Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.24 | 136.47 | 135.70 | 135.70 | 12,245 | -0.70(-0.51%) |
Mar 30, 2017 | 137.26 | 137.26 | 136.37 | 136.40 | 8,955 | -0.94(-0.69%) |
Mar 29, 2017 | 136.92 | 138.00 | 136.92 | 137.34 | 12,697 | +0.13(+0.10%) |
Mar 28, 2017 | 137.10 | 137.21 | 136.29 | 137.21 | 8,597 | +0.21(+0.15%) |
Mar 27, 2017 | 133.58 | 137.15 | 133.58 | 137.00 | 23,571 | +2.21(+1.64%) |
Mar 24, 2017 | 134.45 | 135.14 | 134.16 | 134.79 | 14,690 | +0.34(+0.25%) |
Mar 23, 2017 | 134.25 | 135.48 | 134.24 | 134.45 | 11,770 | +0.13(+0.09%) |
Mar 22, 2017 | 134.24 | 134.43 | 133.19 | 134.32 | 16,004 | +0.20(+0.15%) |
Mar 21, 2017 | 137.13 | 137.86 | 133.63 | 134.13 | 39,847 | -2.67(-1.95%) |
Mar 20, 2017 | 136.47 | 136.90 | 136.28 | 136.80 | 15,589 | +0.77(+0.56%) |
Mar 17, 2017 | 136.31 | 136.85 | 135.61 | 136.03 | 21,619 | -1.39(-1.01%) |
Mar 16, 2017 | 138.11 | 138.11 | 137.08 | 137.42 | 20,167 | -0.75(-0.54%) |
Mar 15, 2017 | 135.81 | 138.35 | 135.81 | 138.17 | 38,812 | +2.33(+1.72%) |
Mar 14, 2017 | 136.91 | 137.22 | 135.53 | 135.84 | 21,550 | -1.57(-1.14%) |
Mar 13, 2017 | 137.57 | 137.74 | 136.95 | 137.41 | 19,318 | -0.33(-0.24%) |
Mar 10, 2017 | 138.10 | 138.10 | 136.92 | 137.74 | 29,328 | +0.29(+0.21%) |
Mar 09, 2017 | 137.30 | 137.82 | 136.61 | 137.46 | 20,444 | +0.27(+0.20%) |
Mar 08, 2017 | 136.57 | 138.32 | 136.26 | 137.19 | 21,054 | +0.72(+0.53%) |
Mar 07, 2017 | 137.02 | 137.02 | 135.00 | 136.47 | 47,285 | -0.89(-0.65%) |
Mar 06, 2017 | 138.42 | 138.89 | 136.88 | 137.36 | 12,708 | -1.58(-1.14%) |
Mar 03, 2017 | 138.69 | 139.73 | 138.39 | 138.94 | 17,305 | +0.53(+0.38%) |
Mar 02, 2017 | 138.84 | 140.12 | 138.41 | 138.41 | 34,344 | -0.54(-0.39%) |
Mar 01, 2017 | 138.65 | 139.32 | 137.74 | 138.94 | 37,599 | +1.49(+1.08%) |
Feb 28, 2017 | 138.53 | 138.53 | 137.14 | 137.46 | 11,148 | -1.60(-1.15%) |
Feb 27, 2017 | 137.19 | 139.63 | 136.58 | 139.05 | 34,388 | +1.45(+1.06%) |
Feb 24, 2017 | 136.76 | 137.60 | 136.59 | 137.60 | 56,056 | +0.33(+0.24%) |
Feb 23, 2017 | 136.69 | 137.61 | 135.95 | 137.27 | 25,176 | +0.75(+0.55%) |
Feb 22, 2017 | 136.94 | 137.38 | 136.41 | 136.51 | 12,755 | -0.46(-0.34%) |
Feb 21, 2017 | 137.54 | 137.63 | 136.41 | 136.97 | 22,550 | -0.44(-0.32%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.76 | 137.77 | 135.82 | 136.84 | 19,648 | -0.77(-0.56%) |
Feb 15, 2017 | 135.17 | 137.79 | 135.17 | 137.61 | 19,954 | +2.14(+1.58%) |
