Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 150.12 | 150.86 | 149.65 | 149.87 | 3,223,611 | -0.22(-0.14%) |
Apr 27, 2017 | 149.56 | 150.41 | 149.32 | 150.09 | 2,313,946 | +0.85(+0.57%) |
Apr 26, 2017 | 149.77 | 150.69 | 149.23 | 149.24 | 3,451,165 | -0.10(-0.07%) |
Apr 25, 2017 | 148.46 | 149.70 | 147.22 | 149.34 | 5,464,721 | +0.69(+0.46%) |
Apr 24, 2017 | 147.71 | 148.81 | 147.65 | 148.65 | 3,540,049 | +2.09(+1.43%) |
Apr 21, 2017 | 146.29 | 146.65 | 145.86 | 146.56 | 3,376,644 | +0.26(+0.18%) |
Apr 20, 2017 | 145.43 | 147.03 | 145.34 | 146.30 | 2,284,263 | +1.02(+0.70%) |
Apr 19, 2017 | 146.02 | 146.28 | 145.04 | 145.28 | 1,751,419 | -0.30(-0.20%) |
Apr 18, 2017 | 145.23 | 146.05 | 145.03 | 145.58 | 1,537,778 | -0.11(-0.07%) |
Apr 17, 2017 | 144.88 | 145.69 | 144.87 | 145.69 | 2,016,894 | +1.31(+0.91%) |
Apr 13, 2017 | 144.84 | 145.30 | 144.35 | 144.38 | 1,665,167 | -0.80(-0.55%) |
Apr 12, 2017 | 145.65 | 145.78 | 144.95 | 145.18 | 1,850,404 | -0.28(-0.19%) |
Apr 11, 2017 | 144.74 | 145.48 | 144.64 | 145.46 | 1,907,167 | +0.28(+0.19%) |
Apr 10, 2017 | 145.53 | 145.80 | 144.88 | 145.19 | 2,198,690 | -0.21(-0.15%) |
Apr 07, 2017 | 145.43 | 145.84 | 145.04 | 145.40 | 1,339,536 | +0.08(+0.05%) |
Apr 06, 2017 | 145.72 | 146.19 | 145.03 | 145.33 | 2,126,414 | -0.27(-0.18%) |
Apr 05, 2017 | 145.94 | 147.26 | 145.44 | 145.59 | 1,892,996 | +0.04(+0.03%) |
Apr 04, 2017 | 145.85 | 146.16 | 145.24 | 145.56 | 1,763,849 | -0.41(-0.28%) |
Apr 03, 2017 | 146.84 | 147.07 | 145.37 | 145.96 | 2,020,993 | -0.47(-0.32%) |
Mar 31, 2017 | 146.41 | 147.25 | 146.17 | 146.43 | 2,260,572 | +0.04(+0.03%) |
Mar 30, 2017 | 145.98 | 146.55 | 145.49 | 146.39 | 2,398,249 | +0.46(+0.31%) |
Mar 29, 2017 | 145.86 | 146.39 | 145.61 | 145.93 | 2,211,123 | -0.24(-0.16%) |
Mar 28, 2017 | 145.36 | 146.55 | 145.10 | 146.17 | 3,044,708 | +0.43(+0.29%) |
Mar 27, 2017 | 145.94 | 146.18 | 144.77 | 145.74 | 2,593,212 | -0.83(-0.56%) |
Mar 24, 2017 | 147.03 | 147.41 | 146.10 | 146.56 | 1,875,535 | -0.48(-0.33%) |
Mar 23, 2017 | 147.03 | 147.68 | 146.35 | 147.05 | 1,936,395 | -0.06(-0.04%) |
Mar 22, 2017 | 147.17 | 147.61 | 145.76 | 147.11 | 2,126,350 | +0.07(+0.05%) |
Mar 21, 2017 | 148.08 | 148.08 | 146.56 | 147.04 | 2,476,184 | -0.67(-0.46%) |
Mar 20, 2017 | 147.34 | 148.09 | 147.16 | 147.71 | 2,725,146 | +0.50(+0.34%) |
Mar 17, 2017 | 146.04 | 147.22 | 145.68 | 147.22 | 5,524,661 | +1.57(+1.08%) |
Mar 16, 2017 | 146.22 | 146.66 | 145.13 | 145.65 | 2,531,168 | -0.68(-0.47%) |
