Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 141.06 | 141.12 | 139.54 | 140.92 | 1,278,708 | -0.14(-0.10%) |
Apr 27, 2017 | 140.40 | 141.63 | 139.61 | 141.06 | 1,032,648 | +0.56(+0.40%) |
Apr 26, 2017 | 137.76 | 141.38 | 137.28 | 140.49 | 2,104,790 | +3.17(+2.31%) |
Apr 25, 2017 | 134.88 | 138.84 | 134.70 | 137.32 | 4,822,439 | +4.66(+3.51%) |
Apr 24, 2017 | 132.02 | 134.19 | 131.22 | 132.66 | 2,041,508 | +2.50(+1.92%) |
Apr 21, 2017 | 130.15 | 130.41 | 128.56 | 130.16 | 1,305,925 | -0.10(-0.08%) |
Apr 20, 2017 | 129.28 | 130.93 | 128.94 | 130.26 | 1,188,027 | +1.14(+0.88%) |
Apr 19, 2017 | 128.07 | 129.84 | 128.04 | 129.12 | 1,201,119 | +1.52(+1.19%) |
Apr 18, 2017 | 127.98 | 128.30 | 126.51 | 127.61 | 1,348,206 | -0.62(-0.48%) |
Apr 17, 2017 | 128.74 | 130.11 | 127.12 | 128.22 | 1,678,508 | -0.37(-0.29%) |
Apr 13, 2017 | 127.49 | 129.16 | 127.08 | 128.59 | 939,160 | +0.89(+0.70%) |
Apr 12, 2017 | 128.00 | 128.89 | 126.95 | 127.71 | 900,647 | -0.02(-0.02%) |
Apr 11, 2017 | 126.95 | 127.81 | 126.55 | 127.73 | 508,560 | +0.53(+0.42%) |
Apr 10, 2017 | 127.32 | 128.44 | 127.14 | 127.20 | 829,870 | +0.43(+0.34%) |
Apr 07, 2017 | 126.50 | 127.18 | 126.17 | 126.77 | 526,616 | -0.11(-0.08%) |
Apr 06, 2017 | 125.27 | 128.37 | 125.27 | 126.87 | 936,223 | +1.19(+0.95%) |
Apr 05, 2017 | 125.68 | 127.08 | 125.20 | 125.68 | 1,654,160 | -0.01(-0.01%) |
Apr 04, 2017 | 129.09 | 129.70 | 125.08 | 125.69 | 1,566,480 | -3.88(-2.99%) |
Apr 03, 2017 | 130.41 | 130.63 | 128.37 | 129.56 | 727,737 | -0.46(-0.36%) |
Mar 31, 2017 | 129.24 | 130.32 | 128.83 | 130.03 | 694,284 | +0.89(+0.69%) |
Mar 30, 2017 | 129.60 | 130.38 | 128.65 | 129.13 | 616,049 | -0.70(-0.54%) |
Mar 29, 2017 | 129.03 | 130.18 | 128.67 | 129.84 | 499,165 | +0.93(+0.72%) |
Mar 28, 2017 | 128.87 | 129.38 | 127.78 | 128.91 | 737,105 | -0.01(-0.01%) |
Mar 27, 2017 | 128.26 | 129.22 | 127.61 | 128.91 | 786,340 | -0.11(-0.08%) |
Mar 24, 2017 | 129.51 | 130.23 | 128.56 | 129.02 | 695,438 | -0.17(-0.13%) |
Mar 23, 2017 | 129.12 | 130.65 | 128.34 | 129.19 | 1,314,949 | -0.08(-0.06%) |
Mar 22, 2017 | 130.44 | 130.78 | 128.86 | 129.26 | 1,089,758 | -1.28(-0.98%) |
Mar 21, 2017 | 131.99 | 132.05 | 130.09 | 130.54 | 1,108,642 | -0.60(-0.46%) |
Mar 20, 2017 | 130.95 | 131.37 | 130.41 | 131.14 | 798,746 | +0.07(+0.05%) |
Mar 17, 2017 | 131.17 | 131.30 | 130.00 | 131.08 | 1,569,353 | +0.02(+0.01%) |
Mar 16, 2017 | 134.31 | 135.07 | 130.59 | 131.06 | 1,523,524 | -3.63(-2.69%) |
Mar 15, 2017 | 135.99 | 136.69 | 134.13 | 134.69 | 1,235,378 | -1.00(-0.74%) |
Mar 14, 2017 | 134.83 | 136.05 | 134.50 | 135.69 | 562,372 | +0.43(+0.32%) |
Mar 13, 2017 | 135.09 | 136.27 | 134.05 | 135.26 | 1,143,693 | +0.36(+0.26%) |
Mar 10, 2017 | 134.57 | 136.37 | 134.19 | 134.90 | 1,039,118 | +1.03(+0.77%) |
Mar 09, 2017 | 133.38 | 134.42 | 132.91 | 133.88 | 737,770 | +0.27(+0.20%) |
Mar 08, 2017 | 133.49 | 134.15 | 132.78 | 133.60 | 953,787 | +0.50(+0.38%) |
Mar 07, 2017 | 133.26 | 134.24 | 132.22 | 133.10 | 637,947 | -0.28(-0.21%) |
