Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 172.84 | 173.76 | 172.44 | 173.04 | 4,186,119 | +0.59(+0.35%) |
Jul 28, 2017 | 170.60 | 172.53 | 169.24 | 172.44 | 2,133,863 | +2.00(+1.18%) |
Jul 27, 2017 | 171.62 | 171.85 | 170.02 | 170.44 | 2,916,782 | -1.64(-0.95%) |
Jul 26, 2017 | 171.43 | 172.79 | 170.85 | 172.08 | 2,974,527 | +0.32(+0.18%) |
Jul 25, 2017 | 173.33 | 173.64 | 171.68 | 171.77 | 2,172,657 | -0.44(-0.26%) |
Jul 24, 2017 | 173.02 | 173.37 | 171.98 | 172.21 | 2,612,112 | -0.80(-0.46%) |
Jul 21, 2017 | 172.65 | 174.11 | 171.95 | 173.01 | 5,444,316 | +0.25(+0.15%) |
Jul 20, 2017 | 173.14 | 170.47 | 172.76 | 3,435,707 | +2.08(+1.22%) | |
Jul 19, 2017 | 169.16 | 170.88 | 169.16 | 170.68 | 3,770,630 | +2.11(+1.25%) |
Jul 18, 2017 | 168.66 | 168.88 | 165.87 | 168.56 | 4,695,215 | +0.45(+0.27%) |
Jul 17, 2017 | 168.76 | 168.92 | 167.58 | 168.11 | 2,708,523 | -0.50(-0.29%) |
Jul 14, 2017 | 167.63 | 168.82 | 166.69 | 168.61 | 3,011,417 | +1.28(+0.77%) |
Jul 13, 2017 | 168.70 | 168.95 | 167.19 | 167.33 | 2,637,442 | -1.09(-0.65%) |
Jul 12, 2017 | 168.51 | 168.97 | 168.17 | 168.42 | 3,705,442 | +0.67(+0.40%) |
Jul 11, 2017 | 168.70 | 169.30 | 166.98 | 167.75 | 2,953,493 | -0.90(-0.54%) |
Jul 10, 2017 | 169.00 | 169.60 | 167.93 | 168.66 | 2,895,275 | -0.91(-0.54%) |
Jul 07, 2017 | 169.02 | 169.99 | 169.02 | 169.57 | 2,496,829 | +0.92(+0.55%) |
Jul 06, 2017 | 169.71 | 169.77 | 167.93 | 168.65 | 2,044,846 | -1.18(-0.70%) |
Jul 05, 2017 | 167.93 | 169.93 | 167.55 | 169.83 | 2,867,876 | +1.44(+0.86%) |
Jul 03, 2017 | 168.06 | 169.18 | 167.56 | 168.38 | 2,313,396 | +1.11(+0.66%) |
Jun 30, 2017 | 167.03 | 167.97 | 166.83 | 167.28 | 2,651,427 | +0.14(+0.08%) |
Jun 29, 2017 | 167.64 | 167.88 | 166.29 | 167.14 | 2,431,515 | -0.39(-0.23%) |
Jun 28, 2017 | 167.51 | 168.08 | 166.98 | 167.53 | 2,717,099 | +0.99(+0.60%) |
Jun 27, 2017 | 167.55 | 168.52 | 166.19 | 166.53 | 2,973,756 | -0.47(-0.28%) |
Jun 26, 2017 | 167.01 | 167.70 | 165.44 | 167.00 | 2,579,996 | -0.12(-0.07%) |
Jun 23, 2017 | 168.04 | 168.04 | 166.12 | 167.12 | 3,811,470 | -1.13(-0.67%) |
Jun 22, 2017 | 166.81 | 170.20 | 166.70 | 168.25 | 4,258,004 | +1.43(+0.85%) |
Jun 21, 2017 | 165.53 | 167.00 | 164.83 | 166.82 | 3,177,035 | +1.49(+0.90%) |
Jun 20, 2017 | 164.87 | 165.47 | 164.38 | 165.34 | 3,040,092 | +0.23(+0.14%) |
Jun 19, 2017 | 164.46 | 165.11 | 163.07 | 165.11 | 4,308,703 | +1.25(+0.77%) |
Jun 16, 2017 | 163.13 | 164.60 | 162.73 | 163.86 | 4,958,493 | +1.13(+0.69%) |
