Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 141.87 | 142.39 | 141.84 | 141.92 | 78,530 | -0.33(-0.23%) |
Mar 30, 2017 | 142.23 | 142.54 | 141.96 | 142.25 | 61,243 | -0.02(-0.01%) |
Mar 29, 2017 | 142.24 | 142.64 | 142.04 | 142.27 | 48,539 | +0.06(+0.04%) |
Mar 28, 2017 | 141.77 | 142.41 | 141.49 | 142.22 | 59,772 | +0.09(+0.06%) |
Mar 27, 2017 | 140.36 | 142.38 | 140.36 | 142.12 | 195,664 | +0.46(+0.32%) |
Mar 24, 2017 | 141.64 | 142.36 | 141.19 | 141.67 | 74,448 | +0.13(+0.09%) |
Mar 23, 2017 | 141.80 | 142.54 | 141.39 | 141.54 | 59,548 | -0.60(-0.42%) |
Mar 22, 2017 | 141.94 | 142.29 | 141.24 | 142.14 | 121,558 | +0.24(+0.17%) |
Mar 21, 2017 | 143.47 | 143.91 | 141.68 | 141.90 | 119,219 | -1.39(-0.97%) |
Mar 20, 2017 | 143.54 | 143.71 | 143.03 | 143.30 | 51,347 | -0.27(-0.19%) |
Mar 17, 2017 | 143.97 | 144.07 | 143.46 | 143.56 | 135,746 | -0.73(-0.50%) |
Mar 16, 2017 | 145.38 | 145.38 | 143.84 | 144.29 | 71,785 | -1.30(-0.89%) |
Mar 15, 2017 | 143.87 | 145.96 | 143.87 | 145.59 | 86,264 | +1.69(+1.18%) |
Mar 14, 2017 | 143.97 | 144.45 | 143.77 | 143.90 | 58,325 | -0.55(-0.38%) |
Mar 13, 2017 | 144.77 | 144.77 | 143.93 | 144.45 | 67,378 | -0.17(-0.12%) |
Mar 10, 2017 | 144.64 | 144.78 | 144.02 | 144.62 | 74,840 | +0.55(+0.38%) |
Mar 09, 2017 | 143.24 | 144.20 | 143.24 | 144.06 | 67,098 | +0.77(+0.54%) |
Mar 08, 2017 | 142.78 | 143.80 | 142.76 | 143.29 | 94,015 | +0.59(+0.41%) |
Mar 07, 2017 | 142.42 | 143.41 | 142.28 | 142.70 | 88,112 | -1.03(-0.71%) |
Mar 06, 2017 | 143.83 | 144.18 | 143.22 | 143.73 | 373,789 | -0.64(-0.45%) |
Mar 03, 2017 | 143.76 | 144.45 | 143.56 | 144.37 | 93,179 | +0.47(+0.33%) |
Mar 02, 2017 | 144.00 | 144.57 | 143.83 | 143.90 | 144,815 | -0.38(-0.26%) |
Mar 01, 2017 | 144.41 | 144.66 | 143.37 | 144.28 | 821,456 | +1.61(+1.13%) |
Feb 28, 2017 | 142.61 | 143.26 | 142.44 | 142.67 | 101,935 | -0.39(-0.27%) |
Feb 27, 2017 | 142.00 | 143.15 | 142.00 | 143.06 | 159,236 | +0.80(+0.56%) |
Feb 24, 2017 | 141.23 | 142.26 | 141.23 | 142.26 | 61,018 | +0.79(+0.56%) |
Feb 23, 2017 | 140.68 | 141.67 | 140.41 | 141.47 | 66,341 | +0.94(+0.67%) |
Feb 22, 2017 | 140.65 | 141.00 | 140.49 | 140.54 | 70,819 | -0.33(-0.23%) |
Feb 21, 2017 | 140.32 | 141.26 | 140.32 | 140.87 | 74,333 | +0.76(+0.55%) |
Feb 17, 2017 | 140.10 | 140.10 | 140.10 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.17 | 140.34 | 139.06 | 139.98 | 74,679 | -0.30(-0.21%) |
