Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.25 | 127.34 | 125.14 | 126.19 | 1,263,002 | -0.82(-0.65%) |
Apr 27, 2017 | 124.04 | 127.95 | 122.75 | 127.01 | 1,709,073 | -2.38(-1.84%) |
Apr 26, 2017 | 129.95 | 130.46 | 129.13 | 129.39 | 670,292 | -0.68(-0.52%) |
Apr 25, 2017 | 130.04 | 130.44 | 129.58 | 130.07 | 616,868 | +0.21(+0.16%) |
Apr 24, 2017 | 128.84 | 129.97 | 128.49 | 129.86 | 717,002 | +1.78(+1.39%) |
Apr 21, 2017 | 128.22 | 128.66 | 127.71 | 128.07 | 517,113 | +0.02(+0.01%) |
Apr 20, 2017 | 127.36 | 128.43 | 127.07 | 128.06 | 529,476 | +0.85(+0.67%) |
Apr 19, 2017 | 128.02 | 128.48 | 127.19 | 127.21 | 606,018 | -0.83(-0.65%) |
Apr 18, 2017 | 127.63 | 128.53 | 127.63 | 128.04 | 578,348 | +0.24(+0.19%) |
Apr 17, 2017 | 126.26 | 127.80 | 125.68 | 127.80 | 407,514 | +2.02(+1.61%) |
Apr 13, 2017 | 126.01 | 127.11 | 125.67 | 125.77 | 351,019 | -0.42(-0.33%) |
Apr 12, 2017 | 125.96 | 126.60 | 125.70 | 126.19 | 417,257 | -0.40(-0.32%) |
Apr 11, 2017 | 126.25 | 126.59 | 125.63 | 126.59 | 434,507 | +0.14(+0.11%) |
Apr 10, 2017 | 127.03 | 127.46 | 126.25 | 126.45 | 532,400 | -0.59(-0.46%) |
Apr 07, 2017 | 126.71 | 127.35 | 126.14 | 127.04 | 439,470 | +0.14(+0.11%) |
Apr 06, 2017 | 127.06 | 127.24 | 125.97 | 126.90 | 330,062 | -0.31(-0.24%) |
Apr 05, 2017 | 126.83 | 128.64 | 126.67 | 127.21 | 930,960 | +0.55(+0.43%) |
Apr 04, 2017 | 126.83 | 127.17 | 125.96 | 126.66 | 420,090 | -0.27(-0.21%) |
Apr 03, 2017 | 127.44 | 127.74 | 125.95 | 126.93 | 777,749 | -0.60(-0.47%) |
Mar 31, 2017 | 127.04 | 128.12 | 126.62 | 127.53 | 665,582 | +0.17(+0.13%) |
Mar 30, 2017 | 126.78 | 127.39 | 126.13 | 127.36 | 1,130,491 | +0.82(+0.65%) |
Mar 29, 2017 | 126.61 | 126.97 | 125.59 | 126.54 | 735,540 | -0.57(-0.45%) |
Mar 28, 2017 | 126.18 | 127.67 | 125.76 | 127.11 | 491,459 | +0.69(+0.55%) |
Mar 27, 2017 | 125.86 | 127.02 | 125.01 | 126.42 | 381,382 | -0.35(-0.28%) |
Mar 24, 2017 | 126.58 | 127.73 | 126.24 | 126.77 | 359,249 | +0.27(+0.21%) |
Mar 23, 2017 | 127.75 | 128.16 | 126.18 | 126.50 | 643,468 | -1.25(-0.98%) |
Mar 22, 2017 | 126.42 | 128.47 | 125.96 | 127.75 | 1,265,779 | +1.75(+1.39%) |
Mar 21, 2017 | 126.64 | 126.76 | 124.91 | 126.00 | 1,787,892 | -0.56(-0.44%) |
Mar 20, 2017 | 127.17 | 127.17 | 126.00 | 126.56 | 538,843 | -0.39(-0.31%) |
Mar 17, 2017 | 125.84 | 126.99 | 125.71 | 126.95 | 916,817 | +1.01(+0.80%) |
Mar 16, 2017 | 126.14 | 126.93 | 125.71 | 125.94 | 934,633 | -0.14(-0.11%) |
