Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.45 | 127.54 | 125.34 | 126.39 | 1,260,968 | -0.82(-0.65%) |
Apr 27, 2017 | 124.24 | 128.16 | 122.95 | 127.22 | 1,706,320 | -2.38(-1.84%) |
Apr 26, 2017 | 130.16 | 130.67 | 129.34 | 129.60 | 669,213 | -0.68(-0.52%) |
Apr 25, 2017 | 130.25 | 130.66 | 129.79 | 130.28 | 615,874 | +0.22(+0.17%) |
Apr 24, 2017 | 129.05 | 130.18 | 128.69 | 130.07 | 715,847 | +1.78(+1.39%) |
Apr 21, 2017 | 128.43 | 128.87 | 127.92 | 128.28 | 516,280 | +0.02(+0.01%) |
Apr 20, 2017 | 127.56 | 128.64 | 127.27 | 128.26 | 528,623 | +0.85(+0.67%) |
Apr 19, 2017 | 128.23 | 128.68 | 127.39 | 127.41 | 605,042 | -0.83(-0.65%) |
Apr 18, 2017 | 127.83 | 128.74 | 127.83 | 128.25 | 577,417 | +0.24(+0.19%) |
Apr 17, 2017 | 126.46 | 128.00 | 125.88 | 128.00 | 406,857 | +2.03(+1.61%) |
Apr 13, 2017 | 126.22 | 127.32 | 125.87 | 125.97 | 350,453 | -0.42(-0.33%) |
Apr 12, 2017 | 126.16 | 126.81 | 125.90 | 126.39 | 416,585 | -0.40(-0.32%) |
Apr 11, 2017 | 126.45 | 126.80 | 125.83 | 126.80 | 433,807 | +0.14(+0.11%) |
Apr 10, 2017 | 127.24 | 127.67 | 126.45 | 126.66 | 531,542 | -0.59(-0.46%) |
Apr 07, 2017 | 126.92 | 127.55 | 126.35 | 127.25 | 438,762 | +0.14(+0.11%) |
Apr 06, 2017 | 127.26 | 127.44 | 126.17 | 127.11 | 329,531 | -0.31(-0.24%) |
Apr 05, 2017 | 127.04 | 128.85 | 126.87 | 127.41 | 929,460 | +0.55(+0.43%) |
Apr 04, 2017 | 127.03 | 127.38 | 126.16 | 126.86 | 419,414 | -0.27(-0.21%) |
Apr 03, 2017 | 127.65 | 127.95 | 126.15 | 127.13 | 776,496 | -0.60(-0.47%) |
Mar 31, 2017 | 127.25 | 128.33 | 126.82 | 127.73 | 664,510 | +0.17(+0.13%) |
Mar 30, 2017 | 126.98 | 127.59 | 126.33 | 127.56 | 1,128,670 | +0.82(+0.65%) |
Mar 29, 2017 | 126.81 | 127.17 | 125.80 | 126.74 | 734,356 | -0.57(-0.45%) |
Mar 28, 2017 | 126.39 | 127.87 | 125.97 | 127.31 | 490,667 | +0.69(+0.55%) |
Mar 27, 2017 | 126.07 | 127.23 | 125.21 | 126.62 | 380,767 | -0.36(-0.28%) |
Mar 24, 2017 | 126.79 | 127.94 | 126.44 | 126.97 | 358,671 | +0.27(+0.21%) |
Mar 23, 2017 | 127.95 | 128.37 | 126.39 | 126.70 | 642,431 | -1.25(-0.98%) |
Mar 22, 2017 | 126.62 | 128.68 | 126.16 | 127.95 | 1,263,740 | +1.76(+1.39%) |
Mar 21, 2017 | 126.84 | 126.97 | 125.11 | 126.20 | 1,785,012 | -0.56(-0.44%) |
Mar 20, 2017 | 127.38 | 127.38 | 126.21 | 126.76 | 537,975 | -0.39(-0.31%) |
Mar 17, 2017 | 126.04 | 127.20 | 125.91 | 127.15 | 915,340 | +1.01(+0.80%) |
Mar 16, 2017 | 126.34 | 127.13 | 125.91 | 126.14 | 933,128 | -0.14(-0.11%) |