Jun 15, 2017 | 163.96 | 165.54 | 162.47 | 162.73 | 3,412,653 | -1.11(-0.68%) |
Jun 14, 2017 | 162.56 | 164.27 | 162.56 | 163.84 | 2,270,498 | +1.18(+0.72%) |
Jun 13, 2017 | 161.01 | 162.97 | 160.95 | 162.66 | 2,736,403 | +1.62(+1.00%) |
Jun 12, 2017 | 163.03 | 163.35 | 158.50 | 161.04 | 4,124,536 | -1.99(-1.22%) |
Jun 09, 2017 | 163.37 | 163.87 | 162.49 | 163.03 | 2,663,141 | -0.21(-0.13%) |
Jun 08, 2017 | 165.10 | 162.60 | 163.24 | 3,428,120 | -1.37(-0.83%) | |
Jun 07, 2017 | 163.51 | 164.84 | 161.40 | 164.60 | 4,211,328 | +2.15(+1.32%) |
Jun 06, 2017 | 160.99 | 162.67 | 160.35 | 162.46 | 3,833,181 | +1.30(+0.81%) |
Jun 05, 2017 | 161.30 | 162.01 | 160.96 | 161.15 | 2,939,130 | -0.02(-0.01%) |
Jun 02, 2017 | 161.65 | 161.65 | 160.23 | 161.17 | 2,905,216 | -0.17(-0.11%) |
Jun 01, 2017 | 157.93 | 161.34 | 157.40 | 161.34 | 3,217,313 | +3.95(+2.51%) |
May 31, 2017 | 158.92 | 158.93 | 157.15 | 157.39 | 3,695,780 | -1.27(-0.80%) |
May 30, 2017 | 159.51 | 159.99 | 158.34 | 158.65 | 2,544,073 | -0.82(-0.51%) |
May 26, 2017 | 159.63 | 160.72 | 159.02 | 159.47 | 1,762,660 | -0.49(-0.31%) |
May 25, 2017 | 158.41 | 160.58 | 158.07 | 159.97 | 3,575,338 | +2.21(+1.40%) |
May 24, 2017 | 157.63 | 158.21 | 156.79 | 157.76 | 1,840,427 | +0.33(+0.21%) |
May 23, 2017 | 156.72 | 157.69 | 156.07 | 157.42 | 2,751,109 | +0.47(+0.30%) |
May 22, 2017 | 155.19 | 157.14 | 155.07 | 156.96 | 3,873,800 | +1.90(+1.22%) |
May 19, 2017 | 154.80 | 155.38 | 152.96 | 155.06 | 4,315,683 | +1.02(+0.66%) |
May 18, 2017 | 151.16 | 156.31 | 150.82 | 154.04 | 4,349,824 | +2.33(+1.53%) |
May 17, 2017 | 151.04 | 153.08 | 149.72 | 151.71 | 4,944,382 | +0.66(+0.44%) |
May 16, 2017 | 153.34 | 153.63 | 150.26 | 151.04 | 4,834,641 | -3.06(-1.99%) |
May 15, 2017 | 154.34 | 154.53 | 152.94 | 154.11 | 3,151,452 | -0.25(-0.16%) |
May 12, 2017 | 155.10 | 155.78 | 154.10 | 154.36 | 2,599,428 | -1.36(-0.87%) |
May 11, 2017 | 155.21 | 156.20 | 154.23 | 155.72 | 2,116,176 | -0.06(-0.04%) |
May 10, 2017 | 155.47 | 156.00 | 154.94 | 155.78 | 1,746,151 | +0.13(+0.09%) |
May 09, 2017 | 156.42 | 157.02 | 155.19 | 155.64 | 1,840,667 | -1.08(-0.69%) |
May 08, 2017 | 156.26 | 156.83 | 155.94 | 156.72 | 2,789,412 | +0.29(+0.18%) |
May 05, 2017 | 156.81 | 157.12 | 155.71 | 156.44 | 2,436,421 | +0.09(+0.06%) |
May 04, 2017 | 155.47 | 156.52 | 154.87 | 156.34 | 2,877,459 | +1.33(+0.86%) |
May 03, 2017 | 156.10 | 156.60 | 154.41 | 155.01 | 4,031,811 | -1.44(-0.92%) |