Mar 15, 2017 | 145.55 | 146.83 | 145.19 | 146.33 | 2,674,689 | +0.67(+0.46%) |
Mar 14, 2017 | 146.12 | 146.51 | 144.73 | 145.66 | 2,474,170 | -0.91(-0.62%) |
Mar 13, 2017 | 146.76 | 146.91 | 145.76 | 146.57 | 2,577,677 | +0.24(+0.16%) |
Mar 10, 2017 | 145.90 | 146.36 | 145.43 | 146.34 | 3,286,220 | +1.00(+0.69%) |
Mar 09, 2017 | 144.84 | 145.71 | 144.77 | 145.33 | 2,033,772 | +0.30(+0.21%) |
Mar 08, 2017 | 145.19 | 145.52 | 144.62 | 145.03 | 2,045,267 | +0.32(+0.22%) |
Mar 07, 2017 | 144.10 | 144.84 | 144.07 | 144.71 | 2,171,638 | +0.14(+0.10%) |
Mar 06, 2017 | 144.59 | 144.83 | 144.09 | 144.57 | 2,180,467 | -0.31(-0.22%) |
Mar 03, 2017 | 145.59 | 144.29 | 144.88 | 2,126,846 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.00 | 145.49 | 144.67 | 145.33 | 2,304,886 | +0.02(+0.02%) |
Mar 01, 2017 | 143.94 | 145.82 | 143.89 | 145.30 | 2,908,482 | +2.69(+1.88%) |
Feb 28, 2017 | 142.91 | 143.50 | 142.59 | 142.62 | 2,524,610 | -0.43(-0.30%) |
Feb 27, 2017 | 143.50 | 143.53 | 142.63 | 143.04 | 1,821,223 | -0.38(-0.27%) |
Feb 24, 2017 | 142.98 | 144.19 | 142.58 | 143.43 | 2,778,370 | +0.17(+0.12%) |
Feb 23, 2017 | 142.28 | 143.46 | 142.13 | 143.26 | 3,132,999 | +0.88(+0.62%) |
Feb 22, 2017 | 140.36 | 142.44 | 140.11 | 142.38 | 3,725,040 | +2.04(+1.46%) |
Feb 21, 2017 | 139.89 | 140.53 | 139.32 | 140.34 | 2,268,800 | +0.32(+0.23%) |
Feb 17, 2017 | 140.01 | 140.01 | 140.01 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 139.10 | 140.41 | 138.99 | 140.37 | 2,827,655 | +1.31(+0.94%) |
Feb 15, 2017 | 137.99 | 139.16 | 137.87 | 139.06 | 2,303,497 | +0.98(+0.71%) |
Feb 14, 2017 | 137.52 | 138.39 | 137.36 | 138.08 | 2,677,852 | +0.44(+0.32%) |
Feb 13, 2017 | 136.76 | 137.91 | 136.30 | 137.64 | 2,538,028 | +1.54(+1.13%) |
Feb 10, 2017 | 135.57 | 136.55 | 135.49 | 136.10 | 1,831,282 | +0.62(+0.46%) |
Feb 09, 2017 | 134.49 | 135.76 | 134.49 | 135.48 | 2,642,962 | +0.84(+0.63%) |
Feb 08, 2017 | 133.53 | 135.04 | 133.44 | 134.64 | 2,821,921 | +1.00(+0.75%) |
Feb 07, 2017 | 133.88 | 134.13 | 133.18 | 133.64 | 1,639,862 | +0.50(+0.38%) |
Feb 06, 2017 | 132.39 | 133.98 | 132.23 | 133.14 | 2,134,187 | +0.05(+0.03%) |
Feb 03, 2017 | 132.43 | 133.29 | 132.19 | 133.09 | 3,710,020 | +0.65(+0.49%) |
Feb 02, 2017 | 132.40 | 132.89 | 131.96 | 132.44 | 4,085,930 | -0.75(-0.57%) |
Feb 01, 2017 | 133.19 | 133.67 | 132.53 | 133.19 | 2,989,172 | +0.27(+0.20%) |
Jan 31, 2017 | 132.87 | 133.41 | 132.16 | 132.93 | 2,427,088 | -0.46(-0.34%) |
