Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.21 | 130.21 | 127.62 | 129.46 | 1,601,956 | -0.96(-0.73%) |
Apr 27, 2017 | 132.74 | 135.05 | 128.38 | 130.41 | 2,283,526 | -2.36(-1.78%) |
Apr 26, 2017 | 133.24 | 133.80 | 132.42 | 132.77 | 1,221,996 | +0.10(+0.08%) |
Apr 25, 2017 | 133.88 | 133.88 | 131.33 | 132.67 | 1,131,356 | -1.30(-0.97%) |
Apr 24, 2017 | 134.68 | 134.87 | 132.90 | 133.97 | 993,864 | +0.24(+0.18%) |
Apr 21, 2017 | 133.40 | 133.90 | 132.09 | 133.74 | 1,121,732 | +0.25(+0.19%) |
Apr 20, 2017 | 130.75 | 133.72 | 130.32 | 133.48 | 1,404,209 | +3.77(+2.91%) |
Apr 19, 2017 | 128.90 | 131.85 | 128.90 | 129.71 | 1,350,579 | +1.38(+1.07%) |
Apr 18, 2017 | 127.81 | 128.96 | 127.81 | 128.34 | 709,683 | +0.06(+0.05%) |
Apr 17, 2017 | 128.65 | 128.85 | 127.64 | 128.27 | 709,658 | -0.05(-0.04%) |
Apr 13, 2017 | 129.25 | 130.08 | 128.32 | 128.32 | 523,364 | -0.77(-0.60%) |
Apr 12, 2017 | 130.16 | 130.16 | 128.48 | 129.09 | 654,456 | -1.57(-1.20%) |
Apr 11, 2017 | 129.77 | 131.08 | 128.86 | 130.66 | 838,495 | +0.56(+0.43%) |
Apr 10, 2017 | 129.22 | 130.93 | 129.21 | 130.09 | 811,816 | +0.72(+0.56%) |
Apr 07, 2017 | 129.79 | 130.73 | 129.26 | 129.37 | 1,019,025 | -0.47(-0.36%) |
Apr 06, 2017 | 130.84 | 131.74 | 129.66 | 129.84 | 840,319 | -0.16(-0.13%) |
Apr 05, 2017 | 130.93 | 131.78 | 129.82 | 130.00 | 814,148 | -0.27(-0.21%) |
Apr 04, 2017 | 132.00 | 132.26 | 129.94 | 130.28 | 1,177,215 | -2.24(-1.69%) |
Apr 03, 2017 | 135.16 | 135.88 | 130.75 | 132.52 | 2,228,685 | -2.51(-1.86%) |
Mar 31, 2017 | 135.03 | 136.07 | 134.23 | 135.03 | 1,077,962 | -0.37(-0.28%) |
Mar 30, 2017 | 135.92 | 136.29 | 135.11 | 135.40 | 768,193 | -0.91(-0.67%) |
Mar 29, 2017 | 135.35 | 136.68 | 134.44 | 136.31 | 811,425 | +1.19(+0.88%) |
Mar 28, 2017 | 134.06 | 135.59 | 133.30 | 135.12 | 1,228,957 | +0.51(+0.38%) |
Mar 27, 2017 | 135.25 | 135.49 | 133.13 | 134.61 | 845,317 | -1.76(-1.29%) |
Mar 24, 2017 | 137.32 | 137.53 | 136.02 | 136.37 | 675,971 | -0.96(-0.70%) |
Mar 23, 2017 | 137.80 | 138.78 | 136.72 | 137.32 | 717,070 | -0.45(-0.32%) |
Mar 22, 2017 | 138.07 | 138.49 | 137.03 | 137.77 | 726,584 | +0.10(+0.07%) |
Mar 21, 2017 | 138.87 | 139.14 | 137.14 | 137.67 | 1,166,399 | -1.11(-0.80%) |
Mar 20, 2017 | 139.25 | 140.41 | 138.25 | 138.78 | 1,154,891 | +0.04(+0.03%) |
Mar 17, 2017 | 138.76 | 139.52 | 137.38 | 138.75 | 1,246,955 | -0.92(-0.66%) |
Mar 16, 2017 | 139.05 | 139.99 | 138.23 | 139.66 | 640,956 | +0.45(+0.32%) |
