Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 194.01 | 195.26 | 192.64 | 192.71 | 3,410,385 | -1.73(-0.89%) |
Apr 27, 2017 | 195.21 | 195.21 | 192.47 | 194.44 | 3,257,619 | -0.34(-0.17%) |
Apr 26, 2017 | 195.55 | 197.50 | 194.68 | 194.78 | 4,371,730 | -0.37(-0.19%) |
Apr 25, 2017 | 194.78 | 196.31 | 193.87 | 195.15 | 4,640,842 | +2.94(+1.53%) |
Apr 24, 2017 | 190.45 | 193.58 | 189.69 | 192.21 | 6,217,214 | +5.48(+2.93%) |
Apr 21, 2017 | 188.19 | 188.73 | 186.32 | 186.73 | 4,466,146 | -1.03(-0.55%) |
Apr 20, 2017 | 185.56 | 188.56 | 185.13 | 187.76 | 6,001,674 | +3.42(+1.85%) |
Apr 19, 2017 | 185.88 | 187.01 | 183.93 | 184.35 | 7,464,685 | -1.29(-0.70%) |
Apr 18, 2017 | 188.85 | 189.34 | 183.56 | 185.64 | 14,474,248 | -9.19(-4.72%) |
Apr 17, 2017 | 192.79 | 195.36 | 192.04 | 194.83 | 4,862,840 | +2.53(+1.32%) |
Apr 13, 2017 | 193.90 | 196.47 | 192.09 | 192.29 | 4,243,145 | -2.09(-1.08%) |
Apr 12, 2017 | 196.02 | 196.54 | 193.94 | 194.39 | 3,422,341 | -1.71(-0.87%) |
Apr 11, 2017 | 196.13 | 197.53 | 194.08 | 196.10 | 3,919,152 | -0.99(-0.50%) |
Apr 10, 2017 | 196.32 | 197.87 | 195.42 | 197.09 | 3,080,918 | +0.87(+0.44%) |
Apr 07, 2017 | 195.12 | 197.04 | 194.80 | 196.22 | 3,313,640 | -0.66(-0.33%) |
Apr 06, 2017 | 195.54 | 198.15 | 194.35 | 196.88 | 3,399,087 | +0.84(+0.43%) |
Apr 05, 2017 | 199.90 | 200.53 | 195.73 | 196.03 | 6,138,880 | -1.38(-0.70%) |
Apr 04, 2017 | 196.08 | 198.64 | 195.71 | 197.41 | 3,532,353 | +0.26(+0.13%) |
Apr 03, 2017 | 198.05 | 198.13 | 194.23 | 197.15 | 4,338,031 | -0.66(-0.33%) |
Mar 31, 2017 | 198.50 | 198.74 | 196.95 | 197.81 | 3,319,598 | -1.29(-0.65%) |
Mar 30, 2017 | 197.60 | 199.77 | 197.51 | 199.10 | 3,664,901 | +2.39(+1.21%) |
Mar 29, 2017 | 197.52 | 198.02 | 195.91 | 196.71 | 3,061,156 | -0.76(-0.38%) |
Mar 28, 2017 | 194.24 | 197.83 | 193.83 | 197.47 | 5,192,278 | +3.31(+1.71%) |
Mar 27, 2017 | 192.28 | 195.52 | 190.17 | 194.16 | 10,678,019 | -2.52(-1.28%) |
Mar 24, 2017 | 200.63 | 201.23 | 195.44 | 196.68 | 7,417,891 | -3.00(-1.50%) |
Mar 23, 2017 | 198.69 | 202.03 | 198.00 | 199.68 | 5,538,719 | +0.72(+0.36%) |
Mar 22, 2017 | 199.09 | 200.56 | 197.32 | 198.97 | 7,303,925 | -1.66(-0.83%) |
Mar 21, 2017 | 209.51 | 209.51 | 200.45 | 200.63 | 6,573,297 | -7.87(-3.77%) |
Mar 20, 2017 | 209.52 | 210.90 | 207.97 | 208.50 | 3,204,140 | -1.55(-0.74%) |
Mar 17, 2017 | 214.99 | 214.99 | 209.98 | 210.05 | 6,315,510 | -3.69(-1.72%) |
Mar 16, 2017 | 213.42 | 215.44 | 212.95 | 213.74 | 3,415,067 | +1.24(+0.58%) |