Mar 15, 2017 | 124.82 | 126.58 | 124.52 | 126.28 | 655,802 | +1.59(+1.27%) |
Mar 14, 2017 | 124.12 | 125.17 | 123.81 | 124.69 | 685,188 | +0.10(+0.08%) |
Mar 13, 2017 | 124.59 | 124.80 | 123.90 | 124.59 | 581,128 | +0.11(+0.09%) |
Mar 10, 2017 | 124.39 | 124.56 | 123.66 | 124.48 | 618,299 | +0.66(+0.54%) |
Mar 09, 2017 | 123.17 | 123.83 | 122.78 | 123.82 | 413,943 | +0.69(+0.56%) |
Mar 08, 2017 | 122.82 | 123.62 | 122.28 | 123.13 | 765,586 | +0.41(+0.33%) |
Mar 07, 2017 | 123.10 | 123.32 | 122.46 | 122.72 | 600,413 | -0.64(-0.52%) |
Mar 06, 2017 | 123.48 | 123.85 | 122.60 | 123.36 | 789,700 | -0.69(-0.56%) |
Mar 03, 2017 | 124.32 | 124.42 | 123.13 | 124.05 | 589,436 | -0.10(-0.08%) |
Mar 02, 2017 | 123.98 | 124.61 | 123.34 | 124.15 | 787,251 | -0.25(-0.20%) |
Mar 01, 2017 | 123.54 | 124.59 | 122.83 | 124.41 | 955,430 | +2.30(+1.88%) |
Feb 28, 2017 | 122.03 | 122.60 | 121.41 | 122.11 | 1,396,187 | +0.28(+0.23%) |
Feb 27, 2017 | 120.68 | 122.00 | 120.32 | 121.83 | 930,715 | +1.33(+1.11%) |
Feb 24, 2017 | 120.35 | 120.50 | 119.16 | 120.50 | 880,050 | +0.15(+0.12%) |
Feb 23, 2017 | 120.86 | 121.10 | 119.89 | 120.35 | 822,022 | +0.15(+0.12%) |
Feb 22, 2017 | 120.09 | 120.83 | 120.01 | 120.20 | 1,207,324 | -0.28(-0.23%) |
Feb 21, 2017 | 120.92 | 121.52 | 120.08 | 120.48 | 1,026,172 | -0.73(-0.60%) |
Feb 17, 2017 | 121.20 | 121.20 | 121.20 | 0 | +0.19(+0.16%) | |
Feb 16, 2017 | 121.17 | 121.68 | 119.94 | 121.01 | 724,664 | -0.12(-0.10%) |
Feb 15, 2017 | 120.39 | 121.61 | 119.51 | 121.13 | 657,732 | -0.24(-0.20%) |
Feb 14, 2017 | 120.56 | 121.86 | 120.39 | 121.37 | 761,898 | +0.19(+0.15%) |
Feb 13, 2017 | 121.86 | 122.29 | 121.05 | 121.19 | 962,738 | -0.41(-0.34%) |
Feb 10, 2017 | 119.21 | 123.58 | 118.98 | 121.59 | 2,756,178 | +2.26(+1.90%) |
Feb 09, 2017 | 113.61 | 119.56 | 114.78 | 119.33 | 1,936,793 | +5.72(+5.03%) |
Feb 08, 2017 | 112.82 | 114.20 | 112.14 | 113.61 | 1,015,765 | +0.79(+0.70%) |
Feb 07, 2017 | 112.27 | 112.99 | 111.54 | 112.82 | 753,355 | +0.57(+0.51%) |
Feb 06, 2017 | 111.93 | 112.45 | 111.15 | 112.25 | 1,286,137 | +0.17(+0.15%) |
Feb 03, 2017 | 110.30 | 112.19 | 110.30 | 112.09 | 604,564 | +2.14(+1.95%) |
Feb 02, 2017 | 108.63 | 109.98 | 108.39 | 109.94 | 729,818 | +0.78(+0.72%) |
Feb 01, 2017 | 109.61 | 109.82 | 108.32 | 109.16 | 886,793 | -0.06(-0.06%) |
Jan 31, 2017 | 109.47 | 109.87 | 108.51 | 109.23 | 712,901 | -0.06(-0.05%) |