Mar 15, 2017 | 139.82 | 139.84 | 137.61 | 139.22 | 1,750,565 | -0.72(-0.51%) |
Mar 14, 2017 | 140.47 | 140.78 | 139.20 | 139.94 | 984,828 | -0.58(-0.41%) |
Mar 13, 2017 | 139.07 | 141.07 | 138.37 | 140.52 | 1,075,210 | +0.35(+0.25%) |
Mar 10, 2017 | 141.59 | 141.85 | 139.65 | 140.17 | 1,169,311 | -1.07(-0.76%) |
Mar 09, 2017 | 141.55 | 141.55 | 140.39 | 141.25 | 1,125,423 | -0.06(-0.04%) |
Mar 08, 2017 | 139.75 | 141.78 | 139.13 | 141.30 | 1,554,876 | +2.93(+2.12%) |
Mar 07, 2017 | 140.44 | 140.93 | 138.03 | 138.37 | 1,211,134 | -2.06(-1.47%) |
Mar 06, 2017 | 141.43 | 142.11 | 140.37 | 140.43 | 1,162,052 | -1.00(-0.71%) |
Mar 03, 2017 | 143.21 | 143.97 | 140.47 | 141.43 | 1,375,406 | -1.83(-1.28%) |
Mar 02, 2017 | 142.64 | 143.93 | 142.43 | 143.26 | 1,272,070 | +0.62(+0.43%) |
Mar 01, 2017 | 144.38 | 144.38 | 141.69 | 142.64 | 1,139,926 | +0.06(+0.04%) |
Feb 28, 2017 | 141.69 | 144.47 | 141.28 | 142.58 | 1,194,289 | -0.30(-0.21%) |
Feb 27, 2017 | 142.80 | 143.29 | 141.44 | 142.88 | 1,585,769 | -0.36(-0.25%) |
Feb 24, 2017 | 142.44 | 144.05 | 141.52 | 143.23 | 1,757,036 | -0.35(-0.25%) |
Feb 23, 2017 | 145.12 | 145.35 | 142.62 | 143.59 | 1,533,582 | -1.78(-1.23%) |
Feb 22, 2017 | 146.34 | 147.47 | 141.36 | 145.37 | 3,781,965 | -1.34(-0.91%) |
Feb 21, 2017 | 149.76 | 154.36 | 146.29 | 146.71 | 3,609,875 | -0.39(-0.27%) |
Feb 17, 2017 | 147.10 | 147.10 | 147.10 | 0 | +0.54(+0.37%) | |
Feb 16, 2017 | 149.50 | 149.72 | 145.96 | 146.56 | 1,491,481 | -2.63(-1.76%) |
Feb 15, 2017 | 148.66 | 150.49 | 148.40 | 149.20 | 763,101 | -0.45(-0.30%) |
Feb 14, 2017 | 147.36 | 150.03 | 147.35 | 149.64 | 1,027,319 | +1.80(+1.22%) |
Feb 13, 2017 | 150.22 | 150.22 | 147.62 | 147.84 | 1,083,258 | -1.51(-1.01%) |
Feb 10, 2017 | 150.43 | 151.01 | 148.57 | 149.35 | 807,383 | -0.71(-0.47%) |
Feb 09, 2017 | 147.72 | 150.37 | 146.86 | 150.06 | 1,210,445 | +1.91(+1.29%) |
Feb 08, 2017 | 144.11 | 148.99 | 144.07 | 148.15 | 2,111,135 | +3.23(+2.23%) |
Feb 07, 2017 | 146.76 | 147.54 | 143.64 | 144.92 | 1,308,532 | -0.99(-0.68%) |
Feb 06, 2017 | 147.24 | 148.42 | 145.60 | 145.91 | 1,037,720 | -2.26(-1.52%) |
Feb 03, 2017 | 148.38 | 149.03 | 147.41 | 148.17 | 934,251 | +0.37(+0.25%) |
Feb 02, 2017 | 145.75 | 148.44 | 145.66 | 147.79 | 1,631,665 | +1.59(+1.09%) |
Feb 01, 2017 | 149.32 | 150.12 | 145.39 | 146.20 | 1,752,031 | -3.32(-2.22%) |
Jan 31, 2017 | 147.85 | 149.92 | 147.73 | 149.52 | 1,159,951 | -0.35(-0.24%) |