Mar 15, 2017 | 213.85 | 215.51 | 211.44 | 212.50 | 3,979,366 | -0.81(-0.38%) |
Mar 14, 2017 | 212.52 | 213.40 | 211.32 | 213.31 | 2,490,082 | -0.38(-0.18%) |
Mar 13, 2017 | 214.68 | 214.68 | 212.86 | 213.68 | 2,091,387 | -0.19(-0.09%) |
Mar 10, 2017 | 216.85 | 216.90 | 212.57 | 213.87 | 3,908,908 | -1.55(-0.72%) |
Mar 09, 2017 | 216.32 | 217.63 | 214.85 | 215.42 | 3,553,600 | -0.05(-0.02%) |
Mar 08, 2017 | 218.38 | 219.38 | 214.93 | 215.47 | 4,160,257 | -0.57(-0.26%) |
Mar 07, 2017 | 217.41 | 217.85 | 215.53 | 216.04 | 2,898,589 | -0.96(-0.44%) |
Mar 06, 2017 | 217.14 | 217.62 | 215.70 | 217.00 | 2,865,040 | -0.76(-0.35%) |
Mar 03, 2017 | 219.36 | 216.56 | 217.76 | 3,681,036 | +1.58(+0.73%) | |
Mar 02, 2017 | 218.30 | 218.91 | 216.10 | 216.18 | 3,504,287 | -1.42(-0.65%) |
Mar 01, 2017 | 218.46 | 219.70 | 216.35 | 217.60 | 6,055,059 | +4.00(+1.87%) |
Feb 28, 2017 | 213.55 | 214.41 | 211.49 | 213.60 | 4,211,764 | -0.53(-0.25%) |
Feb 27, 2017 | 212.31 | 214.50 | 211.79 | 214.13 | 2,762,904 | +1.70(+0.80%) |
Feb 24, 2017 | 212.73 | 213.75 | 211.36 | 212.43 | 4,151,460 | -3.30(-1.53%) |
Feb 23, 2017 | 215.83 | 216.34 | 214.12 | 215.73 | 3,021,007 | -0.46(-0.21%) |
Feb 22, 2017 | 214.76 | 216.72 | 214.71 | 216.19 | 2,769,473 | -0.02(-0.01%) |
Feb 21, 2017 | 215.57 | 216.98 | 215.32 | 216.22 | 3,254,312 | +1.19(+0.55%) |
Feb 17, 2017 | 215.03 | 215.03 | 215.03 | 0 | +0.81(+0.38%) | |
Feb 16, 2017 | 214.97 | 215.38 | 213.37 | 214.23 | 2,661,526 | -0.94(-0.44%) |
Feb 15, 2017 | 215.21 | 216.38 | 213.43 | 215.17 | 5,001,879 | +0.93(+0.43%) |
Feb 14, 2017 | 211.28 | 214.71 | 211.00 | 214.24 | 4,821,003 | +2.74(+1.30%) |
Feb 13, 2017 | 209.97 | 212.54 | 209.97 | 211.50 | 3,489,461 | +3.05(+1.46%) |
Feb 10, 2017 | 209.01 | 209.69 | 207.18 | 208.46 | 3,577,867 | +1.01(+0.48%) |
Feb 09, 2017 | 204.17 | 208.94 | 203.90 | 207.45 | 4,132,227 | +3.28(+1.61%) |
Feb 08, 2017 | 204.66 | 205.21 | 202.95 | 204.17 | 3,194,092 | -1.62(-0.79%) |
Feb 07, 2017 | 207.11 | 207.35 | 205.59 | 205.79 | 3,097,338 | -0.31(-0.15%) |
Feb 06, 2017 | 205.78 | 209.25 | 205.41 | 206.10 | 5,400,887 | -0.83(-0.40%) |
Feb 03, 2017 | 201.41 | 207.07 | 201.14 | 206.93 | 8,594,281 | +9.05(+4.57%) |
Feb 02, 2017 | 196.25 | 199.53 | 195.00 | 197.88 | 3,231,798 | -0.22(-0.11%) |
Feb 01, 2017 | 197.97 | 199.99 | 197.12 | 198.11 | 4,685,606 | +1.16(+0.59%) |
Jan 31, 2017 | 199.98 | 201.27 | 195.95 | 196.95 | 5,996,485 | -3.93(-1.96%) |
