Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.26 | 166.46 | 164.88 | 165.19 | 1,402,368 | -1.06(-0.64%) |
Apr 27, 2017 | 166.63 | 167.60 | 165.33 | 166.25 | 1,145,639 | +0.15(+0.09%) |
Apr 26, 2017 | 165.94 | 167.90 | 165.15 | 166.09 | 2,297,022 | +1.37(+0.83%) |
Apr 25, 2017 | 162.70 | 164.93 | 162.55 | 164.72 | 2,134,685 | +1.13(+0.69%) |
Apr 24, 2017 | 163.14 | 164.08 | 162.31 | 163.59 | 1,831,594 | +2.53(+1.57%) |
Apr 21, 2017 | 160.97 | 161.88 | 160.43 | 161.06 | 1,353,004 | +0.69(+0.43%) |
Apr 20, 2017 | 160.27 | 161.14 | 159.73 | 160.37 | 1,154,568 | +0.32(+0.20%) |
Apr 19, 2017 | 160.12 | 160.46 | 159.43 | 160.04 | 1,454,480 | +0.31(+0.20%) |
Apr 18, 2017 | 160.51 | 161.62 | 159.46 | 159.73 | 1,407,066 | -1.29(-0.80%) |
Apr 17, 2017 | 159.56 | 161.08 | 159.29 | 161.01 | 990,056 | +1.84(+1.16%) |
Apr 13, 2017 | 158.58 | 160.26 | 158.24 | 159.17 | 1,376,402 | +0.33(+0.21%) |
Apr 12, 2017 | 160.62 | 160.85 | 158.66 | 158.84 | 1,315,097 | -1.74(-1.08%) |
Apr 11, 2017 | 159.78 | 161.06 | 159.12 | 160.58 | 950,923 | +0.61(+0.38%) |
Apr 10, 2017 | 160.33 | 160.98 | 159.62 | 159.97 | 1,068,815 | -0.32(-0.20%) |
Apr 07, 2017 | 160.94 | 161.47 | 159.06 | 160.29 | 1,395,282 | +1.48(+0.93%) |
Apr 06, 2017 | 158.44 | 159.51 | 158.42 | 158.81 | 875,251 | +0.38(+0.24%) |
Apr 05, 2017 | 159.93 | 161.38 | 158.32 | 158.42 | 1,093,277 | -0.88(-0.55%) |
Apr 04, 2017 | 159.32 | 159.82 | 158.13 | 159.30 | 1,265,170 | -0.02(-0.01%) |
Apr 03, 2017 | 159.10 | 159.71 | 158.06 | 159.32 | 1,484,183 | +0.46(+0.29%) |
Mar 31, 2017 | 159.87 | 160.01 | 158.23 | 158.86 | 2,432,034 | -1.34(-0.84%) |
Mar 30, 2017 | 159.91 | 160.64 | 159.71 | 160.20 | 1,091,545 | +0.42(+0.26%) |
Mar 29, 2017 | 159.54 | 160.32 | 158.86 | 159.78 | 1,024,826 | -0.13(-0.08%) |
Mar 28, 2017 | 156.99 | 160.77 | 156.89 | 159.91 | 1,450,633 | +2.50(+1.59%) |
Mar 27, 2017 | 156.90 | 157.99 | 155.91 | 157.41 | 2,275,047 | -1.72(-1.08%) |
Mar 24, 2017 | 160.84 | 161.15 | 158.14 | 159.13 | 1,765,905 | -1.73(-1.08%) |
Mar 23, 2017 | 160.84 | 161.75 | 160.40 | 160.86 | 936,276 | -0.03(-0.02%) |
Mar 22, 2017 | 160.28 | 161.35 | 159.50 | 160.90 | 985,035 | +0.77(+0.48%) |
Mar 21, 2017 | 163.23 | 163.92 | 159.75 | 160.12 | 1,492,446 | -2.79(-1.71%) |
Mar 20, 2017 | 163.95 | 164.33 | 162.74 | 162.92 | 1,096,481 | -1.09(-0.67%) |
Mar 17, 2017 | 162.35 | 164.63 | 162.00 | 164.01 | 2,149,975 | +2.22(+1.37%) |
Mar 16, 2017 | 162.91 | 163.09 | 161.17 | 161.79 | 1,275,934 | -0.86(-0.53%) |
