Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 143.22 | 144.00 | 140.22 | 142.38 | 2,488,219 | -0.68(-0.47%) |
May 30, 2017 | 143.14 | 144.96 | 142.97 | 143.06 | 1,777,189 | -0.02(-0.01%) |
May 26, 2017 | 143.12 | 144.46 | 142.75 | 143.08 | 1,940,691 | +0.33(+0.23%) |
May 25, 2017 | 141.47 | 143.97 | 141.47 | 142.75 | 2,111,895 | +1.27(+0.90%) |
May 24, 2017 | 139.46 | 142.32 | 139.18 | 141.48 | 2,298,871 | +2.01(+1.44%) |
May 23, 2017 | 138.59 | 139.62 | 138.17 | 139.47 | 1,627,676 | +0.88(+0.63%) |
May 22, 2017 | 139.14 | 139.35 | 137.84 | 138.59 | 2,415,331 | -0.35(-0.25%) |
May 19, 2017 | 137.88 | 139.82 | 137.07 | 138.94 | 2,646,256 | +1.11(+0.81%) |
May 18, 2017 | 136.66 | 138.90 | 136.63 | 137.83 | 3,938,154 | +1.15(+0.84%) |
May 17, 2017 | 139.44 | 138.95 | 136.54 | 136.68 | 3,798,176 | -2.75(-1.97%) |
May 16, 2017 | 139.66 | 140.01 | 137.92 | 139.44 | 2,869,073 | -0.34(-0.25%) |
May 15, 2017 | 140.20 | 140.78 | 139.10 | 139.78 | 4,363,751 | -0.68(-0.48%) |
May 12, 2017 | 141.46 | 142.40 | 140.18 | 140.46 | 2,491,449 | -1.47(-1.03%) |
May 11, 2017 | 141.26 | 142.29 | 140.21 | 141.92 | 3,091,668 | +1.33(+0.94%) |
May 10, 2017 | 139.62 | 140.82 | 139.32 | 140.60 | 2,561,705 | +0.63(+0.45%) |
May 09, 2017 | 138.93 | 140.09 | 138.71 | 139.97 | 3,998,415 | +0.83(+0.59%) |
May 08, 2017 | 138.30 | 139.29 | 137.87 | 139.14 | 1,932,806 | +0.78(+0.56%) |
May 05, 2017 | 137.78 | 138.44 | 137.44 | 138.37 | 1,491,491 | +0.67(+0.49%) |
May 04, 2017 | 136.79 | 137.83 | 136.12 | 137.70 | 2,484,917 | +1.12(+0.82%) |
May 03, 2017 | 136.62 | 137.58 | 135.96 | 136.58 | 3,424,508 | +0.04(+0.03%) |
May 02, 2017 | 133.90 | 137.06 | 133.29 | 136.54 | 4,814,185 | +2.09(+1.56%) |
May 01, 2017 | 132.91 | 134.85 | 132.27 | 134.44 | 3,671,188 | +1.68(+1.27%) |
Apr 28, 2017 | 131.39 | 132.87 | 130.84 | 132.76 | 3,010,597 | +1.07(+0.81%) |
Apr 27, 2017 | 132.12 | 133.14 | 131.63 | 131.69 | 1,810,302 | -0.01(-0.01%) |
Apr 26, 2017 | 131.77 | 133.01 | 131.51 | 131.70 | 1,906,903 | +0.16(+0.12%) |
Apr 25, 2017 | 131.07 | 132.27 | 130.83 | 131.54 | 1,946,559 | +1.21(+0.93%) |
Apr 24, 2017 | 130.55 | 131.20 | 129.90 | 130.33 | 2,279,669 | +1.40(+1.08%) |
Apr 21, 2017 | 129.40 | 130.04 | 128.26 | 128.94 | 5,284,883 | -0.74(-0.57%) |
Apr 20, 2017 | 127.15 | 129.79 | 126.59 | 129.68 | 3,561,233 | +2.62(+2.07%) |
Apr 19, 2017 | 126.74 | 127.62 | 125.75 | 127.05 | 2,247,604 | +0.71(+0.56%) |
Apr 18, 2017 | 128.40 | 128.66 | 125.67 | 126.34 | 1,851,194 | -0.76(-0.60%) |
