Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 144.66 | 145.18 | 143.22 | 145.09 | 3,392,811 | +0.01(+0.01%) |
Jan 30, 2017 | 145.85 | 146.31 | 144.39 | 145.09 | 3,110,896 | -0.81(-0.55%) |
Jan 27, 2017 | 146.35 | 146.62 | 145.56 | 145.89 | 3,474,890 | +0.22(+0.15%) |
Jan 26, 2017 | 144.88 | 146.42 | 144.33 | 145.68 | 4,694,112 | +1.35(+0.94%) |
Jan 25, 2017 | 143.95 | 144.99 | 143.53 | 144.32 | 4,027,738 | +0.72(+0.50%) |
Jan 24, 2017 | 142.64 | 144.39 | 142.41 | 143.60 | 3,925,726 | +1.22(+0.85%) |
Jan 23, 2017 | 141.98 | 142.79 | 140.14 | 142.38 | 4,538,551 | +0.37(+0.26%) |
Jan 20, 2017 | 142.34 | 143.04 | 141.25 | 142.02 | 3,998,616 | -0.04(-0.03%) |
Jan 19, 2017 | 141.19 | 143.71 | 140.75 | 142.05 | 5,560,043 | +0.86(+0.61%) |
Jan 18, 2017 | 144.16 | 144.29 | 139.72 | 141.19 | 7,362,928 | -2.61(-1.82%) |
Jan 17, 2017 | 145.55 | 145.87 | 140.99 | 143.81 | 6,116,286 | -1.02(-0.70%) |
Jan 13, 2017 | 144.83 | 144.83 | 144.83 | 0 | -0.50(-0.35%) | |
Jan 12, 2017 | 144.73 | 145.85 | 144.01 | 145.33 | 2,855,362 | +0.42(+0.29%) |
Jan 11, 2017 | 144.38 | 145.85 | 143.76 | 144.91 | 3,718,659 | +0.28(+0.19%) |
Jan 10, 2017 | 144.35 | 145.88 | 143.66 | 144.63 | 3,911,024 | -0.33(-0.23%) |
Jan 09, 2017 | 145.01 | 145.39 | 143.91 | 144.96 | 3,397,843 | -0.41(-0.28%) |
Jan 06, 2017 | 144.78 | 145.85 | 144.21 | 145.37 | 3,442,374 | +0.21(+0.14%) |
Jan 05, 2017 | 144.78 | 145.55 | 144.57 | 145.17 | 3,307,940 | +0.24(+0.17%) |
Jan 04, 2017 | 145.32 | 145.53 | 142.98 | 144.93 | 3,008,601 | +0.41(+0.29%) |
Jan 03, 2017 | 144.23 | 145.25 | 142.45 | 144.51 | 3,955,259 | +1.26(+0.88%) |
Dec 30, 2016 | 143.25 | 143.25 | 143.25 | 0 | -0.89(-0.62%) | |
Dec 29, 2016 | 144.93 | 145.33 | 143.56 | 144.15 | 2,766,486 | -0.36(-0.25%) |
Dec 28, 2016 | 145.15 | 146.12 | 144.40 | 144.50 | 1,864,697 | -1.07(-0.74%) |
Dec 27, 2016 | 146.13 | 146.76 | 145.41 | 145.58 | 1,501,455 | -0.35(-0.24%) |
Dec 23, 2016 | 145.93 | 145.93 | 145.93 | 0 | +1.30(+0.90%) | |
Dec 22, 2016 | 144.46 | 144.90 | 143.46 | 144.63 | 3,063,023 | +0.22(+0.16%) |
Dec 21, 2016 | 144.49 | 145.26 | 142.88 | 144.41 | 3,092,536 | -0.23(-0.16%) |
Dec 20, 2016 | 144.75 | 146.00 | 144.48 | 144.64 | 3,498,118 | +0.05(+0.03%) |
Dec 19, 2016 | 145.98 | 146.74 | 144.31 | 144.59 | 5,287,274 | -2.15(-1.46%) |
Dec 16, 2016 | 144.45 | 146.80 | 144.28 | 146.74 | 8,496,585 | +2.97(+2.07%) |
Dec 15, 2016 | 143.10 | 144.37 | 142.71 | 143.77 | 4,941,313 | +0.68(+0.48%) |
