.77 | 13,105,642 | -1.25(-0.95%) |
Oct 25, 2016 | 133.23 | 133.23 | 131.95 | 132.02 | 13,353,743 | -0.99(-0.74%) |
Oct 24, 2016 | 132.45 | 133.13 | 131.88 | 133.01 | 17,494,120 | +1.21(+0.92%) |
Oct 21, 2016 | 129.51 | 131.86 | 129.43 | 131.80 | 19,128,020 | +2.07(+1.59%) |
Oct 20, 2016 | 129.80 | 130.39 | 129.23 | 129.73 | 13,189,592 | -0.11(-0.08%) |
Oct 19, 2016 | 128.48 | 130.20 | 128.34 | 129.84 | 16,779,036 | +1.54(+1.20%) |
Oct 18, 2016 | 128.42 | 129.12 | 127.75 | 128.31 | 13,526,841 | +1.03(+0.81%) |
Oct 17, 2016 | 127.94 | 128.21 | 127.06 | 127.28 | 11,364,400 | -0.34(-0.27%) |
Oct 14, 2016 | 128.23 | 128.69 | 127.32 | 127.62 | 13,372,715 | +0.06(+0.05%) |
Oct 13, 2016 | 127.95 | 127.99 | 126.49 | 127.56 | 17,160,484 | -1.23(-0.95%) |
Oct 12, 2016 | 128.75 | 129.39 | 128.20 | 128.78 | 11,091,962 | +0.17(+0.13%) |
Oct 11, 2016 | 129.96 | 130.37 | 127.97 | 128.62 | 17,568,920 | -1.36(-1.04%) |
Oct 10, 2016 | 129.41 | 130.43 | 128.94 | 129.97 | 15,163,471 | +1.25(+0.97%) |
Oct 07, 2016 | 128.78 | 128.99 | 128.07 | 128.72 | 12,830,732 | +0.25(+0.19%) |
Oct 06, 2016 | 128.17 | 128.79 | 127.82 | 128.48 | 11,706,045 | +0.27(+0.21%) |
Oct 05, 2016 | 127.99 | 128.54 | 127.57 | 128.21 | 12,389,792 | +0.28(+0.22%) |
Oct 04, 2016 | 128.91 | 129.01 | 127.29 | 127.93 | 14,335,227 | -0.58(-0.45%) |
Oct 03, 2016 | 128.12 | 128.82 | 127.54 | 128.51 | 13,159,068 | +0.50(+0.39%) |
Sep 30, 2016 | 127.77 | 128.33 | 127.19 | 128.01 | 18,409,978 | +0.18(+0.14%) |
Sep 29, 2016 | 128.91 | 129.03 | 127.29 | 127.83 | 14,516,627 | -1.14(-0.88%) |
Sep 28, 2016 | 128.94 | 129.20 | 128.14 | 128.97 | 12,058,444 | +0.54(+0.42%) |
Sep 27, 2016 | 127.35 | 128.75 | 127.17 | 128.43 | 15,598,550 | +1.38(+1.08%) |
Sep 26, 2016 | 127.11 | 127.90 | 126.54 | 127.05 | 15,091,233 | -0.65(-0.51%) |
Sep 23, 2016 | 127.30 | 128.34 | 127.04 | 127.70 | 28,384,474 | -2.11(-1.63%) |
Sep 22, 2016 | 130.23 | 130.46 | 129.29 | 129.81 | 15,418,836 | +0.14(+0.11%) |
Sep 21, 2016 | 128.87 | 129.74 | 128.13 | 129.67 | 14,090,526 | +1.30(+1.01%) |
Sep 20, 2016 | 128.39 | 128.91 | 127.77 | 128.38 | 11,105,352 | -0.01(-0.01%) |
Sep 19, 2016 | 129.64 | 129.67 | 128.00 | 128.39 | 14,981,253 | -0.42(-0.33%) |
Sep 16, 2016 | 127.94 | 128.91 | 127.94 | 128.81 | 24,168,736 | +0.72(+0.56%) |
Sep 15, 2016 | 127.72 | 128.84 | 127.41 | 128.09 | 15,138,143 | +0.58(+0.45%) |
Sep 14, 2016 | 126.63 | 128.54 | 126.63 | 127.51 | 15,748,458 | +0.56(+0.44%) |
Sep 13, 2016 | 127.77 | 128.09 | 126.40 | 126.95 | 18,047,648 | -1.48(-1.15%) |
Sep 12, 2016 | 125.70 | 128.50 | 125.49 | 128.43 | 21,242,622 | +1.59(+1.25%) |
Sep 09, 2016 | 129.44 | 129.68 | 126.84 | 126.84 | 27,156,370 | -3.16(-2.43%) |