Feb 14, 2017 | 133.67 | 135.76 | 133.64 | 135.46 | 60,081 | +1.70(+1.27%) |
Feb 13, 2017 | 133.52 | 134.35 | 133.37 | 133.76 | 29,878 | +0.39(+0.30%) |
Feb 10, 2017 | 133.29 | 133.82 | 132.84 | 133.37 | 11,276 | +0.40(+0.30%) |
Feb 09, 2017 | 132.20 | 133.54 | 132.20 | 132.96 | 87,026 | +0.95(+0.72%) |
Feb 08, 2017 | 130.13 | 132.53 | 130.05 | 132.01 | 92,921 | +1.46(+1.12%) |
Feb 07, 2017 | 131.52 | 131.92 | 130.33 | 130.55 | 26,350 | -0.84(-0.64%) |
Feb 06, 2017 | 130.57 | 131.40 | 130.26 | 131.39 | 17,481 | +0.62(+0.47%) |
Feb 03, 2017 | 130.09 | 130.82 | 129.03 | 130.77 | 22,843 | +1.24(+0.96%) |
Feb 02, 2017 | 127.90 | 129.54 | 127.90 | 129.54 | 21,182 | +1.30(+1.01%) |
Feb 01, 2017 | 127.23 | 128.24 | 126.99 | 128.24 | 27,841 | +1.13(+0.89%) |
Jan 31, 2017 | 123.22 | 127.28 | 123.02 | 127.11 | 47,146 | +3.10(+2.50%) |
Jan 30, 2017 | 124.67 | 124.92 | 123.34 | 124.00 | 26,872 | -0.92(-0.73%) |
Jan 27, 2017 | 124.35 | 125.36 | 124.28 | 124.92 | 75,217 | +1.02(+0.82%) |
Jan 26, 2017 | 124.56 | 125.00 | 123.89 | 123.89 | 61,260 | -0.95(-0.76%) |
Jan 25, 2017 | 124.23 | 125.03 | 123.92 | 124.84 | 45,129 | +0.84(+0.68%) |
Jan 24, 2017 | 125.20 | 125.20 | 123.18 | 124.00 | 98,425 | -1.08(-0.86%) |
Jan 23, 2017 | 125.74 | 125.97 | 124.97 | 125.08 | 46,998 | -0.83(-0.66%) |
Jan 20, 2017 | 127.00 | 127.00 | 125.87 | 125.90 | 41,677 | -1.25(-0.98%) |
Jan 19, 2017 | 128.34 | 128.34 | 127.05 | 127.15 | 20,531 | -1.27(-0.99%) |
Jan 18, 2017 | 128.33 | 128.51 | 127.39 | 128.42 | 50,816 | +0.60(+0.47%) |
Jan 17, 2017 | 129.27 | 129.27 | 127.56 | 127.82 | 25,575 | -2.19(-1.68%) |
Jan 13, 2017 | 130.01 | 130.01 | 130.01 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.25 | 129.81 | 128.13 | 129.43 | 229,020 | +0.21(+0.16%) |
Jan 11, 2017 | 132.25 | 132.25 | 127.72 | 129.22 | 41,705 | -2.87(-2.17%) |
Jan 10, 2017 | 132.72 | 132.79 | 131.72 | 132.09 | 37,307 | -0.60(-0.45%) |
Jan 09, 2017 | 132.76 | 133.46 | 132.50 | 132.69 | 27,574 | +1.34(+1.02%) |
Jan 06, 2017 | 131.86 | 132.07 | 131.34 | 131.35 | 11,477 | -0.41(-0.31%) |
Jan 05, 2017 | 131.39 | 131.94 | 130.68 | 131.76 | 288,088 | +0.34(+0.26%) |
Jan 04, 2017 | 129.23 | 131.74 | 129.23 | 131.42 | 317,382 | +2.52(+1.96%) |
Jan 03, 2017 | 127.85 | 128.95 | 127.10 | 128.90 | 16,287 | +2.06(+1.63%) |
Dec 30, 2016 | 126.84 | 126.84 | 126.84 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.98 | 126.58 | 125.84 | 126.20 | 34,700 | +0.24(+0.19%) |
