Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.83 | 157.18 | 156.20 | 157.07 | 2,238,684 | +0.22(+0.14%) |
Apr 27, 2017 | 156.35 | 158.14 | 156.30 | 156.85 | 2,715,039 | +0.22(+0.14%) |
Apr 26, 2017 | 156.37 | 157.77 | 156.27 | 156.63 | 3,136,827 | +0.31(+0.20%) |
Apr 25, 2017 | 155.84 | 156.95 | 155.56 | 156.32 | 3,779,470 | +1.53(+0.99%) |
Apr 24, 2017 | 155.08 | 155.53 | 154.22 | 154.78 | 3,150,986 | +1.05(+0.68%) |
Apr 21, 2017 | 154.60 | 155.04 | 153.11 | 153.73 | 3,320,324 | -0.34(-0.22%) |
Apr 20, 2017 | 152.26 | 154.66 | 151.23 | 154.07 | 4,066,161 | +2.06(+1.35%) |
Apr 19, 2017 | 152.32 | 153.76 | 151.51 | 152.02 | 5,236,410 | +0.59(+0.39%) |
Apr 18, 2017 | 152.75 | 152.90 | 150.63 | 151.43 | 6,152,587 | +1.27(+0.84%) |
Apr 17, 2017 | 148.19 | 150.37 | 148.16 | 150.16 | 4,894,330 | +1.99(+1.35%) |
Apr 13, 2017 | 148.16 | 148.78 | 147.90 | 148.16 | 2,204,269 | -0.54(-0.36%) |
Apr 12, 2017 | 149.39 | 149.48 | 147.84 | 148.70 | 3,316,251 | -0.24(-0.16%) |
Apr 11, 2017 | 148.10 | 148.96 | 147.84 | 148.95 | 3,532,588 | +0.31(+0.21%) |
Apr 10, 2017 | 149.27 | 150.00 | 148.45 | 148.63 | 3,601,603 | -0.48(-0.33%) |
Apr 07, 2017 | 148.16 | 149.55 | 147.86 | 149.12 | 3,259,996 | +0.61(+0.41%) |
Apr 06, 2017 | 148.60 | 149.12 | 148.06 | 148.51 | 3,255,439 | -0.03(-0.02%) |
Apr 05, 2017 | 148.88 | 150.23 | 148.40 | 148.53 | 3,943,063 | +0.36(+0.24%) |
Apr 04, 2017 | 148.98 | 149.50 | 148.01 | 148.17 | 3,213,115 | -0.56(-0.37%) |
Apr 03, 2017 | 147.86 | 149.22 | 147.53 | 148.73 | 3,867,469 | +1.42(+0.96%) |
Mar 31, 2017 | 147.88 | 148.29 | 147.09 | 147.31 | 3,892,421 | -0.88(-0.59%) |
Mar 30, 2017 | 146.99 | 149.04 | 146.82 | 148.19 | 3,333,190 | +1.39(+0.95%) |
Mar 29, 2017 | 147.90 | 148.17 | 146.17 | 146.80 | 6,568,255 | -1.71(-1.15%) |
Mar 28, 2017 | 147.82 | 149.16 | 147.16 | 148.51 | 8,157,666 | +0.67(+0.46%) |
Mar 27, 2017 | 147.29 | 148.30 | 146.68 | 147.84 | 4,879,857 | -0.36(-0.24%) |
Mar 24, 2017 | 149.22 | 150.36 | 147.62 | 148.20 | 5,838,291 | -0.26(-0.18%) |
Mar 23, 2017 | 149.31 | 149.93 | 147.99 | 148.46 | 4,394,867 | -1.56(-1.04%) |
Mar 22, 2017 | 151.01 | 151.24 | 148.77 | 150.02 | 3,339,714 | -0.60(-0.40%) |
Mar 21, 2017 | 151.50 | 151.63 | 150.05 | 150.63 | 5,514,506 | -0.27(-0.18%) |
Mar 20, 2017 | 152.63 | 152.91 | 150.82 | 150.90 | 4,373,966 | -1.53(-1.00%) |
Mar 17, 2017 | 153.67 | 154.07 | 152.32 | 152.42 | 6,260,240 | -1.44(-0.93%) |
Mar 16, 2017 | 154.55 | 154.61 | 152.89 | 153.86 | 3,494,279 | -0.43(-0.28%) |
