Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 140.52 | 141.69 | 140.31 | 141.11 | 713,587 | +0.30(+0.21%) |
Mar 30, 2017 | 139.87 | 141.33 | 139.46 | 140.81 | 310,946 | +0.87(+0.62%) |
Mar 29, 2017 | 140.11 | 140.97 | 139.88 | 139.94 | 338,467 | -0.40(-0.29%) |
Mar 28, 2017 | 137.77 | 140.75 | 137.34 | 140.34 | 390,068 | +2.38(+1.72%) |
Mar 27, 2017 | 137.72 | 138.24 | 135.72 | 137.96 | 704,526 | -0.51(-0.37%) |
Mar 24, 2017 | 139.59 | 140.01 | 137.79 | 138.47 | 703,973 | -0.70(-0.51%) |
Mar 23, 2017 | 140.49 | 141.23 | 138.97 | 139.18 | 805,053 | -0.69(-0.49%) |
Mar 22, 2017 | 141.38 | 141.38 | 138.77 | 139.86 | 975,576 | -1.98(-1.40%) |
Mar 21, 2017 | 144.42 | 144.95 | 141.29 | 141.84 | 427,717 | -1.83(-1.28%) |
Mar 20, 2017 | 144.63 | 144.73 | 143.53 | 143.68 | 268,840 | -0.95(-0.66%) |
Mar 17, 2017 | 145.17 | 145.26 | 144.08 | 144.63 | 407,838 | -0.01(-0.01%) |
Mar 16, 2017 | 144.50 | 145.36 | 144.25 | 144.64 | 404,854 | +0.53(+0.37%) |
Mar 15, 2017 | 142.19 | 144.85 | 142.15 | 144.10 | 409,945 | +2.34(+1.65%) |
Mar 14, 2017 | 142.05 | 142.65 | 141.30 | 141.76 | 355,070 | -1.10(-0.77%) |
Mar 13, 2017 | 141.64 | 142.92 | 141.45 | 142.86 | 550,738 | +0.77(+0.54%) |
Mar 10, 2017 | 140.96 | 142.38 | 140.94 | 142.09 | 370,953 | +1.25(+0.89%) |
Mar 09, 2017 | 141.39 | 142.41 | 140.26 | 140.83 | 359,118 | -0.56(-0.40%) |
Mar 08, 2017 | 141.13 | 142.27 | 140.93 | 141.39 | 321,894 | +0.46(+0.33%) |
Mar 07, 2017 | 141.51 | 142.21 | 140.84 | 140.93 | 293,631 | -0.46(-0.33%) |
Mar 06, 2017 | 141.86 | 142.31 | 141.06 | 141.39 | 442,010 | -1.24(-0.87%) |
Mar 03, 2017 | 143.12 | 143.12 | 141.38 | 142.63 | 520,290 | -0.49(-0.35%) |
Mar 02, 2017 | 145.04 | 145.15 | 142.83 | 143.12 | 418,646 | -1.48(-1.02%) |
Mar 01, 2017 | 144.09 | 145.99 | 143.54 | 144.61 | 699,134 | +2.66(+1.87%) |
Feb 28, 2017 | 142.76 | 143.10 | 141.30 | 141.94 | 445,578 | -1.20(-0.84%) |
Feb 27, 2017 | 143.38 | 143.98 | 142.46 | 143.14 | 420,583 | -0.22(-0.15%) |
Feb 24, 2017 | 142.22 | 143.36 | 141.10 | 143.36 | 590,956 | +0.28(+0.19%) |
Feb 23, 2017 | 143.61 | 143.84 | 142.16 | 143.08 | 326,208 | +0.03(+0.02%) |
Feb 22, 2017 | 143.47 | 143.97 | 142.40 | 143.05 | 679,174 | -0.58(-0.40%) |
Feb 21, 2017 | 144.04 | 144.73 | 142.98 | 143.63 | 620,750 | -0.15(-0.10%) |
Feb 17, 2017 | 143.78 | 143.78 | 143.78 | 0 | -0.62(-0.43%) | |
Feb 16, 2017 | 146.41 | 146.61 | 143.59 | 144.39 | 703,273 | -1.70(-1.16%) |
