Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 149.27 | 149.96 | 148.66 | 149.70 | 8,376 | +0.83(+0.56%) |
May 30, 2017 | 148.94 | 149.02 | 148.02 | 148.87 | 8,782 | +0.11(+0.07%) |
May 26, 2017 | 148.63 | 148.83 | 147.91 | 148.76 | 5,528 | -0.04(-0.03%) |
May 25, 2017 | 149.40 | 149.62 | 148.34 | 148.80 | 16,117 | +0.86(+0.58%) |
May 24, 2017 | 147.81 | 148.66 | 147.63 | 147.94 | 31,596 | -0.45(-0.30%) |
May 23, 2017 | 148.56 | 149.15 | 148.39 | 148.39 | 9,860 | -0.19(-0.13%) |
May 22, 2017 | 148.59 | 148.67 | 147.83 | 148.58 | 8,085 | +1.40(+0.95%) |
May 19, 2017 | 144.36 | 147.18 | 144.36 | 147.18 | 8,505 | +2.42(+1.67%) |
May 18, 2017 | 144.32 | 144.96 | 143.99 | 144.76 | 12,096 | -0.29(-0.20%) |
May 17, 2017 | 145.64 | 146.98 | 144.02 | 145.05 | 40,439 | -2.76(-1.87%) |
May 16, 2017 | 147.84 | 148.03 | 147.39 | 147.81 | 9,594 | +1.42(+0.97%) |
May 15, 2017 | 145.31 | 146.89 | 145.31 | 146.39 | 10,196 | +1.85(+1.28%) |
May 12, 2017 | 144.04 | 147.71 | 143.93 | 144.54 | 11,952 | +0.59(+0.41%) |
May 11, 2017 | 143.91 | 143.95 | 143.15 | 143.95 | 10,441 | -0.51(-0.35%) |
May 10, 2017 | 143.93 | 144.46 | 143.42 | 144.46 | 27,817 | +0.21(+0.15%) |
May 09, 2017 | 144.63 | 144.82 | 144.04 | 144.25 | 6,313 | -0.47(-0.32%) |
May 08, 2017 | 144.93 | 144.93 | 144.63 | 144.72 | 5,346 | -0.80(-0.55%) |
May 05, 2017 | 143.09 | 145.52 | 143.08 | 145.52 | 14,461 | +2.22(+1.55%) |
May 04, 2017 | 143.11 | 143.55 | 141.91 | 143.30 | 33,612 | +1.65(+1.17%) |
May 03, 2017 | 141.67 | 142.66 | 141.60 | 141.65 | 26,727 | -1.26(-0.88%) |
May 02, 2017 | 142.87 | 142.91 | 141.80 | 142.91 | 7,846 | +0.63(+0.44%) |
May 01, 2017 | 142.29 | 142.47 | 141.67 | 142.28 | 7,462 | +0.78(+0.55%) |
Apr 28, 2017 | 142.79 | 142.79 | 141.01 | 141.50 | 9,529 | -1.12(-0.79%) |
Apr 27, 2017 | 142.93 | 142.93 | 142.31 | 142.62 | 6,519 | -0.08(-0.05%) |
Apr 26, 2017 | 143.33 | 143.58 | 142.54 | 142.70 | 31,548 | -0.83(-0.58%) |
Apr 25, 2017 | 142.53 | 143.71 | 142.40 | 143.53 | 8,553 | +1.62(+1.14%) |
Apr 24, 2017 | 141.77 | 142.36 | 141.37 | 141.91 | 6,153 | +4.47(+3.25%) |
Apr 21, 2017 | 137.64 | 137.72 | 136.61 | 137.44 | 9,377 | +0.24(+0.17%) |
Apr 20, 2017 | 137.92 | 140.94 | 137.20 | 137.20 | 4,097 | +0.49(+0.36%) |
Apr 19, 2017 | 138.38 | 139.56 | 136.71 | 136.71 | 24,938 | -2.36(-1.69%) |
Apr 18, 2017 | 138.91 | 139.08 | 137.82 | 139.07 | 8,460 | -0.33(-0.24%) |