Mar 15, 2017 | 152.12 | 154.46 | 152.05 | 154.29 | 3,125,836 | +2.44(+1.61%) |
Mar 14, 2017 | 152.39 | 152.85 | 151.34 | 151.85 | 2,808,818 | -1.03(-0.68%) |
Mar 13, 2017 | 152.68 | 153.53 | 152.29 | 152.88 | 3,484,974 | +0.21(+0.13%) |
Mar 10, 2017 | 151.27 | 152.69 | 150.95 | 152.67 | 4,137,935 | +1.77(+1.17%) |
Mar 09, 2017 | 151.03 | 151.86 | 150.66 | 150.90 | 4,043,482 | +0.09(+0.06%) |
Mar 08, 2017 | 150.46 | 151.31 | 149.82 | 150.81 | 2,280,211 | +0.21(+0.14%) |
Mar 07, 2017 | 150.74 | 151.55 | 150.27 | 150.60 | 3,019,813 | -0.36(-0.24%) |
Mar 06, 2017 | 149.82 | 151.54 | 149.56 | 150.96 | 2,879,247 | +0.45(+0.30%) |
Mar 03, 2017 | 150.74 | 149.10 | 150.51 | 2,519,293 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.62 | 150.72 | 149.40 | 149.72 | 2,111,779 | -0.56(-0.37%) |
Mar 01, 2017 | 149.19 | 150.87 | 148.86 | 150.28 | 3,927,103 | +2.29(+1.55%) |
Feb 28, 2017 | 148.07 | 149.22 | 147.56 | 147.99 | 4,896,943 | +0.00(+0.00%) |
Feb 27, 2017 | 146.00 | 148.06 | 145.69 | 147.99 | 4,549,988 | +2.08(+1.42%) |
Feb 24, 2017 | 145.56 | 145.94 | 144.73 | 145.91 | 3,034,769 | +0.41(+0.28%) |
Feb 23, 2017 | 144.37 | 145.50 | 143.79 | 145.50 | 2,748,956 | +1.82(+1.26%) |
Feb 22, 2017 | 143.99 | 144.77 | 142.85 | 143.69 | 3,045,517 | +0.00(+0.00%) |
Feb 21, 2017 | 141.05 | 143.91 | 140.96 | 143.69 | 6,055,483 | +2.64(+1.87%) |
Feb 17, 2017 | 141.05 | 141.05 | 141.05 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.45 | 147.62 | 145.26 | 146.44 | 3,565,427 | -0.57(-0.39%) |
Feb 15, 2017 | 145.49 | 147.55 | 145.49 | 147.01 | 5,071,075 | +1.04(+0.71%) |
Feb 14, 2017 | 144.47 | 146.31 | 144.29 | 145.98 | 3,318,655 | +1.02(+0.70%) |
Feb 13, 2017 | 143.79 | 144.98 | 143.79 | 144.96 | 3,660,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.28 | 144.60 | 143.27 | 143.85 | 2,129,832 | +0.28(+0.19%) |
Feb 09, 2017 | 143.45 | 144.34 | 142.78 | 143.57 | 3,415,833 | +0.12(+0.08%) |
Feb 08, 2017 | 143.18 | 143.69 | 142.65 | 143.45 | 2,614,655 | -0.20(-0.14%) |
Feb 07, 2017 | 144.12 | 144.68 | 142.76 | 143.65 | 3,288,480 | +0.02(+0.01%) |
Feb 06, 2017 | 144.53 | 145.44 | 143.37 | 143.63 | 3,887,762 | -1.22(-0.84%) |
Feb 03, 2017 | 144.19 | 144.97 | 143.36 | 144.85 | 3,087,080 | +0.99(+0.69%) |
Feb 02, 2017 | 145.43 | 146.08 | 143.41 | 143.86 | 5,267,920 | -1.75(-1.20%) |
Feb 01, 2017 | 145.64 | 146.67 | 144.99 | 145.60 | 4,155,502 | +0.55(+0.38%) |
Jan 31, 2017 | 144.63 | 145.14 | 143.19 | 145.06 | 3,393,737 | +0.01(+0.01%) |