Feb 15, 2017 | 143.72 | 146.45 | 143.50 | 146.09 | 663,927 | +2.02(+1.41%) |
Feb 14, 2017 | 143.30 | 144.27 | 141.31 | 144.07 | 692,286 | +0.88(+0.62%) |
Feb 13, 2017 | 142.47 | 143.80 | 142.24 | 143.19 | 486,024 | +1.64(+1.16%) |
Feb 10, 2017 | 141.03 | 141.73 | 140.64 | 141.54 | 418,865 | +0.99(+0.71%) |
Feb 09, 2017 | 138.86 | 141.57 | 138.51 | 140.55 | 1,005,761 | +1.74(+1.25%) |
Feb 08, 2017 | 139.15 | 139.28 | 138.08 | 138.81 | 538,142 | -0.17(-0.13%) |
Feb 07, 2017 | 140.16 | 140.35 | 138.65 | 138.99 | 678,638 | -0.86(-0.61%) |
Feb 06, 2017 | 141.99 | 142.22 | 138.76 | 139.84 | 963,382 | -1.61(-1.14%) |
Feb 03, 2017 | 141.59 | 144.48 | 139.99 | 141.45 | 1,480,925 | +2.33(+1.68%) |
Feb 02, 2017 | 146.43 | 148.65 | 136.86 | 139.12 | 2,709,548 | -11.10(-7.39%) |
Feb 01, 2017 | 151.41 | 151.41 | 148.34 | 150.22 | 1,077,546 | -1.02(-0.68%) |
Jan 31, 2017 | 150.61 | 151.31 | 148.49 | 151.24 | 982,945 | +0.04(+0.03%) |
Jan 30, 2017 | 151.00 | 151.27 | 149.52 | 151.20 | 594,573 | +0.72(+0.48%) |
Jan 27, 2017 | 150.45 | 150.58 | 149.40 | 150.47 | 519,334 | +0.49(+0.33%) |
Jan 26, 2017 | 149.10 | 150.35 | 148.10 | 149.98 | 558,349 | +0.84(+0.56%) |
Jan 25, 2017 | 148.84 | 149.23 | 147.01 | 149.14 | 399,736 | +1.36(+0.92%) |
Jan 24, 2017 | 145.19 | 148.28 | 145.19 | 147.78 | 380,304 | +3.11(+2.15%) |
Jan 23, 2017 | 145.67 | 146.24 | 143.59 | 144.68 | 268,545 | -0.99(-0.68%) |
Jan 20, 2017 | 146.33 | 146.61 | 144.83 | 145.67 | 283,133 | -0.03(-0.02%) |
Jan 19, 2017 | 145.84 | 147.07 | 145.18 | 145.69 | 280,201 | -0.27(-0.19%) |
Jan 18, 2017 | 145.73 | 146.80 | 145.28 | 145.97 | 290,056 | +0.65(+0.45%) |
Jan 17, 2017 | 146.95 | 147.29 | 144.58 | 145.32 | 444,270 | -2.26(-1.53%) |
Jan 13, 2017 | 147.58 | 147.58 | 147.58 | 0 | -0.28(-0.19%) | |
Jan 12, 2017 | 147.77 | 148.03 | 145.72 | 147.86 | 493,171 | +0.05(+0.03%) |
Jan 11, 2017 | 146.93 | 147.98 | 146.32 | 147.81 | 475,733 | +0.95(+0.65%) |
Jan 10, 2017 | 144.64 | 147.28 | 144.64 | 146.86 | 557,128 | +1.90(+1.31%) |
Jan 09, 2017 | 144.55 | 145.20 | 144.20 | 144.96 | 405,979 | +0.67(+0.46%) |
Jan 06, 2017 | 143.30 | 144.96 | 142.67 | 144.29 | 274,720 | +1.24(+0.87%) |
Jan 05, 2017 | 143.56 | 144.59 | 141.47 | 143.05 | 274,502 | -0.89(-0.62%) |
Jan 04, 2017 | 142.88 | 145.22 | 142.66 | 143.94 | 391,783 | +1.35(+0.95%) |
Jan 03, 2017 | 143.12 | 144.30 | 141.69 | 142.59 | 410,715 | -0.10(-0.07%) |
Dec 30, 2016 | 142.69 | 142.69 | 142.69 | 0 | -0.73(-0.51%) | |