Apr 17, 2017 | 139.66 | 139.73 | 138.04 | 139.40 | 9,050 | +1.27(+0.92%) |
Apr 13, 2017 | 139.11 | 139.22 | 137.78 | 138.13 | 6,850 | -1.48(-1.06%) |
Apr 12, 2017 | 139.07 | 140.21 | 138.92 | 139.61 | 9,124 | +0.43(+0.31%) |
Apr 11, 2017 | 139.10 | 139.37 | 137.91 | 139.18 | 30,549 | +0.18(+0.13%) |
Apr 10, 2017 | 138.94 | 139.01 | 138.94 | 139.00 | 7,557 | +0.35(+0.25%) |
Apr 07, 2017 | 138.20 | 139.25 | 138.20 | 138.65 | 7,191 | -0.22(-0.16%) |
Apr 06, 2017 | 139.19 | 139.65 | 138.55 | 138.87 | 9,540 | -0.69(-0.49%) |
Apr 05, 2017 | 140.20 | 140.82 | 139.24 | 139.56 | 7,157 | -0.92(-0.65%) |
Apr 04, 2017 | 139.27 | 140.48 | 138.47 | 140.48 | 25,589 | +0.26(+0.19%) |
Apr 03, 2017 | 139.92 | 140.62 | 138.93 | 140.22 | 8,249 | -0.05(-0.04%) |
Mar 31, 2017 | 139.82 | 140.91 | 139.58 | 140.27 | 8,278 | -0.54(-0.38%) |
Mar 30, 2017 | 141.24 | 141.46 | 140.51 | 140.81 | 6,504 | -0.10(-0.07%) |
Mar 29, 2017 | 140.35 | 140.95 | 139.90 | 140.91 | 12,093 | +0.18(+0.13%) |
Mar 28, 2017 | 139.59 | 140.90 | 139.59 | 140.73 | 28,934 | +0.54(+0.39%) |
Mar 27, 2017 | 139.42 | 140.19 | 137.57 | 140.19 | 7,018 | +0.97(+0.70%) |
Mar 24, 2017 | 139.77 | 140.20 | 139.20 | 139.22 | 5,357 | -0.55(-0.39%) |
Mar 23, 2017 | 139.23 | 140.55 | 139.23 | 139.77 | 6,253 | +0.34(+0.24%) |
Mar 22, 2017 | 138.30 | 139.56 | 137.69 | 139.43 | 9,060 | +0.41(+0.29%) |
Mar 21, 2017 | 141.66 | 141.80 | 139.02 | 139.02 | 27,119 | -1.52(-1.08%) |
Mar 20, 2017 | 140.82 | 140.99 | 139.49 | 140.54 | 5,503 | +0.05(+0.04%) |
Mar 17, 2017 | 141.00 | 141.18 | 140.24 | 140.49 | 9,263 | +0.43(+0.31%) |
Mar 16, 2017 | 139.50 | 140.40 | 139.50 | 140.06 | 8,797 | +0.28(+0.20%) |
Mar 15, 2017 | 137.25 | 139.85 | 137.06 | 139.78 | 7,875 | +2.97(+2.17%) |
Mar 14, 2017 | 137.22 | 137.22 | 136.31 | 136.82 | 29,665 | -0.55(-0.40%) |
Mar 13, 2017 | 136.79 | 137.96 | 136.77 | 137.37 | 6,582 | +0.02(+0.01%) |
Mar 10, 2017 | 137.66 | 137.70 | 136.70 | 137.35 | 8,624 | +1.27(+0.93%) |
Mar 09, 2017 | 135.95 | 136.15 | 135.73 | 136.08 | 5,396 | +0.67(+0.49%) |
Mar 08, 2017 | 136.20 | 136.34 | 135.05 | 135.41 | 11,435 | -1.50(-1.10%) |
Mar 07, 2017 | 135.85 | 138.29 | 135.85 | 136.92 | 25,512 | +0.20(+0.15%) |
Mar 06, 2017 | 137.15 | 137.38 | 136.33 | 136.72 | 4,642 | -0.83(-0.60%) |
Mar 03, 2017 | 138.60 | 138.60 | 136.73 | 137.55 | 6,260 | +0.61(+0.45%) |