Dec 28, 2016 | 127.33 | 127.36 | 125.82 | 125.96 | 48,672 | -1.45(-1.14%) |
Dec 27, 2016 | 128.25 | 128.84 | 127.41 | 127.41 | 13,005 | -0.52(-0.41%) |
Dec 23, 2016 | 127.93 | 127.93 | 127.93 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.97 | 125.97 | 124.90 | 125.10 | 28,601 | -0.83(-0.66%) |
Dec 21, 2016 | 127.19 | 127.40 | 125.92 | 125.92 | 63,130 | -1.28(-1.00%) |
Dec 20, 2016 | 127.47 | 127.63 | 126.68 | 127.20 | 43,093 | +0.07(+0.06%) |
Dec 19, 2016 | 127.42 | 128.59 | 126.88 | 127.13 | 41,757 | -0.19(-0.15%) |
Dec 16, 2016 | 126.70 | 127.75 | 125.95 | 127.31 | 27,137 | +1.40(+1.12%) |
Dec 15, 2016 | 125.51 | 126.32 | 125.48 | 125.91 | 25,608 | +0.82(+0.66%) |
Dec 14, 2016 | 125.57 | 126.55 | 124.27 | 125.09 | 53,276 | -0.45(-0.36%) |
Dec 13, 2016 | 124.80 | 125.69 | 124.80 | 125.53 | 51,864 | +1.41(+1.13%) |
Dec 12, 2016 | 124.22 | 124.81 | 123.94 | 124.13 | 130,984 | -0.14(-0.12%) |
Dec 09, 2016 | 123.61 | 125.46 | 122.77 | 124.27 | 39,109 | +1.42(+1.16%) |
Dec 08, 2016 | 122.10 | 122.98 | 120.87 | 122.85 | 83,062 | -0.27(-0.22%) |
Dec 07, 2016 | 123.89 | 123.89 | 121.01 | 123.12 | 65,946 | -2.39(-1.90%) |
Dec 06, 2016 | 124.98 | 125.61 | 123.61 | 125.51 | 34,879 | +1.18(+0.95%) |
Dec 05, 2016 | 124.62 | 125.31 | 123.55 | 124.33 | 46,612 | +0.44(+0.36%) |
Dec 02, 2016 | 122.80 | 124.26 | 122.28 | 123.88 | 22,946 | +1.02(+0.83%) |
Dec 01, 2016 | 125.27 | 125.80 | 122.53 | 122.86 | 36,855 | -2.11(-1.69%) |
Nov 30, 2016 | 126.35 | 126.55 | 124.61 | 124.97 | 40,267 | -1.18(-0.94%) |
Nov 29, 2016 | 127.25 | 127.69 | 125.95 | 126.15 | 101,495 | -1.32(-1.04%) |
Nov 28, 2016 | 129.12 | 129.12 | 127.44 | 127.47 | 48,594 | -2.08(-1.60%) |
Nov 25, 2016 | 129.32 | 129.68 | 128.47 | 129.55 | 144,613 | +0.62(+0.48%) |
Nov 23, 2016 | 128.93 | 128.93 | 128.93 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.19 | 130.19 | 127.12 | 128.20 | 86,491 | -1.69(-1.30%) |
Nov 21, 2016 | 129.80 | 129.98 | 129.36 | 129.89 | 193,999 | +0.24(+0.19%) |
Nov 18, 2016 | 131.71 | 131.71 | 129.43 | 129.65 | 38,676 | -1.26(-0.96%) |
Nov 17, 2016 | 130.45 | 131.47 | 129.90 | 130.91 | 100,018 | +0.62(+0.47%) |
Nov 16, 2016 | 132.42 | 132.42 | 130.23 | 130.29 | 91,276 | -2.15(-1.62%) |
Nov 15, 2016 | 133.20 | 133.20 | 130.73 | 132.44 | 55,531 | -1.00(-0.75%) |
Nov 14, 2016 | 133.29 | 133.72 | 132.75 | 133.44 | 152,024 | +0.90(+0.68%) |