Jan 30, 2017 | 202.32 | 202.93 | 199.09 | 200.88 | 4,427,685 | -2.62(-1.29%) |
Jan 27, 2017 | 203.46 | 204.38 | 202.69 | 203.50 | 3,787,855 | -2.26(-1.10%) |
Jan 26, 2017 | 203.95 | 206.80 | 203.95 | 205.76 | 4,883,551 | +2.00(+0.98%) |
Jan 25, 2017 | 202.28 | 203.83 | 201.38 | 203.76 | 4,322,544 | +3.07(+1.53%) |
Jan 24, 2017 | 199.13 | 202.74 | 198.25 | 200.69 | 5,179,179 | +0.87(+0.43%) |
Jan 23, 2017 | 199.13 | 200.75 | 198.17 | 199.82 | 3,649,769 | +0.40(+0.20%) |
Jan 20, 2017 | 198.92 | 200.30 | 197.99 | 199.42 | 6,068,548 | +0.68(+0.34%) |
Jan 19, 2017 | 201.03 | 201.61 | 198.06 | 198.74 | 5,305,999 | -2.47(-1.23%) |
Jan 18, 2017 | 202.68 | 204.13 | 198.84 | 201.22 | 8,833,787 | -1.25(-0.61%) |
Jan 17, 2017 | 208.64 | 208.75 | 202.35 | 202.46 | 7,304,080 | -7.35(-3.50%) |
Jan 13, 2017 | 209.81 | 209.81 | 209.81 | 0 | +0.40(+0.19%) | |
Jan 12, 2017 | 210.46 | 210.81 | 207.47 | 209.42 | 4,683,162 | -1.65(-0.78%) |
Jan 11, 2017 | 208.50 | 211.13 | 207.84 | 211.06 | 4,105,983 | +2.74(+1.31%) |
Jan 10, 2017 | 206.87 | 209.07 | 205.30 | 208.33 | 3,992,067 | -0.28(-0.13%) |
Jan 09, 2017 | 208.91 | 210.15 | 207.38 | 208.60 | 3,518,851 | -1.73(-0.82%) |
Jan 06, 2017 | 208.09 | 211.44 | 207.29 | 210.33 | 4,181,374 | +3.07(+1.48%) |
Jan 05, 2017 | 208.46 | 208.90 | 203.35 | 207.25 | 4,147,358 | -1.55(-0.74%) |
Jan 04, 2017 | 207.35 | 208.97 | 206.14 | 208.81 | 3,177,224 | +1.34(+0.65%) |
Jan 03, 2017 | 208.44 | 210.39 | 204.38 | 207.47 | 5,100,730 | +1.82(+0.89%) |
Dec 30, 2016 | 205.65 | 205.65 | 205.65 | 0 | +1.09(+0.53%) | |
Dec 29, 2016 | 206.76 | 207.04 | 203.23 | 204.56 | 3,048,829 | -2.12(-1.03%) |
Dec 28, 2016 | 209.29 | 209.98 | 206.50 | 206.68 | 3,554,482 | -0.78(-0.38%) |
Dec 27, 2016 | 207.79 | 208.34 | 206.46 | 207.46 | 2,314,055 | +0.51(+0.24%) |
Dec 23, 2016 | 206.95 | 206.95 | 206.95 | 0 | +0.73(+0.35%) | |
Dec 22, 2016 | 207.18 | 208.57 | 205.73 | 206.22 | 3,070,714 | -1.13(-0.55%) |
Dec 21, 2016 | 208.04 | 208.18 | 206.19 | 207.35 | 3,815,893 | -1.42(-0.68%) |
Dec 20, 2016 | 206.56 | 209.25 | 206.32 | 208.77 | 5,224,002 | +3.45(+1.68%) |
Dec 19, 2016 | 204.69 | 205.90 | 202.91 | 205.32 | 4,357,895 | +0.15(+0.07%) |
Dec 16, 2016 | 208.52 | 208.86 | 204.74 | 205.17 | 8,006,785 | -3.52(-1.69%) |
Dec 15, 2016 | 208.26 | 210.90 | 207.51 | 208.69 | 5,622,560 | +2.64(+1.28%) |
Dec 14, 2016 | 202.40 | 208.80 | 202.14 | 206.06 | 7,186,343 | +1.19(+0.58%) |
Dec 13, 2016 | 205.26 | 206.20 | 202.26 | 204.87 | 5,414,280 | +1.19(+0.58%) |