May 02, 2017 | 157.15 | 157.56 | 152.98 | 156.45 | 5,510,738 | -0.40(-0.26%) |
May 01, 2017 | 157.23 | 158.25 | 156.41 | 156.86 | 3,016,206 | -0.26(-0.17%) |
Apr 28, 2017 | 156.88 | 157.23 | 156.25 | 157.12 | 2,238,073 | +0.22(+0.14%) |
Apr 27, 2017 | 156.39 | 158.19 | 156.34 | 156.89 | 2,714,298 | +0.22(+0.14%) |
Apr 26, 2017 | 156.41 | 157.81 | 156.31 | 156.67 | 3,135,970 | +0.31(+0.20%) |
Apr 25, 2017 | 155.88 | 156.99 | 155.60 | 156.36 | 3,778,438 | +1.54(+0.99%) |
Apr 24, 2017 | 155.12 | 155.57 | 154.26 | 154.83 | 3,150,126 | +1.05(+0.68%) |
Apr 21, 2017 | 154.65 | 155.09 | 153.16 | 153.78 | 3,319,418 | -0.34(-0.22%) |
Apr 20, 2017 | 152.30 | 154.70 | 151.27 | 154.12 | 4,065,051 | +2.06(+1.35%) |
Apr 19, 2017 | 152.37 | 153.80 | 151.56 | 152.06 | 5,234,980 | +0.59(+0.39%) |
Apr 18, 2017 | 152.79 | 152.94 | 150.67 | 151.47 | 6,150,907 | +1.27(+0.84%) |
Apr 17, 2017 | 148.23 | 150.42 | 148.21 | 150.20 | 4,892,993 | +1.99(+1.35%) |
Apr 13, 2017 | 148.20 | 148.82 | 147.94 | 148.21 | 2,203,667 | -0.54(-0.36%) |
Apr 12, 2017 | 149.43 | 149.52 | 147.88 | 148.74 | 3,315,346 | -0.24(-0.16%) |
Apr 11, 2017 | 148.14 | 149.00 | 147.88 | 148.99 | 3,531,624 | +0.31(+0.21%) |
Apr 10, 2017 | 149.31 | 150.04 | 148.49 | 148.67 | 3,600,620 | -0.48(-0.33%) |
Apr 07, 2017 | 148.21 | 149.59 | 147.90 | 149.16 | 3,259,106 | +0.61(+0.41%) |
Apr 06, 2017 | 148.65 | 149.16 | 148.10 | 148.55 | 3,254,550 | -0.03(-0.02%) |
Apr 05, 2017 | 148.92 | 150.27 | 148.44 | 148.57 | 3,941,987 | +0.36(+0.24%) |
Apr 04, 2017 | 149.02 | 149.54 | 148.05 | 148.21 | 3,212,238 | -0.56(-0.37%) |
Apr 03, 2017 | 147.90 | 149.27 | 147.57 | 148.77 | 3,866,413 | +1.42(+0.96%) |
Mar 31, 2017 | 147.92 | 148.33 | 147.13 | 147.35 | 3,891,358 | -0.88(-0.59%) |
Mar 30, 2017 | 147.03 | 149.08 | 146.86 | 148.23 | 3,332,280 | +1.39(+0.95%) |
Mar 29, 2017 | 147.94 | 148.21 | 146.21 | 146.84 | 6,566,462 | -1.72(-1.16%) |
Mar 28, 2017 | 147.86 | 149.20 | 147.20 | 148.56 | 8,155,439 | +0.67(+0.46%) |
Mar 27, 2017 | 147.33 | 148.34 | 146.72 | 147.88 | 4,878,525 | -0.36(-0.24%) |
Mar 24, 2017 | 149.26 | 150.40 | 147.66 | 148.24 | 5,836,697 | -0.26(-0.18%) |
Mar 23, 2017 | 149.35 | 149.97 | 148.03 | 148.50 | 4,393,667 | -1.56(-1.04%) |
Mar 22, 2017 | 151.05 | 151.28 | 148.81 | 150.06 | 3,338,803 | -0.60(-0.40%) |
Mar 21, 2017 | 151.54 | 151.67 | 150.09 | 150.67 | 5,513,000 | -0.27(-0.18%) |
Mar 20, 2017 | 152.67 | 152.95 | 150.87 | 150.94 | 4,372,772 | -1.53(-1.00%) |
Mar 17, 2017 | 153.71 | 154.12 | 152.37 | 152.46 | 6,258,531 | -1.44(-0.93%) |