Apr 17, 2017 | 126.45 | 127.34 | 125.84 | 127.10 | 2,530,369 | +0.67(+0.53%) |
Apr 13, 2017 | 126.55 | 127.31 | 126.27 | 126.43 | 1,943,030 | -0.44(-0.35%) |
Apr 12, 2017 | 127.56 | 127.56 | 126.22 | 126.87 | 1,293,224 | -0.43(-0.34%) |
Apr 11, 2017 | 126.11 | 127.54 | 126.00 | 127.31 | 1,888,063 | +0.71(+0.56%) |
Apr 10, 2017 | 125.84 | 127.24 | 125.60 | 126.60 | 1,542,635 | +0.92(+0.73%) |
Apr 07, 2017 | 125.72 | 126.51 | 125.25 | 125.68 | 1,551,421 | -0.47(-0.37%) |
Apr 06, 2017 | 124.43 | 126.31 | 124.43 | 126.15 | 2,333,833 | +1.53(+1.23%) |
Apr 05, 2017 | 125.65 | 126.37 | 124.47 | 124.62 | 2,059,204 | -0.56(-0.45%) |
Apr 04, 2017 | 125.80 | 126.60 | 124.54 | 125.18 | 1,836,731 | -0.87(-0.69%) |
Apr 03, 2017 | 125.20 | 126.95 | 124.99 | 126.05 | 3,129,558 | +1.17(+0.93%) |
Mar 31, 2017 | 124.06 | 124.98 | 123.37 | 124.89 | 2,538,343 | +0.63(+0.50%) |
Mar 30, 2017 | 123.06 | 125.78 | 122.91 | 124.26 | 2,411,336 | +1.16(+0.94%) |
Mar 29, 2017 | 124.10 | 124.25 | 122.62 | 123.10 | 2,196,672 | -1.25(-1.01%) |
Mar 28, 2017 | 123.48 | 124.81 | 123.07 | 124.36 | 2,231,386 | +0.73(+0.59%) |
Mar 27, 2017 | 122.90 | 123.89 | 122.23 | 123.62 | 2,878,246 | -0.50(-0.40%) |
Mar 24, 2017 | 125.19 | 125.98 | 123.39 | 124.12 | 3,120,559 | -1.04(-0.83%) |
Mar 23, 2017 | 125.49 | 126.66 | 124.72 | 125.16 | 2,443,661 | -0.49(-0.39%) |
Mar 22, 2017 | 126.65 | 126.65 | 125.44 | 125.65 | 1,995,014 | -0.74(-0.59%) |
Mar 21, 2017 | 127.88 | 128.51 | 125.96 | 126.39 | 2,887,220 | -1.23(-0.97%) |
Mar 20, 2017 | 128.99 | 129.39 | 127.50 | 127.63 | 1,715,453 | -1.42(-1.10%) |
Mar 17, 2017 | 130.17 | 130.36 | 129.05 | 129.05 | 2,783,930 | -1.23(-0.95%) |
Mar 16, 2017 | 131.15 | 131.95 | 129.56 | 130.28 | 3,162,621 | -1.03(-0.78%) |
Mar 15, 2017 | 129.50 | 131.60 | 129.37 | 131.31 | 2,229,661 | +2.10(+1.63%) |
Mar 14, 2017 | 129.29 | 129.52 | 128.44 | 129.20 | 1,843,055 | -0.65(-0.50%) |
Mar 13, 2017 | 129.83 | 130.40 | 129.59 | 129.85 | 2,468,455 | -0.18(-0.14%) |
Mar 10, 2017 | 130.42 | 131.40 | 129.55 | 130.03 | 2,591,871 | -0.01(-0.01%) |
Mar 09, 2017 | 129.00 | 130.48 | 128.99 | 130.04 | 3,820,530 | +1.08(+0.84%) |
Mar 08, 2017 | 127.92 | 129.35 | 127.92 | 128.96 | 3,169,451 | +1.10(+0.86%) |
Mar 07, 2017 | 128.30 | 129.40 | 127.65 | 127.86 | 3,139,786 | -0.69(-0.54%) |
Mar 06, 2017 | 127.07 | 128.82 | 127.05 | 128.56 | 2,224,873 | +0.60(+0.47%) |
Mar 03, 2017 | 126.74 | 128.15 | 126.56 | 127.96 | 2,138,469 | +1.15(+0.91%) |
