Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.38 | 130.53 | 129.24 | 129.73 | 17,908,264 | -0.41(-0.32%) |
Jul 28, 2017 | 130.20 | 130.51 | 129.69 | 130.14 | 21,743,224 | -0.35(-0.27%) |
Jul 27, 2017 | 131.54 | 131.72 | 129.77 | 130.49 | 26,566,038 | -0.83(-0.64%) |
Jul 26, 2017 | 132.15 | 132.15 | 131.14 | 131.33 | 14,806,279 | -0.73(-0.56%) |
Jul 25, 2017 | 130.87 | 132.24 | 131.29 | 132.06 | 22,978,860 | +1.19(+0.91%) |
Jul 24, 2017 | 130.46 | 130.93 | 130.15 | 130.87 | 18,209,626 | +0.18(+0.14%) |
Jul 21, 2017 | 131.11 | 131.40 | 130.41 | 130.68 | 23,942,400 | -0.60(-0.45%) |
Jul 20, 2017 | 131.21 | 131.57 | 130.92 | 131.28 | 18,593,818 | +0.09(+0.07%) |
Jul 19, 2017 | 130.07 | 131.22 | 130.07 | 131.19 | 18,521,394 | +1.29(+1.00%) |
Jul 18, 2017 | 129.76 | 130.06 | 129.30 | 129.90 | 18,164,768 | -0.34(-0.26%) |
Jul 17, 2017 | 129.81 | 130.60 | 129.50 | 130.24 | 16,770,560 | +0.30(+0.23%) |
Jul 14, 2017 | 130.46 | 129.71 | 129.93 | 16,869,482 | +0.22(+0.17%) | |
Jul 13, 2017 | 129.45 | 129.78 | 128.69 | 129.71 | 18,062,046 | +0.11(+0.08%) |
Jul 12, 2017 | 129.31 | 130.38 | 129.27 | 129.60 | 21,113,764 | +0.99(+0.77%) |
Jul 11, 2017 | 128.15 | 128.69 | 127.41 | 128.61 | 17,657,218 | +0.38(+0.29%) |
Jul 10, 2017 | 128.27 | 129.16 | 127.77 | 128.24 | 18,768,054 | -0.56(-0.43%) |
Jul 07, 2017 | 127.82 | 128.97 | 127.59 | 128.80 | 22,373,332 | +1.24(+0.97%) |
Jul 06, 2017 | 128.28 | 128.78 | 127.27 | 127.56 | 33,804,252 | -1.69(-1.31%) |
Jul 05, 2017 | 129.35 | 129.48 | 128.43 | 129.25 | 23,953,166 | -0.47(-0.36%) |
Jul 03, 2017 | 129.02 | 130.07 | 128.98 | 129.71 | 14,206,771 | +1.08(+0.84%) |
Jun 30, 2017 | 128.94 | 129.32 | 128.50 | 128.63 | 24,974,290 | -0.20(-0.16%) |
Jun 29, 2017 | 129.84 | 129.94 | 127.47 | 128.84 | 42,499,652 | -0.77(-0.59%) |
Jun 28, 2017 | 128.41 | 129.86 | 128.16 | 129.60 | 27,478,268 | +1.95(+1.53%) |
Jun 27, 2017 | 128.80 | 129.27 | 127.57 | 127.65 | 26,960,474 | -1.13(-0.88%) |
Jun 26, 2017 | 128.79 | 129.19 | 127.98 | 128.78 | 25,179,148 | +0.16(+0.12%) |
Jun 23, 2017 | 127.92 | 128.78 | 127.38 | 128.62 | 22,756,434 | +0.85(+0.66%) |
Jun 22, 2017 | 127.22 | 128.15 | 126.89 | 127.78 | 19,628,118 | +0.48(+0.38%) |
Jun 21, 2017 | 127.84 | 128.53 | 127.08 | 127.29 | 25,575,892 | -0.32(-0.25%) |
Jun 20, 2017 | 128.60 | 128.68 | 127.52 | 127.61 | 22,026,420 | -1.31(-1.01%) |
Jun 19, 2017 | 128.31 | 129.24 | 128.26 | 128.92 | 27,563,942 | +0.95(+0.74%) |
Jun 16, 2017 | 127.82 | 127.99 | 127.14 | 127.97 | 39,009,356 | -0.32(-0.25%) |