Feb 15, 2017 | 138.61 | 140.43 | 138.45 | 140.28 | 184,282 | +1.54(+1.11%) |
Feb 14, 2017 | 137.45 | 138.77 | 137.45 | 138.75 | 38,261 | +1.01(+0.73%) |
Feb 13, 2017 | 136.89 | 137.75 | 136.89 | 137.74 | 46,999 | +0.92(+0.67%) |
Feb 10, 2017 | 136.71 | 137.18 | 136.50 | 136.82 | 124,599 | +0.25(+0.19%) |
Feb 09, 2017 | 135.78 | 136.95 | 135.58 | 136.57 | 40,840 | +0.67(+0.49%) |
Feb 08, 2017 | 135.19 | 136.11 | 135.19 | 135.89 | 41,010 | -0.14(-0.11%) |
Feb 07, 2017 | 136.28 | 136.59 | 135.70 | 136.04 | 128,975 | +0.01(+0.01%) |
Feb 06, 2017 | 135.68 | 136.04 | 135.48 | 136.03 | 48,089 | -0.08(-0.06%) |
Feb 03, 2017 | 135.76 | 136.15 | 135.29 | 136.11 | 41,828 | +0.81(+0.60%) |
Feb 02, 2017 | 134.80 | 135.41 | 134.34 | 135.30 | 102,926 | +0.20(+0.15%) |
Feb 01, 2017 | 134.23 | 135.19 | 134.08 | 135.10 | 134,688 | +1.00(+0.75%) |
Jan 31, 2017 | 131.57 | 134.12 | 131.57 | 134.10 | 78,883 | +2.04(+1.54%) |
Jan 30, 2017 | 132.64 | 132.67 | 131.62 | 132.07 | 49,066 | -0.77(-0.58%) |
Jan 27, 2017 | 131.84 | 132.88 | 131.84 | 132.84 | 86,733 | +1.07(+0.81%) |
Jan 26, 2017 | 132.45 | 132.69 | 131.76 | 131.77 | 63,557 | -0.74(-0.56%) |
Jan 25, 2017 | 131.45 | 132.70 | 131.45 | 132.50 | 84,768 | +1.01(+0.77%) |
Jan 24, 2017 | 132.11 | 132.11 | 130.78 | 131.50 | 122,401 | -0.74(-0.56%) |
Jan 23, 2017 | 132.63 | 132.98 | 131.74 | 132.23 | 106,579 | -0.65(-0.49%) |
Jan 20, 2017 | 133.35 | 133.85 | 132.75 | 132.88 | 103,895 | -0.45(-0.34%) |
Jan 19, 2017 | 134.07 | 134.07 | 133.01 | 133.33 | 749,372 | -0.80(-0.59%) |
Jan 18, 2017 | 134.54 | 134.64 | 133.76 | 134.13 | 70,656 | -0.05(-0.03%) |
Jan 17, 2017 | 134.53 | 134.53 | 133.20 | 134.18 | 89,498 | -0.77(-0.57%) |
Jan 13, 2017 | 134.95 | 134.95 | 134.95 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 133.74 | 134.82 | 133.61 | 134.75 | 64,918 | +0.22(+0.16%) |
Jan 11, 2017 | 136.25 | 136.71 | 133.45 | 134.53 | 261,004 | -1.52(-1.12%) |
Jan 10, 2017 | 135.64 | 136.65 | 135.48 | 136.05 | 62,340 | +0.48(+0.36%) |
Jan 09, 2017 | 135.03 | 135.78 | 134.66 | 135.57 | 138,975 | +0.77(+0.57%) |
Jan 06, 2017 | 134.46 | 135.18 | 134.15 | 134.79 | 130,985 | +0.45(+0.33%) |
Jan 05, 2017 | 133.61 | 134.40 | 133.52 | 134.35 | 72,902 | +0.71(+0.53%) |
Jan 04, 2017 | 132.86 | 134.02 | 132.69 | 133.64 | 108,795 | +1.21(+0.91%) |
Jan 03, 2017 | 130.93 | 132.48 | 130.93 | 132.43 | 881,816 | +1.43(+1.09%) |