Mar 15, 2017 | 124.61 | 126.38 | 124.32 | 126.08 | 656,860 | +1.59(+1.27%) |
Mar 14, 2017 | 123.92 | 124.97 | 123.61 | 124.49 | 686,294 | +0.10(+0.08%) |
Mar 13, 2017 | 124.39 | 124.60 | 123.70 | 124.39 | 582,066 | +0.11(+0.09%) |
Mar 10, 2017 | 124.19 | 124.36 | 123.46 | 124.28 | 619,297 | +0.66(+0.54%) |
Mar 09, 2017 | 122.97 | 123.63 | 122.58 | 123.62 | 414,611 | +0.69(+0.56%) |
Mar 08, 2017 | 122.62 | 123.42 | 122.08 | 122.93 | 766,821 | +0.41(+0.33%) |
Mar 07, 2017 | 122.90 | 123.12 | 122.27 | 122.52 | 601,382 | -0.64(-0.52%) |
Mar 06, 2017 | 123.28 | 123.66 | 122.41 | 123.16 | 790,974 | -0.69(-0.56%) |
Mar 03, 2017 | 124.12 | 124.22 | 122.93 | 123.85 | 590,387 | -0.10(-0.08%) |
Mar 02, 2017 | 123.78 | 124.41 | 123.14 | 123.95 | 788,521 | -0.25(-0.20%) |
Mar 01, 2017 | 123.34 | 124.39 | 122.63 | 124.20 | 956,972 | +2.29(+1.88%) |
Feb 28, 2017 | 121.84 | 122.40 | 121.21 | 121.91 | 1,398,440 | +0.28(+0.23%) |
Feb 27, 2017 | 120.49 | 121.80 | 120.13 | 121.63 | 932,217 | +1.33(+1.11%) |
Feb 24, 2017 | 120.15 | 120.30 | 118.96 | 120.30 | 881,470 | +0.15(+0.12%) |
Feb 23, 2017 | 120.67 | 120.91 | 119.70 | 120.15 | 823,348 | +0.15(+0.12%) |
Feb 22, 2017 | 119.89 | 120.64 | 119.82 | 120.00 | 1,209,272 | -0.28(-0.23%) |
Feb 21, 2017 | 120.73 | 121.33 | 119.88 | 120.28 | 1,027,828 | -0.72(-0.60%) |
Feb 17, 2017 | 121.01 | 121.01 | 121.01 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.97 | 121.48 | 119.74 | 120.81 | 725,833 | -0.12(-0.10%) |
Feb 15, 2017 | 120.19 | 121.42 | 119.32 | 120.93 | 658,793 | -0.24(-0.20%) |
Feb 14, 2017 | 120.37 | 121.66 | 120.19 | 121.18 | 763,128 | +0.19(+0.15%) |
Feb 13, 2017 | 121.67 | 122.10 | 120.86 | 120.99 | 964,291 | -0.41(-0.34%) |
Feb 10, 2017 | 119.02 | 123.38 | 118.79 | 121.40 | 2,760,625 | +2.26(+1.90%) |
Feb 09, 2017 | 113.43 | 119.36 | 114.59 | 119.14 | 1,939,918 | +5.71(+5.03%) |
Feb 08, 2017 | 112.64 | 114.02 | 111.96 | 113.43 | 1,017,404 | +0.79(+0.70%) |
Feb 07, 2017 | 112.09 | 112.81 | 111.36 | 112.64 | 754,570 | +0.57(+0.51%) |
Feb 06, 2017 | 111.75 | 112.27 | 110.97 | 112.07 | 1,288,213 | +0.17(+0.15%) |
Feb 03, 2017 | 110.12 | 112.01 | 110.12 | 111.91 | 605,540 | +2.14(+1.95%) |
Feb 02, 2017 | 108.46 | 109.80 | 108.21 | 109.77 | 730,995 | +0.78(+0.72%) |
Feb 01, 2017 | 109.43 | 109.65 | 108.15 | 108.99 | 888,224 | -0.06(-0.06%) |
Jan 31, 2017 | 109.29 | 109.69 | 108.33 | 109.05 | 714,051 | -0.06(-0.05%) |