Dec 12, 2016 | 206.55 | 208.52 | 203.00 | 203.69 | 5,845,141 | -4.02(-1.93%) |
Dec 09, 2016 | 206.64 | 207.84 | 205.16 | 207.71 | 6,352,902 | +0.34(+0.17%) |
Dec 08, 2016 | 203.44 | 208.20 | 202.68 | 207.36 | 8,541,058 | +5.06(+2.50%) |
Dec 07, 2016 | 197.87 | 202.76 | 197.87 | 202.31 | 7,678,752 | +3.59(+1.81%) |
Dec 06, 2016 | 197.69 | 199.82 | 195.73 | 198.72 | 6,121,497 | +2.43(+1.24%) |
Dec 05, 2016 | 193.68 | 196.84 | 193.44 | 196.28 | 5,352,839 | +4.46(+2.32%) |
Dec 02, 2016 | 194.09 | 194.31 | 189.99 | 191.83 | 6,168,200 | -2.81(-1.44%) |
Dec 01, 2016 | 189.74 | 195.09 | 189.24 | 194.64 | 8,852,688 | +6.30(+3.35%) |
Nov 30, 2016 | 184.82 | 189.60 | 184.62 | 188.33 | 7,585,798 | +6.47(+3.56%) |
Nov 29, 2016 | 180.34 | 182.86 | 180.28 | 181.86 | 2,992,659 | +1.76(+0.98%) |
Nov 28, 2016 | 179.80 | 181.30 | 179.45 | 180.10 | 3,823,118 | -0.88(-0.49%) |
Nov 25, 2016 | 180.96 | 182.15 | 180.65 | 180.98 | 2,305,559 | -0.80(-0.44%) |
Nov 23, 2016 | 181.77 | 181.77 | 181.77 | 0 | +1.03(+0.57%) | |
Nov 22, 2016 | 180.96 | 181.47 | 179.70 | 180.75 | 3,440,463 | +0.03(+0.01%) |
Nov 21, 2016 | 181.05 | 181.24 | 179.09 | 180.72 | 3,340,688 | +0.62(+0.35%) |
Nov 18, 2016 | 179.69 | 181.57 | 179.56 | 180.10 | 4,996,838 | +0.62(+0.34%) |
Nov 17, 2016 | 176.59 | 179.53 | 176.09 | 179.48 | 4,168,291 | +2.89(+1.63%) |
Nov 16, 2016 | 177.53 | 178.15 | 175.37 | 176.59 | 6,156,931 | -4.22(-2.33%) |
Nov 15, 2016 | 176.85 | 180.82 | 175.66 | 180.81 | 5,715,288 | +1.72(+0.96%) |
Nov 14, 2016 | 174.79 | 181.29 | 174.79 | 179.09 | 9,632,184 | +4.49(+2.57%) |
Nov 11, 2016 | 169.74 | 175.52 | 169.74 | 174.61 | 7,346,850 | +2.63(+1.53%) |
Nov 10, 2016 | 166.55 | 175.23 | 166.10 | 171.98 | 13,247,724 | +7.05(+4.28%) |
Nov 09, 2016 | 158.39 | 165.70 | 157.06 | 164.93 | 9,137,331 | +9.17(+5.89%) |
Nov 08, 2016 | 154.21 | 156.41 | 152.79 | 155.75 | 3,090,385 | +0.38(+0.24%) |
Nov 07, 2016 | 153.25 | 155.40 | 153.25 | 155.38 | 3,899,197 | +4.76(+3.16%) |
Nov 04, 2016 | 150.97 | 151.83 | 149.60 | 150.62 | 2,156,648 | -0.25(-0.16%) |
Nov 03, 2016 | 151.35 | 152.37 | 150.87 | 150.87 | 2,304,142 | -0.32(-0.21%) |
Nov 02, 2016 | 151.60 | 151.95 | 150.75 | 151.18 | 2,458,140 | -1.27(-0.83%) |
Nov 01, 2016 | 153.25 | 153.41 | 151.21 | 152.45 | 3,387,903 | -0.15(-0.10%) |
Oct 31, 2016 | 152.12 | 152.83 | 151.74 | 152.60 | 2,135,261 | +0.94(+0.62%) |
Oct 28, 2016 | 152.84 | 152.84 | 150.22 | 151.66 | 2,385,935 | -0.52(-0.34%) |