Mar 15, 2017 | 161.30 | 162.93 | 161.02 | 162.64 | 1,161,831 | +1.62(+1.01%) |
Mar 14, 2017 | 161.94 | 162.08 | 160.67 | 161.02 | 1,243,419 | -1.54(-0.94%) |
Mar 13, 2017 | 161.94 | 162.66 | 161.76 | 162.56 | 1,005,144 | +0.61(+0.38%) |
Mar 10, 2017 | 162.81 | 162.81 | 160.91 | 161.95 | 984,855 | +0.42(+0.26%) |
Mar 09, 2017 | 161.69 | 162.36 | 161.09 | 161.52 | 993,596 | -0.03(-0.02%) |
Mar 08, 2017 | 162.35 | 162.41 | 161.30 | 161.56 | 1,091,856 | -0.93(-0.57%) |
Mar 07, 2017 | 162.00 | 163.10 | 161.60 | 162.48 | 1,091,890 | +0.45(+0.28%) |
Mar 06, 2017 | 160.62 | 162.34 | 160.40 | 162.03 | 1,327,962 | +1.09(+0.68%) |
Mar 03, 2017 | 162.07 | 162.13 | 160.17 | 160.94 | 1,770,686 | -1.19(-0.73%) |
Mar 02, 2017 | 163.10 | 163.48 | 161.81 | 162.13 | 1,254,867 | -1.15(-0.71%) |
Mar 01, 2017 | 161.66 | 163.93 | 161.44 | 163.28 | 2,461,224 | +2.21(+1.37%) |
Feb 28, 2017 | 161.40 | 162.35 | 160.64 | 161.07 | 2,208,642 | -0.50(-0.31%) |
Feb 27, 2017 | 160.94 | 161.99 | 159.77 | 161.57 | 1,891,303 | +0.65(+0.41%) |
Feb 24, 2017 | 159.45 | 160.99 | 158.70 | 160.92 | 1,352,260 | +1.13(+0.71%) |
Feb 23, 2017 | 161.12 | 161.74 | 159.14 | 159.79 | 1,364,442 | -1.35(-0.84%) |
Feb 22, 2017 | 160.88 | 161.22 | 160.17 | 161.14 | 902,305 | +0.25(+0.16%) |
Feb 21, 2017 | 160.40 | 161.18 | 160.05 | 160.89 | 1,299,421 | +0.45(+0.28%) |
Feb 17, 2017 | 160.44 | 160.44 | 160.44 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 159.58 | 160.18 | 158.21 | 160.17 | 1,359,410 | +0.64(+0.40%) |
Feb 15, 2017 | 158.49 | 159.79 | 158.04 | 159.53 | 1,176,773 | +0.65(+0.41%) |
Feb 14, 2017 | 158.73 | 159.03 | 156.66 | 158.88 | 1,639,761 | +0.53(+0.34%) |
Feb 13, 2017 | 156.69 | 159.11 | 156.69 | 158.35 | 1,499,424 | +1.87(+1.19%) |
Feb 10, 2017 | 155.16 | 156.70 | 154.58 | 156.48 | 1,667,362 | +1.54(+0.99%) |
Feb 09, 2017 | 155.87 | 156.01 | 154.80 | 154.95 | 1,544,379 | -0.47(-0.30%) |
Feb 08, 2017 | 155.21 | 156.09 | 154.40 | 155.41 | 1,472,561 | -0.06(-0.04%) |
Feb 07, 2017 | 156.07 | 156.99 | 155.38 | 155.47 | 1,805,986 | +0.14(+0.09%) |
Feb 06, 2017 | 155.63 | 156.66 | 155.01 | 155.33 | 1,304,212 | -0.07(-0.04%) |
Feb 03, 2017 | 152.78 | 155.51 | 152.77 | 155.40 | 1,820,290 | +2.34(+1.53%) |
Feb 02, 2017 | 153.39 | 153.86 | 151.99 | 153.06 | 1,331,610 | -0.57(-0.37%) |
Feb 01, 2017 | 153.86 | 154.82 | 152.88 | 153.62 | 1,466,233 | -0.04(-0.03%) |
Jan 31, 2017 | 153.72 | 154.00 | 151.82 | 153.67 | 2,634,616 | -1.18(-0.76%) |