Jan 30, 2017 | 109.85 | 109.85 | 108.60 | 109.11 | 561,131 | -0.70(-0.63%) |
Jan 27, 2017 | 109.96 | 110.07 | 108.81 | 109.80 | 884,184 | +0.23(+0.21%) |
Jan 26, 2017 | 110.06 | 110.95 | 109.38 | 109.57 | 547,315 | -0.73(-0.67%) |
Jan 25, 2017 | 110.75 | 111.27 | 110.00 | 110.31 | 1,355,394 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.53 | 109.22 | 110.53 | 727,029 | +0.64(+0.58%) |
Jan 23, 2017 | 109.51 | 109.99 | 109.27 | 109.89 | 638,325 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.66 | 108.50 | 109.80 | 1,622,559 | -1.95(-1.75%) |
Jan 19, 2017 | 111.70 | 112.39 | 111.38 | 111.75 | 871,564 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.93 | 109.89 | 111.82 | 1,059,086 | -0.37(-0.33%) |
Jan 17, 2017 | 111.59 | 113.18 | 111.19 | 112.19 | 585,337 | +0.33(+0.29%) |
Jan 13, 2017 | 111.87 | 111.87 | 111.87 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.82 | 112.47 | 110.81 | 112.38 | 546,956 | +0.32(+0.28%) |
Jan 11, 2017 | 111.72 | 112.14 | 110.75 | 112.06 | 602,349 | +0.45(+0.40%) |
Jan 10, 2017 | 111.33 | 111.97 | 110.65 | 111.62 | 637,609 | +0.19(+0.17%) |
Jan 09, 2017 | 112.51 | 113.08 | 111.39 | 111.43 | 816,870 | -1.08(-0.96%) |
Jan 06, 2017 | 111.56 | 112.54 | 111.02 | 112.51 | 619,971 | +0.95(+0.85%) |
Jan 05, 2017 | 111.15 | 112.00 | 110.74 | 111.56 | 594,742 | +0.59(+0.54%) |
Jan 04, 2017 | 110.35 | 111.02 | 109.84 | 110.97 | 962,351 | +0.54(+0.49%) |
Jan 03, 2017 | 110.27 | 110.93 | 109.84 | 110.43 | 824,745 | +0.49(+0.45%) |
Dec 30, 2016 | 109.94 | 109.94 | 109.94 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 110.36 | 110.72 | 109.60 | 110.34 | 541,632 | +0.18(+0.16%) |
Dec 28, 2016 | 110.45 | 110.45 | 109.94 | 110.17 | 996,049 | -0.10(-0.09%) |
Dec 27, 2016 | 111.13 | 111.25 | 110.03 | 110.27 | 545,989 | -0.99(-0.89%) |
Dec 23, 2016 | 111.25 | 111.25 | 111.25 | 0 | +0.69(+0.62%) | |
Dec 22, 2016 | 110.28 | 110.62 | 109.66 | 110.57 | 821,085 | +0.24(+0.22%) |
Dec 21, 2016 | 108.00 | 110.89 | 107.89 | 110.33 | 1,435,216 | +2.38(+2.20%) |
Dec 20, 2016 | 108.53 | 108.53 | 107.38 | 107.94 | 764,300 | +0.06(+0.06%) |
Dec 19, 2016 | 108.04 | 108.67 | 107.56 | 107.88 | 804,958 | -0.88(-0.81%) |
Dec 16, 2016 | 108.55 | 109.74 | 108.55 | 108.76 | 1,272,054 | -0.15(-0.14%) |
Dec 15, 2016 | 107.75 | 109.33 | 107.70 | 108.91 | 1,079,236 | +1.19(+1.10%) |
Dec 14, 2016 | 107.97 | 109.05 | 107.46 | 107.72 | 902,185 | -0.59(-0.54%) |