Mar 16, 2017 | 154.59 | 154.66 | 152.93 | 153.90 | 3,493,325 | -0.43(-0.28%) |
Mar 15, 2017 | 152.16 | 154.50 | 152.10 | 154.33 | 3,124,982 | +2.44(+1.61%) |
Mar 14, 2017 | 152.43 | 152.90 | 151.39 | 151.89 | 2,808,051 | -1.03(-0.68%) |
Mar 13, 2017 | 152.72 | 153.57 | 152.33 | 152.92 | 3,484,022 | +0.21(+0.14%) |
Mar 10, 2017 | 151.31 | 152.73 | 150.99 | 152.72 | 4,136,805 | +1.77(+1.17%) |
Mar 09, 2017 | 151.07 | 151.90 | 150.70 | 150.95 | 4,042,378 | +0.09(+0.06%) |
Mar 08, 2017 | 150.50 | 151.35 | 149.86 | 150.86 | 2,279,588 | +0.21(+0.14%) |
Mar 07, 2017 | 150.78 | 151.59 | 150.31 | 150.65 | 3,018,988 | -0.36(-0.24%) |
Mar 06, 2017 | 149.87 | 151.58 | 149.60 | 151.00 | 2,878,461 | +0.45(+0.30%) |
Mar 03, 2017 | 150.78 | 149.14 | 150.56 | 2,518,605 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.66 | 150.76 | 149.44 | 149.76 | 2,111,203 | -0.56(-0.38%) |
Mar 01, 2017 | 149.23 | 150.91 | 148.90 | 150.32 | 3,926,031 | +2.29(+1.55%) |
Feb 28, 2017 | 148.11 | 149.27 | 147.60 | 148.03 | 4,895,607 | +0.00(+0.00%) |
Feb 27, 2017 | 146.04 | 148.10 | 145.73 | 148.03 | 4,548,747 | +2.08(+1.42%) |
Feb 24, 2017 | 145.60 | 145.98 | 144.77 | 145.95 | 3,033,941 | +0.41(+0.28%) |
Feb 23, 2017 | 144.41 | 145.54 | 143.83 | 145.54 | 2,748,206 | +1.82(+1.26%) |
Feb 22, 2017 | 144.03 | 144.81 | 142.89 | 143.73 | 3,044,686 | +0.00(+0.00%) |
Feb 21, 2017 | 141.09 | 143.94 | 141.00 | 143.73 | 6,053,830 | +2.64(+1.87%) |
Feb 17, 2017 | 141.09 | 141.09 | 141.09 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.49 | 147.66 | 145.30 | 146.48 | 3,564,454 | -0.57(-0.39%) |
Feb 15, 2017 | 145.53 | 147.59 | 145.53 | 147.06 | 5,069,691 | +1.04(+0.71%) |
Feb 14, 2017 | 144.51 | 146.35 | 144.33 | 146.02 | 3,317,750 | +1.02(+0.70%) |
Feb 13, 2017 | 143.83 | 145.02 | 143.83 | 145.00 | 3,659,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.32 | 144.64 | 143.31 | 143.89 | 2,129,251 | +0.28(+0.19%) |
Feb 09, 2017 | 143.49 | 144.38 | 142.82 | 143.61 | 3,414,900 | +0.12(+0.08%) |
Feb 08, 2017 | 143.22 | 143.73 | 142.69 | 143.49 | 2,613,941 | -0.20(-0.14%) |
Feb 07, 2017 | 144.16 | 144.72 | 142.80 | 143.69 | 3,287,582 | +0.02(+0.01%) |
Feb 06, 2017 | 144.57 | 145.48 | 143.41 | 143.67 | 3,886,701 | -1.22(-0.84%) |
Feb 03, 2017 | 144.23 | 145.01 | 143.40 | 144.89 | 3,086,237 | +0.99(+0.69%) |
Feb 02, 2017 | 145.47 | 146.12 | 143.45 | 143.90 | 5,266,482 | -1.75(-1.20%) |
Feb 01, 2017 | 145.68 | 146.71 | 145.03 | 145.64 | 4,154,367 | +0.55(+0.38%) |