Oct 27, 2016 | 152.56 | 153.13 | 151.18 | 152.19 | 3,529,598 | +0.58(+0.38%) |
Oct 26, 2016 | 149.65 | 152.31 | 148.91 | 151.60 | 2,959,446 | +1.30(+0.87%) |
Oct 25, 2016 | 149.87 | 150.65 | 149.52 | 150.30 | 2,830,382 | +0.37(+0.25%) |
Oct 24, 2016 | 150.26 | 150.51 | 149.27 | 149.93 | 2,269,545 | +0.38(+0.26%) |
Oct 21, 2016 | 147.98 | 149.75 | 147.70 | 149.55 | 2,341,115 | +0.14(+0.09%) |
Oct 20, 2016 | 148.97 | 150.51 | 148.80 | 149.41 | 2,886,254 | +0.00(+0.00%) |
Oct 19, 2016 | 148.44 | 150.41 | 148.27 | 149.41 | 4,293,564 | +1.61(+1.09%) |
Oct 18, 2016 | 147.27 | 148.52 | 146.49 | 147.80 | 5,235,452 | +3.11(+2.15%) |
Oct 17, 2016 | 145.98 | 146.64 | 144.22 | 144.69 | 3,573,018 | -1.30(-0.89%) |
Oct 14, 2016 | 146.92 | 148.07 | 144.79 | 146.00 | 6,169,689 | +2.65(+1.85%) |
Oct 13, 2016 | 143.50 | 143.52 | 141.71 | 143.34 | 3,169,106 | -1.61(-1.11%) |
Oct 12, 2016 | 144.73 | 145.54 | 144.09 | 144.95 | 2,808,767 | +0.22(+0.15%) |
Oct 11, 2016 | 145.41 | 146.22 | 143.76 | 144.73 | 3,130,132 | -1.71(-1.17%) |
Oct 10, 2016 | 146.00 | 147.05 | 145.63 | 146.44 | 2,957,345 | +1.04(+0.71%) |
Oct 07, 2016 | 143.41 | 145.52 | 142.33 | 145.40 | 3,959,762 | +2.29(+1.60%) |
Oct 06, 2016 | 143.13 | 143.23 | 141.12 | 143.11 | 3,338,361 | +0.64(+0.45%) |
Oct 05, 2016 | 139.83 | 142.61 | 139.56 | 142.47 | 2,976,283 | +3.54(+2.55%) |
Oct 04, 2016 | 138.05 | 140.54 | 138.04 | 138.93 | 2,884,475 | +1.03(+0.74%) |
Oct 03, 2016 | 137.42 | 138.46 | 137.20 | 137.90 | 2,852,904 | -0.17(-0.12%) |
Sep 30, 2016 | 136.94 | 139.05 | 135.10 | 138.07 | 5,247,994 | +1.99(+1.46%) |
Sep 29, 2016 | 139.88 | 140.38 | 135.08 | 136.09 | 4,357,893 | -3.85(-2.75%) |
Sep 28, 2016 | 139.85 | 140.23 | 138.43 | 139.94 | 1,952,565 | +0.48(+0.34%) |
Sep 27, 2016 | 137.60 | 139.94 | 136.83 | 139.46 | 3,039,554 | +1.21(+0.87%) |
Sep 26, 2016 | 140.27 | 140.39 | 137.84 | 138.25 | 3,237,890 | -3.12(-2.21%) |
Sep 23, 2016 | 143.62 | 143.92 | 141.31 | 141.38 | 3,995,898 | -2.47(-1.72%) |
Sep 22, 2016 | 144.22 | 144.98 | 143.58 | 143.85 | 2,882,200 | +0.85(+0.59%) |
Sep 21, 2016 | 143.34 | 144.08 | 142.06 | 143.01 | 2,725,600 | +0.48(+0.34%) |
Sep 20, 2016 | 143.56 | 144.08 | 142.46 | 142.53 | 1,790,710 | +0.22(+0.16%) |
Sep 19, 2016 | 143.27 | 144.10 | 141.85 | 142.31 | 2,371,881 | +0.18(+0.13%) |
Sep 16, 2016 | 143.71 | 143.88 | 141.79 | 142.12 | 5,296,738 | -1.78(-1.24%) |
Sep 15, 2016 | 141.94 | 144.49 | 141.92 | 143.91 | 1,946,019 | +1.64(+1.16%) |