Jan 30, 2017 | 157.19 | 158.10 | 153.90 | 154.84 | 3,301,745 | -2.27(-1.44%) |
Jan 27, 2017 | 149.62 | 159.00 | 149.10 | 157.11 | 5,114,489 | +6.65(+4.42%) |
Jan 26, 2017 | 148.93 | 150.73 | 148.72 | 150.46 | 2,172,902 | +1.68(+1.13%) |
Jan 25, 2017 | 149.71 | 150.37 | 146.32 | 148.78 | 3,129,652 | -1.64(-1.09%) |
Jan 24, 2017 | 149.64 | 151.41 | 149.23 | 150.42 | 1,425,688 | +0.02(+0.01%) |
Jan 23, 2017 | 151.49 | 152.06 | 149.44 | 150.40 | 1,489,236 | -0.89(-0.59%) |
Jan 20, 2017 | 151.31 | 151.83 | 150.08 | 151.29 | 2,068,607 | +0.40(+0.26%) |
Jan 19, 2017 | 150.20 | 151.36 | 149.27 | 150.89 | 1,795,435 | +1.54(+1.03%) |
Jan 18, 2017 | 148.65 | 149.43 | 147.91 | 149.35 | 1,119,664 | +0.66(+0.45%) |
Jan 17, 2017 | 149.56 | 150.39 | 147.84 | 148.68 | 1,420,843 | -1.62(-1.08%) |
Jan 13, 2017 | 150.31 | 150.31 | 150.31 | 0 | +1.16(+0.78%) | |
Jan 12, 2017 | 149.75 | 149.75 | 146.68 | 149.15 | 1,509,949 | -0.47(-0.31%) |
Jan 11, 2017 | 148.99 | 149.65 | 148.09 | 149.61 | 1,687,352 | +0.60(+0.40%) |
Jan 10, 2017 | 149.36 | 150.31 | 148.50 | 149.01 | 1,296,119 | +0.25(+0.16%) |
Jan 09, 2017 | 149.22 | 149.98 | 148.47 | 148.77 | 1,269,233 | -1.17(-0.78%) |
Jan 06, 2017 | 148.71 | 150.21 | 148.49 | 149.94 | 1,181,885 | +1.12(+0.75%) |
Jan 05, 2017 | 148.52 | 150.70 | 147.95 | 148.83 | 1,514,531 | +0.51(+0.34%) |
Jan 04, 2017 | 148.83 | 148.93 | 147.20 | 148.32 | 1,465,748 | +0.08(+0.05%) |
Jan 03, 2017 | 147.35 | 149.32 | 147.24 | 148.25 | 1,564,554 | +2.36(+1.62%) |
Dec 30, 2016 | 145.89 | 145.89 | 145.89 | 0 | -0.46(-0.32%) | |
Dec 29, 2016 | 146.64 | 147.08 | 145.63 | 146.35 | 1,145,412 | +0.13(+0.09%) |
Dec 28, 2016 | 147.61 | 148.13 | 146.12 | 146.22 | 1,399,499 | -1.29(-0.88%) |
Dec 27, 2016 | 148.67 | 149.01 | 147.00 | 147.51 | 1,182,917 | -0.57(-0.38%) |
Dec 23, 2016 | 148.08 | 148.08 | 148.08 | 0 | +0.61(+0.41%) | |
Dec 22, 2016 | 147.49 | 147.94 | 146.92 | 147.47 | 1,070,723 | +0.36(+0.25%) |
Dec 21, 2016 | 148.37 | 148.64 | 147.04 | 147.10 | 1,117,734 | -0.98(-0.66%) |
Dec 20, 2016 | 147.83 | 148.77 | 147.11 | 148.08 | 1,403,193 | +0.53(+0.36%) |
Dec 19, 2016 | 147.87 | 148.50 | 146.69 | 147.55 | 1,608,053 | +0.19(+0.13%) |
Dec 16, 2016 | 147.42 | 149.05 | 146.90 | 147.37 | 3,571,173 | +0.25(+0.17%) |
Dec 15, 2016 | 146.46 | 148.59 | 146.46 | 147.12 | 1,412,979 | +0.32(+0.22%) |
Dec 14, 2016 | 147.43 | 148.29 | 146.61 | 146.80 | 2,036,967 | -0.48(-0.33%) |
Dec 13, 2016 | 147.53 | 148.95 | 146.62 | 147.28 | 1,706,932 | +0.48(+0.33%) |