Mar 02, 2017 | 136.59 | 137.63 | 136.59 | 136.94 | 8,642 | -0.69(-0.50%) |
Mar 01, 2017 | 136.63 | 138.00 | 136.27 | 137.62 | 9,528 | +2.00(+1.48%) |
Feb 28, 2017 | 136.36 | 136.90 | 135.40 | 135.62 | 32,119 | -0.54(-0.39%) |
Feb 27, 2017 | 135.52 | 136.45 | 135.47 | 136.16 | 6,483 | -0.00(-0.00%) |
Feb 24, 2017 | 135.77 | 136.24 | 135.42 | 136.16 | 7,593 | -0.52(-0.38%) |
Feb 23, 2017 | 136.60 | 136.97 | 136.13 | 136.68 | 8,465 | +0.84(+0.62%) |
Feb 22, 2017 | 135.11 | 136.37 | 134.76 | 135.84 | 5,071 | +0.26(+0.19%) |
Feb 21, 2017 | 134.01 | 136.32 | 134.01 | 135.58 | 25,793 | +0.94(+0.70%) |
Feb 17, 2017 | 134.64 | 134.64 | 134.64 | 0 | +0.72(+0.54%) | |
Feb 16, 2017 | 134.96 | 134.96 | 133.05 | 133.92 | 13,194 | +0.28(+0.21%) |
Feb 15, 2017 | 131.86 | 133.64 | 131.42 | 133.64 | 19,987 | +1.27(+0.96%) |
Feb 14, 2017 | 132.04 | 132.37 | 130.40 | 132.37 | 5,572 | +0.01(+0.01%) |
Feb 13, 2017 | 131.62 | 132.50 | 131.62 | 132.36 | 40,357 | +0.99(+0.75%) |
Feb 10, 2017 | 130.94 | 131.37 | 130.49 | 131.37 | 6,900 | +0.69(+0.53%) |
Feb 09, 2017 | 129.55 | 130.90 | 129.55 | 130.68 | 35,257 | +1.05(+0.81%) |
Feb 08, 2017 | 129.40 | 130.48 | 129.40 | 129.63 | 95,913 | +1.22(+0.95%) |
Feb 07, 2017 | 129.03 | 129.47 | 127.89 | 128.41 | 118,714 | -0.80(-0.62%) |
Feb 06, 2017 | 129.19 | 129.31 | 128.24 | 129.21 | 29,373 | -0.73(-0.56%) |
Feb 03, 2017 | 127.52 | 130.28 | 127.52 | 129.94 | 6,627 | +1.13(+0.88%) |
Feb 02, 2017 | 128.04 | 129.12 | 128.04 | 128.81 | 6,185 | +0.72(+0.56%) |
Feb 01, 2017 | 127.79 | 128.82 | 127.62 | 128.09 | 10,304 | -0.59(-0.46%) |
Jan 31, 2017 | 127.59 | 128.71 | 127.46 | 128.69 | 6,715 | +0.53(+0.42%) |
Jan 30, 2017 | 129.39 | 129.39 | 126.90 | 128.15 | 31,738 | -1.24(-0.96%) |
Jan 27, 2017 | 127.40 | 129.74 | 127.40 | 129.39 | 7,504 | +1.43(+1.12%) |
Jan 26, 2017 | 129.49 | 129.67 | 127.96 | 127.96 | 9,613 | -2.63(-2.01%) |
Jan 25, 2017 | 129.58 | 130.59 | 128.77 | 130.59 | 10,693 | +1.50(+1.16%) |
Jan 24, 2017 | 127.80 | 129.19 | 127.37 | 129.09 | 19,877 | +1.39(+1.09%) |
Jan 23, 2017 | 126.91 | 127.70 | 126.32 | 127.70 | 34,983 | -0.32(-0.25%) |
Jan 20, 2017 | 123.97 | 128.07 | 123.97 | 128.02 | 7,676 | +2.34(+1.86%) |
Jan 19, 2017 | 126.06 | 126.76 | 125.67 | 125.68 | 10,472 | -1.73(-1.36%) |
Jan 18, 2017 | 127.95 | 128.27 | 126.86 | 127.41 | 10,327 | -0.38(-0.29%) |
Jan 17, 2017 | 127.07 | 128.51 | 127.07 | 127.79 | 16,688 | -0.31(-0.25%) |