Dec 30, 2016 | 131.00 | 131.00 | 131.00 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.43 | 131.82 | 131.22 | 131.40 | 57,601 | +0.08(+0.06%) |
Dec 28, 2016 | 132.48 | 132.48 | 131.27 | 131.31 | 63,920 | -0.96(-0.73%) |
Dec 27, 2016 | 132.49 | 133.11 | 132.22 | 132.28 | 69,934 | +0.03(+0.02%) |
Dec 23, 2016 | 132.25 | 132.25 | 132.25 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 130.92 | 131.13 | 130.32 | 131.13 | 76,599 | +0.24(+0.18%) |
Dec 21, 2016 | 131.85 | 131.92 | 130.74 | 130.90 | 77,485 | -0.82(-0.63%) |
Dec 20, 2016 | 132.25 | 132.25 | 131.43 | 131.72 | 444,302 | +0.01(+0.01%) |
Dec 19, 2016 | 132.55 | 133.02 | 131.62 | 131.71 | 71,948 | -0.72(-0.55%) |
Dec 16, 2016 | 132.38 | 132.83 | 132.04 | 132.44 | 65,781 | +0.13(+0.10%) |
Dec 15, 2016 | 131.63 | 132.40 | 131.51 | 132.31 | 739,910 | +0.86(+0.65%) |
Dec 14, 2016 | 131.83 | 132.54 | 131.09 | 131.45 | 133,327 | -0.39(-0.30%) |
Dec 13, 2016 | 131.44 | 132.08 | 131.43 | 131.84 | 110,936 | +0.92(+0.71%) |
Dec 12, 2016 | 129.94 | 131.00 | 129.94 | 130.91 | 80,545 | +0.63(+0.49%) |
Dec 09, 2016 | 129.32 | 130.62 | 129.32 | 130.28 | 126,420 | +1.36(+1.05%) |
Dec 08, 2016 | 128.45 | 129.01 | 127.52 | 128.92 | 178,422 | +0.36(+0.28%) |
Dec 07, 2016 | 128.81 | 128.83 | 126.99 | 128.56 | 333,770 | -1.26(-0.97%) |
Dec 06, 2016 | 129.69 | 129.87 | 129.06 | 129.82 | 109,612 | +0.51(+0.39%) |
Dec 05, 2016 | 129.94 | 130.03 | 128.88 | 129.31 | 84,546 | -0.13(-0.10%) |
Dec 02, 2016 | 129.22 | 129.99 | 128.95 | 129.44 | 94,869 | +0.40(+0.31%) |
Dec 01, 2016 | 130.22 | 131.08 | 128.77 | 129.04 | 140,613 | -1.10(-0.84%) |
Nov 30, 2016 | 131.67 | 131.67 | 130.13 | 130.13 | 145,198 | -1.39(-1.05%) |
Nov 29, 2016 | 131.13 | 131.94 | 131.13 | 131.52 | 135,519 | +0.89(+0.68%) |
Nov 28, 2016 | 131.56 | 131.56 | 130.54 | 130.63 | 96,880 | -1.21(-0.92%) |
Nov 25, 2016 | 131.69 | 131.91 | 131.34 | 131.85 | 40,994 | +0.52(+0.39%) |
Nov 23, 2016 | 131.33 | 131.33 | 131.33 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.43 | 132.90 | 129.87 | 130.77 | 202,603 | -1.91(-1.44%) |
Nov 21, 2016 | 132.51 | 132.88 | 132.39 | 132.68 | 105,811 | +0.41(+0.31%) |
Nov 18, 2016 | 133.94 | 133.94 | 132.15 | 132.27 | 68,102 | -1.32(-0.99%) |
Nov 17, 2016 | 133.12 | 133.60 | 132.70 | 133.59 | 87,566 | +0.73(+0.55%) |
Nov 16, 2016 | 133.72 | 133.74 | 132.76 | 132.86 | 72,731 | -0.70(-0.52%) |
Nov 15, 2016 | 133.59 | 133.65 | 132.24 | 133.56 | 140,287 | +0.37(+0.28%) |