Jan 31, 2017 | 144.66 | 145.18 | 143.22 | 145.09 | 3,392,811 | +0.01(+0.01%) |
Jan 30, 2017 | 145.85 | 146.31 | 144.39 | 145.09 | 3,110,896 | -0.81(-0.55%) |
Jan 27, 2017 | 146.35 | 146.62 | 145.56 | 145.89 | 3,474,890 | +0.22(+0.15%) |
Jan 26, 2017 | 144.88 | 146.42 | 144.33 | 145.68 | 4,694,112 | +1.35(+0.94%) |
Jan 25, 2017 | 143.95 | 144.99 | 143.53 | 144.32 | 4,027,738 | +0.72(+0.50%) |
Jan 24, 2017 | 142.64 | 144.39 | 142.41 | 143.60 | 3,925,726 | +1.22(+0.85%) |
Jan 23, 2017 | 141.98 | 142.79 | 140.14 | 142.38 | 4,538,551 | +0.37(+0.26%) |
Jan 20, 2017 | 142.34 | 143.04 | 141.25 | 142.02 | 3,998,616 | -0.04(-0.03%) |
Jan 19, 2017 | 141.19 | 143.71 | 140.75 | 142.05 | 5,560,043 | +0.86(+0.61%) |
Jan 18, 2017 | 144.16 | 144.29 | 139.72 | 141.19 | 7,362,928 | -2.61(-1.82%) |
Jan 17, 2017 | 145.55 | 145.87 | 140.99 | 143.81 | 6,116,286 | -1.02(-0.70%) |
Jan 13, 2017 | 144.83 | 144.83 | 144.83 | 0 | -0.50(-0.35%) | |
Jan 12, 2017 | 144.73 | 145.85 | 144.01 | 145.33 | 2,855,362 | +0.42(+0.29%) |
Jan 11, 2017 | 144.38 | 145.85 | 143.76 | 144.91 | 3,718,659 | +0.28(+0.19%) |
Jan 10, 2017 | 144.35 | 145.88 | 143.66 | 144.63 | 3,911,024 | -0.33(-0.23%) |
Jan 09, 2017 | 145.01 | 145.39 | 143.91 | 144.96 | 3,397,843 | -0.41(-0.28%) |
Jan 06, 2017 | 144.78 | 145.85 | 144.21 | 145.37 | 3,442,374 | +0.21(+0.14%) |
Jan 05, 2017 | 144.78 | 145.55 | 144.57 | 145.17 | 3,307,940 | +0.24(+0.17%) |
Jan 04, 2017 | 145.32 | 145.53 | 142.98 | 144.93 | 3,008,601 | +0.41(+0.29%) |
Jan 03, 2017 | 144.23 | 145.25 | 142.45 | 144.51 | 3,955,259 | +1.26(+0.88%) |
Dec 30, 2016 | 143.25 | 143.25 | 143.25 | 0 | -0.89(-0.62%) | |
Dec 29, 2016 | 144.93 | 145.33 | 143.56 | 144.15 | 2,766,486 | -0.36(-0.25%) |
Dec 28, 2016 | 145.15 | 146.12 | 144.40 | 144.50 | 1,864,697 | -1.07(-0.74%) |
Dec 27, 2016 | 146.13 | 146.76 | 145.41 | 145.58 | 1,501,455 | -0.35(-0.24%) |
Dec 23, 2016 | 145.93 | 145.93 | 145.93 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.46 | 144.90 | 143.46 | 144.63 | 3,063,023 | +0.22(+0.16%) |
Dec 21, 2016 | 144.49 | 145.26 | 142.88 | 144.41 | 3,092,536 | -0.23(-0.16%) |
Dec 20, 2016 | 144.75 | 146.00 | 144.48 | 144.64 | 3,498,118 | +0.05(+0.03%) |
Dec 19, 2016 | 145.98 | 146.74 | 144.31 | 144.59 | 5,287,274 | -2.15(-1.46%) |
Dec 16, 2016 | 144.45 | 146.80 | 144.28 | 146.74 | 8,496,585 | +2.97(+2.07%) |
Dec 15, 2016 | 143.10 | 144.37 | 142.71 | 143.77 | 4,941,313 | +0.68(+0.48%) |
Dec 14, 2016 | 144.24 | 144.83 | 142.07 | 143.09 | 4,337,286 | -0.61(-0.42%) |