Jan 30, 2017 | 145.81 | 146.27 | 144.35 | 145.05 | 3,111,745 | -0.81(-0.55%) |
Jan 27, 2017 | 146.31 | 146.58 | 145.52 | 145.85 | 3,475,839 | +0.22(+0.15%) |
Jan 26, 2017 | 144.84 | 146.38 | 144.29 | 145.64 | 4,695,394 | +1.35(+0.94%) |
Jan 25, 2017 | 143.91 | 144.95 | 143.49 | 144.29 | 4,028,838 | +0.72(+0.51%) |
Jan 24, 2017 | 142.60 | 144.35 | 142.37 | 143.56 | 3,926,798 | +1.22(+0.85%) |
Jan 23, 2017 | 141.94 | 142.75 | 140.10 | 142.34 | 4,539,790 | +0.37(+0.26%) |
Jan 20, 2017 | 142.30 | 143.00 | 141.22 | 141.98 | 3,999,708 | -0.04(-0.03%) |
Jan 19, 2017 | 141.15 | 143.67 | 140.71 | 142.01 | 5,561,561 | +0.86(+0.61%) |
Jan 18, 2017 | 144.12 | 144.25 | 139.68 | 141.15 | 7,364,938 | -2.61(-1.82%) |
Jan 17, 2017 | 145.51 | 145.83 | 140.95 | 143.77 | 6,117,956 | -1.02(-0.70%) |
Jan 13, 2017 | 144.79 | 144.79 | 144.79 | 0 | -0.50(-0.34%) | |
Jan 12, 2017 | 144.69 | 145.81 | 143.97 | 145.29 | 2,856,142 | +0.42(+0.29%) |
Jan 11, 2017 | 144.34 | 145.81 | 143.72 | 144.87 | 3,719,674 | +0.28(+0.19%) |
Jan 10, 2017 | 144.31 | 145.84 | 143.62 | 144.59 | 3,912,091 | -0.33(-0.23%) |
Jan 09, 2017 | 144.97 | 145.35 | 143.87 | 144.92 | 3,398,770 | -0.41(-0.28%) |
Jan 06, 2017 | 144.74 | 145.81 | 144.17 | 145.33 | 3,443,314 | +0.21(+0.14%) |
Jan 05, 2017 | 144.74 | 145.51 | 144.53 | 145.13 | 3,308,843 | +0.24(+0.17%) |
Jan 04, 2017 | 145.28 | 145.49 | 142.94 | 144.88 | 3,009,422 | +0.41(+0.28%) |
Jan 03, 2017 | 144.19 | 145.21 | 142.42 | 144.47 | 3,956,339 | +1.26(+0.88%) |
Dec 30, 2016 | 143.21 | 143.21 | 143.21 | 0 | -0.90(-0.62%) | |
Dec 29, 2016 | 144.89 | 145.29 | 143.53 | 144.11 | 2,767,241 | -0.36(-0.25%) |
Dec 28, 2016 | 145.11 | 146.09 | 144.36 | 144.47 | 1,865,206 | -1.07(-0.74%) |
Dec 27, 2016 | 146.09 | 146.72 | 145.37 | 145.54 | 1,501,864 | -0.35(-0.24%) |
Dec 23, 2016 | 145.89 | 145.89 | 145.89 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.42 | 144.86 | 143.42 | 144.59 | 3,063,859 | +0.22(+0.16%) |
Dec 21, 2016 | 144.45 | 145.22 | 142.84 | 144.37 | 3,093,380 | -0.23(-0.16%) |
Dec 20, 2016 | 144.71 | 145.96 | 144.44 | 144.60 | 3,499,073 | +0.04(+0.03%) |
Dec 19, 2016 | 145.94 | 146.70 | 144.27 | 144.55 | 5,288,718 | -2.15(-1.46%) |
Dec 16, 2016 | 144.41 | 146.76 | 144.24 | 146.70 | 8,498,905 | +2.97(+2.07%) |
Dec 15, 2016 | 143.06 | 144.33 | 142.67 | 143.73 | 4,942,663 | +0.68(+0.48%) |
Dec 14, 2016 | 144.20 | 144.79 | 142.03 | 143.05 | 4,338,471 | -0.61(-0.42%) |
Dec 13, 2016 | 143.53 | 144.71 | 143.23 | 143.66 | 4,247,252 | +0.94(+0.66%) |