Dec 14, 2016 | 144.24 | 144.83 | 142.07 | 143.09 | 4,337,286 | -0.61(-0.42%) |
Dec 13, 2016 | 143.57 | 144.75 | 143.27 | 143.70 | 4,246,093 | +0.94(+0.66%) |
Dec 12, 2016 | 142.17 | 142.91 | 141.20 | 142.76 | 3,878,277 | -0.56(-0.39%) |
Dec 09, 2016 | 142.79 | 143.36 | 141.17 | 143.32 | 4,476,854 | +0.72(+0.50%) |
Dec 08, 2016 | 142.69 | 143.43 | 141.43 | 142.61 | 3,806,875 | -0.07(-0.05%) |
Dec 07, 2016 | 141.33 | 143.20 | 139.95 | 142.68 | 5,085,866 | +1.86(+1.32%) |
Dec 06, 2016 | 141.58 | 141.63 | 139.87 | 140.82 | 3,591,309 | -0.28(-0.20%) |
Dec 05, 2016 | 143.38 | 143.81 | 139.84 | 141.09 | 6,531,804 | -2.78(-1.93%) |
Dec 02, 2016 | 144.11 | 145.47 | 143.72 | 143.87 | 3,887,888 | -0.19(-0.13%) |
Dec 01, 2016 | 142.71 | 144.75 | 142.43 | 144.06 | 5,865,427 | +2.34(+1.65%) |
Nov 30, 2016 | 140.95 | 143.00 | 140.59 | 141.71 | 7,979,435 | +1.21(+0.86%) |
Nov 29, 2016 | 139.92 | 140.97 | 138.35 | 140.50 | 6,536,327 | +4.89(+3.60%) |
Nov 28, 2016 | 136.18 | 136.27 | 133.73 | 135.61 | 5,634,684 | -0.62(-0.46%) |
Nov 25, 2016 | 137.24 | 137.74 | 136.06 | 136.24 | 1,867,029 | -0.65(-0.48%) |
Nov 23, 2016 | 136.89 | 136.89 | 136.89 | 0 | +1.14(+0.84%) | |
Nov 22, 2016 | 134.69 | 136.34 | 134.23 | 135.75 | 5,597,187 | +1.65(+1.23%) |
Nov 21, 2016 | 133.48 | 134.32 | 132.45 | 134.10 | 4,335,434 | +0.86(+0.64%) |
Nov 18, 2016 | 134.67 | 135.21 | 133.20 | 133.24 | 6,353,928 | -1.18(-0.87%) |
Nov 17, 2016 | 135.35 | 135.44 | 133.90 | 134.42 | 5,252,709 | -0.65(-0.48%) |
Nov 16, 2016 | 135.51 | 136.41 | 134.84 | 135.07 | 4,373,312 | -0.65(-0.48%) |
Nov 15, 2016 | 136.86 | 137.26 | 135.08 | 135.72 | 5,508,097 | -0.04(-0.03%) |
Nov 14, 2016 | 131.34 | 136.34 | 131.09 | 135.76 | 6,438,733 | +5.22(+4.00%) |
Nov 11, 2016 | 130.80 | 131.50 | 130.18 | 130.54 | 5,019,875 | +0.26(+0.20%) |
Nov 10, 2016 | 126.90 | 130.67 | 126.60 | 130.28 | 6,814,601 | +3.77(+2.98%) |
Nov 09, 2016 | 124.41 | 126.04 | 121.45 | 126.51 | 9,017,262 | -0.89(-0.70%) |
Nov 08, 2016 | 126.02 | 128.03 | 125.71 | 127.40 | 4,920,540 | +0.86(+0.68%) |
Nov 07, 2016 | 124.46 | 126.99 | 124.42 | 126.54 | 4,370,561 | +3.76(+3.06%) |
Nov 04, 2016 | 123.44 | 123.83 | 122.76 | 122.78 | 3,949,035 | -0.11(-0.09%) |
Nov 03, 2016 | 124.08 | 125.12 | 122.72 | 122.88 | 3,353,377 | -1.02(-0.83%) |
Nov 02, 2016 | 123.94 | 125.91 | 123.86 | 123.91 | 3,532,860 | -0.40(-0.32%) |
Nov 01, 2016 | 126.16 | 126.16 | 123.76 | 124.31 | 3,803,966 | -1.69(-1.34%) |
Oct 31, 2016 | 125.53 | 126.19 | 124.79 | 126.00 | 4,218,594 | +0.87(+0.70%) |