Jun 15, 2017 | 127.51 | 128.69 | 127.51 | 128.29 | 29,989,308 | -0.66(-0.51%) |
Jun 14, 2017 | 129.65 | 129.66 | 128.21 | 128.94 | 36,168,532 | -0.77(-0.59%) |
Jun 13, 2017 | 129.44 | 129.90 | 129.14 | 129.71 | 24,151,534 | +0.66(+0.51%) |
Jun 12, 2017 | 129.31 | 129.76 | 128.61 | 129.05 | 37,975,556 | -0.21(-0.16%) |
Jun 09, 2017 | 129.13 | 130.44 | 128.43 | 129.26 | 62,421,424 | +0.67(+0.52%) |
Jun 08, 2017 | 126.86 | 129.13 | 126.64 | 128.60 | 37,197,740 | +1.74(+1.37%) |
Jun 07, 2017 | 126.75 | 127.36 | 126.42 | 126.86 | 22,501,670 | +0.12(+0.09%) |
Jun 06, 2017 | 126.07 | 127.48 | 125.80 | 126.75 | 27,886,772 | -0.12(-0.09%) |
Jun 05, 2017 | 127.76 | 127.89 | 126.84 | 126.86 | 22,794,780 | -0.80(-0.62%) |
Jun 02, 2017 | 127.29 | 128.73 | 126.93 | 127.66 | 51,138,568 | +0.82(+0.65%) |
Jun 01, 2017 | 124.80 | 126.88 | 124.39 | 126.84 | 48,874,952 | +2.40(+1.93%) |
May 31, 2017 | 124.91 | 124.98 | 122.90 | 124.44 | 37,623,928 | -0.13(-0.10%) |
May 30, 2017 | 125.17 | 125.46 | 124.34 | 124.56 | 27,979,150 | -0.99(-0.79%) |
May 26, 2017 | 125.40 | 125.78 | 124.86 | 125.55 | 21,961,964 | -0.04(-0.03%) |
May 25, 2017 | 126.10 | 126.53 | 125.24 | 125.58 | 24,979,540 | +0.08(+0.07%) |
May 24, 2017 | 125.52 | 126.00 | 124.90 | 125.50 | 23,551,820 | +0.08(+0.07%) |
May 23, 2017 | 125.32 | 125.69 | 124.46 | 125.42 | 18,274,094 | +0.41(+0.33%) |
May 22, 2017 | 124.38 | 125.24 | 124.29 | 125.01 | 21,968,218 | +0.84(+0.68%) |
May 19, 2017 | 123.81 | 124.84 | 123.61 | 124.17 | 48,695,940 | +0.59(+0.48%) |
May 18, 2017 | 122.84 | 124.05 | 122.53 | 123.58 | 49,079,092 | +0.45(+0.36%) |
May 17, 2017 | 124.44 | 125.09 | 123.00 | 123.13 | 55,632,068 | -3.41(-2.70%) |
May 16, 2017 | 126.85 | 126.92 | 125.62 | 126.54 | 20,272,328 | +0.05(+0.04%) |
May 15, 2017 | 125.95 | 127.11 | 125.95 | 126.50 | 34,104,956 | +0.98(+0.78%) |
May 12, 2017 | 125.70 | 125.87 | 125.20 | 125.52 | 26,414,060 | -0.67(-0.53%) |
May 11, 2017 | 126.58 | 126.73 | 125.04 | 126.19 | 31,349,992 | -0.88(-0.70%) |
May 10, 2017 | 126.00 | 127.32 | 125.84 | 127.07 | 21,681,412 | +0.78(+0.62%) |
May 09, 2017 | 126.51 | 126.73 | 125.77 | 126.29 | 26,273,556 | -0.06(-0.04%) |
May 08, 2017 | 126.57 | 126.86 | 125.75 | 126.34 | 18,269,348 | -0.53(-0.42%) |
May 05, 2017 | 126.60 | 126.87 | 125.54 | 126.87 | 26,080,278 | +0.81(+0.64%) |
May 04, 2017 | 126.45 | 126.64 | 125.16 | 126.06 | 28,262,452 | -0.17(-0.14%) |
May 03, 2017 | 126.42 | 126.99 | 125.69 | 126.23 | 29,627,006 | -0.79(-0.62%) |