Dec 13, 2016 | 108.79 | 109.41 | 108.00 | 108.31 | 864,095 | -0.51(-0.47%) |
Dec 12, 2016 | 108.68 | 109.38 | 108.34 | 108.82 | 916,552 | -0.12(-0.11%) |
Dec 09, 2016 | 109.37 | 109.84 | 108.71 | 108.94 | 665,046 | -0.41(-0.37%) |
Dec 08, 2016 | 107.65 | 109.82 | 107.44 | 109.35 | 940,023 | +1.50(+1.39%) |
Dec 07, 2016 | 105.78 | 108.01 | 105.34 | 107.85 | 820,473 | +2.32(+2.19%) |
Dec 06, 2016 | 106.75 | 106.82 | 105.19 | 105.54 | 897,219 | -0.77(-0.73%) |
Dec 05, 2016 | 107.69 | 106.04 | 106.31 | 1,145,580 | +0.28(+0.26%) | |
Dec 02, 2016 | 103.76 | 106.08 | 103.65 | 106.03 | 1,166,570 | +2.31(+2.23%) |
Dec 01, 2016 | 106.42 | 106.69 | 103.09 | 103.71 | 2,113,206 | -2.71(-2.54%) |
Nov 30, 2016 | 111.09 | 111.58 | 106.20 | 106.42 | 2,243,173 | -4.53(-4.08%) |
Nov 29, 2016 | 110.84 | 111.44 | 110.56 | 110.95 | 765,957 | +0.12(+0.11%) |
Nov 28, 2016 | 111.28 | 111.52 | 110.27 | 110.83 | 1,119,159 | -0.81(-0.72%) |
Nov 25, 2016 | 111.71 | 111.74 | 110.58 | 111.64 | 402,761 | -0.01(-0.01%) |
Nov 23, 2016 | 111.64 | 111.64 | 111.64 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 113.07 | 113.14 | 111.37 | 111.80 | 683,775 | -1.27(-1.12%) |
Nov 21, 2016 | 112.85 | 113.72 | 112.72 | 113.07 | 730,822 | +0.34(+0.31%) |
Nov 18, 2016 | 113.16 | 113.68 | 112.52 | 112.72 | 741,831 | -0.23(-0.21%) |
Nov 17, 2016 | 111.28 | 113.51 | 110.59 | 112.96 | 1,329,355 | +2.14(+1.93%) |
Nov 16, 2016 | 109.53 | 111.07 | 109.14 | 110.81 | 1,417,617 | +1.25(+1.14%) |
Nov 15, 2016 | 106.89 | 109.76 | 106.89 | 109.56 | 2,322,422 | +2.79(+2.61%) |
Nov 14, 2016 | 106.31 | 106.90 | 105.11 | 106.77 | 1,683,925 | +1.03(+0.97%) |
Nov 11, 2016 | 107.42 | 107.92 | 104.54 | 105.74 | 2,328,412 | -2.04(-1.89%) |
Nov 10, 2016 | 113.36 | 113.62 | 105.43 | 107.78 | 4,075,085 | -5.84(-5.14%) |
Nov 09, 2016 | 117.25 | 117.65 | 113.03 | 113.62 | 1,369,604 | -4.21(-3.57%) |
Nov 08, 2016 | 116.88 | 118.13 | 116.00 | 117.83 | 454,909 | +0.91(+0.78%) |
Nov 07, 2016 | 116.30 | 117.17 | 115.75 | 116.92 | 490,213 | +2.30(+2.01%) |
Nov 04, 2016 | 114.11 | 115.72 | 113.97 | 114.62 | 691,140 | +0.59(+0.52%) |
Nov 03, 2016 | 113.82 | 114.49 | 113.01 | 114.03 | 427,481 | +0.50(+0.44%) |
Nov 02, 2016 | 114.63 | 115.02 | 113.43 | 113.53 | 590,691 | -1.12(-0.98%) |
Nov 01, 2016 | 115.47 | 115.68 | 113.87 | 114.65 | 770,011 | -0.31(-0.27%) |
Oct 31, 2016 | 113.56 | 115.17 | 113.45 | 114.96 | 1,001,666 | +1.83(+1.61%) |
Oct 28, 2016 | 113.98 | 115.39 | 112.95 | 113.13 | 1,045,158 | -1.08(-0.95%) |