Nov 11, 2016 | 132.75 | 132.82 | 130.93 | 132.55 | 110,440 | +0.02(+0.01%) |
Nov 10, 2016 | 133.06 | 133.84 | 130.51 | 132.53 | 270,053 | +2.63(+2.03%) |
Nov 09, 2016 | 130.15 | 130.96 | 126.77 | 129.90 | 900,351 | +8.38(+6.89%) |
Nov 08, 2016 | 120.53 | 122.85 | 119.82 | 121.52 | 22,415 | -0.16(-0.13%) |
Nov 07, 2016 | 119.99 | 121.80 | 119.99 | 121.68 | 16,792 | +3.52(+2.98%) |
Nov 04, 2016 | 115.60 | 119.21 | 115.60 | 118.16 | 31,221 | +2.37(+2.05%) |
Nov 03, 2016 | 121.46 | 121.46 | 115.79 | 115.79 | 43,222 | -5.31(-4.38%) |
Nov 02, 2016 | 122.44 | 123.12 | 121.09 | 121.09 | 30,244 | -1.57(-1.28%) |
Nov 01, 2016 | 122.06 | 123.39 | 120.61 | 122.66 | 73,894 | +0.62(+0.51%) |
Oct 31, 2016 | 123.95 | 123.95 | 121.98 | 122.04 | 19,481 | -1.70(-1.37%) |
Oct 28, 2016 | 125.85 | 126.16 | 123.11 | 123.74 | 37,317 | -2.53(-2.01%) |
Oct 27, 2016 | 127.86 | 127.86 | 126.28 | 126.28 | 14,672 | -0.54(-0.42%) |
Oct 26, 2016 | 127.34 | 128.17 | 125.94 | 126.81 | 13,926 | -1.21(-0.94%) |
Oct 25, 2016 | 127.07 | 128.50 | 127.07 | 128.02 | 9,782 | +0.55(+0.43%) |
Oct 24, 2016 | 127.89 | 128.36 | 127.47 | 127.47 | 15,686 | -0.82(-0.64%) |
Oct 21, 2016 | 128.41 | 129.20 | 127.75 | 128.29 | 18,841 | -0.75(-0.58%) |
Oct 20, 2016 | 127.97 | 129.43 | 127.97 | 129.04 | 20,567 | +1.18(+0.92%) |
Oct 19, 2016 | 128.66 | 128.66 | 127.47 | 127.86 | 19,268 | -0.59(-0.46%) |
Oct 18, 2016 | 128.21 | 128.64 | 127.66 | 128.45 | 13,832 | +1.46(+1.15%) |
Oct 17, 2016 | 127.79 | 127.90 | 126.36 | 126.99 | 45,337 | -0.81(-0.64%) |
Oct 14, 2016 | 130.96 | 130.96 | 127.78 | 127.81 | 11,907 | -2.52(-1.94%) |
Oct 13, 2016 | 128.78 | 130.94 | 127.66 | 130.33 | 42,532 | +0.47(+0.37%) |
Oct 12, 2016 | 132.22 | 132.33 | 129.84 | 129.85 | 19,027 | -2.51(-1.89%) |
Oct 11, 2016 | 135.00 | 135.50 | 131.65 | 132.36 | 17,562 | -3.52(-2.59%) |
Oct 10, 2016 | 134.80 | 136.13 | 134.80 | 135.88 | 9,831 | +2.27(+1.70%) |
Oct 07, 2016 | 134.17 | 134.17 | 132.63 | 133.61 | 6,685 | -0.51(-0.38%) |
Oct 06, 2016 | 134.87 | 134.96 | 133.37 | 134.12 | 38,432 | -1.76(-1.30%) |
Oct 05, 2016 | 134.88 | 136.21 | 134.88 | 135.88 | 9,102 | +1.39(+1.03%) |
Oct 04, 2016 | 134.69 | 135.34 | 133.81 | 134.50 | 79,703 | -0.10(-0.07%) |
Oct 03, 2016 | 133.19 | 134.60 | 132.76 | 134.60 | 9,886 | +0.89(+0.66%) |
Sep 30, 2016 | 133.01 | 134.18 | 132.18 | 133.71 | 19,484 | +1.05(+0.79%) |