Sep 14, 2016 | 142.98 | 143.72 | 141.77 | 142.26 | 2,330,953 | -0.72(-0.50%) |
Sep 13, 2016 | 144.30 | 145.52 | 142.45 | 142.98 | 3,256,588 | -3.48(-2.37%) |
Sep 12, 2016 | 142.99 | 146.98 | 142.33 | 146.46 | 3,092,687 | +2.13(+1.48%) |
Sep 09, 2016 | 146.26 | 147.62 | 144.27 | 144.32 | 3,984,881 | -2.65(-1.80%) |
Sep 08, 2016 | 144.99 | 147.16 | 144.44 | 146.97 | 3,540,900 | +1.70(+1.17%) |
Sep 07, 2016 | 144.44 | 145.73 | 144.39 | 145.27 | 1,850,497 | +0.29(+0.20%) |
Sep 06, 2016 | 144.45 | 145.37 | 143.38 | 144.98 | 2,376,792 | +0.13(+0.09%) |
Sep 02, 2016 | 144.28 | 144.85 | 144.85 | 144.85 | 2,041,058 | +0.57(+0.40%) |
Sep 01, 2016 | 145.55 | 145.61 | 142.69 | 144.27 | 3,320,908 | -0.81(-0.56%) |
Aug 31, 2016 | 144.91 | 145.75 | 143.38 | 145.09 | 4,307,641 | +0.08(+0.05%) |
Aug 30, 2016 | 142.31 | 145.13 | 142.50 | 145.01 | 3,424,462 | +2.70(+1.90%) |
Aug 29, 2016 | 142.08 | 143.16 | 141.70 | 142.31 | 3,073,201 | +0.77(+0.54%) |
Aug 26, 2016 | 142.22 | 143.34 | 141.03 | 141.55 | 2,816,727 | +0.06(+0.04%) |
Aug 25, 2016 | 140.79 | 141.60 | 140.39 | 141.49 | 1,690,075 | +0.51(+0.36%) |
Aug 24, 2016 | 141.38 | 142.17 | 140.59 | 140.97 | 2,386,513 | -0.67(-0.47%) |
Aug 23, 2016 | 142.42 | 143.15 | 141.55 | 141.64 | 2,304,243 | -0.15(-0.11%) |
Aug 22, 2016 | 141.57 | 142.35 | 140.62 | 141.79 | 1,697,989 | +0.03(+0.02%) |
Aug 19, 2016 | 141.03 | 142.34 | 140.29 | 141.77 | 2,158,530 | +0.14(+0.10%) |
Aug 18, 2016 | 141.01 | 142.05 | 140.40 | 141.62 | 2,052,702 | +0.33(+0.23%) |
Aug 17, 2016 | 141.52 | 141.84 | 140.50 | 141.29 | 2,417,699 | +0.02(+0.01%) |
Aug 16, 2016 | 140.71 | 142.22 | 140.48 | 141.27 | 2,959,263 | +0.09(+0.06%) |
Aug 15, 2016 | 139.75 | 141.44 | 139.69 | 141.19 | 2,604,464 | +1.96(+1.41%) |
Aug 12, 2016 | 138.73 | 139.33 | 138.22 | 139.23 | 1,689,462 | -0.52(-0.37%) |
Aug 11, 2016 | 138.33 | 140.08 | 138.10 | 139.75 | 2,143,065 | +1.42(+1.03%) |
Aug 10, 2016 | 139.40 | 139.52 | 138.17 | 138.32 | 1,941,915 | -1.07(-0.76%) |
Aug 09, 2016 | 138.59 | 140.36 | 138.59 | 139.39 | 2,294,616 | +0.52(+0.37%) |
Aug 08, 2016 | 138.25 | 139.85 | 138.17 | 138.87 | 2,657,726 | +0.63(+0.46%) |
Aug 05, 2016 | 136.24 | 138.27 | 135.77 | 138.24 | 3,137,873 | +3.45(+2.56%) |
Aug 04, 2016 | 134.94 | 135.52 | 134.25 | 134.79 | 2,351,791 | -0.25(-0.18%) |
Aug 03, 2016 | 133.43 | 135.56 | 133.20 | 135.04 | 2,678,900 | +1.94(+1.46%) |
Aug 02, 2016 | 134.45 | 135.14 | 132.51 | 133.09 | 3,731,752 | -1.81(-1.34%) |
Aug 01, 2016 | 135.44 | 136.39 | 134.69 | 134.90 | 2,715,519 | -0.54(-0.40%) |