Jan 30, 2017 | 134.77 | 135.14 | 132.97 | 133.38 | 2,397,709 | -1.57(-1.16%) |
Jan 27, 2017 | 134.95 | 135.33 | 134.46 | 134.95 | 2,135,384 | +0.50(+0.37%) |
Jan 26, 2017 | 134.06 | 134.76 | 133.85 | 134.45 | 2,938,045 | +0.07(+0.05%) |
Jan 25, 2017 | 134.65 | 135.82 | 134.26 | 134.38 | 4,552,999 | +0.58(+0.43%) |
Jan 24, 2017 | 134.96 | 135.16 | 132.62 | 133.80 | 4,563,649 | -1.93(-1.42%) |
Jan 23, 2017 | 135.28 | 136.10 | 134.68 | 135.73 | 2,612,942 | +0.01(+0.01%) |
Jan 20, 2017 | 136.26 | 136.46 | 135.22 | 135.72 | 2,317,118 | -0.14(-0.11%) |
Jan 19, 2017 | 136.29 | 136.71 | 135.16 | 135.86 | 1,925,876 | +0.14(+0.11%) |
Jan 18, 2017 | 135.27 | 136.44 | 134.87 | 135.72 | 2,373,741 | +0.94(+0.69%) |
Jan 17, 2017 | 134.58 | 135.10 | 134.01 | 134.78 | 2,048,303 | -0.10(-0.07%) |
Jan 13, 2017 | 134.88 | 134.88 | 134.88 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 134.56 | 135.12 | 133.63 | 134.92 | 1,738,336 | -0.34(-0.25%) |
Jan 11, 2017 | 134.30 | 135.69 | 134.12 | 135.26 | 2,077,276 | +1.00(+0.74%) |
Jan 10, 2017 | 134.86 | 134.96 | 134.06 | 134.26 | 2,669,541 | -0.52(-0.39%) |
Jan 09, 2017 | 135.63 | 135.63 | 134.74 | 134.79 | 2,134,015 | -0.73(-0.54%) |
Jan 06, 2017 | 134.81 | 135.80 | 133.67 | 135.52 | 2,137,203 | +0.40(+0.29%) |
Jan 05, 2017 | 135.54 | 136.21 | 134.50 | 135.12 | 1,903,787 | -0.46(-0.34%) |
Jan 04, 2017 | 135.37 | 136.03 | 135.05 | 135.59 | 2,027,960 | +0.20(+0.15%) |
Jan 03, 2017 | 135.98 | 136.87 | 134.75 | 135.38 | 3,301,103 | -0.39(-0.29%) |
Dec 30, 2016 | 135.78 | 135.78 | 135.78 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 135.56 | 136.22 | 135.37 | 135.66 | 1,449,286 | +0.25(+0.19%) |
Dec 28, 2016 | 136.01 | 136.45 | 135.36 | 135.41 | 1,693,821 | -0.64(-0.47%) |
Dec 27, 2016 | 135.85 | 136.26 | 135.78 | 136.04 | 856,170 | +0.13(+0.09%) |
Dec 23, 2016 | 135.91 | 135.91 | 135.91 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.02 | 136.46 | 135.33 | 136.26 | 1,611,902 | +0.59(+0.43%) |
Dec 21, 2016 | 135.80 | 136.51 | 135.66 | 135.67 | 2,046,454 | -0.17(-0.12%) |
Dec 20, 2016 | 135.60 | 136.36 | 135.39 | 135.84 | 1,812,577 | +0.37(+0.28%) |
Dec 19, 2016 | 135.05 | 135.85 | 134.83 | 135.47 | 1,817,520 | +0.54(+0.40%) |
Dec 16, 2016 | 134.25 | 135.72 | 134.24 | 134.93 | 5,115,626 | +1.09(+0.81%) |
Dec 15, 2016 | 134.78 | 135.02 | 133.10 | 133.84 | 2,702,920 | -0.44(-0.33%) |
Dec 14, 2016 | 136.23 | 136.40 | 134.14 | 134.28 | 2,938,299 | -1.70(-1.25%) |