Dec 12, 2016 | 142.13 | 142.87 | 141.16 | 142.72 | 3,879,336 | -0.56(-0.39%) |
Dec 09, 2016 | 142.75 | 143.32 | 141.13 | 143.28 | 4,478,076 | +0.72(+0.50%) |
Dec 08, 2016 | 142.65 | 143.39 | 141.39 | 142.57 | 3,807,914 | -0.07(-0.05%) |
Dec 07, 2016 | 141.29 | 143.16 | 139.91 | 142.64 | 5,087,254 | +1.86(+1.32%) |
Dec 06, 2016 | 141.54 | 141.59 | 139.83 | 140.78 | 3,592,290 | -0.28(-0.20%) |
Dec 05, 2016 | 143.35 | 143.78 | 139.80 | 141.06 | 6,533,587 | -2.77(-1.93%) |
Dec 02, 2016 | 144.07 | 145.43 | 143.68 | 143.83 | 3,888,949 | -0.19(-0.13%) |
Dec 01, 2016 | 142.68 | 144.72 | 142.39 | 144.02 | 5,867,028 | +2.34(+1.65%) |
Nov 30, 2016 | 140.91 | 142.96 | 140.55 | 141.67 | 7,981,614 | +1.21(+0.86%) |
Nov 29, 2016 | 139.88 | 140.94 | 138.31 | 140.46 | 6,538,111 | +4.88(+3.60%) |
Nov 28, 2016 | 136.14 | 136.24 | 133.69 | 135.58 | 5,636,222 | -0.62(-0.46%) |
Nov 25, 2016 | 137.20 | 137.71 | 136.02 | 136.20 | 1,867,538 | -0.65(-0.48%) |
Nov 23, 2016 | 136.85 | 136.85 | 136.85 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.66 | 136.31 | 134.19 | 135.71 | 5,598,715 | +1.65(+1.23%) |
Nov 21, 2016 | 133.45 | 134.28 | 132.41 | 134.06 | 4,336,617 | +0.86(+0.64%) |
Nov 18, 2016 | 134.63 | 135.18 | 133.16 | 133.21 | 6,355,663 | -1.18(-0.88%) |
Nov 17, 2016 | 135.32 | 135.41 | 133.87 | 134.38 | 5,254,143 | -0.65(-0.48%) |
Nov 16, 2016 | 135.47 | 136.37 | 134.80 | 135.03 | 4,374,506 | -0.65(-0.48%) |
Nov 15, 2016 | 136.82 | 137.22 | 135.04 | 135.68 | 5,509,601 | -0.05(-0.03%) |
Nov 14, 2016 | 131.31 | 136.30 | 131.06 | 135.73 | 6,440,490 | +5.22(+4.00%) |
Nov 11, 2016 | 130.76 | 131.47 | 130.14 | 130.50 | 5,021,246 | +0.26(+0.20%) |
Nov 10, 2016 | 126.87 | 130.64 | 126.56 | 130.25 | 6,816,461 | +3.77(+2.98%) |
Nov 09, 2016 | 124.37 | 126.00 | 121.41 | 126.48 | 9,019,724 | -0.89(-0.70%) |
Nov 08, 2016 | 125.99 | 128.00 | 125.67 | 127.37 | 4,921,883 | +0.86(+0.68%) |
Nov 07, 2016 | 124.43 | 126.96 | 124.38 | 126.50 | 4,371,754 | +3.76(+3.06%) |
Nov 04, 2016 | 123.40 | 123.79 | 122.72 | 122.74 | 3,950,113 | -0.11(-0.09%) |
Nov 03, 2016 | 124.05 | 125.08 | 122.69 | 122.85 | 3,354,292 | -1.03(-0.83%) |
Nov 02, 2016 | 123.91 | 125.88 | 123.83 | 123.87 | 3,533,825 | -0.40(-0.32%) |
Nov 01, 2016 | 126.13 | 126.13 | 123.73 | 124.27 | 3,805,004 | -1.69(-1.34%) |
Oct 31, 2016 | 125.50 | 126.16 | 124.76 | 125.97 | 4,219,746 | +0.87(+0.70%) |
Oct 28, 2016 | 126.26 | 126.88 | 124.28 | 125.09 | 4,525,552 | -1.42(-1.12%) |