Dec 12, 2016 | 145.52 | 147.13 | 141.95 | 146.80 | 3,504,847 | -1.39(-0.94%) |
Dec 09, 2016 | 146.54 | 148.40 | 146.41 | 148.19 | 1,770,078 | +1.45(+0.99%) |
Dec 08, 2016 | 150.47 | 150.50 | 146.55 | 146.74 | 2,800,062 | -4.02(-2.67%) |
Dec 07, 2016 | 150.48 | 150.80 | 149.28 | 150.76 | 2,297,884 | +0.29(+0.19%) |
Dec 06, 2016 | 150.05 | 151.02 | 149.00 | 150.48 | 2,271,511 | -0.36(-0.24%) |
Dec 05, 2016 | 151.92 | 152.17 | 150.61 | 150.84 | 2,064,699 | -0.13(-0.08%) |
Dec 02, 2016 | 149.13 | 151.02 | 148.96 | 150.97 | 2,030,944 | +1.92(+1.29%) |
Dec 01, 2016 | 148.55 | 149.88 | 148.36 | 149.05 | 2,002,206 | +0.89(+0.60%) |
Nov 30, 2016 | 148.22 | 149.09 | 147.61 | 148.16 | 2,753,575 | +0.19(+0.13%) |
Nov 29, 2016 | 146.15 | 148.46 | 146.15 | 147.97 | 1,941,325 | +2.08(+1.42%) |
Nov 28, 2016 | 145.53 | 146.64 | 145.33 | 145.90 | 2,170,965 | +0.50(+0.34%) |
Nov 25, 2016 | 144.30 | 145.52 | 144.03 | 145.40 | 742,090 | +1.29(+0.90%) |
Nov 23, 2016 | 144.10 | 144.10 | 144.10 | 0 | +0.31(+0.22%) | |
Nov 22, 2016 | 143.39 | 143.96 | 142.31 | 143.79 | 1,711,833 | +1.48(+1.04%) |
Nov 21, 2016 | 141.06 | 142.54 | 140.94 | 142.31 | 1,803,665 | +1.53(+1.09%) |
Nov 18, 2016 | 139.85 | 141.41 | 139.39 | 140.78 | 1,890,005 | +0.84(+0.60%) |
Nov 17, 2016 | 140.11 | 141.03 | 139.60 | 139.95 | 1,838,292 | -0.18(-0.13%) |
Nov 16, 2016 | 141.71 | 141.86 | 139.66 | 140.12 | 1,907,452 | -1.84(-1.30%) |
Nov 15, 2016 | 143.62 | 144.33 | 140.57 | 141.97 | 2,969,224 | -1.83(-1.28%) |
Nov 14, 2016 | 143.52 | 144.65 | 142.42 | 143.80 | 3,062,280 | +1.39(+0.97%) |
Nov 11, 2016 | 140.25 | 142.46 | 138.65 | 142.41 | 2,042,298 | +1.72(+1.23%) |
Nov 10, 2016 | 137.28 | 140.95 | 137.28 | 140.69 | 3,848,569 | +3.73(+2.73%) |
Nov 09, 2016 | 133.22 | 138.20 | 133.22 | 136.96 | 6,299,536 | +7.02(+5.40%) |
Nov 08, 2016 | 128.65 | 130.40 | 128.48 | 129.94 | 1,437,846 | +1.17(+0.91%) |
Nov 07, 2016 | 127.85 | 128.79 | 127.50 | 128.76 | 1,686,877 | +2.18(+1.72%) |
Nov 04, 2016 | 126.77 | 127.67 | 126.46 | 126.58 | 1,254,080 | -0.19(-0.15%) |
Nov 03, 2016 | 126.74 | 127.16 | 125.69 | 126.77 | 1,729,332 | +0.30(+0.24%) |
Nov 02, 2016 | 126.48 | 127.69 | 126.37 | 126.46 | 1,549,734 | -0.26(-0.21%) |
Nov 01, 2016 | 127.64 | 128.53 | 126.30 | 126.72 | 1,810,709 | -0.64(-0.50%) |
Oct 31, 2016 | 128.46 | 128.61 | 127.35 | 127.37 | 1,856,110 | -0.64(-0.50%) |
Oct 28, 2016 | 127.13 | 128.84 | 126.82 | 128.01 | 1,776,372 | +1.16(+0.91%) |