Jan 13, 2017 | 128.10 | 128.10 | 128.10 | 0 | +0.48(+0.38%) | |
Jan 12, 2017 | 127.77 | 127.82 | 126.46 | 127.62 | 11,161 | -0.01(-0.01%) |
Jan 11, 2017 | 127.26 | 127.88 | 126.06 | 127.63 | 7,051 | +0.60(+0.48%) |
Jan 10, 2017 | 126.37 | 127.91 | 126.37 | 127.03 | 10,930 | -0.29(-0.23%) |
Jan 09, 2017 | 127.10 | 127.61 | 126.96 | 127.32 | 5,648 | -0.51(-0.40%) |
Jan 06, 2017 | 127.05 | 127.88 | 126.77 | 127.83 | 46,277 | -0.56(-0.44%) |
Jan 05, 2017 | 125.85 | 128.72 | 125.85 | 128.39 | 9,051 | +1.09(+0.86%) |
Jan 04, 2017 | 125.55 | 127.60 | 125.55 | 127.30 | 6,809 | +1.41(+1.12%) |
Jan 03, 2017 | 124.75 | 128.91 | 124.75 | 125.89 | 17,215 | +0.93(+0.74%) |
Dec 30, 2016 | 124.96 | 124.96 | 124.96 | 0 | +0.08(+0.06%) | |
Dec 29, 2016 | 122.41 | 125.21 | 122.41 | 124.88 | 26,007 | +0.98(+0.79%) |
Dec 28, 2016 | 124.66 | 125.11 | 123.90 | 123.90 | 9,580 | -1.46(-1.16%) |
Dec 27, 2016 | 124.87 | 126.24 | 124.87 | 125.36 | 10,425 | +0.46(+0.37%) |
Dec 23, 2016 | 124.90 | 124.90 | 124.90 | 0 | -0.10(-0.08%) | |
Dec 22, 2016 | 124.00 | 125.24 | 124.00 | 125.00 | 32,046 | +0.27(+0.22%) |
Dec 21, 2016 | 124.72 | 125.62 | 124.72 | 124.73 | 29,274 | -0.27(-0.22%) |
Dec 20, 2016 | 124.52 | 125.50 | 124.04 | 125.00 | 11,720 | +0.10(+0.08%) |
Dec 19, 2016 | 125.08 | 125.18 | 124.38 | 124.90 | 8,215 | -0.05(-0.04%) |
Dec 16, 2016 | 121.81 | 125.39 | 121.81 | 124.95 | 7,809 | +0.67(+0.54%) |
Dec 15, 2016 | 123.85 | 124.74 | 123.17 | 124.28 | 26,651 | -0.31(-0.25%) |
Dec 14, 2016 | 127.91 | 127.91 | 124.33 | 124.59 | 13,157 | -2.90(-2.27%) |
Dec 13, 2016 | 125.00 | 127.83 | 125.00 | 127.49 | 5,993 | +2.50(+2.00%) |
Dec 12, 2016 | 125.07 | 125.35 | 124.66 | 124.99 | 4,592 | +0.85(+0.68%) |
Dec 09, 2016 | 123.38 | 124.59 | 123.37 | 124.14 | 5,372 | +2.36(+1.94%) |
Dec 08, 2016 | 122.14 | 123.02 | 121.30 | 121.78 | 24,087 | -0.87(-0.71%) |
Dec 07, 2016 | 120.28 | 122.75 | 120.28 | 122.65 | 7,914 | +2.23(+1.85%) |
Dec 06, 2016 | 118.63 | 120.42 | 118.63 | 120.42 | 10,296 | +1.94(+1.64%) |
Dec 05, 2016 | 117.29 | 119.20 | 117.29 | 118.48 | 11,047 | +1.20(+1.02%) |
Dec 02, 2016 | 117.24 | 118.40 | 117.00 | 117.28 | 12,092 | +0.54(+0.46%) |
Dec 01, 2016 | 118.01 | 118.15 | 116.56 | 116.74 | 30,016 | -1.98(-1.67%) |
Nov 30, 2016 | 119.00 | 119.95 | 118.23 | 118.72 | 7,816 | -1.13(-0.94%) |