Jul 29, 2016 | 136.04 | 136.62 | 135.30 | 135.44 | 2,800,288 | -1.47(-1.07%) |
Jul 28, 2016 | 136.61 | 137.27 | 135.47 | 136.91 | 2,400,716 | -0.39(-0.29%) |
Jul 27, 2016 | 137.48 | 138.31 | 136.80 | 137.30 | 2,717,467 | -0.14(-0.10%) |
Jul 26, 2016 | 137.03 | 137.73 | 135.96 | 137.44 | 2,518,466 | +0.55(+0.40%) |
Jul 25, 2016 | 136.15 | 137.59 | 136.12 | 136.89 | 2,293,633 | +0.09(+0.06%) |
Jul 22, 2016 | 136.70 | 137.08 | 136.34 | 136.80 | 2,124,311 | +0.31(+0.22%) |
Jul 21, 2016 | 137.91 | 138.07 | 136.26 | 136.50 | 3,514,365 | -1.47(-1.06%) |
Jul 20, 2016 | 138.63 | 138.92 | 135.79 | 137.96 | 4,160,017 | +0.31(+0.22%) |
Jul 19, 2016 | 138.18 | 139.93 | 137.08 | 137.66 | 6,331,426 | -1.64(-1.18%) |
Jul 18, 2016 | 138.47 | 139.94 | 138.17 | 139.29 | 5,548,103 | +1.44(+1.05%) |
Jul 15, 2016 | 138.89 | 139.13 | 137.05 | 137.85 | 3,609,594 | -0.77(-0.55%) |
Jul 14, 2016 | 136.70 | 139.22 | 136.46 | 138.62 | 5,964,931 | +3.94(+2.93%) |
Jul 13, 2016 | 133.90 | 134.98 | 133.17 | 134.68 | 5,014,207 | +0.85(+0.64%) |
Jul 12, 2016 | 131.34 | 134.11 | 131.27 | 133.83 | 6,002,675 | +4.03(+3.11%) |
Jul 11, 2016 | 129.20 | 130.47 | 129.10 | 129.79 | 3,566,950 | +1.54(+1.20%) |
Jul 08, 2016 | 127.38 | 128.71 | 125.37 | 128.25 | 3,847,626 | +2.88(+2.30%) |
Jul 07, 2016 | 124.51 | 126.30 | 124.45 | 125.37 | 3,022,895 | +1.21(+0.98%) |
Jul 06, 2016 | 121.91 | 124.46 | 121.63 | 124.16 | 3,449,021 | +0.96(+0.78%) |
Jul 05, 2016 | 125.13 | 125.32 | 122.24 | 123.19 | 4,623,188 | -3.24(-2.56%) |
Jul 01, 2016 | 126.64 | 126.43 | 126.43 | 126.43 | 3,631,167 | -0.28(-0.22%) |
Jun 30, 2016 | 125.09 | 126.97 | 123.98 | 126.72 | 5,309,883 | +2.63(+2.12%) |
Jun 29, 2016 | 122.47 | 124.13 | 121.90 | 124.09 | 4,459,708 | +2.63(+2.17%) |
Jun 28, 2016 | 121.28 | 121.63 | 119.24 | 121.45 | 5,910,525 | +2.47(+2.08%) |
Jun 27, 2016 | 119.46 | 120.45 | 117.86 | 118.98 | 8,672,102 | -2.00(-1.66%) |
Jun 24, 2016 | 121.98 | 124.87 | 120.18 | 120.98 | 11,071,525 | -9.21(-7.07%) |
Jun 23, 2016 | 128.40 | 130.31 | 128.04 | 130.19 | 3,446,930 | +3.85(+3.05%) |
Jun 22, 2016 | 126.23 | 128.03 | 126.21 | 126.34 | 2,914,509 | -0.18(-0.14%) |
Jun 21, 2016 | 126.65 | 126.93 | 125.47 | 126.52 | 2,843,120 | +0.51(+0.41%) |
Jun 20, 2016 | 126.65 | 128.35 | 125.86 | 126.01 | 3,913,265 | +1.80(+1.45%) |
Jun 17, 2016 | 125.05 | 126.42 | 124.05 | 124.21 | 5,037,918 | -0.85(-0.68%) |
Jun 16, 2016 | 123.66 | 125.36 | 122.41 | 125.05 | 4,099,056 | +0.40(+0.32%) |
