Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 133.83 | 134.38 | 133.12 | 133.89 | 2,409,575 | -0.46(-0.34%) |
Jan 30, 2017 | 135.75 | 136.12 | 133.93 | 134.35 | 2,380,408 | -1.58(-1.16%) |
Jan 27, 2017 | 135.93 | 136.31 | 135.43 | 135.93 | 2,119,976 | +0.51(+0.37%) |
Jan 26, 2017 | 135.03 | 135.74 | 134.83 | 135.42 | 2,916,845 | +0.07(+0.05%) |
Jan 25, 2017 | 135.63 | 136.81 | 135.23 | 135.36 | 4,520,146 | +0.58(+0.43%) |
Jan 24, 2017 | 135.94 | 136.14 | 133.59 | 134.77 | 4,530,719 | -1.95(-1.42%) |
Jan 23, 2017 | 136.26 | 137.09 | 135.66 | 136.72 | 2,594,088 | +0.02(+0.01%) |
Jan 20, 2017 | 137.25 | 137.45 | 136.20 | 136.70 | 2,300,399 | -0.15(-0.11%) |
Jan 19, 2017 | 137.29 | 137.71 | 136.14 | 136.85 | 1,911,980 | +0.15(+0.11%) |
Jan 18, 2017 | 136.25 | 137.43 | 135.85 | 136.70 | 2,356,613 | +0.94(+0.69%) |
Jan 17, 2017 | 135.56 | 136.08 | 134.99 | 135.76 | 2,033,523 | -0.10(-0.07%) |
Jan 13, 2017 | 135.86 | 135.86 | 135.86 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.54 | 136.10 | 134.60 | 135.90 | 1,725,793 | -0.34(-0.25%) |
Jan 11, 2017 | 135.28 | 136.67 | 135.09 | 136.24 | 2,062,287 | +1.00(+0.74%) |
Jan 10, 2017 | 135.84 | 135.94 | 135.03 | 135.24 | 2,650,279 | -0.53(-0.39%) |
Jan 09, 2017 | 136.61 | 136.62 | 135.72 | 135.77 | 2,118,617 | -0.73(-0.54%) |
Jan 06, 2017 | 135.78 | 136.79 | 134.64 | 136.50 | 2,121,782 | +0.40(+0.29%) |
Jan 05, 2017 | 136.53 | 137.20 | 135.48 | 136.11 | 1,890,050 | -0.47(-0.34%) |
Jan 04, 2017 | 136.35 | 137.02 | 136.03 | 136.57 | 2,013,327 | +0.21(+0.15%) |
Jan 03, 2017 | 136.96 | 137.86 | 135.73 | 136.37 | 3,277,284 | -0.40(-0.29%) |
Dec 30, 2016 | 136.76 | 136.76 | 136.76 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 136.55 | 137.21 | 136.35 | 136.64 | 1,438,829 | +0.25(+0.19%) |
Dec 28, 2016 | 137.00 | 137.44 | 136.34 | 136.39 | 1,681,599 | -0.64(-0.47%) |
Dec 27, 2016 | 136.83 | 137.25 | 136.76 | 137.03 | 849,992 | +0.13(+0.09%) |
Dec 23, 2016 | 136.90 | 136.90 | 136.90 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 137.01 | 137.45 | 136.31 | 137.25 | 1,600,271 | +0.59(+0.43%) |
Dec 21, 2016 | 136.79 | 137.50 | 136.65 | 136.66 | 2,031,688 | -0.17(-0.12%) |
Dec 20, 2016 | 136.59 | 137.35 | 136.37 | 136.83 | 1,799,499 | +0.38(+0.27%) |
Dec 19, 2016 | 136.03 | 136.84 | 135.81 | 136.45 | 1,804,405 | +0.54(+0.40%) |
Dec 16, 2016 | 135.22 | 136.71 | 135.22 | 135.91 | 5,078,714 | +1.09(+0.81%) |
Dec 15, 2016 | 135.76 | 136.00 | 134.07 | 134.81 | 2,683,417 | -0.44(-0.33%) |