Nov 29, 2016 | 118.15 | 119.95 | 118.15 | 119.85 | 29,036 | +0.72(+0.60%) |
Nov 28, 2016 | 120.10 | 120.10 | 118.61 | 119.13 | 5,937 | -0.30(-0.25%) |
Nov 25, 2016 | 119.00 | 119.79 | 118.92 | 119.43 | 10,026 | +1.59(+1.35%) |
Nov 23, 2016 | 117.84 | 117.84 | 117.84 | 0 | +0.11(+0.10%) | |
Nov 22, 2016 | 118.43 | 118.69 | 117.73 | 117.73 | 7,326 | +0.33(+0.28%) |
Nov 21, 2016 | 117.51 | 118.10 | 117.40 | 117.40 | 6,793 | +1.44(+1.24%) |
Nov 18, 2016 | 116.05 | 116.73 | 115.43 | 115.96 | 7,246 | -1.30(-1.11%) |
Nov 17, 2016 | 117.61 | 117.99 | 117.13 | 117.27 | 6,867 | +0.53(+0.45%) |
Nov 16, 2016 | 115.63 | 117.89 | 115.63 | 116.74 | 18,504 | -1.62(-1.37%) |
Nov 15, 2016 | 117.15 | 118.37 | 116.59 | 118.36 | 7,443 | +2.06(+1.77%) |
Nov 14, 2016 | 116.74 | 117.12 | 116.22 | 116.30 | 7,635 | -1.83(-1.55%) |
Nov 11, 2016 | 118.16 | 118.46 | 117.51 | 118.13 | 6,694 | -1.33(-1.11%) |
Nov 10, 2016 | 118.79 | 120.34 | 117.83 | 119.46 | 12,262 | -0.73(-0.61%) |
Nov 09, 2016 | 118.22 | 121.37 | 117.41 | 120.19 | 78,457 | +0.48(+0.40%) |
Nov 08, 2016 | 118.27 | 119.77 | 118.25 | 119.71 | 22,597 | +1.91(+1.62%) |
Nov 07, 2016 | 116.85 | 118.21 | 116.63 | 117.80 | 9,034 | +2.68(+2.33%) |
Nov 04, 2016 | 112.20 | 115.78 | 112.20 | 115.12 | 5,187 | +0.08(+0.07%) |
Nov 03, 2016 | 114.28 | 117.06 | 114.27 | 115.04 | 5,831 | -2.17(-1.85%) |
Nov 02, 2016 | 116.51 | 117.90 | 116.25 | 117.21 | 22,919 | -0.20(-0.17%) |
Nov 01, 2016 | 119.01 | 119.24 | 116.64 | 117.41 | 35,285 | -2.55(-2.13%) |
Oct 31, 2016 | 118.89 | 119.96 | 118.42 | 119.96 | 10,228 | +0.95(+0.80%) |
Oct 28, 2016 | 118.75 | 119.47 | 118.12 | 119.01 | 8,786 | +0.06(+0.05%) |
Oct 27, 2016 | 120.00 | 120.00 | 118.93 | 118.95 | 5,433 | -0.75(-0.63%) |
Oct 26, 2016 | 119.18 | 120.15 | 118.29 | 119.70 | 17,920 | -0.51(-0.42%) |
Oct 25, 2016 | 120.13 | 120.24 | 119.66 | 120.21 | 4,628 | +1.05(+0.88%) |
Oct 24, 2016 | 120.46 | 121.12 | 118.97 | 119.16 | 27,100 | -0.69(-0.58%) |
Oct 21, 2016 | 119.12 | 119.85 | 118.93 | 119.85 | 4,273 | -0.99(-0.82%) |
Oct 20, 2016 | 119.88 | 120.84 | 119.88 | 120.84 | 4,357 | -0.11(-0.09%) |
Oct 19, 2016 | 120.99 | 121.50 | 120.14 | 120.95 | 23,950 | -0.56(-0.46%) |
Oct 18, 2016 | 120.87 | 121.66 | 120.54 | 121.51 | 5,891 | +1.74(+1.45%) |
Oct 17, 2016 | 120.11 | 120.46 | 119.51 | 119.77 | 9,677 | -1.35(-1.12%) |
Oct 14, 2016 | 122.33 | 122.33 | 120.75 | 121.12 | 7,805 | +1.17(+0.98%) |