Sep 29, 2016 | 136.70 | 136.70 | 132.56 | 132.66 | 20,670 | -5.28(-3.83%) |
Sep 28, 2016 | 138.42 | 138.42 | 136.81 | 137.94 | 7,169 | -0.25(-0.18%) |
Sep 27, 2016 | 137.08 | 138.19 | 137.08 | 138.19 | 9,222 | +1.26(+0.92%) |
Sep 26, 2016 | 138.84 | 139.58 | 136.91 | 136.93 | 12,609 | -2.56(-1.84%) |
Sep 23, 2016 | 139.00 | 140.01 | 139.00 | 139.50 | 23,167 | +0.29(+0.21%) |
Sep 22, 2016 | 138.29 | 139.35 | 138.15 | 139.21 | 16,864 | +1.56(+1.14%) |
Sep 21, 2016 | 137.20 | 137.83 | 135.39 | 137.65 | 8,657 | +0.96(+0.71%) |
Sep 20, 2016 | 137.21 | 137.53 | 136.49 | 136.68 | 10,822 | +0.40(+0.29%) |
Sep 19, 2016 | 137.36 | 137.36 | 136.11 | 136.28 | 7,806 | -0.64(-0.47%) |
Sep 16, 2016 | 135.82 | 137.03 | 135.45 | 136.92 | 14,602 | +0.80(+0.59%) |
Sep 15, 2016 | 134.23 | 136.28 | 133.74 | 136.12 | 10,910 | +1.96(+1.46%) |
Sep 14, 2016 | 133.58 | 135.36 | 133.58 | 134.16 | 24,222 | +0.87(+0.65%) |
Sep 13, 2016 | 133.87 | 134.06 | 132.16 | 133.30 | 21,466 | -1.59(-1.18%) |
Sep 12, 2016 | 131.12 | 134.95 | 131.12 | 134.89 | 13,760 | +3.22(+2.45%) |
Sep 09, 2016 | 133.53 | 133.58 | 131.66 | 131.66 | 11,075 | -2.98(-2.21%) |
Sep 08, 2016 | 133.82 | 134.72 | 133.08 | 134.65 | 11,770 | +0.90(+0.67%) |
Sep 07, 2016 | 134.29 | 134.35 | 132.93 | 133.74 | 16,809 | +0.03(+0.02%) |
Sep 06, 2016 | 132.48 | 134.32 | 131.78 | 133.72 | 32,264 | +1.61(+1.22%) |
Sep 02, 2016 | 133.25 | 132.11 | 132.11 | 132.11 | 20,158 | -0.74(-0.55%) |
Sep 01, 2016 | 133.07 | 133.07 | 132.07 | 132.85 | 14,702 | -0.16(-0.12%) |
Aug 31, 2016 | 133.47 | 134.05 | 132.18 | 133.00 | 25,805 | -0.65(-0.49%) |
Aug 30, 2016 | 133.56 | 134.21 | 133.24 | 133.66 | 19,001 | +0.03(+0.02%) |
Aug 29, 2016 | 133.94 | 134.39 | 132.74 | 133.63 | 76,579 | -0.21(-0.15%) |
Aug 26, 2016 | 133.09 | 134.41 | 132.16 | 133.83 | 20,979 | +0.83(+0.62%) |
Aug 25, 2016 | 134.99 | 135.35 | 132.26 | 133.00 | 69,039 | -1.54(-1.14%) |
Aug 24, 2016 | 138.76 | 139.57 | 134.31 | 134.54 | 26,636 | -3.77(-2.72%) |
Aug 23, 2016 | 138.51 | 138.77 | 138.16 | 138.31 | 6,769 | +0.20(+0.15%) |
Aug 22, 2016 | 137.82 | 138.86 | 137.72 | 138.10 | 17,239 | +0.38(+0.27%) |
Aug 19, 2016 | 137.66 | 137.85 | 137.06 | 137.73 | 8,993 | -0.47(-0.34%) |
Aug 18, 2016 | 137.55 | 138.20 | 137.55 | 138.20 | 8,601 | +0.60(+0.43%) |
Aug 17, 2016 | 137.91 | 137.91 | 136.56 | 137.60 | 11,749 | -0.07(-0.05%) |
Aug 16, 2016 | 138.65 | 138.83 | 137.60 | 137.67 | 11,837 | -1.22(-0.88%) |