Jan 30, 2017 | 110.03 | 110.03 | 108.77 | 109.28 | 560,227 | -0.70(-0.64%) |
Jan 27, 2017 | 110.14 | 110.25 | 108.98 | 109.98 | 882,760 | +0.23(+0.21%) |
Jan 26, 2017 | 110.23 | 111.13 | 109.55 | 109.75 | 546,434 | -0.73(-0.67%) |
Jan 25, 2017 | 110.93 | 111.45 | 110.18 | 110.48 | 1,353,211 | -0.22(-0.20%) |
Jan 24, 2017 | 110.10 | 110.71 | 109.39 | 110.71 | 725,858 | +0.64(+0.58%) |
Jan 23, 2017 | 109.68 | 110.17 | 109.45 | 110.06 | 637,297 | +0.09(+0.08%) |
Jan 20, 2017 | 111.57 | 111.84 | 108.68 | 109.97 | 1,619,945 | -1.96(-1.75%) |
Jan 19, 2017 | 111.88 | 112.57 | 111.56 | 111.93 | 870,160 | -0.08(-0.07%) |
Jan 18, 2017 | 111.83 | 112.11 | 110.07 | 112.00 | 1,057,380 | -0.37(-0.33%) |
Jan 17, 2017 | 111.77 | 113.36 | 111.37 | 112.38 | 584,394 | +0.33(+0.29%) |
Jan 13, 2017 | 112.05 | 112.05 | 112.05 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 112.00 | 112.65 | 110.99 | 112.56 | 546,075 | +0.32(+0.28%) |
Jan 11, 2017 | 111.90 | 112.32 | 110.93 | 112.25 | 601,378 | +0.45(+0.40%) |
Jan 10, 2017 | 111.51 | 112.15 | 110.83 | 111.80 | 636,582 | +0.19(+0.17%) |
Jan 09, 2017 | 112.69 | 113.26 | 111.56 | 111.61 | 815,555 | -1.08(-0.96%) |
Jan 06, 2017 | 111.74 | 112.72 | 111.20 | 112.69 | 618,972 | +0.95(+0.85%) |
Jan 05, 2017 | 111.33 | 112.18 | 110.92 | 111.74 | 593,784 | +0.60(+0.54%) |
Jan 04, 2017 | 110.53 | 111.20 | 110.02 | 111.15 | 960,801 | +0.54(+0.49%) |
Jan 03, 2017 | 110.45 | 111.11 | 110.01 | 110.61 | 823,416 | +0.49(+0.45%) |
Dec 30, 2016 | 110.11 | 110.11 | 110.11 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.54 | 110.89 | 109.78 | 110.52 | 540,759 | +0.18(+0.16%) |
Dec 28, 2016 | 110.63 | 110.63 | 110.11 | 110.34 | 994,445 | -0.10(-0.09%) |
Dec 27, 2016 | 111.31 | 111.43 | 110.20 | 110.45 | 545,110 | -0.99(-0.89%) |
Dec 23, 2016 | 111.43 | 111.43 | 111.43 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.46 | 110.80 | 109.83 | 110.75 | 819,762 | +0.24(+0.22%) |
Dec 21, 2016 | 108.17 | 111.07 | 108.07 | 110.50 | 1,432,904 | +2.38(+2.20%) |
Dec 20, 2016 | 108.71 | 108.71 | 107.55 | 108.12 | 763,069 | +0.06(+0.06%) |
Dec 19, 2016 | 108.21 | 108.84 | 107.74 | 108.05 | 803,661 | -0.88(-0.81%) |
Dec 16, 2016 | 108.72 | 109.92 | 108.72 | 108.94 | 1,270,005 | -0.15(-0.14%) |
Dec 15, 2016 | 107.92 | 109.51 | 107.88 | 109.09 | 1,077,498 | +1.19(+1.10%) |
Dec 14, 2016 | 108.15 | 109.23 | 107.64 | 107.89 | 900,732 | -0.59(-0.54%) |
Dec 13, 2016 | 108.97 | 109.58 | 108.17 | 108.48 | 862,703 | -0.51(-0.47%) |