Dec 14, 2016 | 137.22 | 137.39 | 135.11 | 135.26 | 2,917,097 | -1.71(-1.25%) |
Dec 13, 2016 | 137.53 | 137.91 | 135.39 | 136.96 | 3,480,281 | -0.62(-0.45%) |
Dec 12, 2016 | 136.52 | 137.71 | 136.00 | 137.58 | 2,995,957 | +0.88(+0.64%) |
Dec 09, 2016 | 134.31 | 137.00 | 134.26 | 136.70 | 3,460,873 | +2.00(+1.48%) |
Dec 08, 2016 | 134.86 | 135.06 | 133.85 | 134.71 | 2,335,041 | -0.13(-0.10%) |
Dec 07, 2016 | 132.02 | 134.84 | 131.71 | 134.84 | 4,131,561 | +3.25(+2.47%) |
Dec 06, 2016 | 131.59 | 131.76 | 131.14 | 131.58 | 1,916,120 | +0.14(+0.10%) |
Dec 05, 2016 | 132.22 | 132.46 | 131.03 | 131.44 | 2,848,033 | -0.62(-0.47%) |
Dec 02, 2016 | 132.14 | 133.03 | 131.92 | 132.06 | 2,443,597 | -0.15(-0.12%) |
Dec 01, 2016 | 131.46 | 132.30 | 131.31 | 132.22 | 2,293,923 | +0.68(+0.52%) |
Nov 30, 2016 | 131.89 | 132.64 | 131.42 | 131.53 | 3,389,248 | -0.79(-0.60%) |
Nov 29, 2016 | 132.15 | 132.72 | 131.84 | 132.32 | 1,936,559 | +0.21(+0.16%) |
Nov 28, 2016 | 132.93 | 133.09 | 131.94 | 132.12 | 2,186,503 | -0.76(-0.57%) |
Nov 25, 2016 | 131.89 | 133.26 | 131.89 | 132.87 | 1,234,964 | +0.95(+0.72%) |
Nov 23, 2016 | 131.92 | 131.92 | 131.92 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 131.48 | 131.79 | 131.18 | 131.66 | 2,028,105 | +0.30(+0.23%) |
Nov 21, 2016 | 131.29 | 131.72 | 130.75 | 131.37 | 2,603,036 | -1.10(-0.83%) |
Nov 18, 2016 | 132.12 | 132.71 | 131.96 | 132.47 | 2,234,094 | +0.14(+0.11%) |
Nov 17, 2016 | 131.74 | 132.69 | 131.74 | 132.32 | 2,328,985 | +0.58(+0.44%) |
Nov 16, 2016 | 132.60 | 132.68 | 131.40 | 131.74 | 2,640,883 | -0.86(-0.65%) |
Nov 15, 2016 | 131.78 | 132.61 | 130.82 | 132.60 | 2,861,335 | +1.01(+0.77%) |
Nov 14, 2016 | 133.35 | 133.56 | 130.82 | 131.59 | 3,425,753 | -1.65(-1.24%) |
Nov 11, 2016 | 132.45 | 133.28 | 132.21 | 133.24 | 2,454,846 | +0.61(+0.46%) |
Nov 10, 2016 | 129.49 | 132.93 | 129.21 | 132.63 | 4,310,107 | +2.96(+2.28%) |
Nov 09, 2016 | 126.21 | 130.13 | 126.21 | 129.67 | 4,808,498 | -0.49(-0.37%) |
Nov 08, 2016 | 129.30 | 130.93 | 129.20 | 130.16 | 2,570,331 | +0.98(+0.76%) |
Nov 07, 2016 | 127.96 | 129.29 | 127.83 | 129.17 | 2,531,867 | +2.48(+1.96%) |
Nov 04, 2016 | 127.25 | 127.74 | 126.65 | 126.69 | 2,532,854 | -0.27(-0.21%) |
Nov 03, 2016 | 126.43 | 127.58 | 125.76 | 126.96 | 3,291,658 | +0.84(+0.66%) |
Nov 02, 2016 | 125.34 | 126.61 | 124.74 | 126.12 | 2,934,803 | +1.13(+0.90%) |
Nov 01, 2016 | 125.87 | 126.18 | 124.69 | 125.00 | 3,227,007 | -0.80(-0.64%) |
Oct 31, 2016 | 126.68 | 126.74 | 125.70 | 125.80 | 3,008,019 | -0.36(-0.28%) |