Oct 28, 2016 | 126.30 | 126.91 | 124.32 | 125.13 | 4,524,317 | -1.42(-1.12%) |
Oct 27, 2016 | 127.24 | 127.71 | 126.22 | 126.55 | 3,766,498 | -0.26(-0.20%) |
Oct 26, 2016 | 128.16 | 128.19 | 126.50 | 126.81 | 3,665,131 | -1.38(-1.08%) |
Oct 25, 2016 | 129.17 | 129.61 | 128.03 | 128.19 | 3,471,873 | -0.81(-0.63%) |
Oct 24, 2016 | 130.17 | 130.36 | 128.40 | 129.00 | 3,285,595 | -0.61(-0.47%) |
Oct 21, 2016 | 128.61 | 129.67 | 128.18 | 129.60 | 3,737,066 | +0.27(+0.21%) |
Oct 20, 2016 | 128.82 | 130.06 | 128.37 | 129.34 | 5,836,682 | +0.62(+0.49%) |
Oct 19, 2016 | 128.22 | 130.49 | 127.33 | 128.71 | 6,501,104 | +0.87(+0.68%) |
Oct 18, 2016 | 124.10 | 128.34 | 122.92 | 127.84 | 11,375,539 | +8.26(+6.90%) |
Oct 17, 2016 | 119.52 | 119.85 | 118.60 | 119.58 | 4,040,544 | +0.19(+0.16%) |
Oct 14, 2016 | 120.16 | 120.81 | 119.37 | 119.40 | 3,872,956 | -0.24(-0.20%) |
Oct 13, 2016 | 120.05 | 120.05 | 119.12 | 119.64 | 3,842,393 | -0.81(-0.67%) |
Oct 12, 2016 | 120.34 | 121.00 | 119.15 | 120.45 | 4,809,471 | +0.31(+0.26%) |
Oct 11, 2016 | 122.43 | 122.76 | 119.80 | 120.14 | 3,761,543 | -2.97(-2.41%) |
Oct 10, 2016 | 122.11 | 123.34 | 122.11 | 123.11 | 2,900,530 | +1.27(+1.04%) |
Oct 07, 2016 | 122.33 | 122.63 | 121.23 | 121.84 | 2,881,179 | +0.17(+0.14%) |
Oct 06, 2016 | 122.42 | 122.58 | 120.95 | 121.67 | 4,514,982 | -1.01(-0.82%) |
Oct 05, 2016 | 123.22 | 123.86 | 121.78 | 122.68 | 5,188,054 | -0.50(-0.41%) |
Oct 04, 2016 | 123.65 | 124.25 | 122.28 | 123.18 | 2,750,924 | -0.29(-0.24%) |
Oct 03, 2016 | 124.24 | 124.57 | 123.06 | 123.47 | 3,055,815 | -1.35(-1.08%) |
Sep 30, 2016 | 124.08 | 125.24 | 123.41 | 124.82 | 4,590,852 | +1.50(+1.21%) |
Sep 29, 2016 | 124.98 | 125.07 | 122.89 | 123.32 | 2,367,664 | -1.86(-1.49%) |
Sep 28, 2016 | 125.82 | 126.34 | 124.51 | 125.18 | 2,221,790 | -0.34(-0.27%) |
Sep 27, 2016 | 124.81 | 125.56 | 123.65 | 125.52 | 3,180,720 | +0.95(+0.77%) |
Sep 26, 2016 | 124.77 | 124.97 | 123.84 | 124.57 | 2,957,176 | -0.70(-0.56%) |
Sep 23, 2016 | 125.73 | 126.40 | 125.14 | 125.27 | 3,142,807 | -0.47(-0.38%) |
Sep 22, 2016 | 125.25 | 126.07 | 125.11 | 125.74 | 3,385,481 | +1.01(+0.81%) |
Sep 21, 2016 | 123.21 | 124.78 | 123.02 | 124.74 | 3,933,192 | +2.17(+1.77%) |
Sep 20, 2016 | 123.15 | 123.51 | 122.19 | 122.56 | 2,720,823 | -0.19(-0.15%) |
Sep 19, 2016 | 123.64 | 124.27 | 122.61 | 122.75 | 3,633,589 | -0.70(-0.57%) |
Sep 16, 2016 | 120.90 | 123.52 | 120.83 | 123.45 | 8,324,722 | +2.55(+2.11%) |
Sep 15, 2016 | 118.60 | 121.33 | 118.47 | 120.90 | 3,737,993 | +1.71(+1.44%) |