Dec 12, 2016 | 108.86 | 109.55 | 108.52 | 108.99 | 915,076 | -0.12(-0.11%) |
Dec 09, 2016 | 109.54 | 110.01 | 108.88 | 109.11 | 663,974 | -0.41(-0.37%) |
Dec 08, 2016 | 107.82 | 110.00 | 107.62 | 109.53 | 938,509 | +1.50(+1.39%) |
Dec 07, 2016 | 105.95 | 108.18 | 105.51 | 108.03 | 819,152 | +2.32(+2.19%) |
Dec 06, 2016 | 106.93 | 106.99 | 105.36 | 105.71 | 895,774 | -0.77(-0.73%) |
Dec 05, 2016 | 107.87 | 106.21 | 106.48 | 1,143,735 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.93 | 106.25 | 103.82 | 106.20 | 1,164,691 | +2.32(+2.23%) |
Dec 01, 2016 | 106.59 | 106.86 | 103.26 | 103.88 | 2,109,802 | -2.71(-2.54%) |
Nov 30, 2016 | 111.27 | 111.76 | 106.37 | 106.59 | 2,239,560 | -4.54(-4.08%) |
Nov 29, 2016 | 111.02 | 111.62 | 110.74 | 111.13 | 764,723 | +0.12(+0.11%) |
Nov 28, 2016 | 111.46 | 111.69 | 110.45 | 111.01 | 1,117,356 | -0.81(-0.72%) |
Nov 25, 2016 | 111.89 | 111.92 | 110.76 | 111.82 | 402,112 | -0.01(-0.01%) |
Nov 23, 2016 | 111.83 | 111.83 | 111.83 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.25 | 113.33 | 111.55 | 111.98 | 682,673 | -1.27(-1.12%) |
Nov 21, 2016 | 113.04 | 113.90 | 112.90 | 113.25 | 729,645 | +0.34(+0.30%) |
Nov 18, 2016 | 113.34 | 113.86 | 112.70 | 112.91 | 740,636 | -0.23(-0.21%) |
Nov 17, 2016 | 111.46 | 113.69 | 110.77 | 113.14 | 1,327,213 | +2.15(+1.93%) |
Nov 16, 2016 | 109.70 | 111.25 | 109.32 | 110.99 | 1,415,334 | +1.25(+1.14%) |
Nov 15, 2016 | 107.06 | 109.93 | 107.06 | 109.74 | 2,318,681 | +2.80(+2.61%) |
Nov 14, 2016 | 106.48 | 107.07 | 105.28 | 106.94 | 1,681,212 | +1.03(+0.97%) |
Nov 11, 2016 | 107.59 | 108.09 | 104.70 | 105.91 | 2,324,661 | -2.04(-1.89%) |
Nov 10, 2016 | 113.55 | 113.81 | 105.60 | 107.95 | 4,068,521 | -5.85(-5.14%) |
Nov 09, 2016 | 117.44 | 117.84 | 113.21 | 113.81 | 1,367,398 | -4.22(-3.57%) |
Nov 08, 2016 | 117.07 | 118.32 | 116.19 | 118.02 | 454,176 | +0.91(+0.78%) |
Nov 07, 2016 | 116.49 | 117.36 | 115.93 | 117.11 | 489,423 | +2.30(+2.01%) |
Nov 04, 2016 | 114.29 | 115.91 | 114.15 | 114.81 | 690,027 | +0.59(+0.52%) |
Nov 03, 2016 | 114.00 | 114.67 | 113.19 | 114.22 | 426,793 | +0.50(+0.44%) |
Nov 02, 2016 | 114.82 | 115.20 | 113.61 | 113.71 | 589,739 | -1.12(-0.98%) |
Nov 01, 2016 | 115.66 | 115.87 | 114.06 | 114.84 | 768,771 | -0.31(-0.27%) |
Oct 31, 2016 | 113.74 | 115.36 | 113.63 | 115.14 | 1,000,052 | +1.83(+1.61%) |
Oct 28, 2016 | 114.16 | 115.58 | 113.13 | 113.31 | 1,043,474 | -1.09(-0.95%) |