Oct 27, 2016 | 128.08 | 128.16 | 125.98 | 126.85 | 1,886,574 | -0.85(-0.67%) |
Oct 26, 2016 | 126.46 | 129.23 | 125.94 | 127.70 | 3,298,947 | -1.23(-0.95%) |
Oct 25, 2016 | 127.76 | 129.32 | 127.76 | 128.93 | 1,714,558 | +0.97(+0.76%) |
Oct 24, 2016 | 127.73 | 128.58 | 127.59 | 127.96 | 1,071,711 | +1.06(+0.84%) |
Oct 21, 2016 | 126.39 | 127.02 | 126.01 | 126.89 | 1,474,255 | -0.45(-0.35%) |
Oct 20, 2016 | 127.99 | 128.25 | 126.94 | 127.34 | 1,117,278 | -0.60(-0.47%) |
Oct 19, 2016 | 128.52 | 129.02 | 127.93 | 127.94 | 836,561 | -0.39(-0.30%) |
Oct 18, 2016 | 127.88 | 128.68 | 127.79 | 128.33 | 832,913 | +1.18(+0.93%) |
Oct 17, 2016 | 127.82 | 128.10 | 127.04 | 127.15 | 1,149,922 | -0.73(-0.57%) |
Oct 14, 2016 | 129.10 | 129.10 | 127.85 | 127.87 | 1,020,954 | +0.28(+0.22%) |
Oct 13, 2016 | 126.31 | 127.97 | 126.31 | 127.59 | 1,125,868 | +0.85(+0.67%) |
Oct 12, 2016 | 126.41 | 127.21 | 126.36 | 126.74 | 1,363,043 | +0.34(+0.27%) |
Oct 11, 2016 | 128.48 | 128.74 | 125.93 | 126.40 | 2,004,837 | -2.78(-2.15%) |
Oct 10, 2016 | 129.72 | 130.34 | 128.92 | 129.18 | 1,476,690 | -0.06(-0.05%) |
Oct 07, 2016 | 128.29 | 129.46 | 126.96 | 129.24 | 2,442,516 | -1.00(-0.77%) |
Oct 06, 2016 | 129.95 | 130.48 | 129.39 | 130.24 | 1,994,338 | +0.36(+0.27%) |
Oct 05, 2016 | 129.61 | 130.53 | 129.51 | 129.88 | 1,352,540 | +0.78(+0.61%) |
Oct 04, 2016 | 130.70 | 130.83 | 128.53 | 129.10 | 1,680,568 | -0.98(-0.75%) |
Oct 03, 2016 | 129.97 | 130.86 | 129.65 | 130.07 | 1,577,088 | -0.38(-0.29%) |
Sep 30, 2016 | 131.46 | 131.96 | 130.06 | 130.45 | 2,206,442 | -0.38(-0.29%) |
Sep 29, 2016 | 130.45 | 131.97 | 130.17 | 130.83 | 2,106,598 | -0.34(-0.26%) |
Sep 28, 2016 | 130.97 | 131.33 | 130.40 | 131.17 | 1,287,520 | +0.61(+0.47%) |
Sep 27, 2016 | 129.24 | 130.91 | 129.09 | 130.55 | 1,680,592 | +1.19(+0.92%) |
Sep 26, 2016 | 129.03 | 130.22 | 128.69 | 129.37 | 1,489,823 | +0.05(+0.04%) |
Sep 23, 2016 | 127.83 | 129.78 | 127.83 | 129.32 | 1,042,899 | -0.88(-0.68%) |
Sep 22, 2016 | 129.38 | 130.22 | 129.03 | 130.20 | 1,380,984 | +1.48(+1.15%) |
Sep 21, 2016 | 127.80 | 128.80 | 127.52 | 128.72 | 952,354 | +1.04(+0.82%) |
Sep 20, 2016 | 128.14 | 128.54 | 127.35 | 127.68 | 864,455 | -0.26(-0.20%) |
Sep 19, 2016 | 127.53 | 128.53 | 127.46 | 127.94 | 1,054,931 | +1.19(+0.94%) |
Sep 16, 2016 | 127.42 | 127.51 | 125.75 | 126.75 | 2,223,379 | -1.19(-0.93%) |
Sep 15, 2016 | 126.24 | 128.00 | 126.02 | 127.93 | 1,455,978 | +1.96(+1.56%) |