Oct 28, 2016 | 126.75 | 127.23 | 125.67 | 126.15 | 2,541,729 | +0.01(+0.01%) |
Oct 27, 2016 | 126.99 | 127.05 | 125.78 | 126.14 | 1,953,098 | -0.57(-0.45%) |
Oct 26, 2016 | 126.09 | 127.69 | 125.88 | 126.72 | 2,857,850 | +0.21(+0.17%) |
Oct 25, 2016 | 128.97 | 129.29 | 125.65 | 126.50 | 5,027,604 | -3.83(-2.94%) |
Oct 24, 2016 | 131.39 | 131.99 | 130.06 | 130.34 | 3,505,990 | +1.35(+1.04%) |
Oct 21, 2016 | 127.93 | 129.04 | 127.64 | 128.99 | 2,645,899 | -0.27(-0.21%) |
Oct 20, 2016 | 129.04 | 129.62 | 128.60 | 129.26 | 1,590,701 | -0.04(-0.03%) |
Oct 19, 2016 | 129.98 | 130.09 | 129.11 | 129.30 | 1,529,826 | -0.03(-0.02%) |
Oct 18, 2016 | 130.65 | 130.82 | 129.25 | 129.33 | 1,557,884 | -0.20(-0.15%) |
Oct 17, 2016 | 129.78 | 130.20 | 129.33 | 129.53 | 1,615,201 | -0.09(-0.07%) |
Oct 14, 2016 | 130.12 | 130.43 | 129.60 | 129.62 | 1,987,328 | +0.24(+0.18%) |
Oct 13, 2016 | 128.51 | 129.61 | 128.20 | 129.39 | 2,522,589 | +0.23(+0.18%) |
Oct 12, 2016 | 129.07 | 129.51 | 128.53 | 129.16 | 2,042,215 | +0.03(+0.02%) |
Oct 11, 2016 | 129.55 | 129.73 | 128.38 | 129.13 | 2,626,413 | -1.11(-0.85%) |
Oct 10, 2016 | 130.77 | 131.46 | 130.09 | 130.24 | 2,544,828 | -0.14(-0.11%) |
Oct 07, 2016 | 130.82 | 130.85 | 129.40 | 130.38 | 2,956,056 | -0.24(-0.18%) |
Oct 06, 2016 | 130.84 | 131.11 | 129.83 | 130.62 | 2,987,346 | -0.57(-0.43%) |
Oct 05, 2016 | 130.63 | 131.32 | 130.39 | 131.19 | 3,029,588 | +0.54(+0.41%) |
Oct 04, 2016 | 132.87 | 133.15 | 130.28 | 130.65 | 4,161,485 | -2.56(-1.92%) |
Oct 03, 2016 | 133.43 | 133.90 | 132.72 | 133.21 | 2,346,292 | -0.91(-0.68%) |
Sep 30, 2016 | 134.38 | 134.81 | 134.01 | 134.11 | 3,174,159 | +0.66(+0.49%) |
Sep 29, 2016 | 135.06 | 135.18 | 133.08 | 133.46 | 2,434,964 | -1.69(-1.25%) |
Sep 28, 2016 | 134.53 | 135.44 | 134.46 | 135.15 | 2,225,557 | +0.98(+0.73%) |
Sep 27, 2016 | 133.64 | 134.72 | 133.62 | 134.17 | 3,194,283 | +0.27(+0.20%) |
Sep 26, 2016 | 134.59 | 134.63 | 133.79 | 133.90 | 2,392,869 | -1.10(-0.81%) |
Sep 23, 2016 | 136.53 | 136.75 | 134.84 | 135.00 | 2,511,108 | -1.87(-1.37%) |
Sep 22, 2016 | 136.85 | 138.25 | 136.72 | 136.87 | 2,429,672 | +0.20(+0.14%) |
Sep 21, 2016 | 135.37 | 136.83 | 135.08 | 136.67 | 2,312,686 | +1.51(+1.12%) |
Sep 20, 2016 | 135.24 | 135.84 | 134.95 | 135.16 | 2,100,573 | +0.67(+0.50%) |
Sep 19, 2016 | 133.98 | 135.42 | 133.98 | 134.49 | 2,306,053 | +1.26(+0.95%) |
Sep 16, 2016 | 133.85 | 133.90 | 132.71 | 133.22 | 4,413,665 | -1.16(-0.87%) |