Sep 14, 2016 | 119.35 | 120.08 | 118.56 | 119.19 | 5,151,100 | -0.23(-0.19%) |
Sep 13, 2016 | 119.68 | 120.49 | 118.91 | 119.42 | 3,736,815 | -1.41(-1.17%) |
Sep 12, 2016 | 118.32 | 121.00 | 118.03 | 120.83 | 3,877,928 | +1.70(+1.43%) |
Sep 09, 2016 | 120.10 | 120.49 | 119.13 | 119.13 | 3,726,402 | -1.62(-1.34%) |
Sep 08, 2016 | 119.89 | 120.91 | 119.83 | 120.75 | 3,170,606 | +0.40(+0.33%) |
Sep 07, 2016 | 120.36 | 121.22 | 119.64 | 120.35 | 3,159,394 | -0.32(-0.26%) |
Sep 06, 2016 | 121.24 | 121.45 | 120.36 | 120.67 | 2,526,776 | -0.57(-0.47%) |
Sep 02, 2016 | 121.14 | 121.23 | 121.23 | 121.23 | 2,693,679 | +0.77(+0.64%) |
Sep 01, 2016 | 121.42 | 121.56 | 120.12 | 120.46 | 3,116,083 | -0.27(-0.23%) |
Aug 31, 2016 | 121.18 | 121.42 | 120.29 | 120.74 | 3,197,109 | -0.73(-0.60%) |
Aug 30, 2016 | 121.82 | 122.19 | 120.91 | 121.47 | 2,283,630 | -0.35(-0.29%) |
Aug 29, 2016 | 121.76 | 122.50 | 121.12 | 121.82 | 2,609,607 | +0.58(+0.48%) |
Aug 26, 2016 | 122.17 | 122.73 | 120.68 | 121.24 | 3,473,317 | -0.60(-0.50%) |
Aug 25, 2016 | 124.02 | 124.02 | 121.61 | 121.85 | 4,384,510 | -2.28(-1.84%) |
Aug 24, 2016 | 126.02 | 126.09 | 123.81 | 124.13 | 2,850,662 | -1.90(-1.51%) |
Aug 23, 2016 | 126.67 | 126.79 | 125.80 | 126.03 | 2,586,606 | -0.07(-0.06%) |
Aug 22, 2016 | 126.11 | 126.91 | 125.76 | 126.10 | 1,789,473 | +0.04(+0.03%) |
Aug 19, 2016 | 125.71 | 126.24 | 125.33 | 126.05 | 2,197,508 | -0.12(-0.09%) |
Aug 18, 2016 | 125.72 | 126.76 | 125.37 | 126.17 | 1,772,146 | +0.41(+0.32%) |
Aug 17, 2016 | 125.39 | 125.93 | 124.83 | 125.76 | 2,083,577 | +0.56(+0.45%) |
Aug 16, 2016 | 125.26 | 125.68 | 124.54 | 125.20 | 1,902,643 | -0.48(-0.38%) |
Aug 15, 2016 | 126.87 | 127.00 | 125.56 | 125.68 | 2,669,601 | -1.12(-0.88%) |
Aug 12, 2016 | 126.16 | 127.03 | 125.57 | 126.80 | 2,014,661 | +0.22(+0.18%) |
Aug 11, 2016 | 126.23 | 126.96 | 125.52 | 126.58 | 2,093,105 | +0.39(+0.31%) |
Aug 10, 2016 | 125.90 | 126.32 | 125.07 | 126.19 | 2,102,987 | +0.33(+0.26%) |
Aug 09, 2016 | 126.51 | 127.02 | 125.73 | 125.86 | 2,412,144 | -0.27(-0.22%) |
Aug 08, 2016 | 126.56 | 126.97 | 125.89 | 126.13 | 2,080,604 | -0.76(-0.60%) |
Aug 05, 2016 | 127.20 | 127.38 | 126.37 | 126.90 | 2,253,815 | +0.25(+0.20%) |
Aug 04, 2016 | 126.99 | 127.33 | 126.25 | 126.65 | 2,130,684 | -0.15(-0.12%) |
Aug 03, 2016 | 127.20 | 127.45 | 126.40 | 126.80 | 2,212,621 | -0.26(-0.20%) |
Aug 02, 2016 | 127.62 | 127.77 | 126.32 | 127.06 | 3,018,931 | -0.30(-0.24%) |