Oct 27, 2016 | 117.80 | 118.58 | 113.90 | 114.40 | 1,952,017 | -5.15(-4.30%) |
Oct 26, 2016 | 120.59 | 121.42 | 118.99 | 119.55 | 883,113 | -1.60(-1.32%) |
Oct 25, 2016 | 121.71 | 123.06 | 121.00 | 121.14 | 823,546 | -0.71(-0.58%) |
Oct 24, 2016 | 120.97 | 122.26 | 120.65 | 121.85 | 337,859 | +1.33(+1.10%) |
Oct 21, 2016 | 119.48 | 120.67 | 119.04 | 120.52 | 307,269 | +0.21(+0.18%) |
Oct 20, 2016 | 120.63 | 121.02 | 119.93 | 120.31 | 362,609 | -0.63(-0.52%) |
Oct 19, 2016 | 121.31 | 121.31 | 120.14 | 120.94 | 467,215 | -0.06(-0.05%) |
Oct 18, 2016 | 121.25 | 121.95 | 120.81 | 121.00 | 411,952 | +0.70(+0.58%) |
Oct 17, 2016 | 120.81 | 121.16 | 120.19 | 120.31 | 399,383 | -0.76(-0.63%) |
Oct 14, 2016 | 120.25 | 122.39 | 120.25 | 121.07 | 613,154 | +1.26(+1.05%) |
Oct 13, 2016 | 119.97 | 120.54 | 119.19 | 119.81 | 500,635 | -0.97(-0.80%) |
Oct 12, 2016 | 119.36 | 120.98 | 119.32 | 120.77 | 409,347 | +1.28(+1.07%) |
Oct 11, 2016 | 121.42 | 121.67 | 118.90 | 119.49 | 488,293 | -2.28(-1.88%) |
Oct 10, 2016 | 121.50 | 122.29 | 121.41 | 121.78 | 357,453 | +0.90(+0.75%) |
Oct 07, 2016 | 122.95 | 123.05 | 120.51 | 120.88 | 715,669 | -1.92(-1.57%) |
Oct 06, 2016 | 122.32 | 123.09 | 121.96 | 122.80 | 526,855 | +0.15(+0.12%) |
Oct 05, 2016 | 123.88 | 124.28 | 122.38 | 122.65 | 577,303 | -1.13(-0.92%) |
Oct 04, 2016 | 124.32 | 124.98 | 123.30 | 123.78 | 432,893 | -0.65(-0.52%) |
Oct 03, 2016 | 124.80 | 124.98 | 124.05 | 124.43 | 438,634 | -0.57(-0.45%) |
Sep 30, 2016 | 124.89 | 125.39 | 124.00 | 125.00 | 650,075 | +1.16(+0.94%) |
Sep 29, 2016 | 124.96 | 125.00 | 123.43 | 123.84 | 583,765 | -1.01(-0.81%) |
Sep 28, 2016 | 123.55 | 125.07 | 123.29 | 124.85 | 700,446 | +1.64(+1.33%) |
Sep 27, 2016 | 122.17 | 123.36 | 121.74 | 123.21 | 619,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.43 | 122.43 | 121.23 | 121.96 | 751,305 | -0.76(-0.62%) |
Sep 23, 2016 | 123.66 | 124.39 | 122.49 | 122.72 | 865,685 | -1.42(-1.15%) |
Sep 22, 2016 | 124.41 | 124.53 | 123.89 | 124.14 | 626,232 | +0.50(+0.41%) |
Sep 21, 2016 | 123.21 | 123.83 | 121.72 | 123.64 | 543,381 | +1.18(+0.96%) |
Sep 20, 2016 | 123.05 | 123.29 | 121.80 | 122.46 | 555,209 | +0.28(+0.23%) |
Sep 19, 2016 | 123.53 | 123.69 | 121.78 | 122.19 | 446,570 | -0.61(-0.50%) |
Sep 16, 2016 | 124.49 | 124.65 | 122.14 | 122.80 | 1,255,359 | -1.99(-1.59%) |
Sep 15, 2016 | 122.47 | 125.12 | 121.88 | 124.78 | 789,081 | +2.27(+1.86%) |