Mar 02, 2017 | 127.21 | 127.68 | 126.65 | 126.81 | 1,591,235 | -0.52(-0.41%) |
Mar 01, 2017 | 127.47 | 128.43 | 126.92 | 127.32 | 3,965,926 | +1.25(+0.99%) |
Feb 28, 2017 | 126.84 | 127.15 | 125.95 | 126.07 | 2,160,349 | -0.69(-0.54%) |
Feb 27, 2017 | 125.88 | 127.28 | 125.84 | 126.76 | 2,417,399 | +0.48(+0.38%) |
Feb 24, 2017 | 126.78 | 126.95 | 125.59 | 126.28 | 2,414,890 | -0.74(-0.59%) |
Feb 23, 2017 | 126.52 | 127.22 | 125.88 | 127.02 | 2,589,928 | +0.92(+0.73%) |
Feb 22, 2017 | 123.91 | 126.96 | 123.86 | 126.10 | 3,544,002 | +2.40(+1.94%) |
Feb 21, 2017 | 123.13 | 124.48 | 122.85 | 123.70 | 2,805,067 | +1.05(+0.85%) |
Feb 17, 2017 | 122.65 | 122.65 | 122.65 | 0 | -4.13(-3.26%) | |
Feb 16, 2017 | 125.45 | 126.91 | 124.72 | 126.78 | 3,898,460 | +1.03(+0.82%) |
Feb 15, 2017 | 123.26 | 126.28 | 123.26 | 125.76 | 4,868,539 | +2.58(+2.09%) |
Feb 14, 2017 | 119.07 | 124.22 | 119.06 | 123.18 | 5,250,515 | +3.68(+3.08%) |
Feb 13, 2017 | 119.22 | 119.83 | 119.04 | 119.50 | 2,075,961 | +0.35(+0.30%) |
Feb 10, 2017 | 119.18 | 119.51 | 118.48 | 119.15 | 2,020,374 | +0.47(+0.40%) |
Feb 09, 2017 | 118.80 | 119.34 | 117.88 | 118.68 | 3,003,839 | -0.12(-0.10%) |
Feb 08, 2017 | 117.91 | 118.90 | 117.01 | 118.80 | 2,229,589 | +0.65(+0.55%) |
Feb 07, 2017 | 118.27 | 118.67 | 117.02 | 118.15 | 2,955,236 | -0.12(-0.10%) |
Feb 06, 2017 | 119.28 | 119.94 | 117.61 | 118.27 | 2,540,632 | -1.73(-1.44%) |
Feb 03, 2017 | 118.05 | 120.39 | 117.86 | 120.00 | 3,828,968 | +2.07(+1.75%) |
Feb 02, 2017 | 118.76 | 119.14 | 117.29 | 117.93 | 2,953,938 | -1.14(-0.95%) |
Feb 01, 2017 | 115.83 | 119.45 | 115.57 | 119.07 | 6,856,725 | +2.94(+2.53%) |
Jan 31, 2017 | 115.04 | 117.42 | 113.94 | 116.13 | 5,632,881 | +1.86(+1.63%) |
Jan 30, 2017 | 115.09 | 115.09 | 113.62 | 114.27 | 3,387,213 | -0.72(-0.63%) |
Jan 27, 2017 | 115.68 | 115.92 | 114.68 | 115.00 | 2,243,685 | -0.19(-0.16%) |
Jan 26, 2017 | 116.51 | 116.93 | 115.17 | 115.18 | 2,728,603 | -1.47(-1.26%) |
Jan 25, 2017 | 115.57 | 117.12 | 114.68 | 116.65 | 3,700,731 | +1.50(+1.30%) |
Jan 24, 2017 | 115.96 | 116.46 | 114.12 | 115.15 | 6,572,434 | -1.56(-1.33%) |
Jan 23, 2017 | 119.89 | 121.26 | 115.53 | 116.71 | 9,884,009 | -3.26(-2.72%) |
Jan 20, 2017 | 119.85 | 121.36 | 119.18 | 119.97 | 3,405,576 | -0.03(-0.02%) |
Jan 19, 2017 | 118.47 | 120.35 | 116.78 | 120.00 | 4,177,937 | +1.56(+1.31%) |
Jan 18, 2017 | 119.05 | 119.31 | 117.42 | 118.44 | 4,335,988 | -0.07(-0.06%) |
Jan 17, 2017 | 119.79 | 119.79 | 117.50 | 118.51 | 2,834,737 | -1.24(-1.04%) |