Dec 29, 2016 | 143.28 | 144.23 | 142.66 | 143.43 | 226,729 | +0.34(+0.24%) |
Dec 28, 2016 | 145.07 | 145.67 | 142.78 | 143.09 | 166,266 | -1.87(-1.29%) |
Dec 27, 2016 | 144.75 | 145.05 | 144.15 | 144.95 | 186,972 | +0.47(+0.33%) |
Dec 23, 2016 | 144.48 | 144.48 | 144.48 | 0 | +0.47(+0.33%) | |
Dec 22, 2016 | 144.54 | 145.31 | 142.99 | 144.00 | 360,154 | -0.65(-0.45%) |
Dec 21, 2016 | 145.46 | 145.68 | 144.51 | 144.65 | 231,853 | -0.66(-0.45%) |
Dec 20, 2016 | 143.92 | 145.63 | 143.53 | 145.31 | 393,423 | +1.76(+1.22%) |
Dec 19, 2016 | 143.37 | 144.89 | 143.09 | 143.55 | 429,043 | +0.27(+0.19%) |
Dec 16, 2016 | 145.30 | 145.35 | 143.13 | 143.28 | 748,036 | -2.03(-1.40%) |
Dec 15, 2016 | 143.08 | 145.46 | 142.82 | 145.32 | 461,994 | +2.35(+1.64%) |
Dec 14, 2016 | 144.39 | 145.44 | 142.73 | 142.97 | 460,492 | -1.42(-0.99%) |
Dec 13, 2016 | 146.38 | 146.63 | 144.23 | 144.39 | 477,687 | -1.32(-0.90%) |
Dec 12, 2016 | 147.01 | 147.61 | 145.18 | 145.71 | 674,930 | -1.09(-0.74%) |
Dec 09, 2016 | 144.07 | 148.18 | 143.54 | 146.80 | 718,344 | +2.49(+1.73%) |
Dec 08, 2016 | 143.57 | 144.55 | 143.28 | 144.31 | 527,216 | +0.26(+0.18%) |
Dec 07, 2016 | 141.42 | 144.17 | 140.97 | 144.05 | 485,738 | +2.74(+1.94%) |
Dec 06, 2016 | 141.24 | 142.00 | 139.83 | 141.31 | 399,894 | +0.48(+0.34%) |
Dec 05, 2016 | 139.89 | 141.92 | 139.43 | 140.83 | 460,449 | +1.47(+1.05%) |
Dec 02, 2016 | 139.34 | 140.06 | 138.51 | 139.36 | 464,373 | -0.03(-0.02%) |
Dec 01, 2016 | 139.25 | 140.95 | 138.53 | 139.39 | 592,559 | +0.09(+0.07%) |
Nov 30, 2016 | 140.49 | 141.05 | 139.17 | 139.30 | 556,447 | -0.51(-0.36%) |
Nov 29, 2016 | 140.26 | 140.32 | 139.14 | 139.81 | 751,214 | -0.47(-0.34%) |
Nov 28, 2016 | 141.96 | 142.14 | 140.24 | 140.29 | 460,280 | -1.83(-1.29%) |
Nov 25, 2016 | 141.22 | 142.44 | 140.97 | 142.12 | 184,638 | +1.17(+0.83%) |
Nov 23, 2016 | 140.95 | 140.95 | 140.95 | 0 | -1.33(-0.94%) | |
Nov 22, 2016 | 140.72 | 143.26 | 140.52 | 142.28 | 778,818 | +1.86(+1.32%) |
Nov 21, 2016 | 140.39 | 141.39 | 139.22 | 140.43 | 421,812 | +0.65(+0.47%) |
Nov 18, 2016 | 139.30 | 140.20 | 138.97 | 139.78 | 283,913 | +0.18(+0.13%) |
Nov 17, 2016 | 139.02 | 140.29 | 137.32 | 139.59 | 230,538 | +0.78(+0.56%) |
Nov 16, 2016 | 139.76 | 140.39 | 138.79 | 138.81 | 562,956 | -0.99(-0.71%) |
Nov 15, 2016 | 139.19 | 139.83 | 138.12 | 139.80 | 847,619 | +0.75(+0.54%) |
Nov 14, 2016 | 138.48 | 140.10 | 138.48 | 139.06 | 687,171 | +0.95(+0.68%) |