Jan 30, 2017 | 150.53 | 150.53 | 148.54 | 149.88 | 798,558 | +0.24(+0.16%) |
Jan 27, 2017 | 151.26 | 151.38 | 149.25 | 149.64 | 844,330 | -1.03(-0.68%) |
Jan 26, 2017 | 152.72 | 154.24 | 150.53 | 150.67 | 1,429,710 | -1.82(-1.19%) |
Jan 25, 2017 | 154.22 | 155.05 | 152.04 | 152.49 | 1,063,973 | -0.72(-0.47%) |
Jan 24, 2017 | 153.68 | 155.66 | 152.75 | 153.21 | 969,281 | +0.46(+0.30%) |
Jan 23, 2017 | 152.11 | 153.52 | 149.55 | 152.75 | 1,556,122 | -3.39(-2.17%) |
Jan 20, 2017 | 156.81 | 157.42 | 155.14 | 156.13 | 803,296 | -0.20(-0.13%) |
Jan 19, 2017 | 158.60 | 159.16 | 155.88 | 156.33 | 666,297 | -2.06(-1.30%) |
Jan 18, 2017 | 157.51 | 158.57 | 156.37 | 158.39 | 869,355 | +0.89(+0.57%) |
Jan 17, 2017 | 158.72 | 161.60 | 157.44 | 157.50 | 1,152,156 | -1.63(-1.02%) |
Jan 13, 2017 | 159.13 | 159.13 | 159.13 | 0 | +0.29(+0.18%) | |
Jan 12, 2017 | 156.97 | 158.97 | 156.59 | 158.84 | 817,990 | +0.95(+0.60%) |
Jan 11, 2017 | 157.96 | 159.31 | 155.60 | 157.89 | 976,516 | +3.19(+2.07%) |
Jan 10, 2017 | 153.58 | 156.52 | 153.52 | 154.69 | 682,479 | +0.35(+0.23%) |
Jan 09, 2017 | 154.82 | 155.02 | 153.24 | 154.34 | 615,293 | -0.09(-0.06%) |
Jan 06, 2017 | 155.97 | 156.58 | 154.13 | 154.43 | 909,467 | -2.05(-1.31%) |
Jan 05, 2017 | 155.56 | 157.55 | 154.98 | 156.48 | 945,717 | -0.11(-0.07%) |
Jan 04, 2017 | 155.10 | 157.66 | 155.10 | 156.59 | 705,588 | +1.28(+0.82%) |
Jan 03, 2017 | 155.48 | 156.01 | 154.14 | 155.31 | 759,586 | +1.35(+0.87%) |
Dec 30, 2016 | 153.97 | 153.97 | 153.97 | 0 | -1.06(-0.68%) | |
Dec 29, 2016 | 154.84 | 155.75 | 154.28 | 155.02 | 473,849 | -0.13(-0.08%) |
Dec 28, 2016 | 156.60 | 157.43 | 155.09 | 155.15 | 395,715 | -1.29(-0.83%) |
Dec 27, 2016 | 155.42 | 157.27 | 155.42 | 156.44 | 558,758 | +0.87(+0.56%) |
Dec 23, 2016 | 155.58 | 155.58 | 155.58 | 0 | +0.46(+0.29%) | |
Dec 22, 2016 | 157.23 | 157.87 | 154.49 | 155.12 | 1,039,224 | -2.84(-1.80%) |
Dec 21, 2016 | 159.10 | 159.75 | 157.78 | 157.96 | 499,484 | -1.88(-1.17%) |
Dec 20, 2016 | 160.48 | 156.74 | 159.84 | 1,369,403 | +1.65(+1.04%) | |
Dec 19, 2016 | 156.18 | 159.77 | 156.18 | 158.19 | 603,491 | +1.74(+1.11%) |
Dec 16, 2016 | 157.77 | 158.35 | 155.78 | 156.45 | 979,800 | -0.92(-0.58%) |
Dec 15, 2016 | 156.19 | 157.85 | 155.63 | 157.37 | 729,091 | +1.28(+0.82%) |
Dec 14, 2016 | 157.47 | 158.62 | 154.62 | 156.09 | 1,602,057 | -0.33(-0.21%) |
Dec 13, 2016 | 157.68 | 159.22 | 155.76 | 156.42 | 1,109,650 | -1.03(-0.65%) |