Aug 01, 2016 | 127.28 | 127.93 | 126.94 | 127.36 | 2,811,178 | +0.28(+0.22%) |
Jul 29, 2016 | 125.88 | 127.69 | 125.66 | 127.08 | 3,684,404 | +0.39(+0.31%) |
Jul 28, 2016 | 125.45 | 126.93 | 125.30 | 126.69 | 2,836,189 | +0.96(+0.76%) |
Jul 27, 2016 | 125.28 | 126.32 | 124.16 | 125.73 | 3,024,508 | -0.02(-0.01%) |
Jul 26, 2016 | 125.96 | 126.18 | 125.15 | 125.75 | 3,006,515 | -0.03(-0.02%) |
Jul 25, 2016 | 127.39 | 127.69 | 125.49 | 125.78 | 3,071,241 | -1.74(-1.36%) |
Jul 22, 2016 | 127.52 | 127.80 | 126.83 | 127.52 | 3,039,615 | +0.73(+0.57%) |
Jul 21, 2016 | 126.65 | 127.55 | 126.13 | 126.79 | 3,946,499 | -0.13(-0.10%) |
Jul 20, 2016 | 127.32 | 128.22 | 126.74 | 126.92 | 6,185,719 | +0.38(+0.30%) |
Jul 19, 2016 | 124.91 | 126.58 | 123.64 | 126.54 | 6,001,175 | +1.63(+1.31%) |
Jul 18, 2016 | 125.81 | 125.93 | 123.91 | 124.91 | 4,694,635 | -0.52(-0.41%) |
Jul 15, 2016 | 125.71 | 126.71 | 125.18 | 125.42 | 4,224,108 | +0.44(+0.35%) |
Jul 14, 2016 | 126.36 | 126.77 | 124.66 | 124.99 | 3,381,244 | -0.57(-0.45%) |
Jul 13, 2016 | 125.09 | 125.65 | 124.17 | 125.56 | 3,566,108 | +1.44(+1.16%) |
Jul 12, 2016 | 125.03 | 125.09 | 123.68 | 124.12 | 4,856,776 | -0.41(-0.33%) |
Jul 11, 2016 | 125.37 | 125.66 | 124.25 | 124.53 | 4,601,959 | -0.84(-0.67%) |
Jul 08, 2016 | 125.75 | 124.95 | 124.11 | 125.37 | 4,062,776 | +0.42(+0.33%) |
Jul 07, 2016 | 126.35 | 126.60 | 124.20 | 124.95 | 3,961,405 | -1.40(-1.11%) |
Jul 06, 2016 | 125.11 | 126.87 | 125.10 | 126.36 | 4,601,202 | +0.73(+0.58%) |
Jul 05, 2016 | 124.38 | 125.94 | 124.27 | 125.63 | 4,224,804 | +0.62(+0.50%) |
Jul 01, 2016 | 125.27 | 125.01 | 125.01 | 125.01 | 3,248,078 | -0.30(-0.24%) |
Jun 30, 2016 | 124.85 | 125.41 | 124.46 | 125.31 | 5,330,814 | +0.60(+0.48%) |
Jun 29, 2016 | 124.06 | 124.85 | 123.89 | 124.70 | 4,174,359 | +1.61(+1.30%) |
Jun 28, 2016 | 122.65 | 123.44 | 122.17 | 123.10 | 4,687,784 | +1.42(+1.17%) |
Jun 27, 2016 | 120.83 | 121.93 | 120.23 | 121.68 | 4,537,095 | -0.16(-0.13%) |
Jun 24, 2016 | 120.39 | 123.02 | 119.94 | 121.84 | 5,042,625 | -1.69(-1.36%) |
Jun 23, 2016 | 123.67 | 124.22 | 122.48 | 123.52 | 2,982,502 | +1.14(+0.94%) |
Jun 22, 2016 | 122.87 | 123.83 | 122.14 | 122.38 | 2,676,499 | -0.26(-0.21%) |
Jun 21, 2016 | 123.53 | 123.56 | 122.53 | 122.64 | 2,277,797 | -0.29(-0.24%) |
Jun 20, 2016 | 123.55 | 124.10 | 122.59 | 122.93 | 4,204,925 | +0.74(+0.60%) |
Jun 17, 2016 | 123.14 | 123.22 | 121.18 | 122.19 | 4,992,878 | -0.86(-0.70%) |