Oct 13, 2016 | 118.88 | 121.36 | 118.01 | 119.95 | 5,589 | -1.45(-1.19%) |
Oct 12, 2016 | 120.90 | 121.86 | 120.46 | 121.40 | 19,568 | +0.46(+0.38%) |
Oct 11, 2016 | 122.60 | 122.80 | 120.83 | 120.94 | 11,972 | -3.90(-3.12%) |
Oct 10, 2016 | 124.62 | 124.91 | 124.44 | 124.84 | 19,101 | +1.61(+1.31%) |
Oct 07, 2016 | 123.72 | 124.05 | 122.40 | 123.23 | 13,493 | -1.55(-1.24%) |
Oct 06, 2016 | 124.35 | 125.06 | 123.49 | 124.78 | 11,609 | -0.77(-0.61%) |
Oct 05, 2016 | 125.50 | 125.55 | 124.53 | 125.55 | 4,442 | +1.96(+1.59%) |
Oct 04, 2016 | 126.51 | 127.02 | 123.59 | 123.59 | 92,536 | -2.49(-1.97%) |
Oct 03, 2016 | 116.64 | 126.54 | 116.63 | 126.08 | 64,343 | -1.13(-0.89%) |
Sep 30, 2016 | 125.55 | 127.31 | 125.54 | 127.21 | 6,672 | +1.95(+1.56%) |
Sep 29, 2016 | 127.14 | 127.30 | 124.71 | 125.26 | 16,572 | -2.25(-1.76%) |
Sep 28, 2016 | 126.25 | 127.51 | 124.19 | 127.51 | 23,023 | +2.25(+1.80%) |
Sep 27, 2016 | 124.24 | 125.48 | 124.24 | 125.26 | 3,782 | +1.15(+0.92%) |
Sep 26, 2016 | 124.83 | 125.42 | 124.11 | 124.11 | 5,162 | -3.06(-2.40%) |
Sep 23, 2016 | 127.12 | 127.35 | 126.61 | 127.17 | 6,492 | -0.55(-0.43%) |
Sep 22, 2016 | 128.20 | 128.81 | 127.55 | 127.72 | 7,706 | +1.78(+1.42%) |
Sep 21, 2016 | 124.13 | 125.94 | 123.61 | 125.94 | 17,368 | +2.21(+1.79%) |
Sep 20, 2016 | 124.20 | 124.20 | 123.33 | 123.73 | 26,391 | +0.36(+0.29%) |
Sep 19, 2016 | 123.80 | 123.86 | 122.36 | 123.37 | 3,830 | +1.42(+1.16%) |
Sep 16, 2016 | 121.80 | 121.97 | 121.54 | 121.95 | 5,352 | -2.10(-1.69%) |
Sep 15, 2016 | 122.75 | 124.33 | 122.71 | 124.05 | 12,070 | +2.65(+2.18%) |
Sep 14, 2016 | 122.02 | 123.05 | 121.40 | 121.40 | 18,141 | -0.27(-0.22%) |
Sep 13, 2016 | 123.22 | 123.22 | 121.55 | 121.67 | 5,726 | -4.73(-3.74%) |
Sep 12, 2016 | 123.05 | 126.78 | 122.92 | 126.40 | 20,487 | +3.21(+2.61%) |
Sep 09, 2016 | 126.59 | 126.59 | 123.19 | 123.19 | 5,747 | -6.10(-4.72%) |
Sep 08, 2016 | 129.50 | 129.50 | 129.00 | 129.29 | 8,266 | -0.57(-0.44%) |
Sep 07, 2016 | 130.02 | 130.85 | 129.36 | 129.86 | 15,965 | +0.23(+0.18%) |
Sep 06, 2016 | 129.14 | 129.78 | 129.14 | 129.63 | 3,506 | +1.70(+1.33%) |
Sep 02, 2016 | 127.92 | 127.93 | 127.93 | 127.93 | 4,600 | +2.88(+2.30%) |
Sep 01, 2016 | 122.98 | 125.29 | 122.98 | 125.05 | 5,309 | -0.25(-0.20%) |
Aug 31, 2016 | 125.14 | 125.30 | 124.05 | 125.30 | 5,436 | -0.60(-0.48%) |