Dec 13, 2016 | 136.54 | 136.91 | 134.41 | 135.98 | 3,505,575 | -0.62(-0.45%) |
Dec 12, 2016 | 135.53 | 136.72 | 135.02 | 136.59 | 3,017,732 | +0.87(+0.64%) |
Dec 09, 2016 | 133.34 | 136.01 | 133.29 | 135.72 | 3,486,027 | +1.98(+1.48%) |
Dec 08, 2016 | 133.88 | 134.09 | 132.89 | 133.73 | 2,352,012 | -0.13(-0.10%) |
Dec 07, 2016 | 131.07 | 133.87 | 130.76 | 133.86 | 4,161,589 | +3.23(+2.47%) |
Dec 06, 2016 | 130.65 | 130.81 | 130.20 | 130.63 | 1,930,046 | +0.14(+0.10%) |
Dec 05, 2016 | 131.26 | 131.50 | 130.09 | 130.49 | 2,868,733 | -0.62(-0.47%) |
Dec 02, 2016 | 131.19 | 132.07 | 130.97 | 131.11 | 2,461,358 | -0.15(-0.12%) |
Dec 01, 2016 | 130.51 | 131.34 | 130.36 | 131.26 | 2,310,595 | +0.68(+0.52%) |
Nov 30, 2016 | 130.93 | 131.69 | 130.47 | 130.59 | 3,413,881 | -0.78(-0.60%) |
Nov 29, 2016 | 131.19 | 131.76 | 130.89 | 131.37 | 1,950,634 | +0.20(+0.16%) |
Nov 28, 2016 | 131.97 | 132.13 | 130.99 | 131.16 | 2,202,394 | -0.75(-0.57%) |
Nov 25, 2016 | 130.94 | 132.29 | 130.94 | 131.91 | 1,243,939 | +0.94(+0.72%) |
Nov 23, 2016 | 130.97 | 130.97 | 130.97 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 130.53 | 130.84 | 130.24 | 130.71 | 2,042,845 | +0.30(+0.23%) |
Nov 21, 2016 | 130.34 | 130.77 | 129.81 | 130.42 | 2,621,955 | -1.09(-0.83%) |
Nov 18, 2016 | 131.17 | 131.76 | 131.00 | 131.51 | 2,250,332 | +0.14(+0.11%) |
Nov 17, 2016 | 130.79 | 131.73 | 130.79 | 131.37 | 2,345,913 | +0.58(+0.44%) |
Nov 16, 2016 | 131.64 | 131.72 | 130.46 | 130.79 | 2,660,077 | -0.85(-0.65%) |
Nov 15, 2016 | 130.83 | 131.65 | 129.88 | 131.64 | 2,882,131 | +1.00(+0.77%) |
Nov 14, 2016 | 132.39 | 132.60 | 129.87 | 130.64 | 3,450,652 | -1.64(-1.24%) |
Nov 11, 2016 | 131.50 | 132.31 | 131.26 | 132.28 | 2,472,688 | +0.60(+0.46%) |
Nov 10, 2016 | 128.56 | 131.97 | 128.28 | 131.67 | 4,341,433 | +2.94(+2.28%) |
Nov 09, 2016 | 125.30 | 129.19 | 125.30 | 128.73 | 4,843,446 | -0.48(-0.37%) |
Nov 08, 2016 | 128.36 | 129.99 | 128.27 | 129.22 | 2,589,012 | +0.97(+0.76%) |
Nov 07, 2016 | 127.04 | 128.35 | 126.91 | 128.24 | 2,550,269 | +2.46(+1.96%) |
Nov 04, 2016 | 126.33 | 126.81 | 125.73 | 125.78 | 2,551,263 | -0.26(-0.21%) |
Nov 03, 2016 | 125.52 | 126.66 | 124.86 | 126.04 | 3,315,582 | +0.83(+0.66%) |
Nov 02, 2016 | 124.43 | 125.70 | 123.84 | 125.21 | 2,956,133 | +1.12(+0.90%) |
Nov 01, 2016 | 124.96 | 125.27 | 123.79 | 124.09 | 3,250,461 | -0.79(-0.63%) |
Oct 31, 2016 | 125.76 | 125.82 | 124.80 | 124.89 | 3,029,881 | -0.36(-0.28%) |
Oct 28, 2016 | 125.83 | 126.31 | 124.77 | 125.24 | 2,560,203 | +0.01(+0.01%) |