Jun 16, 2016 | 121.77 | 123.26 | 121.03 | 123.05 | 3,578,939 | +1.24(+1.02%) |
Jun 15, 2016 | 122.24 | 122.62 | 121.62 | 121.81 | 2,669,864 | +0.01(+0.01%) |
Jun 14, 2016 | 121.81 | 122.14 | 121.33 | 121.80 | 3,362,698 | -0.19(-0.16%) |
Jun 13, 2016 | 122.80 | 123.79 | 121.98 | 121.99 | 3,184,895 | -1.02(-0.83%) |
Jun 10, 2016 | 123.90 | 124.02 | 122.48 | 123.01 | 3,176,024 | -1.27(-1.02%) |
Jun 09, 2016 | 124.11 | 124.45 | 123.27 | 124.28 | 4,168,346 | +0.25(+0.20%) |
Jun 08, 2016 | 121.27 | 124.47 | 121.03 | 124.03 | 6,996,391 | +3.06(+2.53%) |
Jun 07, 2016 | 122.05 | 122.35 | 120.93 | 120.98 | 3,331,540 | -1.07(-0.88%) |
Jun 06, 2016 | 120.96 | 122.26 | 120.60 | 122.05 | 3,350,614 | +1.16(+0.96%) |
Jun 03, 2016 | 119.80 | 121.14 | 119.39 | 120.89 | 4,104,031 | +0.71(+0.59%) |
Jun 02, 2016 | 118.61 | 120.28 | 118.39 | 120.18 | 4,544,635 | +1.33(+1.12%) |
Jun 01, 2016 | 118.01 | 119.13 | 117.51 | 118.85 | 2,963,623 | +0.76(+0.64%) |
May 31, 2016 | 118.91 | 119.04 | 117.92 | 118.09 | 4,113,701 | -0.29(-0.25%) |
May 27, 2016 | 117.48 | 118.38 | 118.38 | 118.38 | 2,075,332 | +0.90(+0.77%) |
May 26, 2016 | 117.94 | 118.34 | 117.19 | 117.48 | 1,697,176 | -0.39(-0.33%) |
May 25, 2016 | 117.68 | 118.64 | 117.30 | 117.87 | 2,503,141 | +0.73(+0.63%) |
May 24, 2016 | 115.52 | 117.49 | 115.12 | 117.13 | 3,059,037 | +1.92(+1.66%) |
May 23, 2016 | 114.96 | 115.91 | 114.85 | 115.22 | 3,437,158 | -0.46(-0.40%) |
May 20, 2016 | 115.40 | 116.43 | 115.02 | 115.68 | 2,873,094 | +0.83(+0.72%) |
May 19, 2016 | 114.57 | 115.83 | 113.75 | 114.84 | 3,119,728 | -0.45(-0.39%) |
May 18, 2016 | 114.06 | 115.97 | 113.90 | 115.30 | 2,551,161 | +0.84(+0.73%) |
May 17, 2016 | 115.35 | 115.92 | 113.95 | 114.46 | 2,597,331 | -0.95(-0.83%) |
May 16, 2016 | 113.74 | 115.61 | 113.55 | 115.41 | 2,791,446 | +1.45(+1.27%) |
May 13, 2016 | 114.05 | 114.87 | 113.56 | 113.96 | 3,551,332 | -0.65(-0.57%) |
May 12, 2016 | 115.73 | 115.98 | 113.74 | 114.62 | 3,634,063 | -0.84(-0.73%) |
May 11, 2016 | 118.15 | 118.38 | 115.36 | 115.45 | 3,906,142 | -2.54(-2.16%) |
May 10, 2016 | 117.42 | 118.03 | 117.12 | 118.00 | 2,516,939 | +0.80(+0.68%) |
May 09, 2016 | 116.39 | 118.02 | 116.23 | 117.20 | 2,481,002 | +0.56(+0.48%) |
May 06, 2016 | 116.69 | 116.86 | 115.38 | 116.65 | 2,964,162 | -0.24(-0.20%) |
May 05, 2016 | 116.66 | 117.74 | 116.48 | 116.89 | 2,325,825 | +0.25(+0.21%) |
May 04, 2016 | 115.75 | 116.97 | 115.36 | 116.64 | 3,293,180 | -0.38(-0.32%) |
May 03, 2016 | 116.06 | 117.70 | 115.85 | 117.02 | 4,111,639 | +0.32(+0.27%) |