Oct 27, 2016 | 127.21 | 127.68 | 126.19 | 126.51 | 3,767,527 | -0.26(-0.20%) |
Oct 26, 2016 | 128.12 | 128.15 | 126.46 | 126.77 | 3,666,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.13 | 129.58 | 127.99 | 128.15 | 3,472,821 | -0.81(-0.63%) |
Oct 24, 2016 | 130.13 | 130.33 | 128.37 | 128.96 | 3,286,492 | -0.61(-0.47%) |
Oct 21, 2016 | 128.58 | 129.63 | 128.14 | 129.57 | 3,738,086 | +0.27(+0.21%) |
Oct 20, 2016 | 128.78 | 130.02 | 128.33 | 129.30 | 5,838,275 | +0.62(+0.48%) |
Oct 19, 2016 | 128.19 | 130.45 | 127.30 | 128.68 | 6,502,879 | +0.87(+0.68%) |
Oct 18, 2016 | 124.07 | 128.30 | 122.88 | 127.80 | 11,378,645 | +8.25(+6.90%) |
Oct 17, 2016 | 119.49 | 119.82 | 118.57 | 119.55 | 4,041,647 | +0.19(+0.16%) |
Oct 14, 2016 | 120.13 | 120.78 | 119.34 | 119.36 | 3,874,013 | -0.24(-0.20%) |
Oct 13, 2016 | 120.01 | 120.01 | 119.09 | 119.60 | 3,843,442 | -0.81(-0.67%) |
Oct 12, 2016 | 120.31 | 120.97 | 119.11 | 120.42 | 4,810,784 | +0.31(+0.26%) |
Oct 11, 2016 | 122.39 | 122.72 | 119.76 | 120.10 | 3,762,570 | -2.97(-2.41%) |
Oct 10, 2016 | 122.08 | 123.31 | 122.08 | 123.07 | 2,901,322 | +1.27(+1.04%) |
Oct 07, 2016 | 122.30 | 122.60 | 121.20 | 121.81 | 2,881,965 | +0.17(+0.14%) |
Oct 06, 2016 | 122.39 | 122.55 | 120.91 | 121.64 | 4,516,214 | -1.01(-0.82%) |
Oct 05, 2016 | 123.19 | 123.83 | 121.75 | 122.64 | 5,189,470 | -0.50(-0.41%) |
Oct 04, 2016 | 123.61 | 124.21 | 122.25 | 123.14 | 2,751,675 | -0.29(-0.24%) |
Oct 03, 2016 | 124.20 | 124.53 | 123.02 | 123.44 | 3,056,649 | -1.35(-1.08%) |
Sep 30, 2016 | 124.05 | 125.21 | 123.37 | 124.78 | 4,592,105 | +1.50(+1.21%) |
Sep 29, 2016 | 124.94 | 125.03 | 122.86 | 123.28 | 2,368,310 | -1.86(-1.49%) |
Sep 28, 2016 | 125.79 | 126.31 | 124.48 | 125.15 | 2,222,397 | -0.34(-0.27%) |
Sep 27, 2016 | 124.77 | 125.53 | 123.61 | 125.49 | 3,181,588 | +0.95(+0.77%) |
Sep 26, 2016 | 124.74 | 124.93 | 123.80 | 124.53 | 2,957,983 | -0.70(-0.56%) |
Sep 23, 2016 | 125.69 | 126.37 | 125.10 | 125.24 | 3,143,665 | -0.47(-0.38%) |
Sep 22, 2016 | 125.22 | 126.04 | 125.07 | 125.71 | 3,386,406 | +1.01(+0.81%) |
Sep 21, 2016 | 123.18 | 124.75 | 122.99 | 124.70 | 3,934,266 | +2.17(+1.78%) |
Sep 20, 2016 | 123.12 | 123.47 | 122.16 | 122.53 | 2,721,566 | -0.19(-0.15%) |
Sep 19, 2016 | 123.61 | 124.24 | 122.57 | 122.72 | 3,634,581 | -0.70(-0.57%) |
Sep 16, 2016 | 120.87 | 123.49 | 120.80 | 123.42 | 8,326,995 | +2.55(+2.11%) |
Sep 15, 2016 | 118.57 | 121.30 | 118.44 | 120.87 | 3,739,013 | +1.71(+1.44%) |