Sep 14, 2016 | 121.85 | 122.96 | 121.80 | 122.51 | 560,561 | +0.41(+0.33%) |
Sep 13, 2016 | 122.75 | 122.93 | 121.83 | 122.10 | 696,683 | -1.50(-1.22%) |
Sep 12, 2016 | 121.10 | 123.87 | 120.88 | 123.61 | 696,500 | +1.85(+1.52%) |
Sep 09, 2016 | 123.96 | 123.96 | 121.76 | 121.76 | 882,625 | -3.33(-2.67%) |
Sep 08, 2016 | 125.17 | 125.41 | 124.94 | 125.09 | 508,022 | -0.47(-0.38%) |
Sep 07, 2016 | 125.17 | 125.69 | 124.63 | 125.57 | 628,735 | +0.08(+0.07%) |
Sep 06, 2016 | 124.78 | 125.48 | 124.15 | 125.48 | 616,538 | +0.87(+0.70%) |
Sep 02, 2016 | 124.24 | 124.61 | 124.61 | 124.61 | 412,141 | +0.99(+0.80%) |
Sep 01, 2016 | 122.48 | 123.65 | 122.12 | 123.61 | 547,889 | +1.10(+0.90%) |
Aug 31, 2016 | 122.37 | 122.76 | 121.92 | 122.51 | 516,533 | -0.19(-0.15%) |
Aug 30, 2016 | 122.54 | 122.90 | 121.42 | 122.70 | 462,648 | +0.19(+0.16%) |
Aug 29, 2016 | 122.30 | 122.76 | 122.24 | 122.50 | 247,718 | +0.39(+0.32%) |
Aug 26, 2016 | 121.32 | 123.01 | 121.27 | 122.11 | 468,259 | +0.91(+0.75%) |
Aug 25, 2016 | 121.04 | 121.47 | 120.72 | 121.20 | 553,059 | +0.06(+0.05%) |
Aug 24, 2016 | 122.00 | 122.42 | 120.80 | 121.14 | 677,164 | -0.81(-0.66%) |
Aug 23, 2016 | 122.52 | 122.59 | 121.86 | 121.94 | 512,889 | -0.26(-0.21%) |
Aug 22, 2016 | 121.96 | 122.49 | 121.88 | 122.20 | 359,171 | +0.14(+0.11%) |
Aug 19, 2016 | 121.60 | 122.27 | 121.04 | 122.06 | 437,254 | +0.01(+0.01%) |
Aug 18, 2016 | 121.67 | 122.22 | 121.25 | 122.06 | 371,259 | +0.40(+0.33%) |
Aug 17, 2016 | 120.97 | 121.78 | 120.68 | 121.66 | 569,608 | +0.93(+0.77%) |
Aug 16, 2016 | 121.71 | 122.04 | 120.65 | 120.73 | 488,671 | -1.16(-0.95%) |
Aug 15, 2016 | 122.55 | 122.82 | 121.75 | 121.89 | 373,464 | -0.74(-0.60%) |
Aug 12, 2016 | 122.85 | 123.32 | 122.37 | 122.63 | 359,389 | -0.30(-0.25%) |
Aug 11, 2016 | 122.98 | 123.54 | 122.61 | 122.93 | 610,046 | +0.28(+0.23%) |
Aug 10, 2016 | 122.80 | 122.80 | 121.81 | 122.65 | 343,734 | +0.16(+0.13%) |
Aug 09, 2016 | 121.79 | 122.91 | 121.68 | 122.50 | 533,293 | +0.80(+0.65%) |
Aug 08, 2016 | 122.95 | 123.03 | 121.50 | 121.70 | 456,785 | -1.37(-1.11%) |
Aug 05, 2016 | 122.08 | 124.53 | 121.99 | 123.07 | 625,629 | +1.44(+1.19%) |
Aug 04, 2016 | 120.88 | 122.33 | 120.78 | 121.62 | 860,555 | +0.84(+0.70%) |
Aug 03, 2016 | 121.20 | 121.20 | 119.61 | 120.78 | 792,426 | -0.42(-0.34%) |
Aug 02, 2016 | 122.21 | 122.44 | 120.58 | 121.20 | 675,367 | -1.04(-0.85%) |