Sep 08, 2016 | 130.65 | 130.81 | 129.54 | 130.00 | 15,706,750 | -0.78(-0.59%) |
Sep 07, 2016 | 129.77 | 131.71 | 129.68 | 130.78 | 28,036,942 | +1.32(+1.02%) |
Sep 06, 2016 | 126.41 | 129.67 | 126.21 | 129.46 | 26,319,670 | +3.21(+2.54%) |
Sep 02, 2016 | 126.59 | 126.25 | 126.25 | 126.25 | 12,084,482 | +0.34(+0.27%) |
Sep 01, 2016 | 126.12 | 126.37 | 125.34 | 125.91 | 13,555,370 | +0.05(+0.04%) |
Aug 31, 2016 | 125.34 | 125.96 | 124.84 | 125.86 | 14,223,045 | +0.28(+0.22%) |
Aug 30, 2016 | 126.34 | 126.34 | 124.89 | 125.58 | 17,836,082 | -0.70(-0.55%) |
Aug 29, 2016 | 124.09 | 126.47 | 124.09 | 126.28 | 15,945,504 | +1.58(+1.26%) |
Aug 26, 2016 | 123.80 | 124.93 | 123.68 | 124.70 | 17,540,794 | +1.07(+0.86%) |
Aug 25, 2016 | 122.87 | 124.11 | 122.85 | 123.64 | 10,747,290 | +0.41(+0.33%) |
Aug 24, 2016 | 124.22 | 124.43 | 122.84 | 123.23 | 12,257,832 | -0.89(-0.72%) |
Aug 23, 2016 | 124.25 | 124.83 | 124.00 | 124.11 | 13,335,474 | +0.22(+0.18%) |
Aug 22, 2016 | 123.08 | 124.57 | 122.86 | 123.89 | 14,412,799 | +0.59(+0.48%) |
Aug 19, 2016 | 123.35 | 123.90 | 123.03 | 123.31 | 11,712,283 | -0.35(-0.28%) |
Aug 18, 2016 | 123.76 | 124.00 | 123.39 | 123.66 | 12,423,493 | -0.46(-0.37%) |
Aug 17, 2016 | 123.41 | 124.12 | 122.60 | 124.11 | 13,808,717 | +1.07(+0.87%) |
Aug 16, 2016 | 123.25 | 123.67 | 122.53 | 123.05 | 14,250,561 | -0.60(-0.48%) |
Aug 15, 2016 | 124.65 | 124.66 | 123.45 | 123.65 | 19,328,352 | -0.98(-0.78%) |
Aug 12, 2016 | 124.44 | 124.74 | 123.92 | 124.62 | 12,183,941 | -0.02(-0.02%) |
Aug 11, 2016 | 124.94 | 125.12 | 124.49 | 124.64 | 11,751,857 | +0.02(+0.02%) |
Aug 10, 2016 | 124.81 | 125.22 | 124.28 | 124.62 | 10,688,365 | -0.18(-0.14%) |
Aug 09, 2016 | 125.08 | 125.83 | 124.28 | 124.80 | 19,647,188 | -0.20(-0.16%) |
Aug 08, 2016 | 124.99 | 125.19 | 124.30 | 125.00 | 15,260,046 | +0.11(+0.09%) |
Aug 05, 2016 | 124.72 | 125.58 | 124.36 | 124.89 | 20,225,512 | +0.79(+0.63%) |
Aug 04, 2016 | 122.69 | 124.53 | 122.26 | 124.11 | 21,103,284 | +1.85(+1.51%) |
Aug 03, 2016 | 122.84 | 123.67 | 122.06 | 122.26 | 18,551,090 | -0.58(-0.47%) |
Aug 02, 2016 | 123.81 | 124.54 | 121.82 | 122.84 | 24,000,092 | -1.22(-0.98%) |
Aug 01, 2016 | 123.60 | 124.33 | 122.61 | 124.06 | 25,054,172 | +0.37(+0.30%) |
Jul 29, 2016 | 124.39 | 125.58 | 123.46 | 123.69 | 35,130,848 | -1.06(-0.85%) |
Jul 28, 2016 | 127.26 | 128.07 | 123.38 | 124.74 | 79,088,504 | +1.66(+1.35%) |
Jul 27, 2016 | 122.17 | 124.74 | 121.26 | 123.09 | 52,438,432 | +2.12(+1.75%) |
Jul 26, 2016 | 121.75 | 121.82 | 120.50 | 120.97 | 17,608,212 | -0.41(-0.34%) |
Jul 25, 2016 | 121.14 | 121.60 | 117.54 | 121.38 | 18,516,764 | +0.63(+0.52%) |
Jul 22, 2016 | 119.65 | 120.76 | 119.06 | 120.75 | 18,460,266 | +0.39(+0.32%) |