Sep 14, 2016 | 119.32 | 120.05 | 118.53 | 119.16 | 5,152,507 | -0.23(-0.19%) |
Sep 13, 2016 | 119.65 | 120.46 | 118.87 | 119.39 | 3,737,835 | -1.41(-1.17%) |
Sep 12, 2016 | 118.28 | 120.97 | 118.00 | 120.80 | 3,878,987 | +1.70(+1.43%) |
Sep 09, 2016 | 120.07 | 120.46 | 119.10 | 119.10 | 3,727,419 | -1.62(-1.34%) |
Sep 08, 2016 | 119.85 | 120.88 | 119.80 | 120.72 | 3,171,472 | +0.40(+0.33%) |
Sep 07, 2016 | 120.33 | 121.18 | 119.61 | 120.32 | 3,160,257 | -0.32(-0.26%) |
Sep 06, 2016 | 121.21 | 121.41 | 120.33 | 120.63 | 2,527,466 | -0.57(-0.47%) |
Sep 02, 2016 | 121.10 | 121.20 | 121.20 | 121.20 | 2,694,415 | +0.77(+0.64%) |
Sep 01, 2016 | 121.39 | 121.53 | 120.08 | 120.43 | 3,116,934 | -0.27(-0.23%) |
Aug 31, 2016 | 121.15 | 121.39 | 120.26 | 120.70 | 3,197,981 | -0.73(-0.60%) |
Aug 30, 2016 | 121.79 | 122.16 | 120.87 | 121.43 | 2,284,254 | -0.36(-0.29%) |
Aug 29, 2016 | 121.72 | 122.47 | 121.09 | 121.79 | 2,610,319 | +0.58(+0.48%) |
Aug 26, 2016 | 122.14 | 122.70 | 120.65 | 121.21 | 3,474,266 | -0.60(-0.50%) |
Aug 25, 2016 | 123.99 | 123.99 | 121.57 | 121.81 | 4,385,708 | -2.28(-1.84%) |
Aug 24, 2016 | 125.98 | 126.05 | 123.78 | 124.09 | 2,851,441 | -1.90(-1.51%) |
Aug 23, 2016 | 126.63 | 126.75 | 125.76 | 125.99 | 2,587,312 | -0.07(-0.06%) |
Aug 22, 2016 | 126.08 | 126.87 | 125.73 | 126.06 | 1,789,961 | +0.04(+0.03%) |
Aug 19, 2016 | 125.67 | 126.20 | 125.29 | 126.02 | 2,198,108 | -0.11(-0.09%) |
Aug 18, 2016 | 125.69 | 126.73 | 125.34 | 126.13 | 1,772,630 | +0.41(+0.32%) |
Aug 17, 2016 | 125.35 | 125.89 | 124.79 | 125.73 | 2,084,146 | +0.56(+0.45%) |
Aug 16, 2016 | 125.23 | 125.65 | 124.50 | 125.17 | 1,903,163 | -0.48(-0.38%) |
Aug 15, 2016 | 126.83 | 126.97 | 125.53 | 125.65 | 2,670,330 | -1.12(-0.88%) |
Aug 12, 2016 | 126.12 | 127.00 | 125.54 | 126.76 | 2,015,211 | +0.22(+0.18%) |
Aug 11, 2016 | 126.20 | 126.92 | 125.49 | 126.54 | 2,093,677 | +0.39(+0.31%) |
Aug 10, 2016 | 125.87 | 126.28 | 125.03 | 126.15 | 2,103,561 | +0.33(+0.26%) |
Aug 09, 2016 | 126.47 | 126.99 | 125.70 | 125.82 | 2,412,803 | -0.28(-0.22%) |
Aug 08, 2016 | 126.52 | 126.93 | 125.86 | 126.10 | 2,081,172 | -0.76(-0.60%) |
Aug 05, 2016 | 127.16 | 127.35 | 126.34 | 126.86 | 2,254,430 | +0.25(+0.20%) |
Aug 04, 2016 | 126.96 | 127.29 | 126.21 | 126.61 | 2,131,266 | -0.15(-0.12%) |
Aug 03, 2016 | 127.16 | 127.42 | 126.36 | 126.76 | 2,213,225 | -0.26(-0.20%) |
Aug 02, 2016 | 127.59 | 127.73 | 126.28 | 127.02 | 3,019,756 | -0.30(-0.24%) |