Aug 01, 2016 | 122.81 | 123.46 | 121.95 | 122.24 | 747,708 | -0.48(-0.39%) |
Jul 29, 2016 | 123.93 | 124.71 | 122.55 | 122.72 | 1,380,918 | -0.95(-0.77%) |
Jul 28, 2016 | 124.50 | 125.48 | 122.17 | 123.67 | 1,679,843 | -1.75(-1.40%) |
Jul 27, 2016 | 126.42 | 126.42 | 124.55 | 125.42 | 1,044,954 | -0.61(-0.48%) |
Jul 26, 2016 | 126.55 | 126.90 | 125.42 | 126.03 | 946,951 | -0.36(-0.29%) |
Jul 25, 2016 | 125.81 | 126.41 | 125.40 | 126.40 | 595,119 | +0.60(+0.48%) |
Jul 22, 2016 | 125.45 | 126.00 | 124.73 | 125.79 | 468,969 | +0.88(+0.70%) |
Jul 21, 2016 | 125.82 | 126.41 | 124.52 | 124.91 | 760,246 | -0.80(-0.63%) |
Jul 20, 2016 | 125.00 | 126.02 | 124.55 | 125.71 | 397,936 | +1.07(+0.86%) |
Jul 19, 2016 | 123.88 | 124.70 | 123.69 | 124.64 | 484,313 | +0.56(+0.46%) |
Jul 18, 2016 | 124.19 | 124.66 | 123.63 | 124.08 | 517,558 | -0.11(-0.09%) |
Jul 15, 2016 | 124.21 | 124.79 | 123.79 | 124.19 | 515,745 | +0.40(+0.32%) |
Jul 14, 2016 | 124.90 | 125.04 | 123.60 | 123.79 | 624,444 | +0.19(+0.15%) |
Jul 13, 2016 | 124.13 | 125.28 | 123.53 | 123.61 | 770,675 | +0.05(+0.04%) |
Jul 12, 2016 | 123.37 | 123.80 | 122.55 | 123.56 | 688,862 | +0.85(+0.69%) |
Jul 11, 2016 | 123.03 | 123.03 | 122.12 | 122.71 | 511,927 | +0.19(+0.16%) |
Jul 08, 2016 | 121.82 | 122.91 | 120.82 | 122.52 | 803,122 | +1.70(+1.40%) |
Jul 07, 2016 | 120.37 | 121.20 | 120.07 | 120.82 | 616,316 | +0.34(+0.28%) |
Jul 06, 2016 | 119.18 | 120.70 | 118.76 | 120.48 | 625,646 | +1.06(+0.88%) |
Jul 05, 2016 | 118.45 | 119.86 | 118.45 | 119.42 | 729,039 | +0.40(+0.33%) |
Jul 01, 2016 | 118.72 | 119.02 | 119.02 | 119.02 | 519,290 | +0.07(+0.05%) |
Jun 30, 2016 | 116.58 | 118.97 | 116.39 | 118.96 | 1,006,288 | +2.50(+2.15%) |
Jun 29, 2016 | 114.38 | 116.66 | 114.31 | 116.46 | 964,683 | +3.44(+3.04%) |
Jun 28, 2016 | 111.07 | 113.10 | 110.37 | 113.02 | 782,439 | +3.11(+2.83%) |
Jun 27, 2016 | 111.85 | 111.98 | 109.37 | 109.91 | 974,017 | -3.21(-2.83%) |
Jun 24, 2016 | 113.31 | 115.32 | 112.83 | 113.11 | 956,801 | -4.51(-3.84%) |
Jun 23, 2016 | 117.06 | 117.62 | 116.38 | 117.62 | 547,024 | +1.68(+1.45%) |
Jun 22, 2016 | 115.71 | 116.57 | 115.28 | 115.95 | 653,830 | +0.18(+0.15%) |
Jun 21, 2016 | 115.28 | 116.12 | 115.07 | 115.77 | 498,976 | +0.71(+0.62%) |
Jun 20, 2016 | 114.76 | 116.56 | 114.33 | 115.06 | 709,676 | +1.43(+1.26%) |
Jun 17, 2016 | 113.75 | 114.30 | 112.84 | 113.63 | 1,703,147 | +0.28(+0.25%) |
Jun 16, 2016 | 112.03 | 113.52 | 111.40 | 113.35 | 855,375 | +0.72(+0.64%) |