Dec 12, 2016 | 158.55 | 159.86 | 156.32 | 157.44 | 1,197,243 | -2.35(-1.47%) |
Dec 09, 2016 | 160.22 | 161.38 | 158.32 | 159.79 | 573,144 | -0.86(-0.53%) |
Dec 08, 2016 | 160.55 | 161.84 | 159.43 | 160.65 | 875,499 | -0.24(-0.15%) |
Dec 07, 2016 | 156.88 | 161.09 | 156.88 | 160.88 | 850,973 | +3.16(+2.00%) |
Dec 06, 2016 | 154.88 | 158.14 | 154.58 | 157.73 | 827,832 | +2.53(+1.63%) |
Dec 05, 2016 | 156.03 | 156.50 | 154.68 | 155.20 | 813,401 | +0.35(+0.23%) |
Dec 02, 2016 | 155.13 | 156.52 | 154.61 | 154.84 | 535,126 | -0.56(-0.36%) |
Dec 01, 2016 | 153.97 | 156.14 | 152.28 | 155.41 | 943,584 | +0.95(+0.61%) |
Nov 30, 2016 | 154.24 | 155.32 | 153.27 | 154.46 | 909,299 | -0.07(-0.05%) |
Nov 29, 2016 | 156.84 | 157.89 | 154.44 | 154.53 | 702,919 | -0.88(-0.57%) |
Nov 28, 2016 | 155.76 | 158.64 | 155.22 | 155.42 | 1,123,744 | -0.08(-0.05%) |
Nov 25, 2016 | 156.25 | 156.55 | 154.83 | 155.50 | 445,626 | -0.16(-0.10%) |
Nov 23, 2016 | 155.66 | 155.66 | 155.66 | 0 | +0.68(+0.44%) | |
Nov 22, 2016 | 152.56 | 155.61 | 152.05 | 154.98 | 1,524,972 | +3.09(+2.03%) |
Nov 21, 2016 | 148.12 | 152.34 | 147.43 | 151.89 | 840,210 | +3.94(+2.66%) |
Nov 18, 2016 | 151.18 | 151.74 | 147.64 | 147.95 | 1,347,732 | -3.41(-2.25%) |
Nov 17, 2016 | 148.75 | 151.96 | 147.74 | 151.37 | 1,644,604 | +3.04(+2.05%) |
Nov 16, 2016 | 149.02 | 146.48 | 148.33 | 2,066,654 | -1.23(-0.82%) | |
Nov 15, 2016 | 149.25 | 151.89 | 147.00 | 149.56 | 8,078,614 | +19.50(+15.00%) |
Nov 14, 2016 | 132.22 | 133.71 | 129.41 | 130.05 | 3,741,857 | -1.93(-1.46%) |
Nov 11, 2016 | 132.06 | 133.99 | 130.72 | 131.98 | 1,911,991 | -0.73(-0.55%) |
Nov 10, 2016 | 128.19 | 133.28 | 128.19 | 132.71 | 2,496,494 | +5.00(+3.91%) |
Nov 09, 2016 | 122.67 | 127.90 | 122.13 | 127.71 | 1,483,226 | +2.42(+1.93%) |
Nov 08, 2016 | 125.09 | 126.50 | 123.86 | 125.29 | 1,012,041 | +0.12(+0.10%) |
Nov 07, 2016 | 125.17 | 125.44 | 123.97 | 125.17 | 944,240 | +1.23(+0.99%) |
Nov 04, 2016 | 126.37 | 127.41 | 123.55 | 123.94 | 1,203,463 | -2.42(-1.92%) |
Nov 03, 2016 | 126.32 | 127.68 | 125.80 | 126.37 | 1,120,803 | +0.65(+0.51%) |
Nov 02, 2016 | 127.10 | 127.41 | 124.79 | 125.72 | 804,061 | -1.50(-1.18%) |
Nov 01, 2016 | 127.30 | 128.25 | 126.08 | 127.22 | 881,374 | -0.26(-0.21%) |
Oct 31, 2016 | 127.71 | 128.15 | 126.35 | 127.48 | 1,404,009 | -0.11(-0.09%) |
Oct 28, 2016 | 126.00 | 128.69 | 125.77 | 127.59 | 1,115,165 | +0.89(+0.70%) |