May 02, 2017 | 127.78 | 128.09 | 126.60 | 127.02 | 19,710,212 | -0.65(-0.51%) |
May 01, 2017 | 127.47 | 128.06 | 126.68 | 127.67 | 22,922,600 | +0.73(+0.58%) |
Apr 28, 2017 | 128.74 | 128.86 | 126.92 | 126.94 | 34,085,588 | -1.73(-1.34%) |
Apr 27, 2017 | 129.02 | 129.44 | 128.23 | 128.66 | 25,184,554 | -0.04(-0.03%) |
Apr 26, 2017 | 127.95 | 129.45 | 127.91 | 128.70 | 45,645,416 | +0.66(+0.51%) |
Apr 25, 2017 | 128.01 | 128.60 | 127.89 | 128.04 | 35,879,228 | +1.23(+0.97%) |
Apr 24, 2017 | 126.95 | 127.19 | 126.42 | 126.81 | 37,064,228 | +1.56(+1.25%) |
Apr 21, 2017 | 125.28 | 125.56 | 124.79 | 125.25 | 32,192,608 | -0.28(-0.23%) |
Apr 20, 2017 | 124.45 | 125.67 | 124.28 | 125.53 | 34,981,204 | +1.58(+1.27%) |
Apr 19, 2017 | 123.86 | 125.02 | 123.72 | 123.95 | 37,928,176 | +0.43(+0.35%) |
Apr 18, 2017 | 122.97 | 123.65 | 122.46 | 123.52 | 26,895,156 | +0.03(+0.02%) |
Apr 17, 2017 | 122.38 | 123.52 | 122.03 | 123.50 | 20,022,292 | +1.43(+1.17%) |
Apr 13, 2017 | 123.12 | 123.57 | 122.01 | 122.06 | 33,092,036 | -1.20(-0.98%) |
Apr 12, 2017 | 124.73 | 124.78 | 123.16 | 123.27 | 28,154,260 | -1.70(-1.36%) |
Apr 11, 2017 | 123.48 | 124.98 | 123.30 | 124.97 | 35,682,304 | +0.99(+0.80%) |
Apr 10, 2017 | 123.66 | 124.92 | 123.38 | 123.98 | 24,954,236 | +0.27(+0.22%) |
Apr 07, 2017 | 123.42 | 124.17 | 123.00 | 123.70 | 26,621,054 | -0.06(-0.04%) |
Apr 06, 2017 | 122.81 | 123.81 | 122.16 | 123.76 | 44,927,088 | +1.14(+0.93%) |
Apr 05, 2017 | 124.90 | 125.45 | 122.39 | 122.62 | 49,253,180 | -1.41(-1.13%) |
Apr 04, 2017 | 124.08 | 124.64 | 123.55 | 124.03 | 28,087,176 | -0.15(-0.12%) |
Apr 03, 2017 | 125.94 | 126.06 | 123.78 | 124.17 | 42,539,372 | -1.32(-1.05%) |
Mar 31, 2017 | 125.44 | 126.12 | 125.00 | 125.49 | 32,245,518 | +0.20(+0.16%) |
Mar 30, 2017 | 124.44 | 125.40 | 124.38 | 125.29 | 28,255,578 | +0.94(+0.76%) |
Mar 29, 2017 | 123.87 | 124.59 | 123.50 | 124.35 | 24,231,394 | +0.40(+0.32%) |
Mar 28, 2017 | 122.57 | 124.05 | 122.44 | 123.95 | 29,459,118 | +0.96(+0.78%) |
Mar 27, 2017 | 121.19 | 123.29 | 120.86 | 122.99 | 38,990,516 | +0.23(+0.19%) |
Mar 24, 2017 | 123.19 | 123.66 | 122.19 | 122.77 | 36,715,304 | +0.09(+0.07%) |
Mar 23, 2017 | 121.97 | 123.51 | 121.64 | 122.68 | 41,465,604 | +0.71(+0.58%) |
Mar 22, 2017 | 121.70 | 122.25 | 120.86 | 121.97 | 50,897,900 | +0.03(+0.02%) |
Mar 21, 2017 | 126.07 | 126.15 | 121.89 | 121.94 | 67,969,800 | -3.44(-2.75%) |
Mar 20, 2017 | 125.86 | 126.06 | 125.03 | 125.38 | 20,974,762 | -0.64(-0.51%) |
Mar 17, 2017 | 125.73 | 126.27 | 124.98 | 126.03 | 36,612,504 | +0.50(+0.40%) |