Sep 15, 2016 | 133.58 | 134.70 | 133.45 | 134.39 | 2,212,570 | +0.74(+0.55%) |
Sep 14, 2016 | 133.91 | 134.97 | 133.33 | 133.65 | 2,450,420 | -0.34(-0.26%) |
Sep 13, 2016 | 134.57 | 135.16 | 133.90 | 133.99 | 2,450,125 | -1.54(-1.14%) |
Sep 12, 2016 | 133.18 | 135.76 | 132.94 | 135.54 | 2,514,147 | +1.87(+1.40%) |
Sep 09, 2016 | 136.14 | 136.22 | 133.66 | 133.66 | 2,737,547 | -3.39(-2.48%) |
Sep 08, 2016 | 136.37 | 137.14 | 136.18 | 137.06 | 1,871,171 | +0.27(+0.19%) |
Sep 07, 2016 | 137.01 | 137.39 | 136.63 | 136.79 | 1,489,521 | -0.54(-0.39%) |
Sep 06, 2016 | 137.41 | 137.96 | 136.89 | 137.33 | 1,745,189 | -0.27(-0.19%) |
Sep 02, 2016 | 137.38 | 137.60 | 137.60 | 137.60 | 1,733,223 | +0.63(+0.46%) |
Sep 01, 2016 | 136.46 | 137.11 | 136.07 | 136.97 | 1,439,229 | +0.56(+0.41%) |
Aug 31, 2016 | 136.59 | 136.80 | 135.90 | 136.40 | 2,149,772 | -0.69(-0.51%) |
Aug 30, 2016 | 137.53 | 137.76 | 136.67 | 137.10 | 1,366,353 | -0.27(-0.19%) |
Aug 29, 2016 | 136.88 | 137.51 | 136.43 | 137.36 | 1,382,119 | +0.83(+0.61%) |
Aug 26, 2016 | 137.13 | 137.93 | 136.16 | 136.53 | 1,740,650 | -0.13(-0.09%) |
Aug 25, 2016 | 136.29 | 137.22 | 136.26 | 136.66 | 1,104,058 | +0.13(+0.09%) |
Aug 24, 2016 | 136.53 | 136.95 | 136.23 | 136.53 | 1,494,166 | -0.27(-0.20%) |
Aug 23, 2016 | 136.69 | 137.39 | 136.43 | 136.81 | 1,571,366 | +0.53(+0.39%) |
Aug 22, 2016 | 136.36 | 136.67 | 135.74 | 136.27 | 1,756,057 | -0.41(-0.30%) |
Aug 19, 2016 | 135.96 | 136.81 | 135.52 | 136.69 | 1,715,206 | +0.33(+0.24%) |
Aug 18, 2016 | 136.75 | 136.75 | 135.90 | 136.36 | 1,430,569 | -0.53(-0.38%) |
Aug 17, 2016 | 135.97 | 137.05 | 135.70 | 136.88 | 1,785,165 | +1.32(+0.97%) |
Aug 16, 2016 | 136.22 | 136.38 | 135.54 | 135.57 | 1,802,153 | -0.99(-0.73%) |
Aug 15, 2016 | 136.89 | 137.19 | 136.48 | 136.56 | 1,676,916 | +0.22(+0.16%) |
Aug 12, 2016 | 137.25 | 137.25 | 136.06 | 136.34 | 1,630,120 | -0.55(-0.40%) |
Aug 11, 2016 | 135.44 | 136.97 | 135.29 | 136.89 | 2,701,103 | +1.65(+1.22%) |
Aug 10, 2016 | 134.71 | 135.26 | 134.51 | 135.24 | 1,621,399 | +0.33(+0.24%) |
Aug 09, 2016 | 134.90 | 135.30 | 134.58 | 134.92 | 1,452,935 | -0.14(-0.11%) |
Aug 08, 2016 | 135.30 | 135.39 | 134.82 | 135.06 | 1,755,517 | +0.01(+0.01%) |
Aug 05, 2016 | 134.81 | 135.38 | 134.14 | 135.05 | 2,379,321 | +0.57(+0.43%) |
Aug 04, 2016 | 135.35 | 135.69 | 134.35 | 134.48 | 1,417,882 | -0.43(-0.32%) |
Aug 03, 2016 | 135.16 | 135.48 | 134.60 | 134.91 | 1,876,576 | +0.01(+0.01%) |
Aug 02, 2016 | 135.06 | 135.09 | 134.05 | 134.89 | 2,796,629 | +0.05(+0.04%) |