Oct 27, 2016 | 126.07 | 126.13 | 124.87 | 125.23 | 1,967,293 | -0.57(-0.45%) |
Oct 26, 2016 | 125.18 | 126.77 | 124.97 | 125.80 | 2,878,621 | +0.21(+0.17%) |
Oct 25, 2016 | 128.04 | 128.35 | 124.74 | 125.59 | 5,064,145 | -3.81(-2.94%) |
Oct 24, 2016 | 130.44 | 131.03 | 129.12 | 129.40 | 3,531,472 | +1.34(+1.04%) |
Oct 21, 2016 | 127.01 | 128.11 | 126.72 | 128.06 | 2,665,129 | -0.27(-0.21%) |
Oct 20, 2016 | 128.11 | 128.69 | 127.67 | 128.33 | 1,602,262 | -0.04(-0.03%) |
Oct 19, 2016 | 129.04 | 129.15 | 128.18 | 128.37 | 1,540,945 | -0.03(-0.02%) |
Oct 18, 2016 | 129.71 | 129.88 | 128.32 | 128.40 | 1,569,206 | -0.20(-0.15%) |
Oct 17, 2016 | 128.85 | 129.26 | 128.39 | 128.60 | 1,626,940 | -0.09(-0.07%) |
Oct 14, 2016 | 129.19 | 129.49 | 128.66 | 128.69 | 2,001,772 | +0.23(+0.18%) |
Oct 13, 2016 | 127.58 | 128.67 | 127.28 | 128.45 | 2,540,923 | +0.23(+0.18%) |
Oct 12, 2016 | 128.14 | 128.57 | 127.60 | 128.23 | 2,057,058 | +0.03(+0.02%) |
Oct 11, 2016 | 128.62 | 128.79 | 127.45 | 128.20 | 2,645,502 | -1.10(-0.85%) |
Oct 10, 2016 | 129.83 | 130.52 | 129.15 | 129.30 | 2,563,324 | -0.14(-0.11%) |
Oct 07, 2016 | 129.87 | 129.90 | 128.47 | 129.44 | 2,977,541 | -0.23(-0.18%) |
Oct 06, 2016 | 129.90 | 130.16 | 128.89 | 129.68 | 3,009,059 | -0.57(-0.44%) |
Oct 05, 2016 | 129.69 | 130.37 | 129.45 | 130.24 | 3,051,607 | +0.54(+0.41%) |
Oct 04, 2016 | 131.91 | 132.19 | 129.34 | 129.71 | 4,191,731 | -2.54(-1.92%) |
Oct 03, 2016 | 132.47 | 132.93 | 131.76 | 132.25 | 2,363,344 | -0.90(-0.68%) |
Sep 30, 2016 | 133.41 | 133.84 | 133.04 | 133.15 | 3,197,229 | +0.65(+0.49%) |
Sep 29, 2016 | 134.09 | 134.20 | 132.12 | 132.50 | 2,452,662 | -1.68(-1.25%) |
Sep 28, 2016 | 133.56 | 134.47 | 133.49 | 134.17 | 2,241,733 | +0.97(+0.73%) |
Sep 27, 2016 | 132.68 | 133.75 | 132.65 | 133.20 | 3,217,499 | +0.26(+0.20%) |
Sep 26, 2016 | 133.61 | 133.66 | 132.82 | 132.93 | 2,410,261 | -1.09(-0.81%) |
Sep 23, 2016 | 135.54 | 135.77 | 133.87 | 134.02 | 2,529,359 | -1.86(-1.37%) |
Sep 22, 2016 | 135.87 | 137.25 | 135.73 | 135.88 | 2,447,330 | +0.20(+0.14%) |
Sep 21, 2016 | 134.39 | 135.84 | 134.10 | 135.68 | 2,329,495 | +1.50(+1.12%) |
Sep 20, 2016 | 134.26 | 134.86 | 133.98 | 134.18 | 2,115,840 | +0.67(+0.50%) |
Sep 19, 2016 | 133.01 | 134.44 | 133.01 | 133.51 | 2,322,813 | +1.25(+0.95%) |
Sep 16, 2016 | 132.88 | 132.93 | 131.75 | 132.26 | 4,445,743 | -1.16(-0.87%) |
Sep 15, 2016 | 132.62 | 133.73 | 132.49 | 133.42 | 2,228,652 | +0.73(+0.55%) |