Nov 11, 2016 | 138.05 | 139.72 | 137.33 | 138.11 | 904,454 | -0.14(-0.10%) |
Nov 10, 2016 | 134.23 | 138.28 | 134.03 | 138.25 | 898,121 | +5.15(+3.87%) |
Nov 09, 2016 | 129.21 | 134.05 | 129.21 | 133.10 | 657,388 | +1.96(+1.49%) |
Nov 08, 2016 | 130.62 | 131.70 | 129.71 | 131.14 | 438,172 | +0.26(+0.20%) |
Nov 07, 2016 | 129.80 | 131.00 | 129.32 | 130.88 | 519,675 | +3.22(+2.52%) |
Nov 04, 2016 | 126.56 | 128.24 | 126.06 | 127.67 | 592,465 | +0.94(+0.74%) |
Nov 03, 2016 | 126.40 | 126.93 | 125.92 | 126.73 | 340,287 | +0.32(+0.26%) |
Nov 02, 2016 | 126.30 | 127.27 | 126.05 | 126.40 | 382,668 | +0.22(+0.17%) |
Nov 01, 2016 | 128.25 | 128.25 | 125.83 | 126.19 | 414,314 | -1.66(-1.30%) |
Oct 31, 2016 | 127.77 | 128.38 | 126.99 | 127.85 | 422,745 | +0.74(+0.58%) |
Oct 28, 2016 | 128.17 | 128.69 | 126.97 | 127.11 | 410,758 | -0.43(-0.34%) |
Oct 27, 2016 | 129.18 | 129.18 | 127.38 | 127.54 | 658,274 | -1.04(-0.81%) |
Oct 26, 2016 | 129.42 | 130.10 | 128.38 | 128.58 | 985,776 | -1.48(-1.13%) |
Oct 25, 2016 | 132.15 | 132.15 | 129.53 | 130.05 | 881,113 | -2.46(-1.85%) |
Oct 24, 2016 | 131.97 | 133.54 | 130.80 | 132.51 | 1,047,078 | +0.95(+0.73%) |
Oct 21, 2016 | 130.77 | 132.05 | 128.96 | 131.56 | 1,437,678 | -0.41(-0.31%) |
Oct 20, 2016 | 125.23 | 136.62 | 125.23 | 131.96 | 2,484,756 | +8.25(+6.67%) |
Oct 19, 2016 | 123.79 | 124.00 | 122.68 | 123.71 | 819,945 | -0.37(-0.30%) |
Oct 18, 2016 | 124.90 | 125.16 | 123.92 | 124.08 | 486,208 | +0.32(+0.26%) |
Oct 17, 2016 | 122.38 | 124.43 | 122.29 | 123.76 | 714,015 | +1.53(+1.25%) |
Oct 14, 2016 | 122.06 | 123.38 | 121.88 | 122.23 | 615,617 | +1.13(+0.93%) |
Oct 13, 2016 | 121.05 | 121.60 | 120.44 | 121.10 | 566,637 | -1.17(-0.96%) |
Oct 12, 2016 | 121.92 | 122.59 | 121.72 | 122.27 | 430,980 | +0.56(+0.46%) |
Oct 11, 2016 | 123.62 | 123.62 | 121.01 | 121.71 | 683,350 | -2.14(-1.73%) |
Oct 10, 2016 | 125.18 | 125.50 | 123.42 | 123.85 | 697,668 | -0.84(-0.67%) |
Oct 07, 2016 | 126.65 | 126.65 | 124.64 | 124.69 | 622,443 | -2.17(-1.71%) |
Oct 06, 2016 | 125.13 | 127.22 | 124.25 | 126.86 | 719,898 | +1.44(+1.15%) |
Oct 05, 2016 | 124.97 | 125.56 | 124.73 | 125.42 | 428,263 | +0.61(+0.49%) |
Oct 04, 2016 | 125.25 | 125.71 | 123.99 | 124.80 | 396,542 | -0.20(-0.16%) |
Oct 03, 2016 | 125.42 | 126.79 | 124.64 | 125.00 | 467,695 | -1.07(-0.85%) |
Sep 30, 2016 | 124.60 | 126.52 | 124.02 | 126.07 | 610,277 | +2.29(+1.85%) |