Nov 14, 2016 | 134.02 | 134.02 | 132.85 | 133.19 | 191,488 | -0.15(-0.12%) |
Nov 11, 2016 | 134.72 | 134.72 | 132.72 | 133.34 | 141,096 | -1.79(-1.33%) |
Nov 10, 2016 | 137.09 | 137.09 | 134.06 | 135.13 | 358,288 | +1.58(+1.18%) |
Nov 09, 2016 | 135.72 | 135.72 | 130.82 | 133.56 | 1,500,314 | +4.33(+3.35%) |
Nov 08, 2016 | 128.33 | 130.09 | 127.92 | 129.23 | 176,253 | +0.61(+0.47%) |
Nov 07, 2016 | 127.23 | 128.96 | 127.23 | 128.62 | 1,214,438 | +3.11(+2.48%) |
Nov 04, 2016 | 124.65 | 126.34 | 124.53 | 125.52 | 159,599 | +1.08(+0.87%) |
Nov 03, 2016 | 126.09 | 126.53 | 124.36 | 124.44 | 134,214 | -1.38(-1.09%) |
Nov 02, 2016 | 126.35 | 127.18 | 125.81 | 125.81 | 432,176 | -0.82(-0.64%) |
Nov 01, 2016 | 127.02 | 127.64 | 125.49 | 126.63 | 153,852 | -0.54(-0.43%) |
Oct 31, 2016 | 127.56 | 127.86 | 127.12 | 127.17 | 120,391 | -0.70(-0.55%) |
Oct 28, 2016 | 128.78 | 128.98 | 127.55 | 127.87 | 150,114 | -2.25(-1.73%) |
Oct 27, 2016 | 130.55 | 130.93 | 129.89 | 130.12 | 109,495 | +0.43(+0.33%) |
Oct 26, 2016 | 130.51 | 130.60 | 129.22 | 129.68 | 72,885 | -1.02(-0.78%) |
Oct 25, 2016 | 130.73 | 131.33 | 130.62 | 130.71 | 73,692 | -0.42(-0.32%) |
Oct 24, 2016 | 131.57 | 131.95 | 131.12 | 131.12 | 60,378 | -0.23(-0.17%) |
Oct 21, 2016 | 131.77 | 131.77 | 131.07 | 131.35 | 77,010 | -0.97(-0.73%) |
Oct 20, 2016 | 131.79 | 132.66 | 131.68 | 132.32 | 234,492 | +0.62(+0.47%) |
Oct 19, 2016 | 132.30 | 132.52 | 131.70 | 131.70 | 70,437 | -0.53(-0.40%) |
Oct 18, 2016 | 131.61 | 132.46 | 131.61 | 132.24 | 139,556 | +1.48(+1.13%) |
Oct 17, 2016 | 130.96 | 131.16 | 130.33 | 130.76 | 124,576 | -0.27(-0.21%) |
Oct 14, 2016 | 132.67 | 132.67 | 131.01 | 131.03 | 460,020 | -1.08(-0.82%) |
Oct 13, 2016 | 131.31 | 132.55 | 130.75 | 132.11 | 109,754 | +0.08(+0.06%) |
Oct 12, 2016 | 132.87 | 133.30 | 131.89 | 132.03 | 70,813 | -0.81(-0.61%) |
Oct 11, 2016 | 135.61 | 135.61 | 132.24 | 132.83 | 69,569 | -3.50(-2.56%) |
Oct 10, 2016 | 135.92 | 136.75 | 135.92 | 136.33 | 56,673 | +0.73(+0.53%) |
Oct 07, 2016 | 135.82 | 136.10 | 134.81 | 135.60 | 63,878 | +0.11(+0.08%) |
Oct 06, 2016 | 135.77 | 135.88 | 134.97 | 135.50 | 55,676 | -0.76(-0.56%) |
Oct 05, 2016 | 136.03 | 136.67 | 135.98 | 136.26 | 121,821 | +0.56(+0.41%) |
Oct 04, 2016 | 135.95 | 136.36 | 135.07 | 135.70 | 110,662 | -0.24(-0.17%) |
Oct 03, 2016 | 135.62 | 136.03 | 134.98 | 135.93 | 198,882 | -0.12(-0.09%) |
Sep 30, 2016 | 135.09 | 136.50 | 134.94 | 136.05 | 156,526 | +1.29(+0.95%) |