Sep 14, 2016 | 126.59 | 127.77 | 125.68 | 125.97 | 1,698,058 | -0.65(-0.51%) |
Sep 13, 2016 | 126.95 | 127.48 | 126.20 | 126.62 | 1,094,525 | -1.02(-0.80%) |
Sep 12, 2016 | 125.39 | 127.99 | 125.39 | 127.64 | 1,196,724 | +1.60(+1.27%) |
Sep 09, 2016 | 127.46 | 127.53 | 126.03 | 126.04 | 1,422,450 | -2.09(-1.63%) |
Sep 08, 2016 | 128.53 | 128.53 | 127.25 | 128.13 | 1,192,401 | -0.60(-0.46%) |
Sep 07, 2016 | 129.88 | 130.10 | 128.46 | 128.73 | 1,253,823 | -1.28(-0.98%) |
Sep 06, 2016 | 129.26 | 130.30 | 129.13 | 130.01 | 1,181,060 | +0.69(+0.53%) |
Sep 02, 2016 | 128.80 | 129.32 | 129.32 | 129.32 | 1,239,236 | +0.81(+0.63%) |
Sep 01, 2016 | 128.32 | 128.76 | 127.44 | 128.50 | 710,822 | +0.52(+0.41%) |
Aug 31, 2016 | 128.27 | 128.38 | 127.47 | 127.98 | 1,253,873 | -0.29(-0.22%) |
Aug 30, 2016 | 128.38 | 128.64 | 127.70 | 128.27 | 791,401 | -0.22(-0.17%) |
Aug 29, 2016 | 127.36 | 128.55 | 127.28 | 128.49 | 1,135,186 | +1.04(+0.82%) |
Aug 26, 2016 | 128.58 | 128.80 | 126.92 | 127.44 | 1,372,290 | -0.92(-0.72%) |
Aug 25, 2016 | 128.04 | 128.64 | 127.64 | 128.37 | 1,079,940 | +0.33(+0.26%) |
Aug 24, 2016 | 127.65 | 128.24 | 127.31 | 128.04 | 1,237,536 | +0.12(+0.09%) |
Aug 23, 2016 | 128.64 | 128.64 | 127.50 | 127.92 | 1,608,261 | -0.06(-0.05%) |
Aug 22, 2016 | 128.11 | 128.28 | 127.62 | 127.98 | 1,292,014 | -0.14(-0.11%) |
Aug 19, 2016 | 127.75 | 128.28 | 127.24 | 128.12 | 1,370,461 | -0.04(-0.03%) |
Aug 18, 2016 | 128.56 | 128.80 | 127.60 | 128.16 | 1,800,812 | -0.45(-0.35%) |
Aug 17, 2016 | 128.26 | 128.71 | 127.60 | 128.61 | 1,374,647 | +0.48(+0.37%) |
Aug 16, 2016 | 128.33 | 128.93 | 127.81 | 128.13 | 1,434,907 | -0.84(-0.65%) |
Aug 15, 2016 | 127.32 | 129.31 | 127.27 | 128.97 | 2,531,881 | +1.62(+1.27%) |
Aug 12, 2016 | 126.73 | 127.58 | 126.73 | 127.35 | 1,242,929 | +0.14(+0.11%) |
Aug 11, 2016 | 127.27 | 127.59 | 126.58 | 127.21 | 2,564,155 | -0.14(-0.11%) |
Aug 10, 2016 | 125.77 | 127.46 | 125.77 | 127.35 | 3,173,121 | +2.44(+1.95%) |
Aug 09, 2016 | 124.55 | 125.16 | 124.52 | 124.91 | 1,095,785 | +0.39(+0.31%) |
Aug 08, 2016 | 124.90 | 125.41 | 124.26 | 124.53 | 991,801 | -0.66(-0.52%) |
Aug 05, 2016 | 124.07 | 125.28 | 123.97 | 125.18 | 1,353,988 | +1.28(+1.03%) |
Aug 04, 2016 | 124.40 | 124.75 | 123.44 | 123.90 | 1,663,558 | -0.37(-0.30%) |
Aug 03, 2016 | 124.58 | 124.80 | 123.75 | 124.27 | 1,418,389 | -0.34(-0.28%) |
Aug 02, 2016 | 124.93 | 125.53 | 123.90 | 124.62 | 2,035,435 | -0.73(-0.58%) |
Aug 01, 2016 | 123.72 | 125.58 | 123.53 | 125.35 | 2,661,693 | +1.85(+1.50%) |