Jul 21, 2016 | 121.67 | 121.85 | 120.00 | 120.36 | 17,833,668 | -1.31(-1.07%) |
Jul 20, 2016 | 121.00 | 121.95 | 120.31 | 121.67 | 20,083,632 | +1.31(+1.09%) |
Jul 19, 2016 | 118.75 | 120.60 | 118.42 | 120.36 | 21,579,836 | +1.24(+1.04%) |
Jul 18, 2016 | 117.08 | 119.36 | 116.65 | 119.12 | 20,894,174 | +2.50(+2.15%) |
Jul 15, 2016 | 117.50 | 118.04 | 116.34 | 116.62 | 16,680,170 | -0.43(-0.37%) |
Jul 14, 2016 | 117.26 | 117.40 | 116.46 | 117.05 | 14,598,263 | +0.51(+0.44%) |
Jul 13, 2016 | 118.15 | 118.15 | 116.44 | 116.54 | 16,230,416 | -1.15(-0.97%) |
Jul 12, 2016 | 118.39 | 118.48 | 117.33 | 117.69 | 15,244,342 | +0.06(+0.05%) |
Jul 11, 2016 | 117.47 | 118.46 | 117.26 | 117.63 | 17,742,028 | +0.63(+0.54%) |
Jul 08, 2016 | 116.19 | 117.26 | 115.61 | 117.00 | 18,179,878 | +1.39(+1.20%) |
Jul 07, 2016 | 116.39 | 116.73 | 115.12 | 115.61 | 16,658,004 | +1.65(+1.44%) |
Jul 05, 2016 | 113.71 | 114.02 | 112.75 | 113.97 | 14,251,450 | +0.01(+0.01%) |
Jul 01, 2016 | 113.97 | 113.96 | 113.96 | 113.96 | 15,010,783 | -0.09(-0.08%) |
Jun 30, 2016 | 114.44 | 114.94 | 113.44 | 114.05 | 23,227,164 | +0.12(+0.11%) |
Jun 29, 2016 | 113.14 | 114.02 | 112.82 | 113.93 | 20,999,006 | +1.46(+1.30%) |
Jun 28, 2016 | 110.40 | 112.52 | 110.32 | 112.47 | 26,860,512 | +3.72(+3.42%) |
Jun 27, 2016 | 111.34 | 111.34 | 108.01 | 108.75 | 36,454,000 | -3.10(-2.77%) |
Jun 24, 2016 | 110.78 | 113.45 | 110.77 | 111.85 | 40,726,648 | -2.99(-2.61%) |
Jun 23, 2016 | 114.14 | 114.85 | 113.31 | 114.84 | 16,186,006 | +1.17(+1.03%) |
Jun 22, 2016 | 114.42 | 114.50 | 113.38 | 113.68 | 14,871,675 | -0.47(-0.41%) |
Jun 21, 2016 | 113.89 | 114.98 | 113.74 | 114.14 | 19,201,368 | +1.01(+0.89%) |
Jun 20, 2016 | 113.54 | 114.48 | 112.52 | 113.14 | 20,807,566 | +0.35(+0.31%) |
Jun 17, 2016 | 114.19 | 114.19 | 112.33 | 112.79 | 24,694,950 | -1.37(-1.20%) |
Jun 16, 2016 | 113.64 | 114.27 | 112.71 | 114.16 | 19,267,150 | -0.21(-0.18%) |
Jun 15, 2016 | 115.06 | 115.20 | 113.84 | 114.36 | 19,855,796 | -0.34(-0.30%) |
Jun 14, 2016 | 113.84 | 114.71 | 113.35 | 114.70 | 17,645,110 | +0.99(+0.87%) |
Jun 13, 2016 | 114.76 | 115.09 | 113.08 | 113.72 | 31,767,498 | -2.67(-2.29%) |
Jun 10, 2016 | 117.30 | 117.87 | 116.02 | 116.38 | 18,548,864 | -1.94(-1.64%) |
Jun 09, 2016 | 117.89 | 118.44 | 117.47 | 118.32 | 13,881,365 | +0.17(+0.14%) |
Jun 08, 2016 | 117.52 | 118.36 | 117.03 | 118.15 | 14,533,014 | +0.63(+0.53%) |
Jun 07, 2016 | 119.00 | 119.06 | 117.43 | 117.52 | 17,131,154 | -1.03(-0.87%) |
Jun 06, 2016 | 118.38 | 119.19 | 118.15 | 118.55 | 12,769,389 | +0.32(+0.27%) |
Jun 03, 2016 | 118.73 | 118.74 | 117.62 | 118.23 | 14,164,160 | -0.46(-0.39%) |
Jun 02, 2016 | 118.45 | 135.32 | 117.98 | 118.69 | 13,245,013 | +0.15(+0.13%) |