Jan 13, 2017 | 119.75 | 119.75 | 119.75 | 0 | -0.32(-0.27%) | |
Jan 12, 2017 | 119.31 | 120.94 | 118.96 | 120.08 | 2,781,160 | +0.01(+0.01%) |
Jan 11, 2017 | 119.89 | 121.26 | 119.38 | 120.07 | 2,786,644 | -0.04(-0.03%) |
Jan 10, 2017 | 119.90 | 121.15 | 119.06 | 120.11 | 3,195,847 | -0.25(-0.21%) |
Jan 09, 2017 | 121.11 | 121.39 | 118.48 | 120.36 | 2,513,160 | -1.06(-0.87%) |
Jan 06, 2017 | 121.64 | 122.91 | 121.19 | 121.42 | 3,039,560 | -0.24(-0.20%) |
Jan 05, 2017 | 121.41 | 123.36 | 121.41 | 121.66 | 2,626,453 | +0.52(+0.43%) |
Jan 04, 2017 | 120.32 | 121.42 | 118.57 | 121.14 | 2,967,456 | +1.11(+0.93%) |
Jan 03, 2017 | 121.99 | 122.02 | 117.79 | 120.03 | 4,260,212 | -1.14(-0.94%) |
Dec 30, 2016 | 121.17 | 121.17 | 121.17 | 0 | -0.43(-0.35%) | |
Dec 29, 2016 | 122.00 | 122.48 | 121.48 | 121.60 | 1,178,422 | -0.13(-0.10%) |
Dec 28, 2016 | 123.08 | 123.99 | 121.67 | 121.73 | 1,074,094 | -1.61(-1.31%) |
Dec 27, 2016 | 122.80 | 124.41 | 122.25 | 123.34 | 995,320 | +0.27(+0.22%) |
Dec 23, 2016 | 123.07 | 123.07 | 123.07 | 0 | +1.23(+1.01%) | |
Dec 22, 2016 | 120.89 | 122.58 | 118.09 | 121.84 | 3,407,736 | +1.31(+1.09%) |
Dec 21, 2016 | 121.81 | 122.10 | 119.51 | 120.53 | 2,843,688 | -1.25(-1.03%) |
Dec 20, 2016 | 121.69 | 122.39 | 121.16 | 121.78 | 2,738,706 | +0.52(+0.43%) |
Dec 19, 2016 | 123.50 | 123.91 | 121.25 | 121.26 | 2,556,631 | -2.65(-2.14%) |
Dec 16, 2016 | 123.31 | 124.91 | 122.84 | 123.91 | 3,407,908 | +1.36(+1.11%) |
Dec 15, 2016 | 123.96 | 124.97 | 122.55 | 122.55 | 2,510,800 | -1.21(-0.98%) |
Dec 14, 2016 | 124.95 | 125.29 | 123.51 | 123.76 | 3,837,697 | -1.31(-1.05%) |
Dec 13, 2016 | 125.95 | 126.64 | 124.21 | 125.07 | 3,168,911 | -0.26(-0.21%) |
Dec 12, 2016 | 125.03 | 126.47 | 124.16 | 125.34 | 2,131,860 | -0.62(-0.50%) |
Dec 09, 2016 | 126.60 | 126.96 | 123.91 | 125.96 | 2,117,887 | -0.38(-0.30%) |
Dec 08, 2016 | 125.71 | 127.53 | 124.33 | 126.34 | 2,506,469 | +0.64(+0.51%) |
Dec 07, 2016 | 125.35 | 126.95 | 123.54 | 125.71 | 4,098,082 | +0.11(+0.09%) |
Dec 06, 2016 | 126.99 | 127.12 | 124.58 | 125.60 | 3,085,694 | -0.89(-0.70%) |
Dec 05, 2016 | 130.52 | 130.52 | 124.43 | 126.49 | 4,383,731 | -3.95(-3.03%) |
Dec 02, 2016 | 131.82 | 133.38 | 129.94 | 130.44 | 3,605,132 | -1.38(-1.05%) |
Dec 01, 2016 | 127.79 | 133.03 | 127.32 | 131.81 | 4,391,767 | +3.97(+3.10%) |
Nov 30, 2016 | 129.33 | 129.33 | 127.39 | 127.85 | 4,091,619 | -1.16(-0.90%) |
Nov 29, 2016 | 126.71 | 129.54 | 126.71 | 129.01 | 2,982,232 | +3.56(+2.84%) |