Sep 14, 2016 | 132.94 | 133.99 | 132.37 | 132.68 | 2,468,230 | -0.34(-0.26%) |
Sep 13, 2016 | 133.60 | 134.18 | 132.93 | 133.02 | 2,467,932 | -1.53(-1.14%) |
Sep 12, 2016 | 132.22 | 134.78 | 131.98 | 134.56 | 2,532,420 | +1.86(+1.40%) |
Sep 09, 2016 | 135.16 | 135.24 | 132.70 | 132.70 | 2,757,443 | -3.37(-2.48%) |
Sep 08, 2016 | 135.38 | 136.15 | 135.19 | 136.07 | 1,884,771 | +0.26(+0.20%) |
Sep 07, 2016 | 136.02 | 136.40 | 135.65 | 135.80 | 1,500,346 | -0.54(-0.39%) |
Sep 06, 2016 | 136.42 | 136.96 | 135.90 | 136.34 | 1,757,873 | -0.26(-0.19%) |
Sep 02, 2016 | 136.39 | 136.60 | 136.60 | 136.60 | 1,745,820 | +0.63(+0.46%) |
Sep 01, 2016 | 135.47 | 136.12 | 135.09 | 135.98 | 1,449,690 | +0.56(+0.41%) |
Aug 31, 2016 | 135.61 | 135.82 | 134.92 | 135.42 | 2,165,397 | -0.69(-0.51%) |
Aug 30, 2016 | 136.54 | 136.76 | 135.68 | 136.11 | 1,376,283 | -0.26(-0.19%) |
Aug 29, 2016 | 135.89 | 136.52 | 135.45 | 136.37 | 1,392,164 | +0.82(+0.61%) |
Aug 26, 2016 | 136.14 | 136.94 | 135.18 | 135.55 | 1,753,301 | -0.13(-0.09%) |
Aug 25, 2016 | 135.31 | 136.23 | 135.28 | 135.68 | 1,112,082 | +0.13(+0.09%) |
Aug 24, 2016 | 135.55 | 135.97 | 135.25 | 135.55 | 1,505,025 | -0.27(-0.20%) |
Aug 23, 2016 | 135.70 | 136.40 | 135.45 | 135.82 | 1,582,787 | +0.53(+0.39%) |
Aug 22, 2016 | 135.37 | 135.68 | 134.76 | 135.29 | 1,768,820 | -0.41(-0.30%) |
Aug 19, 2016 | 134.98 | 135.83 | 134.54 | 135.70 | 1,727,672 | +0.33(+0.24%) |
Aug 18, 2016 | 135.77 | 135.77 | 134.92 | 135.37 | 1,440,966 | -0.52(-0.38%) |
Aug 17, 2016 | 134.99 | 136.06 | 134.72 | 135.90 | 1,798,139 | +1.31(+0.97%) |
Aug 16, 2016 | 135.24 | 135.40 | 134.56 | 134.59 | 1,815,252 | -0.98(-0.73%) |
Aug 15, 2016 | 135.90 | 136.19 | 135.50 | 135.57 | 1,689,104 | +0.22(+0.16%) |
Aug 12, 2016 | 136.25 | 136.25 | 135.08 | 135.35 | 1,641,968 | -0.55(-0.40%) |
Aug 11, 2016 | 134.46 | 135.98 | 134.31 | 135.90 | 2,720,735 | +1.64(+1.22%) |
Aug 10, 2016 | 133.74 | 134.29 | 133.54 | 134.26 | 1,633,184 | +0.32(+0.24%) |
Aug 09, 2016 | 133.93 | 134.32 | 133.60 | 133.94 | 1,463,495 | -0.14(-0.11%) |
Aug 08, 2016 | 134.32 | 134.41 | 133.85 | 134.09 | 1,768,276 | +0.01(+0.01%) |
Aug 05, 2016 | 133.84 | 134.41 | 133.18 | 134.08 | 2,396,614 | +0.57(+0.43%) |
Aug 04, 2016 | 134.37 | 134.72 | 133.38 | 133.51 | 1,428,188 | -0.43(-0.32%) |
Aug 03, 2016 | 134.19 | 134.50 | 133.63 | 133.94 | 1,890,216 | +0.02(+0.01%) |
Aug 02, 2016 | 134.09 | 134.12 | 133.08 | 133.92 | 2,816,955 | +0.05(+0.04%) |