Aug 01, 2016 | 133.93 | 135.03 | 133.93 | 134.84 | 2,113,389 | -0.05(-0.04%) |
Jul 29, 2016 | 134.70 | 135.24 | 134.33 | 134.89 | 2,144,547 | +0.29(+0.21%) |
Jul 28, 2016 | 134.36 | 134.90 | 133.89 | 134.61 | 2,379,322 | -0.22(-0.16%) |
Jul 27, 2016 | 134.18 | 135.33 | 134.18 | 134.82 | 3,120,041 | +0.46(+0.34%) |
Jul 26, 2016 | 133.99 | 135.37 | 133.21 | 134.36 | 4,524,118 | -1.49(-1.10%) |
Jul 25, 2016 | 136.28 | 136.45 | 135.32 | 135.85 | 2,561,024 | -0.61(-0.45%) |
Jul 22, 2016 | 136.45 | 136.53 | 135.65 | 136.47 | 1,594,068 | +0.14(+0.10%) |
Jul 21, 2016 | 137.11 | 137.31 | 135.91 | 136.33 | 2,565,024 | -0.88(-0.64%) |
Jul 20, 2016 | 137.44 | 137.85 | 137.13 | 137.21 | 1,868,736 | +0.14(+0.10%) |
Jul 19, 2016 | 136.97 | 137.38 | 136.35 | 137.07 | 1,390,064 | +0.10(+0.07%) |
Jul 18, 2016 | 137.22 | 137.42 | 136.70 | 136.97 | 1,618,915 | -0.22(-0.16%) |
Jul 15, 2016 | 137.27 | 137.53 | 136.56 | 137.19 | 3,272,844 | +0.38(+0.28%) |
Jul 14, 2016 | 136.25 | 137.13 | 136.04 | 136.81 | 2,517,611 | +1.28(+0.94%) |
Jul 13, 2016 | 135.54 | 135.88 | 135.14 | 135.54 | 1,972,024 | +0.04(+0.03%) |
Jul 12, 2016 | 135.19 | 135.85 | 134.64 | 135.50 | 2,542,152 | +0.87(+0.65%) |
Jul 11, 2016 | 134.18 | 134.98 | 134.01 | 134.63 | 2,194,223 | +0.67(+0.50%) |
Jul 08, 2016 | 133.01 | 134.46 | 132.25 | 133.96 | 3,605,188 | +1.70(+1.29%) |
Jul 07, 2016 | 132.42 | 132.84 | 131.69 | 132.25 | 2,436,042 | -0.22(-0.17%) |
Jul 06, 2016 | 132.50 | 132.71 | 131.64 | 132.47 | 3,151,222 | -0.35(-0.27%) |
Jul 05, 2016 | 132.25 | 132.93 | 131.22 | 132.83 | 3,111,943 | +0.07(+0.05%) |
Jul 01, 2016 | 132.46 | 132.76 | 132.76 | 132.76 | 2,553,096 | +0.32(+0.24%) |
Jun 30, 2016 | 130.13 | 132.44 | 130.13 | 132.44 | 3,238,538 | +2.72(+2.10%) |
Jun 29, 2016 | 129.34 | 129.97 | 128.84 | 129.72 | 2,504,413 | +1.46(+1.14%) |
Jun 28, 2016 | 127.16 | 128.32 | 127.03 | 128.26 | 2,958,193 | +1.81(+1.44%) |
Jun 27, 2016 | 126.89 | 126.93 | 124.91 | 126.44 | 3,380,213 | -1.46(-1.14%) |
Jun 24, 2016 | 127.72 | 129.74 | 127.36 | 127.91 | 6,039,313 | -3.77(-2.87%) |
Jun 23, 2016 | 130.62 | 131.71 | 130.43 | 131.68 | 2,672,950 | +2.18(+1.68%) |
Jun 22, 2016 | 129.96 | 130.54 | 129.32 | 129.50 | 1,810,937 | -0.11(-0.08%) |
Jun 21, 2016 | 129.46 | 130.06 | 129.37 | 129.61 | 2,498,038 | +0.11(+0.08%) |
Jun 20, 2016 | 129.25 | 130.69 | 129.24 | 129.50 | 2,859,702 | +1.73(+1.36%) |
Jun 17, 2016 | 128.56 | 128.57 | 127.38 | 127.77 | 4,559,001 | -0.75(-0.58%) |