Nov 28, 2016 | 125.96 | 126.52 | 124.55 | 125.45 | 1,906,253 | -1.15(-0.91%) |
Nov 25, 2016 | 126.35 | 128.08 | 126.21 | 126.61 | 1,311,210 | +0.23(+0.19%) |
Nov 23, 2016 | 126.37 | 126.37 | 126.37 | 0 | +0.89(+0.71%) | |
Nov 22, 2016 | 124.15 | 125.78 | 124.09 | 125.48 | 2,919,606 | +1.52(+1.23%) |
Nov 21, 2016 | 122.29 | 124.43 | 121.94 | 123.96 | 2,525,593 | +1.94(+1.59%) |
Nov 18, 2016 | 123.22 | 123.26 | 121.88 | 122.02 | 2,915,641 | -1.29(-1.05%) |
Nov 17, 2016 | 120.63 | 123.44 | 120.29 | 123.31 | 2,635,146 | +2.83(+2.35%) |
Nov 16, 2016 | 120.67 | 121.55 | 119.93 | 120.48 | 2,581,849 | -0.28(-0.23%) |
Nov 15, 2016 | 121.69 | 122.12 | 119.65 | 120.76 | 2,420,340 | -0.38(-0.31%) |
Nov 14, 2016 | 116.42 | 121.45 | 115.76 | 121.14 | 5,226,515 | +4.59(+3.94%) |
Nov 11, 2016 | 119.85 | 121.39 | 116.37 | 116.55 | 7,317,624 | -0.60(-0.52%) |
Nov 10, 2016 | 116.39 | 119.35 | 116.39 | 117.16 | 5,476,179 | +1.84(+1.59%) |
Nov 09, 2016 | 109.37 | 115.85 | 107.77 | 115.32 | 8,052,208 | +5.13(+4.66%) |
Nov 08, 2016 | 106.79 | 110.55 | 106.62 | 110.19 | 2,731,345 | +2.96(+2.76%) |
Nov 07, 2016 | 105.18 | 108.11 | 104.98 | 107.23 | 3,818,528 | +3.56(+3.43%) |
Nov 04, 2016 | 103.13 | 104.48 | 102.98 | 103.67 | 3,049,850 | +0.88(+0.86%) |
Nov 03, 2016 | 103.50 | 104.40 | 102.20 | 102.79 | 2,607,992 | -0.49(-0.47%) |
Nov 02, 2016 | 103.47 | 105.46 | 102.87 | 103.28 | 2,300,971 | -0.12(-0.11%) |
Nov 01, 2016 | 105.25 | 105.25 | 102.43 | 103.40 | 3,239,838 | -1.50(-1.43%) |
Oct 31, 2016 | 105.26 | 105.48 | 104.31 | 104.89 | 2,353,107 | -0.04(-0.04%) |
Oct 28, 2016 | 107.75 | 107.96 | 103.64 | 104.93 | 4,088,243 | -3.36(-3.10%) |
Oct 27, 2016 | 108.65 | 109.14 | 104.01 | 108.30 | 4,409,370 | -0.18(-0.16%) |
Oct 26, 2016 | 109.04 | 109.46 | 108.25 | 108.47 | 2,889,843 | -0.61(-0.56%) |
Oct 25, 2016 | 109.52 | 109.91 | 108.72 | 109.09 | 2,035,545 | -0.37(-0.34%) |
Oct 24, 2016 | 109.16 | 109.51 | 108.88 | 109.46 | 2,240,829 | +0.75(+0.69%) |
Oct 21, 2016 | 107.56 | 109.46 | 107.35 | 108.70 | 2,466,023 | +0.31(+0.29%) |
Oct 20, 2016 | 108.41 | 108.89 | 108.02 | 108.39 | 1,708,516 | -0.13(-0.12%) |
Oct 19, 2016 | 109.01 | 109.58 | 108.44 | 108.52 | 2,577,660 | -0.36(-0.33%) |
Oct 18, 2016 | 107.97 | 109.42 | 107.73 | 108.88 | 3,686,071 | +2.87(+2.71%) |
Oct 17, 2016 | 107.21 | 107.34 | 105.87 | 106.01 | 2,519,008 | -1.12(-1.05%) |
Oct 14, 2016 | 107.93 | 108.52 | 107.08 | 107.13 | 2,347,887 | -0.14(-0.13%) |