Sep 29, 2016 | 125.24 | 126.04 | 123.77 | 123.78 | 407,903 | -1.40(-1.12%) |
Sep 28, 2016 | 125.41 | 125.86 | 124.24 | 125.18 | 521,930 | -0.04(-0.03%) |
Sep 27, 2016 | 125.11 | 126.00 | 124.76 | 125.23 | 520,849 | -0.03(-0.03%) |
Sep 26, 2016 | 125.61 | 125.90 | 124.97 | 125.26 | 480,311 | -0.67(-0.53%) |
Sep 23, 2016 | 126.41 | 126.42 | 125.57 | 125.93 | 372,023 | -0.84(-0.66%) |
Sep 22, 2016 | 124.68 | 126.83 | 124.68 | 126.77 | 502,901 | +2.41(+1.93%) |
Sep 21, 2016 | 124.11 | 124.76 | 123.46 | 124.36 | 435,993 | +0.35(+0.28%) |
Sep 20, 2016 | 124.41 | 124.41 | 123.23 | 124.02 | 402,728 | +0.10(+0.08%) |
Sep 19, 2016 | 123.34 | 124.27 | 123.06 | 123.92 | 567,560 | +1.14(+0.93%) |
Sep 16, 2016 | 122.73 | 122.98 | 121.72 | 122.78 | 568,804 | -0.42(-0.34%) |
Sep 15, 2016 | 121.87 | 123.67 | 121.49 | 123.20 | 361,057 | +1.03(+0.84%) |
Sep 14, 2016 | 121.81 | 122.57 | 121.31 | 122.17 | 611,938 | +0.42(+0.34%) |
Sep 13, 2016 | 121.70 | 122.52 | 121.19 | 121.76 | 514,789 | -0.85(-0.69%) |
Sep 12, 2016 | 121.78 | 123.05 | 121.41 | 122.60 | 488,348 | +0.22(+0.18%) |
Sep 09, 2016 | 124.45 | 124.83 | 122.37 | 122.39 | 831,967 | -3.12(-2.49%) |
Sep 08, 2016 | 125.21 | 126.32 | 125.04 | 125.51 | 590,394 | -0.03(-0.03%) |
Sep 07, 2016 | 126.75 | 127.22 | 125.39 | 125.54 | 844,086 | -1.20(-0.95%) |
Sep 06, 2016 | 128.10 | 128.39 | 125.61 | 126.74 | 530,238 | -0.75(-0.59%) |
Sep 02, 2016 | 127.82 | 127.50 | 127.50 | 127.50 | 288,558 | +0.41(+0.32%) |
Sep 01, 2016 | 127.38 | 127.90 | 125.81 | 127.09 | 413,193 | -0.08(-0.07%) |
Aug 31, 2016 | 128.16 | 128.38 | 126.79 | 127.18 | 581,165 | -1.06(-0.83%) |
Aug 30, 2016 | 128.75 | 128.75 | 127.64 | 128.24 | 406,122 | -0.46(-0.36%) |
Aug 29, 2016 | 127.93 | 129.18 | 127.93 | 128.70 | 289,231 | +0.85(+0.67%) |
Aug 26, 2016 | 129.41 | 129.76 | 127.53 | 127.85 | 343,487 | -1.03(-0.80%) |
Aug 25, 2016 | 128.20 | 129.14 | 128.05 | 128.88 | 434,482 | +0.27(+0.21%) |
Aug 24, 2016 | 128.15 | 129.22 | 127.75 | 128.61 | 532,106 | +0.22(+0.17%) |
Aug 23, 2016 | 127.56 | 128.68 | 127.23 | 128.39 | 465,557 | +1.29(+1.01%) |
Aug 22, 2016 | 127.28 | 127.44 | 126.38 | 127.10 | 402,293 | -0.60(-0.47%) |
Aug 19, 2016 | 127.09 | 127.95 | 126.56 | 127.70 | 486,830 | +0.34(+0.27%) |
Aug 18, 2016 | 126.91 | 128.16 | 126.55 | 127.36 | 560,004 | +0.56(+0.44%) |
Aug 17, 2016 | 125.77 | 126.93 | 125.13 | 126.80 | 434,737 | +1.19(+0.94%) |
Aug 16, 2016 | 126.72 | 127.63 | 124.96 | 125.62 | 391,190 | -1.34(-1.05%) |