Jun 15, 2016 | 125.50 | 126.82 | 124.43 | 124.65 | 3,494,766 | -0.03(-0.02%) |
Jun 14, 2016 | 126.41 | 127.12 | 124.05 | 124.68 | 5,944,395 | -2.08(-1.64%) |
Jun 13, 2016 | 127.07 | 129.05 | 126.72 | 126.76 | 3,969,886 | -1.07(-0.84%) |
Jun 10, 2016 | 129.08 | 129.34 | 127.56 | 127.83 | 5,083,874 | -2.80(-2.14%) |
Jun 09, 2016 | 131.16 | 131.58 | 130.03 | 130.63 | 3,179,982 | -1.25(-0.95%) |
Jun 08, 2016 | 132.36 | 133.54 | 131.26 | 131.88 | 2,845,521 | -0.45(-0.34%) |
Jun 07, 2016 | 134.07 | 134.30 | 132.34 | 132.34 | 2,917,950 | -1.61(-1.20%) |
Jun 06, 2016 | 133.26 | 134.67 | 132.85 | 133.95 | 2,978,618 | +1.19(+0.89%) |
Jun 03, 2016 | 132.92 | 133.50 | 131.22 | 132.76 | 5,076,364 | -3.08(-2.27%) |
Jun 02, 2016 | 136.57 | 136.74 | 135.14 | 135.84 | 2,646,487 | -0.59(-0.43%) |
Jun 01, 2016 | 134.66 | 136.92 | 133.04 | 136.43 | 3,027,016 | +0.42(+0.31%) |
May 31, 2016 | 136.79 | 137.84 | 135.22 | 136.01 | 3,419,340 | -0.04(-0.03%) |
May 27, 2016 | 135.35 | 136.05 | 136.05 | 136.05 | 2,529,200 | +0.82(+0.60%) |
May 26, 2016 | 136.88 | 137.03 | 135.19 | 135.24 | 3,032,910 | -1.72(-1.26%) |
May 25, 2016 | 134.25 | 137.84 | 134.22 | 136.96 | 3,838,103 | +3.11(+2.32%) |
May 24, 2016 | 133.07 | 134.67 | 132.87 | 133.85 | 3,578,404 | +1.82(+1.38%) |
May 23, 2016 | 131.18 | 132.58 | 130.58 | 132.03 | 3,258,475 | +0.80(+0.61%) |
May 20, 2016 | 132.30 | 132.85 | 130.74 | 131.23 | 3,823,882 | -0.16(-0.12%) |
May 19, 2016 | 134.78 | 135.85 | 131.24 | 131.40 | 5,547,195 | -4.45(-3.28%) |
May 18, 2016 | 131.49 | 135.90 | 131.35 | 135.85 | 4,300,971 | +4.49(+3.42%) |
May 17, 2016 | 131.43 | 133.44 | 130.61 | 131.35 | 3,180,581 | -0.62(-0.47%) |
May 16, 2016 | 131.94 | 133.26 | 131.31 | 131.97 | 3,741,309 | +0.03(+0.03%) |
May 13, 2016 | 134.10 | 135.66 | 131.87 | 131.94 | 3,002,380 | -2.32(-1.73%) |
May 12, 2016 | 136.17 | 137.15 | 133.61 | 134.26 | 2,882,222 | -1.15(-0.85%) |
May 11, 2016 | 137.05 | 138.05 | 135.29 | 135.40 | 2,467,770 | -1.70(-1.24%) |
May 10, 2016 | 134.77 | 137.17 | 134.53 | 137.10 | 2,801,637 | +3.32(+2.48%) |
May 09, 2016 | 134.37 | 135.77 | 133.17 | 133.78 | 2,469,932 | -1.14(-0.84%) |
May 06, 2016 | 134.36 | 136.04 | 133.36 | 134.92 | 2,716,144 | -0.58(-0.43%) |
May 05, 2016 | 136.56 | 136.59 | 134.62 | 135.50 | 2,786,605 | -0.46(-0.34%) |
May 04, 2016 | 136.92 | 138.10 | 135.12 | 135.96 | 3,772,097 | -2.61(-1.88%) |
May 03, 2016 | 139.01 | 139.39 | 137.06 | 138.56 | 3,269,495 | -2.58(-1.83%) |