Mar 16, 2017 | 125.81 | 126.07 | 125.20 | 125.53 | 27,797,560 | +0.16(+0.13%) |
Mar 15, 2017 | 124.05 | 125.63 | 123.76 | 125.36 | 34,310,376 | +1.91(+1.55%) |
Mar 14, 2017 | 123.56 | 123.63 | 122.48 | 123.45 | 33,000,394 | -0.59(-0.48%) |
Mar 13, 2017 | 123.47 | 124.51 | 123.47 | 124.04 | 23,394,390 | +0.29(+0.24%) |
Mar 10, 2017 | 124.05 | 124.07 | 122.73 | 123.75 | 43,415,400 | +0.55(+0.44%) |
Mar 09, 2017 | 123.63 | 124.23 | 122.78 | 123.20 | 38,686,988 | -0.49(-0.40%) |
Mar 08, 2017 | 124.95 | 125.26 | 123.59 | 123.70 | 37,470,288 | -0.82(-0.66%) |
Mar 07, 2017 | 125.06 | 125.37 | 124.34 | 124.52 | 32,636,144 | -0.82(-0.65%) |
Mar 06, 2017 | 125.41 | 125.58 | 124.69 | 125.33 | 26,244,672 | -0.86(-0.69%) |
Mar 03, 2017 | 126.33 | 126.90 | 125.50 | 126.20 | 34,047,272 | -0.09(-0.07%) |
Mar 02, 2017 | 127.73 | 127.75 | 126.19 | 126.29 | 28,484,538 | -1.46(-1.15%) |
Mar 01, 2017 | 127.11 | 128.21 | 126.99 | 127.75 | 39,236,120 | +2.29(+1.83%) |
Feb 28, 2017 | 126.86 | 126.95 | 125.39 | 125.46 | 44,100,868 | -1.97(-1.54%) |
Feb 27, 2017 | 125.92 | 127.43 | 125.80 | 127.43 | 31,046,576 | +1.23(+0.97%) |
Feb 24, 2017 | 125.12 | 126.20 | 124.97 | 126.20 | 26,930,778 | -0.09(-0.07%) |
Feb 23, 2017 | 127.39 | 127.44 | 125.33 | 126.29 | 27,009,806 | -0.75(-0.59%) |
Feb 22, 2017 | 127.43 | 127.45 | 126.75 | 127.05 | 16,345,766 | -0.56(-0.44%) |
Feb 21, 2017 | 126.86 | 127.72 | 126.86 | 127.61 | 23,458,766 | +0.99(+0.78%) |
Feb 17, 2017 | 126.62 | 126.62 | 126.62 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.94 | 127.28 | 125.81 | 126.70 | 27,035,676 | -0.36(-0.28%) |
Feb 15, 2017 | 125.78 | 127.22 | 125.67 | 127.06 | 22,246,612 | +0.76(+0.60%) |
Feb 14, 2017 | 125.55 | 126.47 | 125.25 | 126.30 | 29,614,176 | +0.42(+0.33%) |
Feb 13, 2017 | 126.31 | 126.70 | 125.69 | 125.88 | 25,528,736 | +0.33(+0.26%) |
Feb 10, 2017 | 125.42 | 125.94 | 124.88 | 125.55 | 29,979,794 | +0.95(+0.76%) |
Feb 09, 2017 | 122.88 | 124.92 | 123.10 | 124.61 | 31,052,222 | +1.73(+1.41%) |
Feb 08, 2017 | 123.08 | 121.87 | 122.88 | 36,206,812 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.62 | 124.21 | 122.67 | 123.09 | 33,331,156 | -0.55(-0.44%) |
Feb 06, 2017 | 124.15 | 124.50 | 123.27 | 123.64 | 26,006,914 | -0.94(-0.75%) |
Feb 03, 2017 | 123.78 | 124.68 | 123.36 | 124.58 | 26,954,664 | +1.88(+1.53%) |
Feb 02, 2017 | 123.15 | 123.49 | 122.41 | 122.70 | 21,892,660 | -0.31(-0.25%) |
Feb 01, 2017 | 123.99 | 124.58 | 122.60 | 123.01 | 32,926,118 | -0.07(-0.06%) |