Aug 15, 2016 | 127.12 | 127.36 | 125.72 | 126.95 | 837,514 | +0.10(+0.08%) |
Aug 12, 2016 | 129.04 | 129.29 | 126.55 | 126.86 | 603,492 | -2.71(-2.09%) |
Aug 11, 2016 | 129.37 | 130.12 | 128.98 | 129.57 | 342,312 | +0.82(+0.64%) |
Aug 10, 2016 | 128.92 | 129.42 | 128.29 | 128.75 | 308,238 | -0.21(-0.17%) |
Aug 09, 2016 | 128.01 | 129.79 | 128.01 | 128.96 | 412,526 | +0.78(+0.61%) |
Aug 08, 2016 | 129.69 | 129.94 | 127.96 | 128.19 | 454,984 | -1.05(-0.81%) |
Aug 05, 2016 | 127.20 | 129.31 | 127.05 | 129.24 | 584,905 | +2.45(+1.93%) |
Aug 04, 2016 | 127.76 | 127.86 | 126.51 | 126.79 | 442,829 | -0.71(-0.56%) |
Aug 03, 2016 | 127.66 | 127.76 | 126.72 | 127.50 | 565,495 | +0.01(+0.01%) |
Aug 02, 2016 | 129.67 | 129.72 | 127.25 | 127.49 | 487,502 | -2.30(-1.78%) |
Aug 01, 2016 | 129.73 | 130.49 | 128.96 | 129.80 | 540,356 | -0.07(-0.06%) |
Jul 29, 2016 | 128.21 | 130.16 | 127.47 | 129.87 | 660,812 | +1.42(+1.11%) |
Jul 28, 2016 | 128.70 | 129.14 | 127.77 | 128.45 | 437,625 | -0.41(-0.32%) |
Jul 27, 2016 | 129.80 | 130.35 | 128.81 | 128.86 | 515,092 | -1.52(-1.17%) |
Jul 26, 2016 | 131.17 | 131.17 | 129.94 | 130.38 | 482,385 | -0.30(-0.23%) |
Jul 25, 2016 | 130.53 | 130.76 | 130.38 | 130.68 | 537,424 | -0.11(-0.08%) |
Jul 22, 2016 | 129.59 | 131.95 | 129.22 | 130.79 | 549,929 | +1.85(+1.44%) |
Jul 21, 2016 | 128.33 | 132.12 | 128.33 | 128.94 | 1,220,873 | -4.61(-3.45%) |
Jul 20, 2016 | 132.67 | 133.63 | 132.48 | 133.55 | 669,551 | +1.28(+0.97%) |
Jul 19, 2016 | 132.21 | 132.75 | 131.50 | 132.27 | 533,157 | -1.02(-0.77%) |
Jul 18, 2016 | 133.65 | 133.65 | 132.86 | 133.29 | 586,304 | -0.91(-0.68%) |
Jul 15, 2016 | 134.71 | 135.24 | 134.04 | 134.20 | 355,071 | -0.24(-0.18%) |
Jul 14, 2016 | 135.39 | 135.50 | 133.96 | 134.44 | 451,379 | +0.25(+0.18%) |
Jul 13, 2016 | 135.09 | 135.09 | 133.90 | 134.19 | 320,057 | -0.25(-0.18%) |
Jul 12, 2016 | 133.94 | 134.46 | 133.06 | 134.44 | 472,304 | +1.07(+0.81%) |
Jul 11, 2016 | 132.83 | 133.82 | 132.44 | 133.37 | 393,484 | +1.02(+0.77%) |
Jul 08, 2016 | 131.13 | 132.47 | 129.94 | 132.34 | 587,052 | +2.41(+1.85%) |
Jul 07, 2016 | 128.95 | 130.20 | 128.95 | 129.94 | 454,982 | +0.75(+0.58%) |
Jul 06, 2016 | 127.74 | 129.38 | 127.64 | 129.19 | 664,509 | +1.08(+0.84%) |
Jul 05, 2016 | 129.71 | 129.71 | 127.13 | 128.11 | 675,935 | -2.45(-1.87%) |
Jul 01, 2016 | 130.58 | 130.56 | 130.56 | 130.56 | 795,583 | +0.15(+0.11%) |