Oct 27, 2016 | 131.54 | 131.54 | 126.48 | 126.70 | 1,497,847 | -4.31(-3.29%) |
Oct 26, 2016 | 130.62 | 131.65 | 129.86 | 131.02 | 957,635 | +0.14(+0.10%) |
Oct 25, 2016 | 127.80 | 131.29 | 127.49 | 130.88 | 1,228,255 | +2.47(+1.92%) |
Oct 24, 2016 | 130.07 | 130.63 | 128.00 | 128.41 | 1,113,396 | -0.76(-0.59%) |
Oct 21, 2016 | 128.03 | 129.41 | 127.19 | 129.17 | 551,831 | +0.57(+0.45%) |
Oct 20, 2016 | 129.31 | 129.90 | 128.20 | 128.59 | 1,015,373 | -0.85(-0.65%) |
Oct 19, 2016 | 129.29 | 131.96 | 125.61 | 129.44 | 2,393,621 | -0.69(-0.53%) |
Oct 18, 2016 | 131.19 | 131.86 | 127.94 | 130.13 | 1,653,543 | -0.25(-0.20%) |
Oct 17, 2016 | 133.23 | 133.53 | 130.27 | 130.39 | 883,910 | -3.07(-2.30%) |
Oct 14, 2016 | 134.31 | 135.20 | 133.15 | 133.46 | 620,884 | -0.13(-0.10%) |
Oct 13, 2016 | 134.02 | 134.34 | 132.05 | 133.58 | 843,084 | -1.07(-0.80%) |
Oct 12, 2016 | 133.45 | 135.67 | 133.39 | 134.66 | 563,668 | +1.09(+0.82%) |
Oct 11, 2016 | 134.66 | 135.12 | 133.28 | 133.56 | 690,573 | -1.18(-0.88%) |
Oct 10, 2016 | 135.60 | 136.35 | 134.51 | 134.75 | 479,568 | -0.06(-0.05%) |
Oct 07, 2016 | 135.96 | 136.21 | 133.99 | 134.81 | 435,974 | -0.53(-0.39%) |
Oct 06, 2016 | 135.30 | 135.69 | 134.16 | 135.34 | 668,487 | -0.20(-0.15%) |
Oct 05, 2016 | 134.35 | 135.97 | 134.24 | 135.54 | 768,184 | +2.17(+1.63%) |
Oct 04, 2016 | 134.07 | 134.78 | 132.97 | 133.36 | 650,989 | -0.36(-0.27%) |
Oct 03, 2016 | 135.18 | 135.84 | 133.38 | 133.73 | 689,768 | -1.98(-1.46%) |
Sep 30, 2016 | 133.88 | 136.06 | 133.11 | 135.71 | 1,169,997 | +2.17(+1.62%) |
Sep 29, 2016 | 135.53 | 135.54 | 132.95 | 133.55 | 892,220 | -2.06(-1.52%) |
Sep 28, 2016 | 137.65 | 137.73 | 135.32 | 135.60 | 1,231,315 | -1.83(-1.33%) |
Sep 27, 2016 | 137.95 | 138.97 | 137.05 | 137.43 | 1,264,996 | +0.83(+0.61%) |
Sep 26, 2016 | 135.36 | 136.73 | 134.51 | 136.60 | 1,095,850 | +0.78(+0.58%) |
Sep 23, 2016 | 135.60 | 136.35 | 134.90 | 135.82 | 1,511,880 | +0.08(+0.06%) |
Sep 22, 2016 | 134.35 | 136.28 | 133.78 | 135.74 | 1,724,479 | +2.57(+1.93%) |
Sep 21, 2016 | 132.49 | 133.39 | 132.10 | 133.17 | 1,227,315 | +0.46(+0.34%) |
Sep 20, 2016 | 135.59 | 135.78 | 132.16 | 132.72 | 1,315,957 | -2.32(-1.72%) |
Sep 19, 2016 | 134.74 | 135.52 | 134.13 | 135.04 | 1,068,645 | +0.30(+0.22%) |
Sep 16, 2016 | 134.87 | 135.54 | 134.39 | 134.74 | 1,056,651 | -0.75(-0.56%) |
Sep 15, 2016 | 136.90 | 137.23 | 135.28 | 135.49 | 1,233,383 | -1.62(-1.18%) |