Dec 13, 2016 | 143.57 | 144.75 | 143.27 | 143.70 | 4,246,093 | +0.94(+0.66%) |
Dec 12, 2016 | 142.17 | 142.91 | 141.20 | 142.76 | 3,878,277 | -0.56(-0.39%) |
Dec 09, 2016 | 142.79 | 143.36 | 141.17 | 143.32 | 4,476,854 | +0.72(+0.50%) |
Dec 08, 2016 | 142.69 | 143.43 | 141.43 | 142.61 | 3,806,875 | -0.07(-0.05%) |
Dec 07, 2016 | 141.33 | 143.20 | 139.95 | 142.68 | 5,085,866 | +1.86(+1.32%) |
Dec 06, 2016 | 141.58 | 141.63 | 139.87 | 140.82 | 3,591,309 | -0.28(-0.20%) |
Dec 05, 2016 | 143.38 | 143.81 | 139.84 | 141.09 | 6,531,804 | -2.78(-1.93%) |
Dec 02, 2016 | 144.11 | 145.47 | 143.72 | 143.87 | 3,887,888 | -0.19(-0.13%) |
Dec 01, 2016 | 142.71 | 144.75 | 142.43 | 144.06 | 5,865,427 | +2.34(+1.65%) |
Nov 30, 2016 | 140.95 | 143.00 | 140.59 | 141.71 | 7,979,435 | +1.21(+0.86%) |
Nov 29, 2016 | 139.92 | 140.97 | 138.35 | 140.50 | 6,536,327 | +4.89(+3.60%) |
Nov 28, 2016 | 136.18 | 136.27 | 133.73 | 135.61 | 5,634,684 | -0.62(-0.46%) |
Nov 25, 2016 | 137.24 | 137.74 | 136.06 | 136.24 | 1,867,029 | -0.65(-0.48%) |
Nov 23, 2016 | 136.89 | 136.89 | 136.89 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.69 | 136.34 | 134.23 | 135.75 | 5,597,187 | +1.65(+1.23%) |
Nov 21, 2016 | 133.48 | 134.32 | 132.45 | 134.10 | 4,335,434 | +0.86(+0.64%) |
Nov 18, 2016 | 134.67 | 135.21 | 133.20 | 133.24 | 6,353,928 | -1.18(-0.87%) |
Nov 17, 2016 | 135.35 | 135.44 | 133.90 | 134.42 | 5,252,709 | -0.65(-0.48%) |
Nov 16, 2016 | 135.51 | 136.41 | 134.84 | 135.07 | 4,373,312 | -0.65(-0.48%) |
Nov 15, 2016 | 136.86 | 137.26 | 135.08 | 135.72 | 5,508,097 | -0.04(-0.03%) |
Nov 14, 2016 | 131.34 | 136.34 | 131.09 | 135.76 | 6,438,733 | +5.22(+4.00%) |
Nov 11, 2016 | 130.80 | 131.50 | 130.18 | 130.54 | 5,019,875 | +0.26(+0.20%) |
Nov 10, 2016 | 126.90 | 130.67 | 126.60 | 130.28 | 6,814,601 | +3.77(+2.98%) |
Nov 09, 2016 | 124.41 | 126.04 | 121.45 | 126.51 | 9,017,262 | -0.89(-0.70%) |
Nov 08, 2016 | 126.02 | 128.03 | 125.71 | 127.40 | 4,920,540 | +0.86(+0.68%) |
Nov 07, 2016 | 124.46 | 126.99 | 124.42 | 126.54 | 4,370,561 | +3.76(+3.06%) |
Nov 04, 2016 | 123.44 | 123.83 | 122.76 | 122.78 | 3,949,035 | -0.11(-0.09%) |
Nov 03, 2016 | 124.08 | 125.12 | 122.72 | 122.88 | 3,353,377 | -1.02(-0.83%) |
Nov 02, 2016 | 123.94 | 125.91 | 123.86 | 123.91 | 3,532,860 | -0.40(-0.32%) |
Nov 01, 2016 | 126.16 | 126.16 | 123.76 | 124.31 | 3,803,966 | -1.69(-1.34%) |
Oct 31, 2016 | 125.53 | 126.19 | 124.79 | 126.00 | 4,218,594 | +0.87(+0.70%) |