Jun 16, 2016 | 126.57 | 128.87 | 126.01 | 128.52 | 3,480,295 | +1.61(+1.27%) |
Jun 15, 2016 | 127.02 | 127.71 | 126.66 | 126.91 | 2,240,168 | +0.14(+0.11%) |
Jun 14, 2016 | 126.52 | 126.91 | 126.00 | 126.76 | 2,673,105 | +0.36(+0.29%) |
Jun 13, 2016 | 127.40 | 127.54 | 126.39 | 126.40 | 2,816,195 | -1.08(-0.85%) |
Jun 10, 2016 | 128.02 | 128.04 | 126.97 | 127.48 | 2,807,562 | -1.19(-0.92%) |
Jun 09, 2016 | 128.95 | 129.68 | 128.12 | 128.67 | 2,920,510 | -0.97(-0.75%) |
Jun 08, 2016 | 129.29 | 130.03 | 129.06 | 129.64 | 2,227,784 | +0.39(+0.30%) |
Jun 07, 2016 | 128.76 | 129.70 | 128.74 | 129.26 | 2,278,338 | +0.63(+0.49%) |
Jun 06, 2016 | 127.70 | 129.02 | 127.50 | 128.63 | 1,997,526 | +1.29(+1.01%) |
Jun 03, 2016 | 127.10 | 127.56 | 126.69 | 127.34 | 1,895,406 | +0.26(+0.20%) |
Jun 02, 2016 | 127.59 | 127.59 | 126.51 | 127.09 | 2,618,790 | -0.49(-0.39%) |
Jun 01, 2016 | 126.89 | 127.76 | 126.37 | 127.58 | 1,623,947 | +0.28(+0.22%) |
May 31, 2016 | 128.06 | 128.38 | 126.80 | 127.30 | 2,868,709 | -0.43(-0.34%) |
May 27, 2016 | 127.75 | 127.73 | 127.73 | 127.73 | 1,453,264 | -0.02(-0.01%) |
May 26, 2016 | 128.58 | 129.15 | 127.46 | 127.75 | 2,067,829 | -0.82(-0.64%) |
May 25, 2016 | 127.81 | 128.84 | 127.62 | 128.56 | 2,459,400 | +1.03(+0.81%) |
May 24, 2016 | 126.42 | 127.66 | 126.08 | 127.53 | 2,151,946 | +1.91(+1.52%) |
May 23, 2016 | 125.00 | 125.97 | 124.43 | 125.63 | 2,186,350 | +0.83(+0.67%) |
May 20, 2016 | 124.98 | 125.90 | 124.73 | 124.80 | 2,309,930 | -0.08(-0.06%) |
May 19, 2016 | 125.07 | 125.55 | 123.41 | 124.87 | 2,191,377 | -1.29(-1.03%) |
May 18, 2016 | 125.92 | 127.00 | 125.36 | 126.17 | 2,147,818 | +0.09(+0.07%) |
May 17, 2016 | 127.40 | 127.67 | 125.53 | 126.08 | 2,829,802 | -1.31(-1.03%) |
May 16, 2016 | 126.59 | 127.64 | 126.54 | 127.38 | 2,430,760 | +0.92(+0.73%) |
May 13, 2016 | 127.76 | 128.01 | 126.08 | 126.46 | 2,496,880 | -1.38(-1.08%) |
May 12, 2016 | 127.61 | 128.19 | 126.79 | 127.83 | 2,318,568 | +0.29(+0.22%) |
May 11, 2016 | 127.87 | 128.67 | 127.40 | 127.55 | 2,377,769 | -0.37(-0.29%) |
May 10, 2016 | 127.14 | 128.01 | 126.97 | 127.92 | 2,306,867 | +1.31(+1.03%) |
May 09, 2016 | 126.66 | 127.01 | 125.98 | 126.61 | 1,732,026 | -0.28(-0.22%) |
May 06, 2016 | 126.10 | 127.01 | 125.47 | 126.89 | 2,169,833 | +0.84(+0.67%) |
May 05, 2016 | 125.81 | 126.47 | 125.61 | 126.05 | 2,236,410 | +0.46(+0.37%) |
May 04, 2016 | 124.99 | 125.99 | 124.93 | 125.59 | 2,819,215 | -0.61(-0.48%) |
May 03, 2016 | 125.76 | 126.27 | 125.21 | 126.19 | 2,558,450 | -0.28(-0.22%) |