Sep 14, 2016 | 137.86 | 138.72 | 136.58 | 137.11 | 770,580 | -0.42(-0.30%) |
Sep 13, 2016 | 139.12 | 140.10 | 137.06 | 137.53 | 1,294,187 | -1.99(-1.43%) |
Sep 12, 2016 | 138.93 | 139.99 | 137.75 | 139.52 | 2,380,200 | +0.37(+0.27%) |
Sep 09, 2016 | 142.70 | 143.50 | 139.15 | 139.15 | 1,646,443 | -5.38(-3.72%) |
Sep 08, 2016 | 146.16 | 146.59 | 143.02 | 144.53 | 1,912,584 | -2.74(-1.86%) |
Sep 07, 2016 | 145.83 | 147.63 | 145.57 | 147.26 | 998,801 | +1.58(+1.09%) |
Sep 06, 2016 | 144.47 | 146.34 | 144.40 | 145.68 | 796,526 | +1.43(+0.99%) |
Sep 02, 2016 | 144.45 | 144.25 | 144.25 | 144.25 | 698,352 | -0.17(-0.12%) |
Sep 01, 2016 | 143.92 | 145.21 | 143.51 | 144.43 | 793,305 | +1.25(+0.88%) |
Aug 31, 2016 | 142.63 | 143.61 | 141.81 | 143.17 | 768,894 | +0.66(+0.46%) |
Aug 30, 2016 | 143.72 | 143.72 | 141.99 | 142.52 | 794,840 | -0.92(-0.64%) |
Aug 29, 2016 | 142.67 | 144.09 | 142.56 | 143.43 | 604,702 | +0.76(+0.54%) |
Aug 26, 2016 | 145.27 | 146.12 | 142.10 | 142.67 | 1,053,730 | -3.05(-2.09%) |
Aug 25, 2016 | 145.60 | 146.39 | 144.59 | 145.72 | 861,887 | -0.16(-0.11%) |
Aug 24, 2016 | 144.58 | 149.17 | 144.58 | 145.88 | 1,921,011 | +2.20(+1.53%) |
Aug 23, 2016 | 144.98 | 145.47 | 143.52 | 143.68 | 1,095,054 | -0.48(-0.33%) |
Aug 22, 2016 | 144.62 | 146.43 | 143.77 | 144.16 | 1,265,459 | +0.39(+0.27%) |
Aug 19, 2016 | 142.80 | 145.30 | 142.80 | 143.77 | 1,253,645 | +0.55(+0.39%) |
Aug 18, 2016 | 144.19 | 144.46 | 142.49 | 143.22 | 1,506,672 | -0.56(-0.39%) |
Aug 17, 2016 | 145.55 | 145.93 | 142.76 | 143.78 | 2,183,966 | -2.14(-1.47%) |
Aug 16, 2016 | 147.37 | 150.47 | 145.86 | 145.92 | 3,331,591 | -6.69(-4.39%) |
Aug 15, 2016 | 151.69 | 154.56 | 150.62 | 152.61 | 2,038,625 | +1.60(+1.06%) |
Aug 12, 2016 | 151.09 | 151.47 | 148.73 | 151.01 | 1,280,833 | -0.65(-0.43%) |
Aug 11, 2016 | 152.65 | 155.03 | 151.61 | 151.66 | 911,680 | +0.05(+0.04%) |
Aug 10, 2016 | 151.53 | 152.36 | 150.62 | 151.60 | 921,972 | +0.14(+0.09%) |
Aug 09, 2016 | 153.51 | 154.25 | 151.28 | 151.47 | 564,950 | -2.16(-1.41%) |
Aug 08, 2016 | 155.10 | 155.84 | 153.51 | 153.63 | 1,222,235 | -1.47(-0.94%) |
Aug 05, 2016 | 155.11 | 156.43 | 154.83 | 155.10 | 1,198,503 | +0.28(+0.18%) |
Aug 04, 2016 | 153.18 | 155.00 | 153.11 | 154.81 | 1,212,129 | +1.39(+0.91%) |
Aug 03, 2016 | 151.41 | 153.43 | 150.09 | 153.42 | 653,503 | +1.86(+1.22%) |
Aug 02, 2016 | 152.99 | 153.27 | 150.42 | 151.57 | 969,325 | -1.72(-1.12%) |
Aug 01, 2016 | 153.98 | 154.26 | 152.90 | 153.29 | 928,760 | -1.24(-0.80%) |