Oct 28, 2016 | 126.30 | 126.91 | 124.32 | 125.13 | 4,524,317 | -1.42(-1.12%) |
Oct 27, 2016 | 127.24 | 127.71 | 126.22 | 126.55 | 3,766,498 | -0.26(-0.20%) |
Oct 26, 2016 | 128.16 | 128.19 | 126.50 | 126.81 | 3,665,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.17 | 129.61 | 128.03 | 128.19 | 3,471,873 | -0.81(-0.63%) |
Oct 24, 2016 | 130.17 | 130.36 | 128.40 | 129.00 | 3,285,595 | -0.61(-0.47%) |
Oct 21, 2016 | 128.61 | 129.67 | 128.18 | 129.60 | 3,737,066 | +0.27(+0.21%) |
Oct 20, 2016 | 128.82 | 130.06 | 128.37 | 129.34 | 5,836,682 | +0.62(+0.49%) |
Oct 19, 2016 | 128.22 | 130.49 | 127.33 | 128.71 | 6,501,104 | +0.87(+0.68%) |
Oct 18, 2016 | 124.10 | 128.34 | 122.92 | 127.84 | 11,375,539 | +8.26(+6.90%) |
Oct 17, 2016 | 119.52 | 119.85 | 118.60 | 119.58 | 4,040,544 | +0.19(+0.16%) |
Oct 14, 2016 | 120.16 | 120.81 | 119.37 | 119.40 | 3,872,956 | -0.24(-0.20%) |
Oct 13, 2016 | 120.05 | 120.05 | 119.12 | 119.64 | 3,842,393 | -0.81(-0.67%) |
Oct 12, 2016 | 120.34 | 121.00 | 119.15 | 120.45 | 4,809,471 | +0.31(+0.26%) |
Oct 11, 2016 | 122.43 | 122.76 | 119.80 | 120.14 | 3,761,543 | -2.97(-2.41%) |
Oct 10, 2016 | 122.11 | 123.34 | 122.11 | 123.11 | 2,900,530 | +1.27(+1.04%) |
Oct 07, 2016 | 122.33 | 122.63 | 121.23 | 121.84 | 2,881,179 | +0.17(+0.14%) |
Oct 06, 2016 | 122.42 | 122.58 | 120.95 | 121.67 | 4,514,982 | -1.01(-0.82%) |
Oct 05, 2016 | 123.22 | 123.86 | 121.78 | 122.68 | 5,188,054 | -0.50(-0.41%) |
Oct 04, 2016 | 123.65 | 124.25 | 122.28 | 123.18 | 2,750,924 | -0.29(-0.24%) |
Oct 03, 2016 | 124.24 | 124.57 | 123.06 | 123.47 | 3,055,815 | -1.35(-1.08%) |
Sep 30, 2016 | 124.08 | 125.24 | 123.41 | 124.82 | 4,590,852 | +1.50(+1.21%) |
Sep 29, 2016 | 124.98 | 125.07 | 122.89 | 123.32 | 2,367,664 | -1.86(-1.49%) |
Sep 28, 2016 | 125.82 | 126.34 | 124.51 | 125.18 | 2,221,790 | -0.34(-0.27%) |
Sep 27, 2016 | 124.81 | 125.56 | 123.65 | 125.52 | 3,180,720 | +0.95(+0.77%) |
Sep 26, 2016 | 124.77 | 124.97 | 123.84 | 124.57 | 2,957,176 | -0.70(-0.56%) |
Sep 23, 2016 | 125.73 | 126.40 | 125.14 | 125.27 | 3,142,807 | -0.47(-0.38%) |
Sep 22, 2016 | 125.25 | 126.07 | 125.11 | 125.74 | 3,385,481 | +1.01(+0.81%) |
Sep 21, 2016 | 123.21 | 124.78 | 123.02 | 124.74 | 3,933,192 | +2.17(+1.77%) |
Sep 20, 2016 | 123.15 | 123.51 | 122.19 | 122.56 | 2,720,823 | -0.19(-0.15%) |
Sep 19, 2016 | 123.64 | 124.27 | 122.61 | 122.75 | 3,633,589 | -0.70(-0.57%) |
Sep 16, 2016 | 120.90 | 123.52 | 120.83 | 123.45 | 8,324,722 | +2.55(+2.11%) |
Sep 15, 2016 | 118.60 | 121.33 | 118.47 | 120.90 | 3,737,993 | +1.71(+1.44%) |