Aug 30, 2016 | 126.64 | 126.64 | 125.80 | 125.90 | 12,420 | -0.39(-0.31%) |
Aug 29, 2016 | 125.99 | 126.70 | 125.80 | 126.29 | 5,261 | +0.42(+0.33%) |
Aug 26, 2016 | 127.94 | 128.50 | 125.17 | 125.87 | 12,879 | -0.90(-0.71%) |
Aug 25, 2016 | 126.82 | 127.26 | 126.30 | 126.77 | 5,320 | -0.41(-0.32%) |
Aug 24, 2016 | 127.77 | 127.78 | 127.18 | 127.18 | 7,440 | -0.84(-0.66%) |
Aug 23, 2016 | 128.94 | 129.05 | 128.03 | 128.03 | 17,885 | +0.62(+0.49%) |
Aug 22, 2016 | 126.64 | 127.56 | 126.64 | 127.40 | 2,417 | -0.06(-0.05%) |
Aug 19, 2016 | 126.73 | 127.75 | 126.64 | 127.46 | 5,773 | -1.04(-0.81%) |
Aug 18, 2016 | 128.10 | 128.85 | 128.08 | 128.50 | 2,561 | +0.75(+0.59%) |
Aug 17, 2016 | 126.58 | 127.75 | 126.20 | 127.75 | 8,906 | +0.00(+0.00%) |
Aug 16, 2016 | 127.78 | 128.32 | 127.55 | 127.75 | 20,419 | -0.30(-0.23%) |
Aug 15, 2016 | 128.98 | 129.19 | 128.05 | 128.05 | 3,629 | +0.23(+0.18%) |
Aug 12, 2016 | 128.61 | 128.61 | 127.82 | 127.82 | 2,930 | -0.53(-0.41%) |
Aug 11, 2016 | 128.17 | 128.36 | 127.93 | 128.35 | 17,283 | +2.30(+1.82%) |
Aug 10, 2016 | 126.90 | 127.27 | 125.74 | 126.05 | 5,817 | -0.23(-0.19%) |
Aug 09, 2016 | 126.05 | 127.09 | 125.81 | 126.28 | 11,785 | +1.11(+0.89%) |
Aug 08, 2016 | 125.28 | 125.36 | 125.17 | 125.17 | 1,705 | +0.10(+0.08%) |
Aug 05, 2016 | 124.75 | 125.23 | 124.60 | 125.07 | 5,072 | +1.47(+1.19%) |
Aug 04, 2016 | 123.95 | 124.12 | 123.60 | 123.60 | 5,483 | +0.36(+0.30%) |
Aug 03, 2016 | 122.96 | 123.24 | 122.50 | 123.24 | 15,750 | -1.39(-1.12%) |
Aug 02, 2016 | 124.87 | 124.87 | 123.73 | 124.63 | 15,034 | -0.48(-0.39%) |
Aug 01, 2016 | 125.78 | 125.78 | 124.68 | 125.11 | 5,731 | -1.02(-0.81%) |
Jul 29, 2016 | 126.35 | 126.35 | 126.01 | 126.14 | 2,917 | +1.29(+1.03%) |
Jul 28, 2016 | 124.12 | 124.81 | 123.99 | 124.85 | 3,872 | +0.18(+0.15%) |
Jul 27, 2016 | 125.18 | 125.29 | 124.67 | 124.67 | 3,431 | -0.45(-0.36%) |
Jul 26, 2016 | 126.07 | 126.10 | 125.09 | 125.12 | 13,260 | +0.07(+0.06%) |
Jul 25, 2016 | 124.78 | 125.20 | 124.61 | 125.05 | 5,276 | -0.54(-0.43%) |
Jul 22, 2016 | 125.18 | 125.59 | 125.12 | 125.59 | 4,118 | +1.38(+1.11%) |
Jul 21, 2016 | 125.08 | 125.20 | 124.05 | 124.21 | 10,515 | -0.97(-0.77%) |
Jul 20, 2016 | 124.72 | 125.50 | 124.67 | 125.18 | 3,470 | +1.18(+0.95%) |
Jul 19, 2016 | 124.36 | 124.47 | 123.84 | 124.00 | 15,873 | -1.63(-1.30%) |
Jul 18, 2016 | 125.75 | 126.01 | 125.52 | 125.63 | 4,389 | +0.14(+0.11%) |