Aug 15, 2016 | 138.68 | 139.32 | 138.68 | 138.90 | 14,339 | +0.51(+0.37%) |
Aug 12, 2016 | 138.05 | 138.39 | 137.36 | 138.39 | 11,669 | +0.37(+0.27%) |
Aug 11, 2016 | 137.28 | 138.39 | 137.16 | 138.02 | 12,960 | +1.14(+0.84%) |
Aug 10, 2016 | 139.08 | 139.08 | 136.39 | 136.88 | 26,366 | -2.47(-1.77%) |
Aug 09, 2016 | 138.67 | 139.72 | 138.50 | 139.34 | 16,537 | +1.11(+0.80%) |
Aug 08, 2016 | 139.71 | 139.71 | 137.66 | 138.24 | 11,568 | -1.21(-0.87%) |
Aug 05, 2016 | 139.06 | 139.49 | 138.43 | 139.45 | 11,688 | +0.05(+0.04%) |
Aug 04, 2016 | 140.43 | 141.18 | 139.40 | 139.40 | 10,916 | -0.37(-0.26%) |
Aug 03, 2016 | 139.14 | 139.80 | 138.62 | 139.76 | 14,034 | +0.69(+0.49%) |
Aug 02, 2016 | 139.76 | 139.76 | 138.32 | 139.07 | 11,851 | -0.48(-0.35%) |
Aug 01, 2016 | 139.29 | 140.52 | 139.10 | 139.56 | 22,546 | +0.58(+0.42%) |
Jul 29, 2016 | 138.65 | 139.44 | 137.98 | 138.98 | 11,825 | +0.22(+0.15%) |
Jul 28, 2016 | 139.27 | 139.27 | 137.71 | 138.76 | 10,659 | -0.41(-0.30%) |
Jul 27, 2016 | 136.77 | 139.27 | 136.77 | 139.17 | 13,058 | +2.62(+1.92%) |
Jul 26, 2016 | 136.49 | 137.28 | 136.26 | 136.56 | 9,194 | -0.30(-0.22%) |
Jul 25, 2016 | 136.90 | 136.90 | 135.81 | 136.86 | 15,231 | +0.01(+0.01%) |
Jul 22, 2016 | 136.93 | 137.08 | 136.25 | 136.85 | 22,739 | +0.11(+0.08%) |
Jul 21, 2016 | 136.98 | 138.06 | 136.12 | 136.74 | 33,673 | +0.72(+0.53%) |
Jul 20, 2016 | 134.16 | 136.09 | 134.16 | 136.02 | 14,855 | +2.46(+1.84%) |
Jul 19, 2016 | 134.78 | 134.90 | 133.32 | 133.56 | 11,214 | -1.42(-1.05%) |
Jul 18, 2016 | 134.82 | 135.24 | 134.41 | 134.98 | 22,499 | +0.10(+0.07%) |
Jul 15, 2016 | 134.73 | 135.33 | 134.48 | 134.88 | 10,696 | +0.35(+0.26%) |
Jul 14, 2016 | 134.38 | 134.89 | 133.40 | 134.53 | 24,044 | +0.98(+0.74%) |
Jul 13, 2016 | 135.12 | 135.68 | 133.45 | 133.55 | 31,664 | -1.04(-0.78%) |
Jul 12, 2016 | 134.47 | 135.13 | 134.09 | 134.59 | 19,816 | +0.65(+0.49%) |
Jul 11, 2016 | 134.32 | 134.83 | 133.50 | 133.94 | 15,244 | +0.74(+0.56%) |
Jul 08, 2016 | 132.46 | 133.73 | 132.36 | 133.20 | 20,354 | +1.12(+0.85%) |
Jul 07, 2016 | 132.08 | 132.45 | 130.81 | 132.07 | 35,146 | +0.21(+0.16%) |
Jul 06, 2016 | 129.63 | 131.94 | 129.40 | 131.87 | 32,195 | +1.79(+1.37%) |
Jul 05, 2016 | 129.92 | 130.70 | 129.16 | 130.08 | 34,429 | -0.29(-0.23%) |
Jul 01, 2016 | 129.23 | 130.38 | 130.38 | 130.38 | 20,270 | +1.44(+1.12%) |