Jan 31, 2017 | 121.85 | 123.39 | 121.49 | 123.09 | 36,176,588 | +0.86(+0.70%) |
Jan 30, 2017 | 123.09 | 123.09 | 121.33 | 122.23 | 44,446,108 | -1.73(-1.40%) |
Jan 27, 2017 | 124.49 | 124.73 | 123.47 | 123.96 | 21,388,558 | -0.43(-0.34%) |
Jan 26, 2017 | 125.01 | 125.15 | 124.17 | 124.39 | 24,410,762 | -0.50(-0.40%) |
Jan 25, 2017 | 124.75 | 125.20 | 124.65 | 124.89 | 31,973,222 | +1.17(+0.94%) |
Jan 24, 2017 | 122.28 | 124.03 | 122.17 | 123.72 | 37,694,312 | +1.87(+1.53%) |
Jan 23, 2017 | 121.99 | 122.58 | 121.17 | 121.86 | 22,548,320 | -0.51(-0.42%) |
Jan 20, 2017 | 122.77 | 121.80 | 122.37 | 32,175,504 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.00 | 123.28 | 121.21 | 121.74 | 37,462,108 | -1.00(-0.82%) |
Jan 18, 2017 | 122.66 | 122.82 | 121.92 | 122.74 | 23,386,330 | +0.40(+0.33%) |
Jan 17, 2017 | 123.42 | 123.50 | 122.08 | 122.34 | 30,904,244 | -1.68(-1.36%) |
Jan 13, 2017 | 124.02 | 124.02 | 124.02 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.93 | 123.99 | 121.59 | 123.13 | 45,968,420 | -0.95(-0.77%) |
Jan 11, 2017 | 124.00 | 124.51 | 123.26 | 124.09 | 30,131,254 | +0.22(+0.18%) |
Jan 10, 2017 | 122.88 | 124.13 | 122.66 | 123.87 | 23,774,954 | +1.17(+0.96%) |
Jan 09, 2017 | 123.37 | 123.53 | 122.42 | 122.69 | 26,442,334 | -0.81(-0.66%) |
Jan 06, 2017 | 124.16 | 124.43 | 123.50 | 123.50 | 25,748,238 | -0.45(-0.37%) |
Jan 05, 2017 | 125.14 | 125.39 | 123.34 | 123.96 | 33,269,618 | -1.45(-1.15%) |
Jan 04, 2017 | 123.83 | 125.57 | 123.80 | 125.41 | 37,870,380 | +2.06(+1.67%) |
Jan 03, 2017 | 124.23 | 124.54 | 122.42 | 123.35 | 32,651,506 | +0.61(+0.50%) |
Dec 30, 2016 | 122.74 | 122.74 | 122.74 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 123.14 | 124.02 | 122.59 | 123.21 | 23,415,674 | +0.11(+0.09%) |
Dec 28, 2016 | 124.60 | 124.68 | 122.72 | 123.10 | 24,950,394 | -1.28(-1.03%) |
Dec 27, 2016 | 124.00 | 124.97 | 123.98 | 124.38 | 14,910,657 | +0.56(+0.45%) |
Dec 23, 2016 | 123.82 | 123.82 | 123.82 | 0 | +0.65(+0.53%) | |
Dec 22, 2016 | 124.30 | 124.47 | 122.70 | 123.17 | 38,160,392 | -1.07(-0.86%) |
Dec 21, 2016 | 124.95 | 125.20 | 124.19 | 124.24 | 25,611,414 | -0.82(-0.65%) |
Dec 20, 2016 | 124.44 | 125.28 | 124.18 | 125.06 | 35,026,624 | +1.05(+0.85%) |
Dec 19, 2016 | 123.32 | 124.36 | 123.20 | 124.00 | 36,837,060 | +0.81(+0.66%) |
Dec 16, 2016 | 123.60 | 124.66 | 122.94 | 123.20 | 43,408,648 | -0.23(-0.18%) |
Dec 15, 2016 | 122.71 | 124.31 | 122.34 | 123.42 | 45,612,152 | +0.92(+0.75%) |
Dec 14, 2016 | 123.66 | 124.48 | 122.20 | 122.51 | 50,652,372 | -1.55(-1.25%) |