Jul 29, 2016 | 123.14 | 123.75 | 122.49 | 123.50 | 1,892,810 | -0.18(-0.14%) |
Jul 28, 2016 | 123.17 | 124.00 | 121.95 | 123.68 | 2,557,808 | +0.39(+0.32%) |
Jul 27, 2016 | 122.81 | 124.16 | 120.72 | 123.28 | 3,262,536 | +1.78(+1.47%) |
Jul 26, 2016 | 121.06 | 121.58 | 120.64 | 121.50 | 1,561,593 | +0.66(+0.55%) |
Jul 25, 2016 | 120.46 | 121.04 | 119.83 | 120.83 | 1,358,335 | -0.04(-0.03%) |
Jul 22, 2016 | 119.80 | 120.98 | 119.50 | 120.88 | 987,147 | +0.77(+0.64%) |
Jul 21, 2016 | 121.58 | 121.59 | 119.54 | 120.11 | 1,173,783 | -1.41(-1.16%) |
Jul 20, 2016 | 120.83 | 121.65 | 120.58 | 121.52 | 1,798,070 | +1.03(+0.86%) |
Jul 19, 2016 | 118.55 | 120.80 | 118.44 | 120.49 | 2,914,125 | +1.94(+1.64%) |
Jul 18, 2016 | 119.43 | 119.63 | 118.48 | 118.55 | 1,520,098 | -0.92(-0.77%) |
Jul 15, 2016 | 120.15 | 120.23 | 119.42 | 119.46 | 1,723,120 | -0.39(-0.33%) |
Jul 14, 2016 | 120.07 | 120.40 | 119.43 | 119.86 | 1,322,481 | +0.70(+0.59%) |
Jul 13, 2016 | 119.14 | 119.74 | 118.89 | 119.16 | 1,309,185 | +0.16(+0.13%) |
Jul 12, 2016 | 119.47 | 119.97 | 118.92 | 119.00 | 2,204,807 | +0.29(+0.25%) |
Jul 11, 2016 | 118.18 | 119.35 | 118.18 | 118.71 | 1,583,896 | +0.60(+0.51%) |
Jul 08, 2016 | 117.34 | 118.38 | 116.61 | 118.11 | 2,419,088 | +1.50(+1.29%) |
Jul 07, 2016 | 117.45 | 118.46 | 116.33 | 116.61 | 1,711,893 | -1.01(-0.86%) |
Jul 06, 2016 | 116.14 | 117.73 | 114.94 | 117.61 | 2,377,257 | +1.24(+1.07%) |
Jul 05, 2016 | 118.49 | 118.55 | 115.85 | 116.37 | 2,317,792 | -2.46(-2.07%) |
Jul 01, 2016 | 117.30 | 118.83 | 118.83 | 118.83 | 4,689,806 | +1.77(+1.51%) |
Jun 30, 2016 | 114.19 | 117.32 | 114.18 | 117.07 | 3,184,029 | +3.03(+2.66%) |
Jun 29, 2016 | 113.28 | 114.17 | 112.03 | 114.03 | 1,546,049 | +2.06(+1.84%) |
Jun 28, 2016 | 112.49 | 112.49 | 111.03 | 111.97 | 2,287,220 | +0.73(+0.66%) |
Jun 27, 2016 | 112.86 | 113.23 | 110.92 | 111.24 | 2,753,084 | -2.58(-2.26%) |
Jun 24, 2016 | 113.60 | 116.10 | 112.88 | 113.81 | 5,363,332 | -3.04(-2.60%) |
Jun 23, 2016 | 117.16 | 117.16 | 116.09 | 116.86 | 1,217,550 | +0.83(+0.71%) |
Jun 22, 2016 | 116.86 | 117.36 | 115.88 | 116.03 | 1,626,777 | -0.52(-0.44%) |
Jun 21, 2016 | 118.06 | 118.36 | 116.55 | 116.55 | 1,910,653 | -1.26(-1.07%) |
Jun 20, 2016 | 117.39 | 118.34 | 117.01 | 117.81 | 2,269,750 | +1.61(+1.39%) |
Jun 17, 2016 | 116.95 | 117.11 | 115.43 | 116.19 | 1,818,699 | -0.64(-0.55%) |
Jun 16, 2016 | 116.65 | 117.58 | 115.73 | 116.84 | 1,131,815 | -0.29(-0.25%) |