Oct 27, 2016 | 117.61 | 118.39 | 113.72 | 114.22 | 1,955,167 | -5.14(-4.30%) |
Oct 26, 2016 | 120.39 | 121.23 | 118.80 | 119.35 | 884,538 | -1.59(-1.32%) |
Oct 25, 2016 | 121.52 | 122.86 | 120.81 | 120.95 | 824,875 | -0.70(-0.58%) |
Oct 24, 2016 | 120.77 | 122.06 | 120.46 | 121.65 | 338,404 | +1.33(+1.10%) |
Oct 21, 2016 | 119.29 | 120.47 | 118.84 | 120.33 | 307,764 | +0.21(+0.18%) |
Oct 20, 2016 | 120.44 | 120.83 | 119.73 | 120.11 | 363,194 | -0.63(-0.52%) |
Oct 19, 2016 | 121.12 | 121.12 | 119.95 | 120.75 | 467,969 | -0.06(-0.05%) |
Oct 18, 2016 | 121.05 | 121.76 | 120.61 | 120.81 | 412,617 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.97 | 119.99 | 120.11 | 400,028 | -0.76(-0.63%) |
Oct 14, 2016 | 120.06 | 122.19 | 120.06 | 120.88 | 614,143 | +1.26(+1.05%) |
Oct 13, 2016 | 119.77 | 120.35 | 119.00 | 119.61 | 501,442 | -0.96(-0.80%) |
Oct 12, 2016 | 119.17 | 120.78 | 119.13 | 120.58 | 410,007 | +1.28(+1.07%) |
Oct 11, 2016 | 121.23 | 121.48 | 118.70 | 119.30 | 489,081 | -2.28(-1.88%) |
Oct 10, 2016 | 121.30 | 122.09 | 121.21 | 121.58 | 358,030 | +0.90(+0.75%) |
Oct 07, 2016 | 122.75 | 122.85 | 120.32 | 120.68 | 716,824 | -1.92(-1.57%) |
Oct 06, 2016 | 122.13 | 122.90 | 121.77 | 122.60 | 527,705 | +0.15(+0.12%) |
Oct 05, 2016 | 123.69 | 124.08 | 122.18 | 122.45 | 578,234 | -1.13(-0.92%) |
Oct 04, 2016 | 124.12 | 124.78 | 123.10 | 123.58 | 433,591 | -0.65(-0.52%) |
Oct 03, 2016 | 124.59 | 124.78 | 123.85 | 124.23 | 439,341 | -0.57(-0.45%) |
Sep 30, 2016 | 124.69 | 125.19 | 123.80 | 124.80 | 651,123 | +1.16(+0.94%) |
Sep 29, 2016 | 124.76 | 124.80 | 123.23 | 123.64 | 584,707 | -1.01(-0.81%) |
Sep 28, 2016 | 123.35 | 124.87 | 123.09 | 124.65 | 701,576 | +1.64(+1.33%) |
Sep 27, 2016 | 121.97 | 123.17 | 121.54 | 123.01 | 620,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.23 | 122.23 | 121.03 | 121.77 | 752,518 | -0.76(-0.62%) |
Sep 23, 2016 | 123.46 | 124.19 | 122.29 | 122.53 | 867,082 | -1.42(-1.14%) |
Sep 22, 2016 | 124.21 | 124.33 | 123.69 | 123.94 | 627,243 | +0.50(+0.41%) |
Sep 21, 2016 | 123.01 | 123.63 | 121.52 | 123.44 | 544,258 | +1.18(+0.96%) |
Sep 20, 2016 | 122.85 | 123.09 | 121.60 | 122.27 | 556,105 | +0.28(+0.23%) |
Sep 19, 2016 | 123.33 | 123.49 | 121.59 | 121.99 | 447,290 | -0.61(-0.50%) |
Sep 16, 2016 | 124.29 | 124.44 | 121.94 | 122.60 | 1,257,384 | -1.98(-1.59%) |
Sep 15, 2016 | 122.28 | 124.92 | 121.68 | 124.58 | 790,354 | +2.27(+1.86%) |