Dec 13, 2016 | 124.67 | 125.14 | 123.50 | 124.06 | 35,987,900 | +0.01(+0.01%) |
Dec 12, 2016 | 125.05 | 125.61 | 123.74 | 124.05 | 38,154,696 | -1.32(-1.06%) |
Dec 09, 2016 | 125.45 | 125.82 | 124.86 | 125.37 | 37,854,384 | +0.24(+0.20%) |
Dec 08, 2016 | 123.50 | 125.28 | 123.10 | 125.13 | 54,082,900 | +1.94(+1.57%) |
Dec 07, 2016 | 122.00 | 123.44 | 121.63 | 123.19 | 35,097,492 | +1.19(+0.97%) |
Dec 06, 2016 | 121.03 | 122.29 | 120.32 | 122.00 | 30,621,352 | +1.31(+1.08%) |
Dec 05, 2016 | 119.62 | 120.86 | 119.55 | 120.69 | 30,372,578 | +2.04(+1.72%) |
Dec 02, 2016 | 118.69 | 119.17 | 118.31 | 118.66 | 26,536,268 | -0.06(-0.05%) |
Dec 01, 2016 | 119.88 | 120.15 | 118.10 | 118.72 | 43,920,356 | -0.58(-0.49%) |
Nov 30, 2016 | 120.49 | 120.64 | 119.20 | 119.30 | 35,623,512 | -0.59(-0.49%) |
Nov 29, 2016 | 120.11 | 120.64 | 119.74 | 119.89 | 30,878,264 | -0.06(-0.05%) |
Nov 28, 2016 | 121.44 | 121.47 | 119.79 | 119.95 | 35,852,080 | -1.58(-1.30%) |
Nov 25, 2016 | 121.22 | 121.56 | 121.05 | 121.53 | 14,753,426 | +0.40(+0.33%) |
Nov 23, 2016 | 121.13 | 121.13 | 121.13 | 0 | +0.75(+0.62%) | |
Nov 22, 2016 | 119.78 | 120.47 | 119.35 | 120.38 | 43,731,232 | +1.09(+0.91%) |
Nov 21, 2016 | 119.03 | 119.65 | 118.39 | 119.29 | 35,620,652 | +0.55(+0.47%) |
Nov 18, 2016 | 118.47 | 118.83 | 118.11 | 118.74 | 45,650,788 | +0.62(+0.53%) |
Nov 17, 2016 | 117.79 | 118.59 | 117.61 | 118.11 | 46,964,744 | +0.69(+0.59%) |
Nov 16, 2016 | 117.16 | 117.84 | 116.96 | 117.42 | 46,682,268 | -0.01(-0.01%) |
Nov 15, 2016 | 116.80 | 117.74 | 116.30 | 117.43 | 42,664,408 | +0.36(+0.31%) |
Nov 14, 2016 | 116.89 | 118.08 | 116.38 | 117.07 | 89,991,000 | +1.62(+1.40%) |
Nov 11, 2016 | 113.33 | 115.77 | 112.90 | 115.45 | 105,479,344 | +2.59(+2.30%) |
Nov 10, 2016 | 112.64 | 113.67 | 111.15 | 112.85 | 92,044,584 | +1.78(+1.60%) |
Nov 09, 2016 | 107.03 | 111.34 | 107.01 | 111.08 | 85,398,136 | +3.32(+3.08%) |
Nov 08, 2016 | 107.23 | 108.29 | 106.70 | 107.76 | 28,862,060 | +0.28(+0.26%) |
Nov 07, 2016 | 106.96 | 107.71 | 106.70 | 107.48 | 34,872,096 | +2.56(+2.44%) |
Nov 04, 2016 | 104.52 | 105.97 | 104.28 | 104.91 | 38,873,484 | +0.67(+0.64%) |
Nov 03, 2016 | 105.08 | 105.37 | 104.13 | 104.24 | 25,060,914 | -0.51(-0.48%) |
Nov 02, 2016 | 105.94 | 106.06 | 104.60 | 104.75 | 32,921,876 | -1.35(-1.27%) |
Nov 01, 2016 | 107.56 | 107.60 | 105.40 | 106.10 | 37,667,840 | -1.31(-1.22%) |
Oct 31, 2016 | 107.12 | 107.54 | 106.78 | 107.42 | 22,407,726 | +0.43(+0.40%) |