Jul 15, 2016 | 126.01 | 126.01 | 125.19 | 125.49 | 6,873 | -0.76(-0.60%) |
Jul 14, 2016 | 126.47 | 126.48 | 125.66 | 126.25 | 8,040 | +1.10(+0.88%) |
Jul 13, 2016 | 124.71 | 125.15 | 124.71 | 125.15 | 1,725 | +0.76(+0.61%) |
Jul 12, 2016 | 124.23 | 124.47 | 123.46 | 124.39 | 17,150 | +1.19(+0.97%) |
Jul 11, 2016 | 122.29 | 123.25 | 122.25 | 123.20 | 4,002 | +2.18(+1.80%) |
Jul 08, 2016 | 119.29 | 121.15 | 118.22 | 121.02 | 3,711 | +2.80(+2.37%) |
Jul 07, 2016 | 120.12 | 120.21 | 117.61 | 118.22 | 5,417 | -1.19(-1.00%) |
Jul 06, 2016 | 117.46 | 119.61 | 117.08 | 119.41 | 3,594 | +0.40(+0.34%) |
Jul 05, 2016 | 119.98 | 121.06 | 118.72 | 119.01 | 37,140 | -2.93(-2.40%) |
Jul 01, 2016 | 121.46 | 121.94 | 121.94 | 121.94 | 17,100 | +1.37(+1.14%) |
Jun 30, 2016 | 117.91 | 120.74 | 117.91 | 120.57 | 19,357 | +3.69(+3.16%) |
Jun 29, 2016 | 115.48 | 117.60 | 115.48 | 116.88 | 7,315 | +4.58(+4.08%) |
Jun 28, 2016 | 112.28 | 113.03 | 111.03 | 112.30 | 27,573 | +3.12(+2.86%) |
Jun 27, 2016 | 109.70 | 109.70 | 107.16 | 109.18 | 34,294 | -3.66(-3.24%) |
Jun 24, 2016 | 113.92 | 116.35 | 112.69 | 112.84 | 18,560 | -11.35(-9.14%) |
Jun 23, 2016 | 122.31 | 124.19 | 121.59 | 124.19 | 9,528 | +3.74(+3.11%) |
Jun 22, 2016 | 121.62 | 121.86 | 120.42 | 120.45 | 16,577 | -0.57(-0.47%) |
Jun 21, 2016 | 119.81 | 121.02 | 119.81 | 121.02 | 6,018 | +1.46(+1.22%) |
Jun 20, 2016 | 120.69 | 120.69 | 119.56 | 119.56 | 21,679 | +2.85(+2.44%) |
Jun 17, 2016 | 115.71 | 116.71 | 115.06 | 116.71 | 10,103 | +1.41(+1.23%) |
Jun 16, 2016 | 111.91 | 115.49 | 111.69 | 115.30 | 12,259 | +3.46(+3.09%) |
Jun 15, 2016 | 115.22 | 115.74 | 111.84 | 111.84 | 10,581 | -2.05(-1.80%) |
Jun 14, 2016 | 114.25 | 114.89 | 113.26 | 113.89 | 15,657 | -0.97(-0.84%) |
Jun 13, 2016 | 117.25 | 117.63 | 114.86 | 114.86 | 24,996 | -2.69(-2.29%) |
Jun 10, 2016 | 118.64 | 119.18 | 117.51 | 117.55 | 32,367 | -4.23(-3.47%) |
Jun 09, 2016 | 121.27 | 121.91 | 121.09 | 121.78 | 6,062 | -1.18(-0.96%) |
Jun 08, 2016 | 122.90 | 123.05 | 122.86 | 122.96 | 5,692 | +0.91(+0.75%) |
Jun 07, 2016 | 122.37 | 122.84 | 122.05 | 122.05 | 10,725 | +0.71(+0.59%) |
Jun 06, 2016 | 121.17 | 121.52 | 120.59 | 121.34 | 37,529 | +1.30(+1.08%) |
Jun 03, 2016 | 118.67 | 120.05 | 118.67 | 120.05 | 3,695 | +1.78(+1.50%) |
Jun 02, 2016 | 117.39 | 118.49 | 117.31 | 118.27 | 3,766 | -0.22(-0.19%) |