Jul 29, 2016 | 154.65 | 154.91 | 153.29 | 154.52 | 1,505,109 | -0.44(-0.28%) |
Jul 28, 2016 | 149.80 | 157.26 | 149.57 | 154.96 | 1,930,517 | +5.10(+3.41%) |
Jul 27, 2016 | 151.94 | 152.52 | 149.62 | 149.86 | 919,073 | -1.37(-0.90%) |
Jul 26, 2016 | 151.87 | 152.94 | 150.71 | 151.22 | 965,135 | -0.40(-0.26%) |
Jul 25, 2016 | 151.00 | 151.71 | 150.45 | 151.62 | 552,876 | +0.58(+0.39%) |
Jul 22, 2016 | 149.98 | 151.22 | 149.38 | 151.04 | 644,206 | +1.76(+1.18%) |
Jul 21, 2016 | 148.73 | 149.52 | 148.28 | 149.28 | 462,243 | +0.31(+0.21%) |
Jul 20, 2016 | 149.75 | 149.75 | 148.66 | 148.97 | 489,138 | +0.05(+0.03%) |
Jul 19, 2016 | 148.44 | 148.98 | 147.06 | 148.92 | 940,827 | -0.64(-0.43%) |
Jul 18, 2016 | 150.03 | 150.03 | 149.15 | 149.56 | 568,068 | -0.17(-0.12%) |
Jul 15, 2016 | 150.51 | 150.82 | 149.55 | 149.73 | 744,344 | -0.34(-0.22%) |
Jul 14, 2016 | 148.70 | 150.52 | 147.77 | 150.07 | 632,445 | +1.87(+1.26%) |
Jul 13, 2016 | 149.33 | 149.86 | 146.04 | 148.20 | 996,072 | -0.58(-0.39%) |
Jul 12, 2016 | 149.65 | 150.03 | 147.87 | 148.78 | 945,592 | -0.13(-0.09%) |
Jul 11, 2016 | 149.97 | 151.30 | 148.81 | 148.91 | 746,662 | -1.06(-0.70%) |
Jul 08, 2016 | 147.64 | 150.34 | 146.58 | 149.97 | 1,001,545 | +3.38(+2.31%) |
Jul 07, 2016 | 146.96 | 147.93 | 145.60 | 146.58 | 739,184 | -0.29(-0.20%) |
Jul 06, 2016 | 146.52 | 147.32 | 145.92 | 146.87 | 1,277,345 | +0.24(+0.16%) |
Jul 05, 2016 | 147.79 | 148.87 | 145.84 | 146.64 | 829,000 | -2.86(-1.91%) |
Jul 01, 2016 | 147.52 | 149.49 | 149.49 | 149.49 | 963,490 | +2.46(+1.67%) |
Jun 30, 2016 | 146.48 | 147.10 | 145.10 | 147.04 | 870,954 | +0.56(+0.39%) |
Jun 29, 2016 | 143.76 | 147.17 | 143.76 | 146.47 | 1,715,705 | +3.67(+2.57%) |
Jun 28, 2016 | 140.89 | 142.97 | 140.35 | 142.81 | 1,685,944 | +2.91(+2.08%) |
Jun 27, 2016 | 139.86 | 141.64 | 138.46 | 139.90 | 2,465,088 | -0.67(-0.48%) |
Jun 24, 2016 | 137.37 | 141.89 | 137.29 | 140.57 | 1,924,591 | -0.37(-0.26%) |
Jun 23, 2016 | 140.50 | 141.11 | 139.83 | 140.94 | 913,581 | +1.61(+1.16%) |
Jun 22, 2016 | 140.61 | 141.23 | 139.27 | 139.33 | 787,935 | -1.16(-0.83%) |
Jun 21, 2016 | 141.51 | 142.20 | 140.00 | 140.50 | 886,827 | -1.04(-0.73%) |
Jun 20, 2016 | 141.68 | 143.07 | 141.31 | 141.53 | 774,885 | +0.94(+0.67%) |
Jun 17, 2016 | 139.71 | 141.01 | 138.65 | 140.60 | 1,138,838 | +0.56(+0.40%) |
Jun 16, 2016 | 138.65 | 140.30 | 138.04 | 140.04 | 1,035,922 | +0.27(+0.20%) |