Oct 28, 2016 | 107.24 | 107.90 | 106.74 | 106.99 | 39,134,312 | -0.30(-0.28%) |
Oct 27, 2016 | 108.88 | 108.90 | 107.04 | 107.29 | 32,571,624 | -1.24(-1.14%) |
Oct 26, 2016 | 108.88 | 109.67 | 108.29 | 108.53 | 27,550,942 | -1.09(-0.99%) |
Oct 25, 2016 | 110.42 | 110.58 | 109.32 | 109.62 | 18,158,348 | -0.83(-0.75%) |
Oct 24, 2016 | 110.62 | 111.14 | 110.09 | 110.44 | 17,012,892 | +0.70(+0.64%) |
Oct 21, 2016 | 109.01 | 110.02 | 108.87 | 109.75 | 23,270,414 | -0.05(-0.05%) |
Oct 20, 2016 | 109.81 | 110.59 | 109.15 | 109.80 | 22,599,504 | -0.33(-0.30%) |
Oct 19, 2016 | 109.84 | 110.54 | 109.23 | 110.13 | 20,383,278 | +0.46(+0.42%) |
Oct 18, 2016 | 110.15 | 110.21 | 109.37 | 109.66 | 21,133,498 | +0.62(+0.57%) |
Oct 17, 2016 | 109.30 | 109.55 | 108.92 | 109.04 | 18,878,162 | -0.13(-0.12%) |
Oct 14, 2016 | 110.01 | 110.44 | 109.14 | 109.17 | 27,088,424 | -0.44(-0.41%) |
Oct 13, 2016 | 109.67 | 110.05 | 108.88 | 109.61 | 29,014,530 | -0.92(-0.83%) |
Oct 12, 2016 | 110.67 | 111.14 | 110.17 | 110.53 | 22,295,548 | -0.09(-0.08%) |
Oct 11, 2016 | 112.45 | 112.50 | 109.99 | 110.61 | 35,225,416 | -2.06(-1.83%) |
Oct 10, 2016 | 111.34 | 113.07 | 112.00 | 112.67 | 23,696,678 | +1.33(+1.20%) |
Oct 07, 2016 | 112.44 | 112.69 | 110.80 | 111.34 | 31,697,730 | -0.90(-0.80%) |
Oct 06, 2016 | 112.17 | 112.42 | 111.33 | 112.24 | 20,885,484 | -0.12(-0.11%) |
Oct 05, 2016 | 112.12 | 113.02 | 112.08 | 112.36 | 26,823,260 | +0.67(+0.60%) |
Oct 04, 2016 | 112.42 | 112.68 | 111.18 | 111.69 | 28,746,076 | -0.55(-0.49%) |
Oct 03, 2016 | 112.25 | 112.49 | 111.61 | 112.24 | 20,587,444 | -0.35(-0.31%) |
Sep 30, 2016 | 111.88 | 113.11 | 111.37 | 112.59 | 33,744,068 | +1.22(+1.10%) |
Sep 29, 2016 | 112.96 | 112.98 | 111.22 | 111.37 | 29,097,768 | -1.65(-1.46%) |
Sep 28, 2016 | 112.36 | 113.09 | 111.56 | 113.02 | 21,183,644 | +0.86(+0.77%) |
Sep 27, 2016 | 111.65 | 112.29 | 111.32 | 112.16 | 16,843,032 | +0.45(+0.41%) |
Sep 26, 2016 | 112.22 | 112.56 | 111.58 | 111.70 | 22,092,662 | -1.12(-0.99%) |
Sep 23, 2016 | 113.50 | 113.79 | 112.82 | 112.82 | 28,892,860 | -0.81(-0.71%) |
Sep 22, 2016 | 112.75 | 113.72 | 112.69 | 113.63 | 40,143,056 | +1.61(+1.44%) |
Sep 21, 2016 | 110.81 | 112.06 | 110.37 | 112.02 | 34,053,756 | +1.60(+1.45%) |
Sep 20, 2016 | 111.37 | 111.39 | 110.42 | 110.42 | 18,671,038 | -0.47(-0.42%) |
Sep 19, 2016 | 110.57 | 111.68 | 110.27 | 110.89 | 25,225,080 | +0.73(+0.67%) |
Sep 16, 2016 | 110.32 | 110.26 | 109.47 | 110.16 | 35,333,984 | -0.16(-0.15%) |
Sep 15, 2016 | 109.09 | 110.45 | 108.94 | 110.32 | 33,243,882 | +1.30(+1.19%) |