Sep 29, 2016 | 137.04 | 137.27 | 134.41 | 134.76 | 84,708 | -2.54(-1.85%) |
Sep 28, 2016 | 137.59 | 137.71 | 136.54 | 137.30 | 62,842 | -0.21(-0.15%) |
Sep 27, 2016 | 136.42 | 137.51 | 136.19 | 137.51 | 94,624 | +1.08(+0.79%) |
Sep 26, 2016 | 137.31 | 137.58 | 136.20 | 136.43 | 97,833 | -1.72(-1.24%) |
Sep 23, 2016 | 138.38 | 138.72 | 138.12 | 138.15 | 76,926 | -0.48(-0.34%) |
Sep 22, 2016 | 138.20 | 138.82 | 138.05 | 138.63 | 99,644 | +1.02(+0.74%) |
Sep 21, 2016 | 136.59 | 137.81 | 135.82 | 137.61 | 125,470 | +1.31(+0.96%) |
Sep 20, 2016 | 136.48 | 136.72 | 136.26 | 136.30 | 109,701 | +0.49(+0.36%) |
Sep 19, 2016 | 136.47 | 136.88 | 135.69 | 135.81 | 125,995 | -0.44(-0.33%) |
Sep 16, 2016 | 135.87 | 136.45 | 135.73 | 136.25 | 137,989 | +0.14(+0.10%) |
Sep 15, 2016 | 134.59 | 136.50 | 134.17 | 136.12 | 188,596 | +1.51(+1.12%) |
Sep 14, 2016 | 133.81 | 135.56 | 133.81 | 134.61 | 254,504 | +0.15(+0.11%) |
Sep 13, 2016 | 135.47 | 135.47 | 133.85 | 134.46 | 155,294 | -1.96(-1.44%) |
Sep 12, 2016 | 133.37 | 136.65 | 133.37 | 136.41 | 170,331 | +2.23(+1.66%) |
Sep 09, 2016 | 136.14 | 136.24 | 134.18 | 134.18 | 321,888 | -2.84(-2.07%) |
Sep 08, 2016 | 136.37 | 137.11 | 136.29 | 137.02 | 136,212 | +0.26(+0.19%) |
Sep 07, 2016 | 136.61 | 137.25 | 136.38 | 136.76 | 129,281 | +0.05(+0.03%) |
Sep 06, 2016 | 136.20 | 137.01 | 136.20 | 136.71 | 256,921 | +0.56(+0.41%) |
Sep 02, 2016 | 135.96 | 136.15 | 136.15 | 136.15 | 181,200 | +0.22(+0.16%) |
Sep 01, 2016 | 135.89 | 136.44 | 135.28 | 135.94 | 748,045 | -0.30(-0.22%) |
Aug 31, 2016 | 136.44 | 136.69 | 135.78 | 136.23 | 86,624 | -0.44(-0.32%) |
Aug 30, 2016 | 137.00 | 137.32 | 136.45 | 136.68 | 122,160 | -0.52(-0.38%) |
Aug 29, 2016 | 136.92 | 137.52 | 136.65 | 137.19 | 96,143 | +0.37(+0.27%) |
Aug 26, 2016 | 135.65 | 137.46 | 135.65 | 136.82 | 120,281 | +0.49(+0.36%) |
Aug 25, 2016 | 137.18 | 137.56 | 135.66 | 136.33 | 82,945 | -1.00(-0.73%) |
Aug 24, 2016 | 139.62 | 139.94 | 137.05 | 137.34 | 80,449 | -2.34(-1.67%) |
Aug 23, 2016 | 139.86 | 140.41 | 139.56 | 139.67 | 177,348 | +0.15(+0.11%) |
Aug 22, 2016 | 139.26 | 139.91 | 139.06 | 139.52 | 90,818 | +0.50(+0.36%) |
Aug 19, 2016 | 138.74 | 139.07 | 138.36 | 139.02 | 67,129 | -0.09(-0.07%) |
Aug 18, 2016 | 138.93 | 139.35 | 138.74 | 139.11 | 67,736 | +0.13(+0.09%) |
Aug 17, 2016 | 139.00 | 139.10 | 138.18 | 138.99 | 93,259 | +0.19(+0.14%) |