Oct 13, 2016 | 107.34 | 107.73 | 106.70 | 107.27 | 3,884,644 | -0.58(-0.53%) |
Oct 12, 2016 | 109.55 | 110.11 | 107.25 | 107.84 | 5,577,826 | -1.66(-1.52%) |
Oct 11, 2016 | 111.70 | 111.83 | 109.27 | 109.51 | 2,328,560 | -2.34(-2.09%) |
Oct 10, 2016 | 111.31 | 112.11 | 111.20 | 111.84 | 1,747,680 | +0.97(+0.87%) |
Oct 07, 2016 | 111.45 | 111.79 | 110.31 | 110.88 | 1,921,357 | -0.26(-0.24%) |
Oct 06, 2016 | 112.19 | 112.19 | 110.57 | 111.14 | 1,507,215 | -0.97(-0.86%) |
Oct 05, 2016 | 111.93 | 112.34 | 111.25 | 112.11 | 1,816,262 | +0.20(+0.18%) |
Oct 04, 2016 | 111.98 | 112.35 | 111.24 | 111.90 | 1,422,377 | +0.05(+0.04%) |
Oct 03, 2016 | 112.05 | 112.59 | 111.51 | 111.85 | 1,366,799 | -0.71(-0.63%) |
Sep 30, 2016 | 112.48 | 113.20 | 111.65 | 112.56 | 1,882,030 | +0.41(+0.36%) |
Sep 29, 2016 | 113.14 | 113.14 | 111.92 | 112.15 | 1,562,521 | -1.20(-1.06%) |
Sep 28, 2016 | 113.22 | 113.55 | 112.40 | 113.35 | 1,128,492 | +0.51(+0.45%) |
Sep 27, 2016 | 112.30 | 112.91 | 111.64 | 112.85 | 1,001,295 | +0.79(+0.71%) |
Sep 26, 2016 | 112.38 | 112.62 | 111.73 | 112.06 | 1,455,699 | -0.68(-0.61%) |
Sep 23, 2016 | 113.97 | 113.99 | 112.74 | 112.74 | 1,861,696 | -1.27(-1.11%) |
Sep 22, 2016 | 113.86 | 114.45 | 113.59 | 114.01 | 1,545,444 | +0.23(+0.21%) |
Sep 21, 2016 | 111.94 | 113.77 | 111.72 | 113.77 | 1,806,082 | +2.01(+1.80%) |
Sep 20, 2016 | 112.41 | 112.56 | 111.74 | 111.76 | 984,517 | -0.20(-0.17%) |
Sep 19, 2016 | 112.40 | 112.85 | 111.87 | 111.96 | 1,022,859 | -0.22(-0.20%) |
Sep 16, 2016 | 111.15 | 112.55 | 111.12 | 112.18 | 2,885,190 | +0.61(+0.55%) |
Sep 15, 2016 | 109.67 | 111.66 | 109.08 | 111.57 | 2,142,691 | +1.58(+1.44%) |
Sep 14, 2016 | 111.22 | 111.33 | 109.69 | 109.99 | 2,382,797 | -1.15(-1.04%) |
Sep 13, 2016 | 112.48 | 113.12 | 111.03 | 111.14 | 2,085,363 | -2.17(-1.92%) |
Sep 12, 2016 | 112.12 | 113.57 | 112.00 | 113.31 | 1,637,733 | +0.65(+0.58%) |
Sep 09, 2016 | 112.99 | 113.58 | 112.48 | 112.66 | 1,637,048 | -0.97(-0.85%) |
Sep 08, 2016 | 116.13 | 116.13 | 112.91 | 113.63 | 1,718,643 | +0.07(+0.06%) |
Sep 07, 2016 | 113.02 | 113.98 | 112.12 | 113.56 | 1,277,838 | +0.10(+0.09%) |
Sep 06, 2016 | 113.79 | 114.64 | 113.14 | 113.46 | 1,642,117 | -0.35(-0.31%) |
Sep 02, 2016 | 113.71 | 113.81 | 113.81 | 113.81 | 1,286,774 | +0.56(+0.49%) |
Sep 01, 2016 | 114.50 | 114.67 | 112.93 | 113.26 | 1,810,094 | -0.94(-0.82%) |
Aug 31, 2016 | 113.20 | 114.31 | 113.20 | 114.19 | 1,328,273 | +0.24(+0.21%) |