Jun 15, 2016 | 116.83 | 117.72 | 116.65 | 117.13 | 1,749,113 | +0.57(+0.49%) |
Jun 14, 2016 | 116.19 | 116.59 | 115.62 | 116.56 | 1,296,804 | +0.27(+0.23%) |
Jun 13, 2016 | 118.04 | 118.30 | 116.23 | 116.29 | 1,663,704 | -2.02(-1.71%) |
Jun 10, 2016 | 118.02 | 118.79 | 117.90 | 118.32 | 1,675,577 | -0.38(-0.32%) |
Jun 09, 2016 | 118.03 | 118.82 | 117.87 | 118.69 | 1,611,573 | +0.41(+0.35%) |
Jun 08, 2016 | 117.77 | 118.44 | 117.54 | 118.28 | 1,041,336 | +0.36(+0.30%) |
Jun 07, 2016 | 117.67 | 118.55 | 117.51 | 117.92 | 2,185,595 | +0.60(+0.51%) |
Jun 06, 2016 | 117.48 | 117.48 | 117.07 | 117.32 | 1,172,172 | +0.09(+0.08%) |
Jun 03, 2016 | 117.05 | 117.77 | 116.00 | 117.23 | 3,112,963 | +0.08(+0.07%) |
Jun 02, 2016 | 117.81 | 118.27 | 117.03 | 117.15 | 2,496,493 | -1.12(-0.95%) |
Jun 01, 2016 | 118.60 | 118.55 | 117.85 | 118.27 | 6,114,037 | -0.34(-0.28%) |
May 31, 2016 | 120.00 | 120.31 | 118.33 | 118.60 | 2,022,575 | -1.05(-0.88%) |
May 27, 2016 | 119.38 | 119.66 | 119.66 | 119.66 | 910,418 | +0.25(+0.21%) |
May 26, 2016 | 119.50 | 119.78 | 119.10 | 119.40 | 1,138,095 | -0.12(-0.10%) |
May 25, 2016 | 119.92 | 120.02 | 119.17 | 119.52 | 1,614,290 | +0.01(+0.01%) |
May 24, 2016 | 119.34 | 119.85 | 119.31 | 119.51 | 2,365,800 | +0.59(+0.50%) |
May 23, 2016 | 120.62 | 120.91 | 118.92 | 118.92 | 1,951,885 | -1.98(-1.64%) |
May 20, 2016 | 120.78 | 121.17 | 120.15 | 120.90 | 1,428,841 | +0.86(+0.72%) |
May 19, 2016 | 119.93 | 120.35 | 118.97 | 120.04 | 1,479,594 | -0.60(-0.50%) |
May 18, 2016 | 120.64 | 121.98 | 119.89 | 120.64 | 1,380,866 | -0.58(-0.48%) |
May 17, 2016 | 121.58 | 123.02 | 120.60 | 121.22 | 1,863,070 | -0.31(-0.26%) |
May 16, 2016 | 120.43 | 121.90 | 120.38 | 121.53 | 1,121,201 | +0.84(+0.69%) |
May 13, 2016 | 121.11 | 121.79 | 120.53 | 120.69 | 1,185,703 | -0.79(-0.65%) |
May 12, 2016 | 121.00 | 122.04 | 120.62 | 121.48 | 1,641,274 | +0.29(+0.24%) |
May 11, 2016 | 121.84 | 122.31 | 120.98 | 121.19 | 1,654,892 | -0.63(-0.51%) |
May 10, 2016 | 120.17 | 121.89 | 120.04 | 121.81 | 1,872,023 | +2.29(+1.92%) |
May 09, 2016 | 119.78 | 121.02 | 119.30 | 119.52 | 1,674,630 | -0.39(-0.33%) |
May 06, 2016 | 118.70 | 120.11 | 118.48 | 119.91 | 2,130,268 | +1.04(+0.87%) |
May 05, 2016 | 118.43 | 119.22 | 117.88 | 118.88 | 1,709,411 | +0.64(+0.54%) |
May 04, 2016 | 118.70 | 119.00 | 117.59 | 118.23 | 1,146,240 | -0.76(-0.64%) |
May 03, 2016 | 117.99 | 119.40 | 117.10 | 119.00 | 1,545,082 | +0.43(+0.36%) |