Jun 30, 2016 | 127.94 | 130.43 | 127.12 | 130.41 | 1,034,152 | +2.98(+2.34%) |
Jun 29, 2016 | 126.16 | 127.64 | 125.22 | 127.42 | 573,881 | +2.44(+1.95%) |
Jun 28, 2016 | 123.79 | 125.05 | 123.34 | 124.99 | 752,010 | +2.67(+2.18%) |
Jun 27, 2016 | 122.90 | 123.86 | 121.88 | 122.32 | 766,672 | -1.73(-1.40%) |
Jun 24, 2016 | 124.96 | 125.64 | 123.27 | 124.05 | 1,264,908 | -4.54(-3.53%) |
Jun 23, 2016 | 127.15 | 128.64 | 127.15 | 128.59 | 661,742 | +2.69(+2.14%) |
Jun 22, 2016 | 127.66 | 128.05 | 125.64 | 125.90 | 476,108 | -1.78(-1.40%) |
Jun 21, 2016 | 127.57 | 128.24 | 127.24 | 127.68 | 569,791 | +0.27(+0.21%) |
Jun 20, 2016 | 127.72 | 129.13 | 126.99 | 127.42 | 339,587 | +1.02(+0.80%) |
Jun 17, 2016 | 127.14 | 127.45 | 125.66 | 126.40 | 482,574 | -0.43(-0.34%) |
Jun 16, 2016 | 125.60 | 127.18 | 124.98 | 126.83 | 659,923 | +0.36(+0.29%) |
Jun 15, 2016 | 126.90 | 127.23 | 126.28 | 126.47 | 311,693 | -0.38(-0.30%) |
Jun 14, 2016 | 126.63 | 126.98 | 125.36 | 126.85 | 505,361 | -0.33(-0.26%) |
Jun 13, 2016 | 128.24 | 129.01 | 127.12 | 127.18 | 321,854 | -1.64(-1.28%) |
Jun 10, 2016 | 131.38 | 131.38 | 128.49 | 128.82 | 610,842 | -3.68(-2.78%) |
Jun 09, 2016 | 131.67 | 132.68 | 130.90 | 132.50 | 337,259 | +0.58(+0.44%) |
Jun 08, 2016 | 131.58 | 132.44 | 131.26 | 131.92 | 511,416 | +0.12(+0.09%) |
Jun 07, 2016 | 131.59 | 132.16 | 131.24 | 131.80 | 491,846 | +0.41(+0.31%) |
Jun 06, 2016 | 131.85 | 131.94 | 130.78 | 131.38 | 433,581 | -0.08(-0.06%) |
Jun 03, 2016 | 133.70 | 133.87 | 131.27 | 131.47 | 894,697 | -2.64(-1.97%) |
Jun 02, 2016 | 135.00 | 135.00 | 132.33 | 134.10 | 781,273 | -0.95(-0.70%) |
Jun 01, 2016 | 132.97 | 135.19 | 132.30 | 135.05 | 431,353 | +1.34(+1.00%) |
May 31, 2016 | 134.47 | 134.69 | 133.19 | 133.71 | 558,320 | -0.60(-0.45%) |
May 27, 2016 | 134.26 | 134.32 | 134.32 | 134.32 | 408,320 | -0.12(-0.09%) |
May 26, 2016 | 134.27 | 134.90 | 133.30 | 134.43 | 396,248 | +0.02(+0.01%) |
May 25, 2016 | 136.00 | 136.34 | 134.07 | 134.42 | 417,990 | -1.42(-1.05%) |
May 24, 2016 | 134.69 | 135.99 | 134.01 | 135.84 | 355,680 | +1.83(+1.37%) |
May 23, 2016 | 133.71 | 134.40 | 133.14 | 134.00 | 335,816 | -0.03(-0.02%) |
May 20, 2016 | 134.25 | 134.46 | 133.23 | 134.03 | 1,440,072 | +0.40(+0.30%) |
May 19, 2016 | 134.10 | 134.13 | 132.46 | 133.63 | 495,845 | -1.31(-0.97%) |
May 18, 2016 | 134.69 | 135.72 | 134.10 | 134.94 | 559,218 | -0.11(-0.08%) |
May 17, 2016 | 134.75 | 136.11 | 134.25 | 135.04 | 781,374 | +0.20(+0.15%) |