Aug 30, 2016 | 114.09 | 114.50 | 113.67 | 113.95 | 1,522,644 | -0.15(-0.13%) |
Aug 29, 2016 | 114.62 | 114.72 | 113.81 | 114.09 | 1,033,411 | -0.21(-0.18%) |
Aug 26, 2016 | 114.60 | 115.59 | 113.71 | 114.30 | 1,521,680 | -0.28(-0.25%) |
Aug 25, 2016 | 115.33 | 116.07 | 114.55 | 114.58 | 1,495,113 | -1.16(-1.00%) |
Aug 24, 2016 | 116.63 | 117.32 | 115.63 | 115.74 | 1,445,982 | -1.03(-0.88%) |
Aug 23, 2016 | 117.30 | 117.75 | 116.59 | 116.78 | 887,662 | -0.37(-0.32%) |
Aug 22, 2016 | 117.53 | 118.21 | 116.93 | 117.15 | 1,223,230 | +0.07(+0.06%) |
Aug 19, 2016 | 117.43 | 117.91 | 116.69 | 117.08 | 1,733,739 | -0.94(-0.79%) |
Aug 18, 2016 | 117.04 | 118.56 | 116.92 | 118.01 | 2,139,774 | +0.48(+0.41%) |
Aug 17, 2016 | 116.00 | 117.69 | 115.61 | 117.54 | 2,525,857 | +1.58(+1.36%) |
Aug 16, 2016 | 116.32 | 116.55 | 115.47 | 115.96 | 1,053,317 | -0.23(-0.20%) |
Aug 15, 2016 | 116.59 | 116.84 | 115.81 | 116.19 | 886,267 | -0.40(-0.34%) |
Aug 12, 2016 | 115.62 | 117.11 | 115.09 | 116.59 | 1,783,895 | +0.38(+0.33%) |
Aug 11, 2016 | 116.80 | 116.82 | 115.81 | 116.21 | 1,128,942 | -0.34(-0.29%) |
Aug 10, 2016 | 116.35 | 117.91 | 115.55 | 116.55 | 1,748,530 | +0.00(+0.00%) |
Aug 09, 2016 | 115.23 | 116.76 | 115.23 | 116.55 | 1,970,206 | +1.19(+1.03%) |
Aug 08, 2016 | 116.32 | 116.32 | 114.98 | 115.36 | 2,150,134 | -0.95(-0.81%) |
Aug 05, 2016 | 114.11 | 116.88 | 113.47 | 116.31 | 3,504,461 | +2.61(+2.30%) |
Aug 04, 2016 | 113.75 | 114.75 | 112.93 | 113.69 | 2,547,035 | -0.24(-0.21%) |
Aug 03, 2016 | 112.79 | 114.43 | 111.18 | 113.94 | 2,859,579 | +1.12(+0.99%) |
Aug 02, 2016 | 113.66 | 114.77 | 112.39 | 112.82 | 2,839,156 | +1.23(+1.10%) |
Aug 01, 2016 | 112.79 | 113.02 | 111.14 | 111.59 | 2,387,148 | -0.74(-0.66%) |
Jul 29, 2016 | 111.24 | 113.64 | 111.24 | 112.33 | 2,585,391 | -0.57(-0.50%) |
Jul 28, 2016 | 112.93 | 113.72 | 112.31 | 112.89 | 1,470,977 | -0.12(-0.10%) |
Jul 27, 2016 | 113.79 | 114.20 | 111.38 | 113.01 | 2,686,986 | -1.31(-1.14%) |
Jul 26, 2016 | 114.60 | 114.81 | 113.20 | 114.32 | 2,768,900 | -0.58(-0.50%) |
Jul 25, 2016 | 117.22 | 117.43 | 114.74 | 114.89 | 2,796,385 | -2.55(-2.17%) |
Jul 22, 2016 | 116.03 | 118.24 | 114.76 | 117.45 | 4,388,902 | +2.11(+1.83%) |
Jul 21, 2016 | 112.68 | 117.66 | 112.45 | 115.34 | 9,611,575 | +1.77(+1.55%) |
Jul 20, 2016 | 113.07 | 114.18 | 112.30 | 113.58 | 3,069,209 | +1.31(+1.16%) |
Jul 19, 2016 | 115.02 | 115.02 | 109.72 | 112.27 | 8,972,633 | -3.13(-2.71%) |
Jul 18, 2016 | 115.97 | 116.86 | 114.54 | 115.40 | 2,358,300 | -0.26(-0.23%) |