May 02, 2016 | 125.69 | 126.59 | 125.42 | 126.47 | 2,263,122 | +0.72(+0.57%) |
Apr 29, 2016 | 125.45 | 126.05 | 125.09 | 125.75 | 2,611,240 | +0.29(+0.23%) |
Apr 28, 2016 | 125.35 | 126.80 | 124.86 | 125.47 | 2,202,270 | -0.57(-0.45%) |
Apr 27, 2016 | 125.46 | 126.50 | 124.79 | 126.04 | 2,965,179 | +1.19(+0.95%) |
Apr 26, 2016 | 125.84 | 126.06 | 123.94 | 124.85 | 4,248,550 | -1.65(-1.31%) |
Apr 25, 2016 | 126.22 | 126.60 | 125.20 | 126.50 | 3,165,364 | -0.21(-0.17%) |
Apr 22, 2016 | 127.04 | 127.54 | 126.11 | 126.71 | 2,398,876 | +0.00(+0.00%) |
Apr 21, 2016 | 126.95 | 127.50 | 126.53 | 126.71 | 2,176,211 | -0.21(-0.17%) |
Apr 20, 2016 | 127.83 | 128.06 | 126.68 | 126.92 | 1,916,264 | -0.53(-0.42%) |
Apr 19, 2016 | 127.66 | 128.30 | 127.02 | 127.46 | 2,461,644 | +0.07(+0.06%) |
Apr 18, 2016 | 126.57 | 127.62 | 126.51 | 127.38 | 1,526,156 | +0.58(+0.46%) |
Apr 15, 2016 | 126.46 | 126.97 | 126.37 | 126.80 | 1,886,087 | +0.47(+0.37%) |
Apr 14, 2016 | 126.97 | 126.97 | 126.13 | 126.34 | 1,615,088 | -0.32(-0.26%) |
Apr 13, 2016 | 126.57 | 126.89 | 126.00 | 126.66 | 2,057,662 | +0.42(+0.33%) |
Apr 12, 2016 | 125.47 | 126.52 | 125.41 | 126.24 | 2,178,229 | +1.08(+0.86%) |
Apr 11, 2016 | 125.56 | 126.19 | 125.14 | 125.16 | 2,024,591 | -0.03(-0.02%) |
Apr 08, 2016 | 126.00 | 126.21 | 124.79 | 125.19 | 2,301,761 | -0.40(-0.32%) |
Apr 07, 2016 | 124.62 | 125.64 | 124.15 | 125.59 | 3,631,422 | +0.26(+0.21%) |
Apr 06, 2016 | 124.22 | 125.53 | 123.84 | 125.32 | 2,784,770 | +0.75(+0.60%) |
Apr 05, 2016 | 124.10 | 125.13 | 123.70 | 124.57 | 2,152,866 | -0.44(-0.35%) |
Apr 04, 2016 | 125.55 | 125.83 | 124.66 | 125.02 | 2,692,415 | -0.85(-0.67%) |
Apr 01, 2016 | 124.44 | 126.02 | 123.81 | 125.86 | 2,677,470 | +0.68(+0.54%) |
Mar 31, 2016 | 125.28 | 125.84 | 125.10 | 125.19 | 2,365,522 | -0.09(-0.07%) |
Mar 30, 2016 | 124.24 | 125.63 | 124.08 | 125.28 | 2,922,786 | +1.77(+1.44%) |
Mar 29, 2016 | 123.91 | 123.96 | 122.55 | 123.50 | 3,360,870 | -1.42(-1.14%) |
Mar 28, 2016 | 123.91 | 125.20 | 123.65 | 124.92 | 3,110,321 | +1.37(+1.11%) |
Mar 24, 2016 | 122.97 | 123.56 | 123.56 | 123.56 | 2,487,439 | +0.14(+0.12%) |
Mar 23, 2016 | 123.66 | 123.96 | 122.81 | 123.42 | 3,067,977 | -0.48(-0.39%) |
Mar 22, 2016 | 123.59 | 124.34 | 123.50 | 123.90 | 2,856,786 | +0.05(+0.04%) |
Mar 21, 2016 | 124.00 | 124.20 | 123.52 | 123.84 | 2,788,590 | -0.37(-0.30%) |
Mar 18, 2016 | 123.33 | 124.21 | 123.14 | 124.21 | 7,790,608 | +1.19(+0.97%) |