Aug 01, 2016 | 127.24 | 127.90 | 126.91 | 127.32 | 2,811,946 | +0.27(+0.22%) |
Jul 29, 2016 | 125.85 | 127.66 | 125.63 | 127.05 | 3,685,410 | +0.39(+0.31%) |
Jul 28, 2016 | 125.42 | 126.90 | 125.27 | 126.66 | 2,836,964 | +0.96(+0.76%) |
Jul 27, 2016 | 125.25 | 126.28 | 124.13 | 125.70 | 3,025,334 | -0.02(-0.01%) |
Jul 26, 2016 | 125.93 | 126.15 | 125.11 | 125.72 | 3,007,336 | -0.03(-0.02%) |
Jul 25, 2016 | 127.36 | 127.66 | 125.46 | 125.74 | 3,072,079 | -1.74(-1.36%) |
Jul 22, 2016 | 127.48 | 127.77 | 126.80 | 127.48 | 3,040,445 | +0.73(+0.57%) |
Jul 21, 2016 | 126.61 | 127.52 | 126.10 | 126.75 | 3,947,577 | -0.13(-0.10%) |
Jul 20, 2016 | 127.29 | 128.18 | 126.70 | 126.89 | 6,187,407 | +0.38(+0.30%) |
Jul 19, 2016 | 124.87 | 126.54 | 123.61 | 126.51 | 6,002,813 | +1.63(+1.31%) |
Jul 18, 2016 | 125.77 | 125.89 | 123.87 | 124.87 | 4,695,916 | -0.52(-0.41%) |
Jul 15, 2016 | 125.67 | 126.67 | 125.15 | 125.39 | 4,225,261 | +0.44(+0.35%) |
Jul 14, 2016 | 126.33 | 126.74 | 124.63 | 124.95 | 3,382,168 | -0.57(-0.45%) |
Jul 13, 2016 | 125.06 | 125.62 | 124.14 | 125.52 | 3,567,082 | +1.44(+1.16%) |
Jul 12, 2016 | 125.00 | 125.05 | 123.65 | 124.08 | 4,858,102 | -0.41(-0.33%) |
Jul 11, 2016 | 125.34 | 125.63 | 124.22 | 124.49 | 4,603,215 | -0.84(-0.67%) |
Jul 08, 2016 | 125.72 | 124.92 | 124.08 | 125.34 | 4,063,886 | +0.42(+0.33%) |
Jul 07, 2016 | 126.31 | 126.57 | 124.16 | 124.92 | 3,962,486 | -1.40(-1.11%) |
Jul 06, 2016 | 125.08 | 126.83 | 125.07 | 126.32 | 4,602,458 | +0.73(+0.58%) |
Jul 05, 2016 | 124.34 | 125.90 | 124.23 | 125.59 | 4,225,958 | +0.62(+0.50%) |
Jul 01, 2016 | 125.24 | 124.97 | 124.97 | 124.97 | 3,248,965 | -0.30(-0.24%) |
Jun 30, 2016 | 124.81 | 125.37 | 124.42 | 125.27 | 5,332,270 | +0.60(+0.48%) |
Jun 29, 2016 | 124.03 | 124.81 | 123.85 | 124.67 | 4,175,499 | +1.61(+1.31%) |
Jun 28, 2016 | 122.62 | 123.40 | 122.13 | 123.06 | 4,689,063 | +1.42(+1.17%) |
Jun 27, 2016 | 120.79 | 121.89 | 120.20 | 121.64 | 4,538,334 | -0.16(-0.13%) |
Jun 24, 2016 | 120.36 | 122.98 | 119.91 | 121.80 | 5,044,001 | -1.69(-1.37%) |
Jun 23, 2016 | 123.63 | 124.19 | 122.44 | 123.49 | 2,983,316 | +1.14(+0.94%) |
Jun 22, 2016 | 122.83 | 123.80 | 122.11 | 122.35 | 2,677,229 | -0.26(-0.21%) |
Jun 21, 2016 | 123.50 | 123.53 | 122.50 | 122.60 | 2,278,419 | -0.29(-0.24%) |
Jun 20, 2016 | 123.52 | 124.07 | 122.56 | 122.90 | 4,206,073 | +0.74(+0.60%) |
Jun 17, 2016 | 123.11 | 123.19 | 121.15 | 122.16 | 4,994,241 | -0.86(-0.70%) |
Jun 16, 2016 | 121.73 | 123.22 | 121.00 | 123.02 | 3,579,917 | +1.24(+1.02%) |