Jun 30, 2016 | 128.42 | 129.09 | 127.50 | 128.94 | 19,662 | +0.42(+0.33%) |
Jun 29, 2016 | 126.85 | 128.85 | 126.61 | 128.52 | 28,222 | +4.34(+3.49%) |
Jun 28, 2016 | 122.28 | 124.22 | 122.28 | 124.18 | 23,459 | +3.39(+2.81%) |
Jun 27, 2016 | 122.96 | 123.40 | 120.34 | 120.79 | 44,239 | -3.34(-2.69%) |
Jun 24, 2016 | 122.97 | 126.31 | 122.97 | 124.13 | 30,503 | -3.97(-3.10%) |
Jun 23, 2016 | 127.14 | 128.14 | 126.78 | 128.09 | 14,900 | +2.07(+1.64%) |
Jun 22, 2016 | 125.39 | 127.43 | 125.39 | 126.02 | 30,097 | +0.30(+0.24%) |
Jun 21, 2016 | 127.12 | 127.12 | 124.68 | 125.72 | 31,580 | -1.11(-0.88%) |
Jun 20, 2016 | 126.99 | 128.04 | 126.58 | 126.83 | 12,645 | +0.98(+0.78%) |
Jun 17, 2016 | 127.91 | 127.91 | 125.64 | 125.85 | 22,343 | -2.31(-1.80%) |
Jun 16, 2016 | 127.77 | 128.31 | 126.45 | 128.16 | 25,978 | -0.09(-0.07%) |
Jun 15, 2016 | 129.21 | 129.77 | 128.22 | 128.25 | 16,535 | -0.60(-0.46%) |
Jun 14, 2016 | 127.81 | 128.97 | 127.22 | 128.84 | 28,385 | -0.03(-0.02%) |
Jun 13, 2016 | 129.29 | 130.71 | 128.79 | 128.87 | 17,183 | -1.15(-0.88%) |
Jun 10, 2016 | 131.04 | 131.49 | 129.46 | 130.02 | 21,285 | -2.09(-1.58%) |
Jun 09, 2016 | 132.64 | 133.53 | 131.93 | 132.11 | 14,361 | -1.03(-0.77%) |
Jun 08, 2016 | 132.92 | 133.34 | 132.25 | 133.14 | 17,746 | +0.25(+0.19%) |
Jun 07, 2016 | 132.47 | 133.43 | 131.71 | 132.89 | 24,801 | -0.59(-0.44%) |
Jun 06, 2016 | 132.33 | 133.77 | 131.32 | 133.47 | 20,150 | +1.49(+1.13%) |
Jun 03, 2016 | 132.97 | 132.97 | 130.51 | 131.99 | 13,829 | -1.20(-0.90%) |
Jun 02, 2016 | 130.73 | 133.19 | 130.73 | 133.19 | 20,981 | +1.63(+1.24%) |
Jun 01, 2016 | 130.50 | 132.13 | 130.06 | 131.56 | 39,651 | +0.95(+0.73%) |
May 31, 2016 | 130.27 | 130.65 | 129.83 | 130.61 | 14,516 | +1.12(+0.87%) |
May 27, 2016 | 129.07 | 129.48 | 129.48 | 129.48 | 14,256 | +0.90(+0.70%) |
May 26, 2016 | 128.43 | 128.98 | 127.96 | 128.59 | 14,404 | -0.01(-0.01%) |
May 25, 2016 | 128.35 | 129.18 | 128.12 | 128.59 | 56,633 | +0.44(+0.34%) |
May 24, 2016 | 126.67 | 128.25 | 126.67 | 128.16 | 26,525 | +2.23(+1.77%) |
May 23, 2016 | 126.10 | 126.70 | 125.73 | 125.93 | 37,263 | -0.14(-0.11%) |
May 20, 2016 | 124.09 | 126.22 | 123.97 | 126.07 | 103,344 | +2.27(+1.83%) |
May 19, 2016 | 124.42 | 125.12 | 122.44 | 123.80 | 30,427 | -1.31(-1.05%) |
May 18, 2016 | 123.61 | 125.86 | 123.61 | 125.11 | 21,893 | +1.13(+0.91%) |
May 17, 2016 | 123.82 | 125.16 | 123.44 | 123.98 | 38,747 | -0.39(-0.32%) |