Sep 14, 2016 | 121.65 | 122.76 | 121.60 | 122.31 | 561,465 | +0.41(+0.33%) |
Sep 13, 2016 | 122.55 | 122.73 | 121.64 | 121.90 | 697,807 | -1.50(-1.22%) |
Sep 12, 2016 | 120.90 | 123.67 | 120.69 | 123.41 | 697,623 | +1.85(+1.52%) |
Sep 09, 2016 | 123.76 | 123.76 | 121.56 | 121.56 | 884,049 | -3.33(-2.67%) |
Sep 08, 2016 | 124.97 | 125.21 | 124.74 | 124.89 | 508,841 | -0.47(-0.38%) |
Sep 07, 2016 | 124.97 | 125.48 | 124.43 | 125.36 | 629,750 | +0.08(+0.07%) |
Sep 06, 2016 | 124.58 | 125.28 | 123.95 | 125.28 | 617,533 | +0.87(+0.70%) |
Sep 02, 2016 | 124.04 | 124.41 | 124.41 | 124.41 | 412,806 | +0.99(+0.80%) |
Sep 01, 2016 | 122.28 | 123.45 | 121.92 | 123.42 | 548,773 | +1.10(+0.90%) |
Aug 31, 2016 | 122.17 | 122.56 | 121.73 | 122.31 | 517,367 | -0.19(-0.15%) |
Aug 30, 2016 | 122.34 | 122.70 | 121.22 | 122.50 | 463,395 | +0.20(+0.16%) |
Aug 29, 2016 | 122.10 | 122.56 | 122.04 | 122.30 | 248,118 | +0.39(+0.32%) |
Aug 26, 2016 | 121.12 | 122.81 | 121.07 | 121.91 | 469,014 | +0.91(+0.75%) |
Aug 25, 2016 | 120.85 | 121.27 | 120.52 | 121.00 | 553,951 | +0.06(+0.05%) |
Aug 24, 2016 | 121.80 | 122.22 | 120.61 | 120.94 | 678,257 | -0.81(-0.66%) |
Aug 23, 2016 | 122.32 | 122.40 | 121.66 | 121.75 | 513,717 | -0.26(-0.21%) |
Aug 22, 2016 | 121.77 | 122.29 | 121.68 | 122.01 | 359,750 | +0.14(+0.11%) |
Aug 19, 2016 | 121.40 | 122.07 | 120.85 | 121.87 | 437,960 | +0.01(+0.01%) |
Aug 18, 2016 | 121.48 | 122.03 | 121.05 | 121.86 | 371,858 | +0.40(+0.33%) |
Aug 17, 2016 | 120.77 | 121.58 | 120.49 | 121.46 | 570,527 | +0.93(+0.77%) |
Aug 16, 2016 | 121.51 | 121.84 | 120.46 | 120.53 | 489,460 | -1.16(-0.95%) |
Aug 15, 2016 | 122.35 | 122.62 | 121.55 | 121.69 | 374,066 | -0.74(-0.60%) |
Aug 12, 2016 | 122.65 | 123.12 | 122.17 | 122.43 | 359,969 | -0.31(-0.25%) |
Aug 11, 2016 | 122.78 | 123.34 | 122.41 | 122.73 | 611,030 | +0.28(+0.23%) |
Aug 10, 2016 | 122.60 | 122.60 | 121.61 | 122.46 | 344,289 | +0.16(+0.13%) |
Aug 09, 2016 | 121.60 | 122.72 | 121.48 | 122.30 | 534,153 | +0.80(+0.66%) |
Aug 08, 2016 | 122.75 | 122.83 | 121.30 | 121.50 | 457,522 | -1.37(-1.11%) |
Aug 05, 2016 | 121.88 | 124.32 | 121.79 | 122.87 | 626,638 | +1.44(+1.19%) |
Aug 04, 2016 | 120.69 | 122.13 | 120.59 | 121.43 | 861,944 | +0.84(+0.70%) |
Aug 03, 2016 | 121.00 | 121.00 | 119.42 | 120.59 | 793,704 | -0.42(-0.34%) |
Aug 02, 2016 | 122.01 | 122.24 | 120.38 | 121.00 | 676,456 | -1.04(-0.85%) |