Aug 01, 2016 | 132.96 | 134.06 | 132.96 | 133.87 | 2,128,750 | -0.05(-0.04%) |
Jul 29, 2016 | 133.73 | 134.27 | 133.36 | 133.92 | 2,160,133 | +0.28(+0.21%) |
Jul 28, 2016 | 133.39 | 133.93 | 132.92 | 133.63 | 2,396,615 | -0.22(-0.16%) |
Jul 27, 2016 | 133.21 | 134.35 | 133.21 | 133.85 | 3,142,718 | +0.46(+0.34%) |
Jul 26, 2016 | 133.03 | 134.39 | 132.25 | 133.39 | 4,556,999 | -1.48(-1.10%) |
Jul 25, 2016 | 135.30 | 135.47 | 134.34 | 134.87 | 2,579,638 | -0.61(-0.45%) |
Jul 22, 2016 | 135.47 | 135.55 | 134.67 | 135.48 | 1,605,654 | +0.14(+0.10%) |
Jul 21, 2016 | 136.12 | 136.32 | 134.93 | 135.35 | 2,583,667 | -0.87(-0.64%) |
Jul 20, 2016 | 136.45 | 136.86 | 136.14 | 136.22 | 1,882,318 | +0.14(+0.10%) |
Jul 19, 2016 | 135.99 | 136.39 | 135.37 | 136.08 | 1,400,167 | +0.10(+0.07%) |
Jul 18, 2016 | 136.23 | 136.43 | 135.71 | 135.99 | 1,630,681 | -0.22(-0.16%) |
Jul 15, 2016 | 136.28 | 136.53 | 135.57 | 136.20 | 3,296,631 | +0.38(+0.28%) |
Jul 14, 2016 | 135.26 | 136.14 | 135.06 | 135.83 | 2,535,910 | +1.27(+0.94%) |
Jul 13, 2016 | 134.57 | 134.90 | 134.17 | 134.56 | 1,986,357 | +0.04(+0.03%) |
Jul 12, 2016 | 134.21 | 134.87 | 133.67 | 134.52 | 2,560,629 | +0.86(+0.65%) |
Jul 11, 2016 | 133.21 | 134.00 | 133.04 | 133.66 | 2,210,171 | +0.67(+0.50%) |
Jul 08, 2016 | 132.05 | 133.49 | 131.30 | 132.99 | 3,631,391 | +1.69(+1.29%) |
Jul 07, 2016 | 131.47 | 131.88 | 130.74 | 131.30 | 2,453,747 | -0.22(-0.17%) |
Jul 06, 2016 | 131.55 | 131.75 | 130.69 | 131.52 | 3,174,126 | -0.35(-0.27%) |
Jul 05, 2016 | 131.29 | 131.97 | 130.28 | 131.87 | 3,134,561 | +0.07(+0.05%) |
Jul 01, 2016 | 131.50 | 131.80 | 131.80 | 131.80 | 2,571,652 | +0.31(+0.24%) |
Jun 30, 2016 | 129.19 | 131.48 | 129.19 | 131.49 | 3,262,076 | +2.70(+2.10%) |
Jun 29, 2016 | 128.41 | 129.03 | 127.91 | 128.78 | 2,522,615 | +1.45(+1.14%) |
Jun 28, 2016 | 126.25 | 127.39 | 126.11 | 127.33 | 2,979,694 | +1.80(+1.44%) |
Jun 27, 2016 | 125.98 | 126.01 | 124.01 | 125.53 | 3,404,781 | -1.45(-1.14%) |
Jun 24, 2016 | 126.79 | 128.80 | 126.44 | 126.98 | 6,083,207 | -3.75(-2.87%) |
Jun 23, 2016 | 129.68 | 130.76 | 129.49 | 130.73 | 2,692,377 | +2.16(+1.68%) |
Jun 22, 2016 | 129.02 | 129.59 | 128.39 | 128.57 | 1,824,099 | -0.10(-0.08%) |
Jun 21, 2016 | 128.53 | 129.12 | 128.44 | 128.67 | 2,516,195 | +0.10(+0.08%) |
Jun 20, 2016 | 128.32 | 129.74 | 128.30 | 128.57 | 2,880,487 | +1.72(+1.36%) |
Jun 17, 2016 | 127.64 | 127.64 | 126.46 | 126.85 | 4,592,136 | -0.74(-0.58%) |
Jun 16, 2016 | 125.65 | 127.94 | 125.11 | 127.59 | 3,505,590 | +1.60(+1.27%) |