May 16, 2016 | 121.54 | 124.45 | 121.54 | 124.37 | 29,386 | +4.12(+3.42%) |
May 13, 2016 | 119.61 | 121.31 | 119.28 | 120.25 | 25,927 | +0.77(+0.64%) |
May 12, 2016 | 121.90 | 121.90 | 118.71 | 119.49 | 35,905 | -1.74(-1.43%) |
May 11, 2016 | 123.01 | 123.53 | 121.22 | 121.23 | 46,934 | -1.94(-1.58%) |
May 10, 2016 | 122.91 | 123.17 | 121.65 | 123.17 | 33,024 | +1.18(+0.96%) |
May 09, 2016 | 119.64 | 122.54 | 119.64 | 121.99 | 31,948 | +2.78(+2.33%) |
May 06, 2016 | 120.28 | 120.80 | 117.61 | 119.21 | 55,955 | -2.66(-2.19%) |
May 05, 2016 | 123.18 | 123.18 | 121.33 | 121.88 | 72,764 | -1.21(-0.98%) |
May 04, 2016 | 125.12 | 125.12 | 122.56 | 123.09 | 19,755 | -2.80(-2.22%) |
May 03, 2016 | 126.36 | 127.19 | 125.44 | 125.89 | 22,019 | -0.60(-0.47%) |
May 02, 2016 | 126.01 | 127.16 | 124.80 | 126.48 | 19,616 | +0.73(+0.58%) |
Apr 29, 2016 | 126.39 | 127.33 | 124.78 | 125.75 | 42,661 | -1.62(-1.27%) |
Apr 28, 2016 | 127.67 | 129.06 | 126.71 | 127.37 | 38,646 | -0.77(-0.60%) |
Apr 27, 2016 | 129.33 | 129.33 | 127.69 | 128.14 | 41,706 | -1.07(-0.83%) |
Apr 26, 2016 | 130.06 | 130.06 | 127.73 | 129.21 | 59,947 | -0.87(-0.67%) |
Apr 25, 2016 | 131.67 | 131.86 | 129.92 | 130.08 | 29,243 | -2.50(-1.88%) |
Apr 22, 2016 | 132.22 | 133.18 | 131.63 | 132.58 | 21,979 | +0.30(+0.23%) |
Apr 21, 2016 | 129.83 | 132.30 | 129.56 | 132.27 | 34,273 | +2.37(+1.82%) |
Apr 20, 2016 | 129.75 | 130.65 | 128.82 | 129.90 | 63,600 | +0.22(+0.17%) |
Apr 19, 2016 | 130.18 | 131.19 | 129.18 | 129.68 | 44,002 | -0.10(-0.08%) |
Apr 18, 2016 | 127.40 | 129.89 | 127.39 | 129.78 | 33,889 | +1.73(+1.35%) |
Apr 15, 2016 | 128.29 | 128.30 | 127.10 | 128.05 | 40,514 | -0.20(-0.15%) |
Apr 14, 2016 | 128.08 | 128.68 | 127.21 | 128.25 | 18,434 | +0.24(+0.19%) |
Apr 13, 2016 | 126.54 | 128.15 | 125.61 | 128.01 | 61,776 | +2.08(+1.65%) |
Apr 12, 2016 | 126.09 | 126.79 | 124.81 | 125.93 | 137,028 | -0.28(-0.22%) |
Apr 11, 2016 | 129.18 | 129.18 | 125.95 | 126.21 | 54,944 | -2.30(-1.79%) |
Apr 08, 2016 | 130.59 | 130.73 | 127.93 | 128.50 | 146,307 | -1.05(-0.81%) |
Apr 07, 2016 | 128.40 | 130.50 | 127.79 | 129.56 | 291,863 | +0.49(+0.38%) |
Apr 06, 2016 | 124.32 | 129.07 | 122.71 | 129.07 | 83,979 | +5.00(+4.03%) |
Apr 05, 2016 | 123.56 | 124.77 | 123.27 | 124.07 | 57,876 | -1.55(-1.23%) |
Apr 04, 2016 | 124.15 | 126.54 | 124.15 | 125.62 | 70,039 | +1.65(+1.33%) |