Aug 01, 2016 | 122.61 | 123.26 | 121.75 | 122.04 | 748,914 | -0.48(-0.39%) |
Jul 29, 2016 | 123.73 | 124.51 | 122.35 | 122.52 | 1,383,146 | -0.95(-0.77%) |
Jul 28, 2016 | 124.30 | 125.28 | 121.97 | 123.47 | 1,682,553 | -1.75(-1.40%) |
Jul 27, 2016 | 126.22 | 126.22 | 124.35 | 125.22 | 1,046,640 | -0.61(-0.48%) |
Jul 26, 2016 | 126.34 | 126.69 | 125.22 | 125.83 | 948,479 | -0.36(-0.29%) |
Jul 25, 2016 | 125.61 | 126.20 | 125.19 | 126.19 | 596,079 | +0.60(+0.48%) |
Jul 22, 2016 | 125.25 | 125.80 | 124.53 | 125.59 | 469,726 | +0.88(+0.70%) |
Jul 21, 2016 | 125.62 | 126.20 | 124.31 | 124.71 | 761,473 | -0.80(-0.63%) |
Jul 20, 2016 | 124.80 | 125.81 | 124.35 | 125.51 | 398,578 | +1.06(+0.85%) |
Jul 19, 2016 | 123.68 | 124.50 | 123.49 | 124.44 | 485,094 | +0.56(+0.46%) |
Jul 18, 2016 | 123.99 | 124.45 | 123.43 | 123.88 | 518,393 | -0.11(-0.09%) |
Jul 15, 2016 | 124.01 | 124.59 | 123.59 | 123.99 | 516,578 | +0.40(+0.32%) |
Jul 14, 2016 | 124.69 | 124.84 | 123.40 | 123.59 | 625,451 | +0.18(+0.15%) |
Jul 13, 2016 | 123.93 | 125.08 | 123.33 | 123.41 | 771,918 | +0.05(+0.04%) |
Jul 12, 2016 | 123.17 | 123.60 | 122.36 | 123.36 | 689,974 | +0.85(+0.69%) |
Jul 11, 2016 | 122.83 | 122.83 | 121.92 | 122.51 | 512,753 | +0.19(+0.16%) |
Jul 08, 2016 | 121.62 | 122.72 | 120.62 | 122.32 | 804,418 | +1.69(+1.40%) |
Jul 07, 2016 | 120.18 | 121.00 | 119.88 | 120.62 | 617,310 | +0.34(+0.29%) |
Jul 06, 2016 | 118.99 | 120.50 | 118.57 | 120.28 | 626,655 | +1.05(+0.88%) |
Jul 05, 2016 | 118.26 | 119.67 | 118.26 | 119.23 | 730,215 | +0.40(+0.33%) |
Jul 01, 2016 | 118.53 | 118.83 | 118.83 | 118.83 | 520,128 | +0.06(+0.05%) |
Jun 30, 2016 | 116.39 | 118.78 | 116.20 | 118.77 | 1,007,912 | +2.50(+2.15%) |
Jun 29, 2016 | 114.20 | 116.47 | 114.13 | 116.27 | 966,240 | +3.43(+3.04%) |
Jun 28, 2016 | 110.89 | 112.92 | 110.19 | 112.84 | 783,702 | +3.11(+2.83%) |
Jun 27, 2016 | 111.67 | 111.80 | 109.19 | 109.73 | 975,588 | -3.20(-2.83%) |
Jun 24, 2016 | 113.12 | 115.13 | 112.65 | 112.93 | 958,345 | -4.50(-3.84%) |
Jun 23, 2016 | 116.87 | 117.43 | 116.19 | 117.43 | 547,906 | +1.67(+1.45%) |
Jun 22, 2016 | 115.53 | 116.38 | 115.09 | 115.76 | 654,885 | +0.18(+0.15%) |
Jun 21, 2016 | 115.09 | 115.94 | 114.89 | 115.58 | 499,781 | +0.71(+0.62%) |
Jun 20, 2016 | 114.58 | 116.37 | 114.14 | 114.87 | 710,821 | +1.42(+1.26%) |
Jun 17, 2016 | 113.57 | 114.11 | 112.66 | 113.45 | 1,705,895 | +0.28(+0.25%) |
Jun 16, 2016 | 111.85 | 113.34 | 111.22 | 113.17 | 856,755 | +0.72(+0.64%) |