Jun 15, 2016 | 122.20 | 122.58 | 121.59 | 121.78 | 2,670,593 | +0.01(+0.01%) |
Jun 14, 2016 | 121.77 | 122.11 | 121.30 | 121.77 | 3,363,616 | -0.19(-0.16%) |
Jun 13, 2016 | 122.76 | 123.76 | 121.95 | 121.96 | 3,185,764 | -1.02(-0.83%) |
Jun 10, 2016 | 123.87 | 123.99 | 122.44 | 122.97 | 3,176,892 | -1.27(-1.02%) |
Jun 09, 2016 | 124.08 | 124.41 | 123.24 | 124.25 | 4,169,484 | +0.25(+0.20%) |
Jun 08, 2016 | 121.23 | 124.43 | 121.00 | 124.00 | 6,998,301 | +3.06(+2.53%) |
Jun 07, 2016 | 122.02 | 122.32 | 120.90 | 120.94 | 3,332,449 | -1.07(-0.88%) |
Jun 06, 2016 | 120.92 | 122.22 | 120.56 | 122.01 | 3,351,529 | +1.16(+0.96%) |
Jun 03, 2016 | 119.77 | 121.10 | 119.36 | 120.86 | 4,105,152 | +0.71(+0.59%) |
Jun 02, 2016 | 118.58 | 120.25 | 118.36 | 120.15 | 4,545,876 | +1.33(+1.12%) |
Jun 01, 2016 | 117.98 | 119.10 | 117.48 | 118.81 | 2,964,432 | +0.76(+0.64%) |
May 31, 2016 | 118.88 | 119.01 | 117.89 | 118.06 | 4,114,825 | -0.29(-0.25%) |
May 27, 2016 | 117.45 | 118.35 | 118.35 | 118.35 | 2,075,899 | +0.90(+0.77%) |
May 26, 2016 | 117.91 | 118.31 | 117.16 | 117.45 | 1,697,640 | -0.39(-0.33%) |
May 25, 2016 | 117.65 | 118.61 | 117.27 | 117.83 | 2,503,824 | +0.73(+0.63%) |
May 24, 2016 | 115.48 | 117.45 | 115.09 | 117.10 | 3,059,872 | +1.92(+1.66%) |
May 23, 2016 | 114.92 | 115.87 | 114.82 | 115.19 | 3,438,097 | -0.46(-0.40%) |
May 20, 2016 | 115.37 | 116.39 | 114.99 | 115.64 | 2,873,879 | +0.83(+0.72%) |
May 19, 2016 | 114.54 | 115.80 | 113.72 | 114.81 | 3,120,580 | -0.45(-0.39%) |
May 18, 2016 | 114.03 | 115.94 | 113.87 | 115.26 | 2,551,857 | +0.84(+0.73%) |
May 17, 2016 | 115.32 | 115.89 | 113.92 | 114.42 | 2,598,040 | -0.95(-0.83%) |
May 16, 2016 | 113.71 | 115.57 | 113.52 | 115.38 | 2,792,208 | +1.45(+1.27%) |
May 13, 2016 | 114.02 | 114.84 | 113.53 | 113.93 | 3,552,302 | -0.65(-0.57%) |
May 12, 2016 | 115.70 | 115.95 | 113.71 | 114.58 | 3,635,056 | -0.84(-0.73%) |
May 11, 2016 | 118.12 | 118.35 | 115.33 | 115.42 | 3,907,209 | -2.54(-2.16%) |
May 10, 2016 | 117.39 | 117.99 | 117.09 | 117.97 | 2,517,627 | +0.80(+0.68%) |
May 09, 2016 | 116.36 | 117.98 | 116.20 | 117.17 | 2,481,680 | +0.56(+0.48%) |
May 06, 2016 | 116.66 | 116.83 | 115.34 | 116.62 | 2,964,971 | -0.24(-0.20%) |
May 05, 2016 | 116.62 | 117.71 | 116.45 | 116.85 | 2,326,460 | +0.25(+0.21%) |
May 04, 2016 | 115.72 | 116.94 | 115.33 | 116.61 | 3,294,079 | -0.38(-0.32%) |
May 03, 2016 | 116.02 | 117.67 | 115.81 | 116.99 | 4,112,762 | +0.32(+0.27%) |