May 02, 2016 | 117.15 | 117.43 | 115.66 | 116.70 | 3,268,848 | +0.37(+0.32%) |
Apr 29, 2016 | 115.78 | 116.51 | 113.90 | 116.33 | 4,710,159 | -0.35(-0.30%) |
Apr 28, 2016 | 117.31 | 118.72 | 116.33 | 116.67 | 3,772,150 | -0.64(-0.55%) |
Apr 27, 2016 | 118.68 | 118.89 | 116.52 | 117.32 | 3,801,970 | -1.27(-1.07%) |
Apr 26, 2016 | 118.35 | 118.92 | 117.50 | 118.59 | 2,986,067 | +0.41(+0.34%) |
Apr 25, 2016 | 118.12 | 118.44 | 117.13 | 118.19 | 3,058,682 | -0.31(-0.26%) |
Apr 22, 2016 | 118.13 | 118.67 | 117.54 | 118.49 | 3,149,977 | +1.03(+0.88%) |
Apr 21, 2016 | 117.99 | 118.38 | 116.99 | 117.46 | 4,285,533 | -0.86(-0.72%) |
Apr 20, 2016 | 115.98 | 119.36 | 115.64 | 118.32 | 8,287,037 | +3.03(+2.63%) |
Apr 19, 2016 | 114.92 | 115.99 | 114.07 | 115.29 | 4,912,738 | +2.38(+2.10%) |
Apr 18, 2016 | 112.09 | 113.11 | 111.84 | 112.91 | 3,075,625 | +0.42(+0.38%) |
Apr 15, 2016 | 112.98 | 113.13 | 111.51 | 112.49 | 3,209,362 | -0.58(-0.51%) |
Apr 14, 2016 | 112.83 | 113.58 | 112.69 | 113.06 | 1,895,552 | +0.20(+0.17%) |
Apr 13, 2016 | 112.77 | 113.66 | 112.43 | 112.87 | 2,934,442 | +0.85(+0.76%) |
Apr 12, 2016 | 111.58 | 112.51 | 110.78 | 112.02 | 3,268,239 | +0.42(+0.37%) |
Apr 11, 2016 | 111.16 | 112.14 | 111.16 | 111.60 | 3,530,842 | +0.57(+0.52%) |
Apr 08, 2016 | 112.36 | 113.21 | 110.66 | 111.03 | 4,123,372 | -1.05(-0.94%) |
Apr 07, 2016 | 112.64 | 113.47 | 111.52 | 112.08 | 3,607,103 | -1.03(-0.91%) |
Apr 06, 2016 | 112.40 | 113.45 | 112.09 | 113.11 | 3,420,066 | +0.88(+0.78%) |
Apr 05, 2016 | 113.92 | 114.37 | 112.11 | 112.23 | 5,025,797 | -2.16(-1.89%) |
Apr 04, 2016 | 115.29 | 115.46 | 113.85 | 114.39 | 3,182,815 | -0.38(-0.33%) |
Apr 01, 2016 | 113.69 | 115.23 | 113.40 | 114.78 | 4,416,535 | +0.90(+0.79%) |
Mar 31, 2016 | 114.53 | 114.82 | 113.33 | 113.87 | 3,601,646 | -0.69(-0.60%) |
Mar 30, 2016 | 114.92 | 115.82 | 114.31 | 114.56 | 2,918,760 | -0.13(-0.12%) |
Mar 29, 2016 | 114.20 | 114.92 | 113.56 | 114.69 | 2,788,147 | +0.80(+0.71%) |
Mar 28, 2016 | 113.80 | 114.40 | 113.09 | 113.89 | 2,213,207 | +0.29(+0.26%) |
Mar 24, 2016 | 113.94 | 113.60 | 113.60 | 113.60 | 4,702,041 | -1.06(-0.92%) |
Mar 23, 2016 | 113.21 | 115.15 | 113.10 | 114.66 | 6,980,064 | +1.56(+1.38%) |
Mar 22, 2016 | 111.89 | 113.80 | 111.33 | 113.10 | 4,509,773 | +1.13(+1.01%) |
Mar 21, 2016 | 111.52 | 112.19 | 111.03 | 111.97 | 3,018,942 | +0.02(+0.02%) |
Mar 18, 2016 | 110.30 | 112.27 | 110.01 | 111.95 | 7,865,307 | +1.93(+1.76%) |