Jun 15, 2016 | 113.45 | 113.57 | 112.00 | 112.45 | 1,091,729 | -0.74(-0.65%) |
Jun 14, 2016 | 114.15 | 114.81 | 112.69 | 113.19 | 1,095,027 | -0.94(-0.83%) |
Jun 13, 2016 | 114.30 | 115.50 | 113.97 | 114.13 | 724,581 | -0.47(-0.41%) |
Jun 10, 2016 | 115.74 | 116.47 | 114.34 | 114.60 | 822,633 | -1.89(-1.62%) |
Jun 09, 2016 | 116.06 | 116.54 | 115.44 | 116.49 | 543,929 | -0.02(-0.02%) |
Jun 08, 2016 | 115.59 | 116.64 | 115.59 | 116.51 | 708,423 | +0.73(+0.63%) |
Jun 07, 2016 | 116.38 | 116.53 | 115.30 | 115.78 | 662,085 | -0.60(-0.52%) |
Jun 06, 2016 | 116.24 | 116.90 | 115.79 | 116.38 | 473,608 | +0.57(+0.50%) |
Jun 03, 2016 | 116.39 | 116.43 | 115.09 | 115.81 | 470,209 | -1.03(-0.88%) |
Jun 02, 2016 | 116.04 | 116.85 | 115.61 | 116.83 | 487,363 | +0.76(+0.65%) |
Jun 01, 2016 | 115.90 | 116.30 | 115.35 | 116.07 | 415,634 | -0.22(-0.19%) |
May 31, 2016 | 116.63 | 116.78 | 115.59 | 116.30 | 800,187 | -0.52(-0.44%) |
May 27, 2016 | 115.74 | 116.81 | 116.81 | 116.81 | 533,426 | +1.13(+0.98%) |
May 26, 2016 | 115.51 | 115.93 | 115.34 | 115.69 | 606,670 | +0.17(+0.14%) |
May 25, 2016 | 116.12 | 116.41 | 115.31 | 115.52 | 650,616 | -0.25(-0.22%) |
May 24, 2016 | 113.91 | 115.87 | 113.35 | 115.77 | 604,642 | +2.56(+2.26%) |
May 23, 2016 | 113.43 | 113.51 | 112.77 | 113.21 | 422,908 | -0.15(-0.13%) |
May 20, 2016 | 113.79 | 114.08 | 112.67 | 113.35 | 748,651 | +0.30(+0.27%) |
May 19, 2016 | 113.00 | 113.45 | 111.92 | 113.05 | 544,896 | +0.13(+0.11%) |
May 18, 2016 | 113.23 | 113.98 | 112.31 | 112.92 | 730,028 | -0.49(-0.43%) |
May 17, 2016 | 113.83 | 114.38 | 112.84 | 113.41 | 794,609 | -0.69(-0.61%) |
May 16, 2016 | 112.95 | 114.46 | 112.89 | 114.10 | 809,202 | +1.02(+0.90%) |
May 13, 2016 | 113.15 | 113.74 | 112.41 | 113.09 | 720,639 | -0.05(-0.05%) |
May 12, 2016 | 113.29 | 113.76 | 112.00 | 113.14 | 672,208 | +0.43(+0.38%) |
May 11, 2016 | 114.89 | 115.08 | 112.67 | 112.71 | 921,921 | -2.22(-1.93%) |
May 10, 2016 | 112.48 | 114.99 | 111.84 | 114.93 | 1,218,094 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.88 | 109.99 | 111.59 | 714,306 | +0.97(+0.88%) |
May 06, 2016 | 109.85 | 110.93 | 109.31 | 110.62 | 710,848 | -0.11(-0.10%) |
May 05, 2016 | 110.10 | 110.90 | 110.05 | 110.73 | 587,416 | +0.68(+0.62%) |
May 04, 2016 | 109.86 | 110.48 | 109.17 | 110.05 | 648,418 | -0.73(-0.66%) |
May 03, 2016 | 111.09 | 111.36 | 109.55 | 110.78 | 885,429 | -1.04(-0.93%) |