Sep 14, 2016 | 119.35 | 120.08 | 118.56 | 119.19 | 5,151,100 | -0.23(-0.19%) |
Sep 13, 2016 | 119.68 | 120.49 | 118.91 | 119.42 | 3,736,815 | -1.41(-1.17%) |
Sep 12, 2016 | 118.32 | 121.00 | 118.03 | 120.83 | 3,877,928 | +1.70(+1.43%) |
Sep 09, 2016 | 120.10 | 120.49 | 119.13 | 119.13 | 3,726,402 | -1.62(-1.34%) |
Sep 08, 2016 | 119.89 | 120.91 | 119.83 | 120.75 | 3,170,606 | +0.40(+0.33%) |
Sep 07, 2016 | 120.36 | 121.22 | 119.64 | 120.35 | 3,159,394 | -0.32(-0.26%) |
Sep 06, 2016 | 121.24 | 121.45 | 120.36 | 120.67 | 2,526,776 | -0.57(-0.47%) |
Sep 02, 2016 | 121.14 | 121.23 | 121.23 | 121.23 | 2,693,679 | +0.77(+0.64%) |
Sep 01, 2016 | 121.42 | 121.56 | 120.12 | 120.46 | 3,116,083 | -0.27(-0.23%) |
Aug 31, 2016 | 121.18 | 121.42 | 120.29 | 120.74 | 3,197,109 | -0.73(-0.60%) |
Aug 30, 2016 | 121.82 | 122.19 | 120.91 | 121.47 | 2,283,630 | -0.35(-0.29%) |
Aug 29, 2016 | 121.76 | 122.50 | 121.12 | 121.82 | 2,609,607 | +0.58(+0.48%) |
Aug 26, 2016 | 122.17 | 122.73 | 120.68 | 121.24 | 3,473,317 | -0.60(-0.50%) |
Aug 25, 2016 | 124.02 | 124.02 | 121.61 | 121.85 | 4,384,510 | -2.28(-1.84%) |
Aug 24, 2016 | 126.02 | 126.09 | 123.81 | 124.13 | 2,850,662 | -1.90(-1.51%) |
Aug 23, 2016 | 126.67 | 126.79 | 125.80 | 126.03 | 2,586,606 | -0.07(-0.06%) |
Aug 22, 2016 | 126.11 | 126.91 | 125.76 | 126.10 | 1,789,473 | +0.04(+0.03%) |
Aug 19, 2016 | 125.71 | 126.24 | 125.33 | 126.05 | 2,197,508 | -0.12(-0.09%) |
Aug 18, 2016 | 125.72 | 126.76 | 125.37 | 126.17 | 1,772,146 | +0.41(+0.32%) |
Aug 17, 2016 | 125.39 | 125.93 | 124.83 | 125.76 | 2,083,577 | +0.56(+0.45%) |
Aug 16, 2016 | 125.26 | 125.68 | 124.54 | 125.20 | 1,902,643 | -0.48(-0.38%) |
Aug 15, 2016 | 126.87 | 127.00 | 125.56 | 125.68 | 2,669,601 | -1.12(-0.88%) |
Aug 12, 2016 | 126.16 | 127.03 | 125.57 | 126.80 | 2,014,661 | +0.22(+0.18%) |
Aug 11, 2016 | 126.23 | 126.96 | 125.52 | 126.58 | 2,093,105 | +0.39(+0.31%) |
Aug 10, 2016 | 125.90 | 126.32 | 125.07 | 126.19 | 2,102,987 | +0.33(+0.26%) |
Aug 09, 2016 | 126.51 | 127.02 | 125.73 | 125.86 | 2,412,144 | -0.27(-0.22%) |
Aug 08, 2016 | 126.56 | 126.97 | 125.89 | 126.13 | 2,080,604 | -0.76(-0.60%) |
Aug 05, 2016 | 127.20 | 127.38 | 126.37 | 126.90 | 2,253,815 | +0.25(+0.20%) |
Aug 04, 2016 | 126.99 | 127.33 | 126.25 | 126.65 | 2,130,684 | -0.15(-0.12%) |
Aug 03, 2016 | 127.20 | 127.45 | 126.40 | 126.80 | 2,212,621 | -0.26(-0.20%) |
Aug 02, 2016 | 127.62 | 127.77 | 126.32 | 127.06 | 3,018,931 | -0.30(-0.24%) |