Mar 17, 2016 | 110.08 | 110.39 | 107.97 | 110.01 | 4,427,588 | -0.33(-0.30%) |
Mar 16, 2016 | 109.89 | 110.91 | 109.63 | 110.34 | 2,423,303 | +0.04(+0.04%) |
Mar 15, 2016 | 110.02 | 110.84 | 109.61 | 110.30 | 2,954,714 | -0.33(-0.29%) |
Mar 14, 2016 | 110.25 | 111.33 | 109.86 | 110.62 | 3,233,122 | +0.11(+0.10%) |
Mar 11, 2016 | 108.19 | 110.71 | 108.00 | 110.52 | 4,263,136 | +2.66(+2.47%) |
Mar 10, 2016 | 107.07 | 108.45 | 106.37 | 107.86 | 2,986,591 | +0.87(+0.82%) |
Mar 09, 2016 | 107.67 | 107.88 | 106.41 | 106.98 | 2,370,430 | -0.05(-0.05%) |
Mar 08, 2016 | 106.70 | 107.62 | 106.22 | 107.04 | 2,866,617 | -0.09(-0.08%) |
Mar 07, 2016 | 106.53 | 107.99 | 106.37 | 107.12 | 2,631,778 | -0.04(-0.03%) |
Mar 04, 2016 | 106.74 | 107.17 | 106.23 | 107.16 | 3,266,594 | -0.02(-0.02%) |
Mar 03, 2016 | 106.33 | 107.21 | 105.65 | 107.18 | 3,482,799 | +0.48(+0.45%) |
Mar 02, 2016 | 106.66 | 107.19 | 105.90 | 106.69 | 3,035,858 | -0.35(-0.33%) |
Mar 01, 2016 | 105.13 | 107.53 | 105.02 | 107.05 | 3,745,505 | +2.26(+2.16%) |
Feb 29, 2016 | 106.54 | 107.18 | 104.67 | 104.78 | 5,144,445 | -1.96(-1.84%) |
Feb 26, 2016 | 106.88 | 107.56 | 106.36 | 106.75 | 3,271,147 | +0.11(+0.11%) |
Feb 25, 2016 | 105.75 | 106.66 | 105.42 | 106.63 | 2,593,199 | +0.88(+0.83%) |
Feb 24, 2016 | 105.51 | 105.86 | 103.67 | 105.75 | 2,909,416 | -0.84(-0.78%) |
Feb 23, 2016 | 106.14 | 107.16 | 105.81 | 106.59 | 3,187,531 | -0.11(-0.10%) |
Feb 22, 2016 | 104.78 | 107.46 | 104.66 | 106.69 | 5,745,388 | +3.16(+3.05%) |
Feb 19, 2016 | 103.38 | 104.30 | 102.07 | 103.53 | 5,093,727 | +0.20(+0.20%) |
Feb 18, 2016 | 104.26 | 105.58 | 102.99 | 103.33 | 4,372,782 | -0.75(-0.72%) |
Feb 17, 2016 | 101.62 | 104.16 | 101.35 | 104.08 | 5,075,352 | +2.77(+2.74%) |
Feb 16, 2016 | 99.09 | 101.41 | 99.00 | 101.31 | 3,916,483 | +2.93(+2.98%) |
Feb 12, 2016 | 97.83 | 98.38 | 98.38 | 98.38 | 2,900,793 | +1.06(+1.08%) |
Feb 11, 2016 | 97.94 | 98.26 | 96.86 | 97.32 | 4,495,406 | -1.87(-1.88%) |
Feb 10, 2016 | 97.95 | 100.72 | 97.95 | 99.19 | 3,436,427 | +1.39(+1.42%) |
Feb 09, 2016 | 96.22 | 98.78 | 96.02 | 97.80 | 4,183,027 | +1.00(+1.04%) |
Feb 08, 2016 | 97.22 | 97.76 | 95.75 | 96.79 | 5,740,161 | -1.50(-1.52%) |
Feb 05, 2016 | 100.36 | 100.48 | 97.57 | 98.29 | 3,785,905 | -2.18(-2.17%) |
Feb 04, 2016 | 99.13 | 100.78 | 98.58 | 100.47 | 4,101,230 | +1.28(+1.29%) |
Feb 03, 2016 | 100.62 | 100.62 | 97.04 | 99.20 | 3,935,388 | -0.99(-0.99%) |
Feb 02, 2016 | 101.13 | 101.52 | 99.65 | 100.19 | 3,407,268 | -1.77(-1.73%) |