Jul 15, 2016 | 115.91 | 117.65 | 115.19 | 115.66 | 3,523,807 | -0.51(-0.44%) |
Jul 14, 2016 | 117.11 | 117.95 | 116.08 | 116.17 | 3,555,770 | -0.03(-0.02%) |
Jul 13, 2016 | 113.48 | 116.56 | 113.48 | 116.20 | 3,168,337 | +3.59(+3.19%) |
Jul 12, 2016 | 113.67 | 114.06 | 112.16 | 112.61 | 4,818,485 | -0.67(-0.59%) |
Jul 11, 2016 | 113.91 | 114.75 | 113.05 | 113.28 | 5,832,999 | -0.55(-0.48%) |
Jul 08, 2016 | 113.16 | 114.03 | 112.34 | 113.83 | 6,606,478 | +1.49(+1.33%) |
Jul 07, 2016 | 117.31 | 117.71 | 111.31 | 112.34 | 11,378,244 | -4.64(-3.97%) |
Jul 06, 2016 | 116.01 | 117.86 | 115.86 | 116.98 | 1,959,233 | +0.53(+0.45%) |
Jul 05, 2016 | 116.65 | 117.09 | 115.88 | 116.46 | 1,892,913 | -0.24(-0.21%) |
Jul 01, 2016 | 118.38 | 116.70 | 116.70 | 116.70 | 4,390,882 | -2.12(-1.79%) |
Jun 30, 2016 | 118.47 | 119.27 | 117.55 | 118.82 | 3,111,045 | +0.92(+0.78%) |
Jun 29, 2016 | 116.61 | 118.03 | 116.36 | 117.90 | 2,347,160 | +2.23(+1.93%) |
Jun 28, 2016 | 113.66 | 115.77 | 113.22 | 115.67 | 3,188,272 | +3.24(+2.88%) |
Jun 27, 2016 | 113.64 | 113.82 | 111.38 | 112.43 | 3,338,594 | -2.04(-1.78%) |
Jun 24, 2016 | 113.12 | 116.75 | 113.12 | 114.47 | 3,751,527 | -3.25(-2.76%) |
Jun 23, 2016 | 118.42 | 118.42 | 116.90 | 117.72 | 2,000,421 | +0.82(+0.70%) |
Jun 22, 2016 | 117.84 | 119.04 | 116.73 | 116.90 | 2,638,461 | -0.91(-0.77%) |
Jun 21, 2016 | 119.73 | 119.73 | 117.79 | 117.81 | 2,343,014 | -1.22(-1.02%) |
Jun 20, 2016 | 118.69 | 120.22 | 118.59 | 119.03 | 2,482,719 | +1.21(+1.02%) |
Jun 17, 2016 | 118.15 | 118.44 | 117.04 | 117.82 | 2,162,321 | -0.53(-0.44%) |
Jun 16, 2016 | 116.45 | 118.49 | 115.64 | 118.34 | 2,475,885 | +1.67(+1.43%) |
Jun 15, 2016 | 116.75 | 117.79 | 116.29 | 116.67 | 2,222,103 | +0.35(+0.30%) |
Jun 14, 2016 | 115.87 | 116.74 | 115.61 | 116.32 | 1,901,328 | +0.37(+0.32%) |
Jun 13, 2016 | 117.12 | 118.07 | 115.82 | 115.95 | 2,090,667 | -1.30(-1.11%) |
Jun 10, 2016 | 117.20 | 117.29 | 116.42 | 117.25 | 1,851,904 | -0.73(-0.62%) |
Jun 09, 2016 | 118.94 | 119.36 | 116.72 | 117.98 | 2,563,079 | -1.41(-1.18%) |
Jun 08, 2016 | 118.25 | 119.84 | 117.92 | 119.39 | 2,536,092 | +1.09(+0.92%) |
Jun 07, 2016 | 118.84 | 119.46 | 118.31 | 118.31 | 1,874,479 | -0.67(-0.56%) |
Jun 06, 2016 | 116.85 | 119.45 | 116.63 | 118.98 | 2,475,379 | +2.19(+1.87%) |
Jun 03, 2016 | 115.65 | 117.03 | 115.21 | 116.79 | 2,968,059 | +0.01(+0.01%) |
Jun 02, 2016 | 112.13 | 116.82 | 111.66 | 116.78 | 6,003,810 | +4.61(+4.11%) |