Aug 16, 2016 | 139.85 | 139.94 | 138.80 | 138.80 | 83,790 | -1.37(-0.98%) |
Aug 15, 2016 | 139.91 | 140.43 | 139.91 | 140.17 | 43,348 | +0.30(+0.21%) |
Aug 12, 2016 | 139.95 | 139.95 | 139.36 | 139.87 | 67,101 | -0.26(-0.19%) |
Aug 11, 2016 | 139.59 | 140.29 | 139.44 | 140.13 | 63,821 | +0.85(+0.61%) |
Aug 10, 2016 | 139.88 | 139.88 | 138.98 | 139.28 | 76,304 | -0.77(-0.55%) |
Aug 09, 2016 | 139.84 | 140.50 | 139.80 | 140.05 | 133,582 | +0.35(+0.25%) |
Aug 08, 2016 | 140.94 | 140.95 | 139.32 | 139.70 | 76,804 | -1.23(-0.87%) |
Aug 05, 2016 | 140.71 | 140.98 | 140.24 | 140.93 | 80,470 | +0.32(+0.23%) |
Aug 04, 2016 | 141.21 | 141.21 | 140.53 | 140.60 | 68,750 | -0.32(-0.22%) |
Aug 03, 2016 | 140.92 | 141.19 | 140.57 | 140.92 | 77,948 | -0.28(-0.20%) |
Aug 02, 2016 | 141.90 | 141.90 | 140.29 | 141.20 | 287,016 | -0.67(-0.47%) |
Aug 01, 2016 | 141.51 | 142.44 | 141.31 | 141.87 | 816,276 | +0.95(+0.67%) |
Jul 29, 2016 | 140.14 | 141.07 | 140.12 | 140.92 | 95,773 | +0.51(+0.36%) |
Jul 28, 2016 | 140.41 | 140.78 | 139.70 | 140.41 | 58,905 | +0.01(+0.01%) |
Jul 27, 2016 | 139.77 | 140.68 | 139.41 | 140.41 | 85,329 | +0.60(+0.43%) |
Jul 26, 2016 | 139.50 | 139.99 | 139.31 | 139.80 | 67,806 | -0.18(-0.13%) |
Jul 25, 2016 | 140.06 | 140.22 | 139.15 | 139.98 | 55,621 | -0.18(-0.13%) |
Jul 22, 2016 | 140.02 | 140.31 | 139.44 | 140.16 | 80,835 | +0.30(+0.21%) |
Jul 21, 2016 | 139.51 | 140.19 | 139.24 | 139.86 | 95,383 | +0.54(+0.39%) |
Jul 20, 2016 | 138.36 | 139.64 | 138.36 | 139.32 | 93,489 | +1.31(+0.95%) |
Jul 19, 2016 | 138.43 | 138.72 | 137.66 | 138.01 | 67,263 | -0.39(-0.28%) |
Jul 18, 2016 | 138.41 | 138.65 | 137.93 | 138.40 | 58,478 | +0.05(+0.03%) |
Jul 15, 2016 | 138.69 | 139.23 | 138.19 | 138.35 | 97,766 | +0.06(+0.05%) |
Jul 14, 2016 | 138.35 | 138.69 | 137.81 | 138.29 | 63,801 | +0.45(+0.33%) |
Jul 13, 2016 | 138.04 | 138.66 | 137.76 | 137.84 | 155,398 | -0.13(-0.09%) |
Jul 12, 2016 | 137.70 | 138.27 | 137.62 | 137.97 | 232,278 | +0.60(+0.43%) |
Jul 11, 2016 | 137.93 | 138.25 | 137.37 | 137.37 | 82,560 | -0.25(-0.18%) |
Jul 08, 2016 | 136.36 | 137.88 | 136.05 | 137.62 | 118,426 | +1.57(+1.15%) |
Jul 07, 2016 | 136.22 | 136.60 | 135.52 | 136.05 | 102,543 | -0.19(-0.14%) |
Jul 06, 2016 | 134.31 | 136.38 | 134.31 | 136.24 | 121,587 | +1.60(+1.19%) |
Jul 05, 2016 | 134.38 | 135.09 | 134.21 | 134.65 | 326,168 | -0.22(-0.16%) |
Jul 01, 2016 | 133.92 | 134.86 | 134.86 | 134.86 | 81,075 | +0.96(+0.71%) |