Jun 15, 2016 | 139.08 | 141.17 | 138.90 | 139.77 | 953,190 | +0.97(+0.70%) |
Jun 14, 2016 | 138.90 | 139.67 | 137.40 | 138.79 | 1,143,189 | +0.07(+0.05%) |
Jun 13, 2016 | 138.67 | 141.01 | 138.67 | 138.72 | 974,717 | -0.43(-0.31%) |
Jun 10, 2016 | 140.86 | 141.53 | 138.86 | 139.15 | 1,062,444 | -3.42(-2.40%) |
Jun 09, 2016 | 139.94 | 143.19 | 139.94 | 142.57 | 2,947,595 | +2.96(+2.12%) |
Jun 08, 2016 | 137.77 | 140.21 | 137.75 | 139.60 | 2,034,763 | +1.65(+1.19%) |
Jun 07, 2016 | 136.69 | 138.27 | 135.90 | 137.96 | 1,249,367 | +1.34(+0.98%) |
Jun 06, 2016 | 137.05 | 137.06 | 135.05 | 136.62 | 940,405 | -0.43(-0.31%) |
Jun 03, 2016 | 137.92 | 138.83 | 136.16 | 137.05 | 985,145 | -1.31(-0.95%) |
Jun 02, 2016 | 137.67 | 139.28 | 136.93 | 138.36 | 1,451,497 | -1.08(-0.78%) |
Jun 01, 2016 | 139.90 | 139.94 | 138.16 | 139.44 | 1,510,674 | -0.45(-0.32%) |
May 31, 2016 | 142.76 | 142.76 | 139.78 | 139.90 | 1,858,310 | -2.25(-1.58%) |
May 27, 2016 | 142.60 | 142.14 | 142.14 | 142.14 | 1,182,815 | -0.32(-0.22%) |
May 26, 2016 | 140.54 | 142.58 | 139.59 | 142.46 | 2,410,135 | +2.85(+2.04%) |
May 25, 2016 | 135.75 | 140.34 | 135.31 | 139.61 | 1,848,514 | +3.81(+2.81%) |
May 24, 2016 | 131.77 | 136.36 | 131.77 | 135.80 | 1,239,126 | +3.16(+2.38%) |
May 23, 2016 | 132.38 | 134.13 | 131.95 | 132.65 | 1,176,437 | -0.47(-0.36%) |
May 20, 2016 | 130.37 | 133.82 | 129.84 | 133.12 | 2,142,722 | +2.59(+1.99%) |
May 19, 2016 | 121.96 | 131.15 | 120.93 | 130.53 | 5,935,177 | -0.25(-0.19%) |
May 18, 2016 | 130.96 | 132.30 | 129.02 | 130.77 | 1,764,574 | -0.25(-0.19%) |
May 17, 2016 | 133.61 | 133.61 | 130.32 | 131.02 | 1,777,078 | -3.69(-2.74%) |
May 16, 2016 | 132.36 | 135.14 | 132.27 | 134.71 | 1,061,511 | +2.35(+1.77%) |
May 13, 2016 | 136.01 | 136.42 | 132.03 | 132.37 | 1,088,826 | -4.04(-2.96%) |
May 12, 2016 | 135.49 | 137.34 | 134.58 | 136.40 | 926,448 | +1.70(+1.26%) |
May 11, 2016 | 137.99 | 138.38 | 134.64 | 134.70 | 675,661 | -3.78(-2.73%) |
May 10, 2016 | 138.58 | 139.66 | 137.65 | 138.49 | 752,887 | +0.69(+0.50%) |
May 09, 2016 | 136.40 | 138.28 | 135.87 | 137.79 | 601,291 | +0.92(+0.67%) |
May 06, 2016 | 136.54 | 137.37 | 133.91 | 136.88 | 1,111,867 | +1.62(+1.20%) |
May 05, 2016 | 139.12 | 139.23 | 134.77 | 135.26 | 1,702,850 | -6.46(-4.56%) |
May 04, 2016 | 140.28 | 142.13 | 139.76 | 141.71 | 391,796 | -0.16(-0.11%) |
May 03, 2016 | 141.16 | 142.74 | 139.96 | 141.87 | 583,032 | +0.50(+0.35%) |