Jun 15, 2016 | 126.10 | 126.79 | 125.74 | 125.99 | 2,256,450 | +0.14(+0.11%) |
Jun 14, 2016 | 125.61 | 126.00 | 125.09 | 125.85 | 2,692,533 | +0.36(+0.29%) |
Jun 13, 2016 | 126.48 | 126.62 | 125.47 | 125.49 | 2,836,664 | -1.07(-0.85%) |
Jun 10, 2016 | 127.09 | 127.12 | 126.05 | 126.56 | 2,827,968 | -1.18(-0.92%) |
Jun 09, 2016 | 128.02 | 128.75 | 127.20 | 127.74 | 2,941,737 | -0.97(-0.75%) |
Jun 08, 2016 | 128.36 | 129.09 | 128.13 | 128.71 | 2,243,976 | +0.38(+0.30%) |
Jun 07, 2016 | 127.83 | 128.76 | 127.81 | 128.33 | 2,294,897 | +0.62(+0.49%) |
Jun 06, 2016 | 126.78 | 128.09 | 126.58 | 127.70 | 2,012,045 | +1.28(+1.01%) |
Jun 03, 2016 | 126.18 | 126.64 | 125.77 | 126.43 | 1,909,182 | +0.25(+0.20%) |
Jun 02, 2016 | 126.67 | 126.67 | 125.59 | 126.17 | 2,637,824 | -0.49(-0.39%) |
Jun 01, 2016 | 125.98 | 126.84 | 125.46 | 126.66 | 1,635,750 | +0.28(+0.22%) |
May 31, 2016 | 127.13 | 127.45 | 125.89 | 126.38 | 2,889,559 | -0.43(-0.34%) |
May 27, 2016 | 126.82 | 126.81 | 126.81 | 126.81 | 1,463,827 | -0.02(-0.01%) |
May 26, 2016 | 127.65 | 128.22 | 126.54 | 126.82 | 2,082,859 | -0.81(-0.64%) |
May 25, 2016 | 126.89 | 127.91 | 126.70 | 127.64 | 2,477,276 | +1.02(+0.81%) |
May 24, 2016 | 125.51 | 126.73 | 125.17 | 126.61 | 2,167,586 | +1.89(+1.52%) |
May 23, 2016 | 124.10 | 125.06 | 123.53 | 124.72 | 2,202,241 | +0.83(+0.67%) |
May 20, 2016 | 124.08 | 124.99 | 123.83 | 123.90 | 2,326,719 | -0.08(-0.06%) |
May 19, 2016 | 124.17 | 124.64 | 122.52 | 123.97 | 2,207,305 | -1.28(-1.03%) |
May 18, 2016 | 125.02 | 126.09 | 124.46 | 125.25 | 2,163,428 | +0.09(+0.07%) |
May 17, 2016 | 126.48 | 126.75 | 124.62 | 125.17 | 2,850,369 | -1.30(-1.03%) |
May 16, 2016 | 125.68 | 126.72 | 125.63 | 126.46 | 2,448,427 | +0.92(+0.73%) |
May 13, 2016 | 126.84 | 127.08 | 125.17 | 125.55 | 2,515,028 | -1.36(-1.08%) |
May 12, 2016 | 126.69 | 127.27 | 125.87 | 126.91 | 2,335,420 | +0.28(+0.22%) |
May 11, 2016 | 126.95 | 127.75 | 126.48 | 126.63 | 2,395,050 | -0.37(-0.29%) |
May 10, 2016 | 126.22 | 127.09 | 126.05 | 126.99 | 2,323,634 | +1.30(+1.03%) |
May 09, 2016 | 125.75 | 126.09 | 125.08 | 125.69 | 1,744,614 | -0.28(-0.22%) |
May 06, 2016 | 125.19 | 126.09 | 124.56 | 125.97 | 2,185,603 | +0.84(+0.67%) |
May 05, 2016 | 124.90 | 125.55 | 124.70 | 125.14 | 2,252,664 | +0.45(+0.36%) |
May 04, 2016 | 124.09 | 125.08 | 124.03 | 124.68 | 2,839,705 | -0.60(-0.48%) |
May 03, 2016 | 124.85 | 125.36 | 124.31 | 125.28 | 2,577,045 | -0.28(-0.22%) |