Mar 17, 2016 | 122.58 | 123.48 | 122.34 | 123.02 | 3,713,691 | +0.65(+0.53%) |
Mar 16, 2016 | 121.68 | 122.69 | 121.35 | 122.38 | 2,565,824 | +0.36(+0.30%) |
Mar 15, 2016 | 120.33 | 122.08 | 119.72 | 122.02 | 2,433,455 | +0.45(+0.37%) |
Mar 14, 2016 | 121.42 | 122.29 | 120.96 | 121.57 | 2,325,742 | -0.05(-0.04%) |
Mar 11, 2016 | 121.06 | 121.75 | 120.69 | 121.62 | 2,259,040 | +1.50(+1.25%) |
Mar 10, 2016 | 120.79 | 120.81 | 118.92 | 120.12 | 2,496,570 | -0.15(-0.13%) |
Mar 09, 2016 | 120.58 | 120.79 | 119.85 | 120.28 | 2,506,582 | -0.08(-0.07%) |
Mar 08, 2016 | 119.76 | 120.67 | 119.72 | 120.36 | 2,688,869 | -0.28(-0.23%) |
Mar 07, 2016 | 120.19 | 120.64 | 118.83 | 120.64 | 2,679,122 | +0.38(+0.31%) |
Mar 04, 2016 | 119.80 | 120.42 | 119.40 | 120.26 | 2,351,045 | +0.52(+0.43%) |
Mar 03, 2016 | 119.76 | 119.97 | 119.09 | 119.74 | 2,563,626 | -0.02(-0.02%) |
Mar 02, 2016 | 119.37 | 120.12 | 119.11 | 119.76 | 2,405,446 | -0.14(-0.11%) |
Mar 01, 2016 | 119.27 | 119.98 | 118.41 | 119.90 | 2,933,769 | +2.04(+1.73%) |
Feb 29, 2016 | 118.71 | 119.55 | 117.82 | 117.86 | 2,652,156 | -1.05(-0.88%) |
Feb 26, 2016 | 119.57 | 119.76 | 118.77 | 118.91 | 2,454,058 | -0.54(-0.45%) |
Feb 25, 2016 | 118.36 | 119.46 | 117.96 | 119.45 | 2,287,201 | +1.33(+1.13%) |
Feb 24, 2016 | 116.33 | 118.42 | 115.43 | 118.12 | 2,578,873 | +0.79(+0.67%) |
Feb 23, 2016 | 118.43 | 118.47 | 116.58 | 117.33 | 2,559,262 | -1.15(-0.97%) |
Feb 22, 2016 | 117.54 | 119.06 | 118.04 | 118.48 | 2,938,348 | +0.94(+0.80%) |
Feb 19, 2016 | 117.95 | 118.02 | 117.10 | 117.54 | 2,823,567 | -0.25(-0.21%) |
Feb 18, 2016 | 117.47 | 117.93 | 117.18 | 117.79 | 2,675,672 | +0.12(+0.10%) |
Feb 17, 2016 | 117.20 | 118.05 | 116.90 | 117.67 | 2,869,798 | +0.82(+0.70%) |
Feb 16, 2016 | 116.45 | 117.13 | 115.89 | 116.85 | 2,849,183 | +1.18(+1.02%) |
Feb 12, 2016 | 113.20 | 115.67 | 115.67 | 115.67 | 3,051,000 | +2.47(+2.18%) |
Feb 11, 2016 | 112.63 | 114.20 | 111.94 | 113.20 | 4,235,664 | -1.34(-1.17%) |
Feb 10, 2016 | 116.02 | 116.82 | 114.29 | 114.53 | 3,875,956 | -0.89(-0.77%) |
Feb 09, 2016 | 114.09 | 116.18 | 113.71 | 115.42 | 3,979,605 | +0.63(+0.55%) |
Feb 08, 2016 | 113.10 | 115.19 | 112.64 | 114.80 | 3,358,542 | +0.32(+0.28%) |
Feb 05, 2016 | 114.27 | 114.78 | 113.24 | 114.47 | 4,515,982 | +0.02(+0.02%) |
Feb 04, 2016 | 113.69 | 115.15 | 113.22 | 114.45 | 4,635,596 | +0.69(+0.60%) |
Feb 03, 2016 | 111.41 | 114.01 | 111.11 | 113.77 | 7,730,691 | +3.47(+3.14%) |
Feb 02, 2016 | 110.09 | 110.60 | 108.94 | 110.30 | 4,801,854 | -0.64(-0.58%) |