Jun 30, 2016 | 132.73 | 133.94 | 132.29 | 133.90 | 124,438 | +1.21(+0.91%) |
Jun 29, 2016 | 131.36 | 133.06 | 131.36 | 132.69 | 144,609 | +2.38(+1.83%) |
Jun 28, 2016 | 128.89 | 130.36 | 128.15 | 130.31 | 126,345 | +2.62(+2.05%) |
Jun 27, 2016 | 128.78 | 129.19 | 127.19 | 127.69 | 180,830 | -1.99(-1.54%) |
Jun 24, 2016 | 129.11 | 131.67 | 129.11 | 129.69 | 156,636 | -3.79(-2.84%) |
Jun 23, 2016 | 133.06 | 133.51 | 132.53 | 133.48 | 64,651 | +1.69(+1.28%) |
Jun 22, 2016 | 131.49 | 133.22 | 131.43 | 131.79 | 80,535 | +0.40(+0.30%) |
Jun 21, 2016 | 132.34 | 132.51 | 131.09 | 131.39 | 264,883 | -0.46(-0.35%) |
Jun 20, 2016 | 132.05 | 132.75 | 131.76 | 131.86 | 49,377 | +0.91(+0.69%) |
Jun 17, 2016 | 132.02 | 132.29 | 130.62 | 130.95 | 87,997 | -1.50(-1.13%) |
Jun 16, 2016 | 131.59 | 132.59 | 130.97 | 132.45 | 120,958 | +0.38(+0.29%) |
Jun 15, 2016 | 133.12 | 133.49 | 131.96 | 132.07 | 96,358 | -0.81(-0.61%) |
Jun 14, 2016 | 132.25 | 132.88 | 131.74 | 132.88 | 71,554 | +0.22(+0.17%) |
Jun 13, 2016 | 133.16 | 134.33 | 132.66 | 132.66 | 76,869 | -1.03(-0.77%) |
Jun 10, 2016 | 134.08 | 134.29 | 133.19 | 133.69 | 59,830 | -1.34(-0.99%) |
Jun 09, 2016 | 135.08 | 135.88 | 134.69 | 135.03 | 72,200 | -0.41(-0.31%) |
Jun 08, 2016 | 134.66 | 135.55 | 134.57 | 135.45 | 69,942 | +0.60(+0.45%) |
Jun 07, 2016 | 135.04 | 135.28 | 134.46 | 134.84 | 56,209 | -0.87(-0.64%) |
Jun 06, 2016 | 134.74 | 135.92 | 134.65 | 135.72 | 47,857 | +0.82(+0.61%) |
Jun 03, 2016 | 135.21 | 135.42 | 133.84 | 134.90 | 77,906 | -0.58(-0.43%) |
Jun 02, 2016 | 133.68 | 135.47 | 133.68 | 135.47 | 269,768 | +1.76(+1.32%) |
Jun 01, 2016 | 132.92 | 133.96 | 132.66 | 133.71 | 81,592 | +0.50(+0.38%) |
May 31, 2016 | 133.31 | 133.48 | 132.70 | 133.21 | 71,812 | +0.27(+0.20%) |
May 27, 2016 | 132.43 | 132.94 | 132.94 | 132.94 | 81,679 | +0.73(+0.55%) |
May 26, 2016 | 132.03 | 132.48 | 131.81 | 132.21 | 54,881 | -0.12(-0.09%) |
May 25, 2016 | 131.67 | 132.56 | 131.67 | 132.32 | 194,133 | +0.84(+0.64%) |
May 24, 2016 | 129.86 | 131.62 | 129.86 | 131.49 | 84,911 | +2.05(+1.58%) |
May 23, 2016 | 129.72 | 130.04 | 129.44 | 129.44 | 69,227 | -0.47(-0.36%) |
May 20, 2016 | 129.21 | 130.32 | 129.08 | 129.90 | 74,754 | +1.23(+0.96%) |
May 19, 2016 | 129.05 | 129.34 | 127.80 | 128.67 | 84,315 | -1.07(-0.83%) |
May 18, 2016 | 129.13 | 130.39 | 128.96 | 129.74 | 114,321 | +0.45(+0.35%) |