Sep 14, 2016 | 109.17 | 109.80 | 108.74 | 109.02 | 33,790,636 | +0.02(+0.02%) |
Sep 13, 2016 | 110.34 | 110.43 | 108.37 | 109.00 | 52,584,664 | -2.13(-1.92%) |
Sep 12, 2016 | 109.10 | 111.16 | 109.00 | 111.13 | 36,955,084 | +1.53(+1.39%) |
Sep 09, 2016 | 112.25 | 112.28 | 109.57 | 109.61 | 60,001,616 | -3.53(-3.12%) |
Sep 08, 2016 | 113.28 | 113.37 | 112.79 | 113.14 | 17,993,552 | -0.23(-0.20%) |
Sep 07, 2016 | 112.61 | 113.39 | 112.53 | 113.37 | 19,722,742 | +0.71(+0.63%) |
Sep 06, 2016 | 112.92 | 112.97 | 112.06 | 112.66 | 15,167,093 | +0.11(+0.10%) |
Sep 02, 2016 | 112.10 | 112.55 | 112.55 | 112.55 | 25,535,770 | +1.08(+0.97%) |
Sep 01, 2016 | 111.49 | 111.76 | 110.30 | 111.48 | 25,404,026 | +0.08(+0.07%) |
Aug 31, 2016 | 111.89 | 111.95 | 110.78 | 111.39 | 32,339,542 | -0.63(-0.57%) |
Aug 30, 2016 | 111.94 | 112.25 | 111.53 | 112.03 | 15,520,994 | +0.21(+0.19%) |
Aug 29, 2016 | 111.43 | 112.25 | 111.40 | 111.82 | 15,501,341 | +0.58(+0.52%) |
Aug 26, 2016 | 111.59 | 112.46 | 110.55 | 111.24 | 29,574,754 | -0.23(-0.20%) |
Aug 25, 2016 | 110.84 | 111.81 | 110.83 | 111.47 | 18,830,026 | +0.22(+0.20%) |
Aug 24, 2016 | 112.04 | 112.32 | 110.98 | 111.25 | 23,819,910 | -0.91(-0.81%) |
Aug 23, 2016 | 111.74 | 112.51 | 111.74 | 112.16 | 23,827,866 | +0.78(+0.70%) |
Aug 22, 2016 | 110.90 | 111.49 | 110.58 | 111.39 | 18,728,416 | +0.25(+0.23%) |
Aug 19, 2016 | 110.98 | 111.25 | 110.54 | 111.13 | 19,225,934 | +0.00(+0.00%) |
Aug 18, 2016 | 110.36 | 111.16 | 110.32 | 111.13 | 17,966,666 | +0.81(+0.74%) |
Aug 17, 2016 | 110.68 | 110.73 | 109.68 | 110.32 | 22,821,874 | -0.33(-0.29%) |
Aug 16, 2016 | 111.26 | 111.30 | 110.52 | 110.64 | 22,394,570 | -0.90(-0.81%) |
Aug 15, 2016 | 110.70 | 111.81 | 110.67 | 111.55 | 24,387,990 | +1.09(+0.99%) |
Aug 12, 2016 | 110.13 | 110.70 | 109.95 | 110.45 | 13,552,770 | +0.11(+0.10%) |
Aug 11, 2016 | 110.31 | 110.64 | 109.89 | 110.35 | 23,389,984 | +0.53(+0.48%) |
Aug 10, 2016 | 110.62 | 110.83 | 109.52 | 109.82 | 21,169,150 | -0.80(-0.72%) |
Aug 09, 2016 | 110.53 | 110.85 | 110.41 | 110.62 | 13,814,486 | +0.12(+0.11%) |
Aug 08, 2016 | 110.60 | 111.05 | 110.31 | 110.50 | 16,179,344 | -0.05(-0.05%) |
Aug 05, 2016 | 109.69 | 110.81 | 109.35 | 110.55 | 31,686,648 | +1.57(+1.44%) |
Aug 04, 2016 | 108.88 | 109.55 | 108.71 | 108.98 | 19,388,862 | +0.10(+0.09%) |
Aug 03, 2016 | 107.91 | 108.93 | 107.66 | 108.88 | 19,722,236 | +0.88(+0.81%) |
Aug 02, 2016 | 109.52 | 109.57 | 107.66 | 108.00 | 31,738,588 | -1.53(-1.40%) |