Jun 15, 2016 | 113.63 | 113.75 | 112.19 | 112.63 | 1,089,970 | -0.74(-0.65%) |
Jun 14, 2016 | 114.33 | 114.99 | 112.87 | 113.37 | 1,093,263 | -0.94(-0.83%) |
Jun 13, 2016 | 114.48 | 115.69 | 114.16 | 114.31 | 723,414 | -0.47(-0.41%) |
Jun 10, 2016 | 115.93 | 116.66 | 114.53 | 114.79 | 821,308 | -1.89(-1.62%) |
Jun 09, 2016 | 116.24 | 116.72 | 115.62 | 116.68 | 543,053 | -0.02(-0.02%) |
Jun 08, 2016 | 115.78 | 116.83 | 115.78 | 116.70 | 707,282 | +0.73(+0.63%) |
Jun 07, 2016 | 116.57 | 116.72 | 115.48 | 115.97 | 661,018 | -0.60(-0.52%) |
Jun 06, 2016 | 116.43 | 117.09 | 115.97 | 116.57 | 472,845 | +0.57(+0.50%) |
Jun 03, 2016 | 116.58 | 116.62 | 115.28 | 115.99 | 469,452 | -1.03(-0.88%) |
Jun 02, 2016 | 116.22 | 117.04 | 115.80 | 117.02 | 486,578 | +0.76(+0.65%) |
Jun 01, 2016 | 116.08 | 116.48 | 115.54 | 116.26 | 414,965 | -0.22(-0.19%) |
May 31, 2016 | 116.82 | 116.97 | 115.78 | 116.48 | 798,898 | -0.52(-0.44%) |
May 27, 2016 | 115.93 | 117.00 | 117.00 | 117.00 | 532,567 | +1.13(+0.98%) |
May 26, 2016 | 115.70 | 116.11 | 115.53 | 115.87 | 605,693 | +0.17(+0.14%) |
May 25, 2016 | 116.31 | 116.60 | 115.50 | 115.70 | 649,568 | -0.25(-0.22%) |
May 24, 2016 | 114.09 | 116.06 | 113.53 | 115.95 | 603,668 | +2.57(+2.26%) |
May 23, 2016 | 113.61 | 113.69 | 112.95 | 113.39 | 422,227 | -0.15(-0.13%) |
May 20, 2016 | 113.97 | 114.27 | 112.85 | 113.54 | 747,445 | +0.31(+0.27%) |
May 19, 2016 | 113.19 | 113.63 | 112.11 | 113.23 | 544,018 | +0.13(+0.11%) |
May 18, 2016 | 113.42 | 114.17 | 112.49 | 113.10 | 728,852 | -0.49(-0.43%) |
May 17, 2016 | 114.02 | 114.56 | 113.02 | 113.59 | 793,329 | -0.69(-0.61%) |
May 16, 2016 | 113.13 | 114.65 | 113.08 | 114.29 | 807,899 | +1.02(+0.90%) |
May 13, 2016 | 113.33 | 113.92 | 112.59 | 113.27 | 719,478 | -0.06(-0.05%) |
May 12, 2016 | 113.47 | 113.94 | 112.18 | 113.33 | 671,126 | +0.44(+0.39%) |
May 11, 2016 | 115.07 | 115.26 | 112.85 | 112.89 | 920,436 | -2.23(-1.93%) |
May 10, 2016 | 112.66 | 115.17 | 112.02 | 115.12 | 1,216,131 | +3.34(+2.99%) |
May 09, 2016 | 110.54 | 112.06 | 110.17 | 111.77 | 713,155 | +0.97(+0.88%) |
May 06, 2016 | 110.03 | 111.11 | 109.49 | 110.80 | 709,703 | -0.11(-0.10%) |
May 05, 2016 | 110.28 | 111.08 | 110.23 | 110.91 | 586,470 | +0.68(+0.62%) |
May 04, 2016 | 110.03 | 110.65 | 109.34 | 110.23 | 647,374 | -0.73(-0.66%) |
May 03, 2016 | 111.27 | 111.54 | 109.73 | 110.96 | 884,003 | -1.04(-0.93%) |