May 17, 2016 | 130.47 | 130.73 | 128.81 | 129.29 | 108,420 | -1.48(-1.13%) |
May 16, 2016 | 128.56 | 130.88 | 128.56 | 130.77 | 159,450 | +1.96(+1.52%) |
May 13, 2016 | 128.59 | 129.57 | 128.59 | 128.81 | 89,319 | -0.06(-0.05%) |
May 12, 2016 | 130.22 | 130.22 | 128.19 | 128.87 | 80,399 | -0.94(-0.73%) |
May 11, 2016 | 131.58 | 131.60 | 129.81 | 129.81 | 109,679 | -1.61(-1.23%) |
May 10, 2016 | 130.80 | 131.45 | 130.41 | 131.42 | 150,797 | +1.08(+0.83%) |
May 09, 2016 | 128.80 | 130.71 | 128.80 | 130.34 | 56,240 | +1.58(+1.23%) |
May 06, 2016 | 128.68 | 129.37 | 127.74 | 128.76 | 54,771 | -0.65(-0.50%) |
May 05, 2016 | 128.95 | 129.67 | 128.80 | 129.41 | 56,974 | +0.43(+0.33%) |
May 04, 2016 | 129.63 | 129.65 | 128.68 | 128.98 | 87,578 | -1.42(-1.09%) |
May 03, 2016 | 130.39 | 131.22 | 129.98 | 130.40 | 74,074 | -0.52(-0.40%) |
May 02, 2016 | 130.62 | 130.97 | 129.84 | 130.92 | 74,458 | +0.71(+0.55%) |
Apr 29, 2016 | 131.29 | 131.29 | 129.42 | 130.21 | 114,368 | -2.00(-1.51%) |
Apr 28, 2016 | 131.96 | 133.68 | 131.67 | 132.21 | 119,413 | -0.60(-0.45%) |
Apr 27, 2016 | 133.09 | 133.40 | 132.31 | 132.81 | 86,401 | -0.19(-0.14%) |
Apr 26, 2016 | 133.70 | 133.73 | 132.58 | 133.00 | 65,065 | -0.59(-0.44%) |
Apr 25, 2016 | 133.56 | 133.97 | 133.22 | 133.59 | 63,888 | -0.61(-0.46%) |
Apr 22, 2016 | 133.92 | 134.44 | 133.36 | 134.21 | 72,565 | +0.40(+0.30%) |
Apr 21, 2016 | 132.86 | 134.08 | 132.86 | 133.81 | 126,670 | +0.80(+0.60%) |
Apr 20, 2016 | 132.52 | 133.60 | 132.32 | 133.01 | 101,994 | +0.81(+0.61%) |
Apr 19, 2016 | 132.18 | 133.01 | 131.66 | 132.20 | 228,724 | +0.22(+0.17%) |
Apr 18, 2016 | 130.44 | 132.08 | 130.44 | 131.97 | 544,558 | +1.17(+0.89%) |
Apr 15, 2016 | 131.14 | 131.14 | 130.16 | 130.80 | 366,937 | -0.13(-0.10%) |
Apr 14, 2016 | 130.85 | 131.39 | 130.56 | 130.94 | 56,022 | +0.13(+0.10%) |
Apr 13, 2016 | 130.20 | 130.97 | 129.73 | 130.80 | 75,066 | +1.34(+1.04%) |
Apr 12, 2016 | 128.54 | 129.75 | 128.41 | 129.46 | 94,275 | +1.03(+0.81%) |
Apr 11, 2016 | 129.86 | 129.91 | 128.20 | 128.43 | 111,645 | -0.95(-0.74%) |
Apr 08, 2016 | 130.71 | 130.81 | 128.84 | 129.38 | 112,267 | -0.67(-0.51%) |
Apr 07, 2016 | 130.74 | 131.41 | 129.35 | 130.05 | 180,483 | -1.35(-1.03%) |
Apr 06, 2016 | 127.95 | 131.45 | 127.94 | 131.40 | 116,515 | +3.57(+2.80%) |
Apr 05, 2016 | 127.88 | 128.57 | 127.54 | 127.83 | 132,747 | -1.55(-1.20%) |
Apr 04, 2016 | 128.30 | 129.90 | 128.30 | 129.37 | 82,257 | +1.22(+0.95%) |