May 16, 2016 | 133.19 | 135.21 | 132.66 | 134.85 | 506,146 | +1.80(+1.35%) |
May 13, 2016 | 134.11 | 134.53 | 132.55 | 133.04 | 496,780 | -1.38(-1.03%) |
May 12, 2016 | 134.15 | 134.84 | 132.72 | 134.43 | 550,287 | +0.35(+0.26%) |
May 11, 2016 | 133.69 | 134.84 | 133.12 | 134.07 | 629,705 | +0.18(+0.14%) |
May 10, 2016 | 131.92 | 133.90 | 131.45 | 133.89 | 407,516 | +2.63(+2.01%) |
May 09, 2016 | 131.54 | 132.02 | 130.69 | 131.26 | 462,082 | -0.50(-0.38%) |
May 06, 2016 | 130.07 | 131.97 | 129.97 | 131.76 | 468,600 | +1.32(+1.01%) |
May 05, 2016 | 129.87 | 131.05 | 129.54 | 130.44 | 506,414 | +0.61(+0.47%) |
May 04, 2016 | 128.27 | 129.99 | 127.97 | 129.83 | 600,214 | +1.00(+0.77%) |
May 03, 2016 | 130.19 | 130.58 | 127.96 | 128.84 | 729,981 | -2.42(-1.84%) |
May 02, 2016 | 131.46 | 131.80 | 130.56 | 131.26 | 474,797 | +0.13(+0.10%) |
Apr 29, 2016 | 131.79 | 132.53 | 130.93 | 131.12 | 504,394 | -1.51(-1.14%) |
Apr 28, 2016 | 133.26 | 135.28 | 132.25 | 132.63 | 500,149 | -1.29(-0.96%) |
Apr 27, 2016 | 133.18 | 134.17 | 132.27 | 133.92 | 525,338 | +0.74(+0.56%) |
Apr 26, 2016 | 133.66 | 134.59 | 132.66 | 133.18 | 467,849 | +0.09(+0.07%) |
Apr 25, 2016 | 132.38 | 133.14 | 131.31 | 133.09 | 769,084 | +0.84(+0.64%) |
Apr 22, 2016 | 132.08 | 133.65 | 131.52 | 132.25 | 1,094,266 | +0.37(+0.28%) |
Apr 21, 2016 | 133.37 | 133.37 | 130.57 | 131.88 | 1,000,055 | -0.93(-0.70%) |
Apr 20, 2016 | 132.63 | 133.30 | 131.80 | 132.81 | 931,964 | -0.22(-0.17%) |
Apr 19, 2016 | 133.30 | 133.61 | 131.93 | 133.03 | 781,769 | +0.38(+0.28%) |
Apr 18, 2016 | 131.75 | 133.05 | 131.68 | 132.66 | 540,250 | +0.25(+0.19%) |
Apr 15, 2016 | 132.62 | 132.71 | 131.64 | 132.41 | 351,458 | +0.11(+0.08%) |
Apr 14, 2016 | 131.50 | 132.68 | 130.68 | 132.30 | 657,147 | +0.99(+0.75%) |
Apr 13, 2016 | 129.53 | 131.38 | 129.30 | 131.31 | 420,446 | +2.72(+2.11%) |
Apr 12, 2016 | 128.57 | 129.37 | 127.92 | 128.60 | 494,239 | +0.03(+0.03%) |
Apr 11, 2016 | 130.28 | 130.59 | 128.24 | 128.56 | 423,040 | -1.34(-1.03%) |
Apr 08, 2016 | 129.30 | 130.73 | 128.60 | 129.91 | 591,947 | +2.07(+1.62%) |
Apr 07, 2016 | 127.82 | 129.54 | 126.74 | 127.84 | 978,449 | -1.18(-0.91%) |
Apr 06, 2016 | 126.08 | 129.24 | 125.72 | 129.02 | 728,383 | +2.52(+1.99%) |
Apr 05, 2016 | 126.41 | 127.03 | 125.55 | 126.50 | 605,260 | -1.02(-0.80%) |
Apr 04, 2016 | 130.81 | 130.81 | 127.11 | 127.52 | 607,791 | -3.57(-2.73%) |