Mar 06, 2017 | 133.93 | 134.92 | 133.06 | 133.38 | 592,027 | -1.62(-1.20%) |
Mar 03, 2017 | 135.10 | 135.84 | 134.11 | 135.01 | 559,954 | +0.07(+0.05%) |
Mar 02, 2017 | 135.27 | 135.60 | 134.53 | 134.94 | 567,835 | -0.17(-0.13%) |
Mar 01, 2017 | 135.20 | 135.82 | 134.76 | 135.11 | 1,276,837 | +0.33(+0.25%) |
Feb 28, 2017 | 135.09 | 135.22 | 133.47 | 134.78 | 795,373 | -0.31(-0.23%) |
Feb 27, 2017 | 136.08 | 136.60 | 134.88 | 135.09 | 1,140,001 | -0.88(-0.64%) |
Feb 24, 2017 | 135.61 | 136.35 | 134.36 | 135.96 | 943,766 | -0.42(-0.31%) |
Feb 23, 2017 | 137.34 | 137.72 | 135.31 | 136.39 | 1,024,596 | -0.11(-0.08%) |
Feb 22, 2017 | 135.59 | 136.64 | 135.04 | 136.50 | 897,614 | +0.94(+0.70%) |
Feb 21, 2017 | 132.18 | 136.59 | 132.18 | 135.56 | 974,143 | +1.83(+1.37%) |
Feb 17, 2017 | 133.72 | 133.72 | 133.72 | 0 | +0.38(+0.28%) | |
Feb 16, 2017 | 133.75 | 134.48 | 132.70 | 133.34 | 800,703 | -0.27(-0.20%) |
Feb 15, 2017 | 131.95 | 134.10 | 131.84 | 133.62 | 948,727 | +1.64(+1.25%) |
Feb 14, 2017 | 131.89 | 132.81 | 131.19 | 131.97 | 661,773 | -0.41(-0.31%) |
Feb 13, 2017 | 131.75 | 132.97 | 131.75 | 132.39 | 782,383 | +0.71(+0.54%) |
Feb 10, 2017 | 131.59 | 132.39 | 130.80 | 131.68 | 854,660 | +0.31(+0.24%) |
Feb 09, 2017 | 130.77 | 132.26 | 130.03 | 131.37 | 700,450 | +0.10(+0.07%) |
Feb 08, 2017 | 130.45 | 131.48 | 129.18 | 131.27 | 1,063,762 | +0.41(+0.31%) |
Feb 07, 2017 | 131.19 | 132.56 | 130.51 | 130.86 | 980,337 | +0.63(+0.48%) |
Feb 06, 2017 | 130.57 | 131.13 | 129.36 | 130.24 | 775,754 | -0.78(-0.60%) |
Feb 03, 2017 | 130.07 | 131.73 | 129.61 | 131.02 | 730,204 | +1.59(+1.23%) |
Feb 02, 2017 | 131.01 | 131.31 | 128.43 | 129.43 | 1,221,363 | -1.84(-1.40%) |
Feb 01, 2017 | 132.56 | 132.85 | 131.13 | 131.27 | 921,366 | -0.72(-0.54%) |
Jan 31, 2017 | 131.79 | 132.16 | 130.66 | 131.99 | 1,027,134 | -0.02(-0.01%) |
Jan 30, 2017 | 128.27 | 132.06 | 127.69 | 132.00 | 1,619,596 | +3.06(+2.38%) |
Jan 27, 2017 | 130.55 | 131.17 | 126.92 | 128.94 | 2,852,917 | -2.33(-1.78%) |
Jan 26, 2017 | 135.84 | 137.25 | 129.61 | 131.27 | 5,963,018 | -12.27(-8.55%) |
Jan 25, 2017 | 143.68 | 144.90 | 142.64 | 143.54 | 1,758,395 | +0.97(+0.68%) |
Jan 24, 2017 | 141.75 | 144.03 | 140.83 | 142.57 | 1,495,820 | +1.46(+1.03%) |
Jan 23, 2017 | 140.22 | 141.41 | 139.62 | 141.12 | 918,160 | +1.03(+0.74%) |
Jan 20, 2017 | 139.63 | 141.16 | 138.96 | 140.09 | 795,177 | +0.30(+0.21%) |
Jan 19, 2017 | 140.37 | 140.87 | 139.19 | 139.79 | 760,011 | -0.59(-0.42%) |
Jan 18, 2017 | 140.44 | 140.61 | 138.48 | 140.38 | 695,192 | +0.43(+0.31%) |
Jan 17, 2017 | 139.47 | 141.03 | 138.95 | 139.95 | 873,102 | +0.51(+0.36%) |
Jan 13, 2017 | 139.44 | 139.44 | 139.44 | 0 | +0.69(+0.50%) | |
Jan 12, 2017 | 137.44 | 139.18 | 135.65 | 138.76 | 921,507 | +0.61(+0.44%) |
Jan 11, 2017 | 139.22 | 139.61 | 136.96 | 138.15 | 967,393 | -0.58(-0.42%) |
Jan 10, 2017 | 137.44 | 139.15 | 136.81 | 138.73 | 866,772 | +1.67(+1.22%) |
Jan 09, 2017 | 140.60 | 140.71 | 136.96 | 137.06 | 1,003,013 | -3.39(-2.41%) |
Jan 06, 2017 | 140.71 | 141.05 | 139.38 | 140.45 | 838,653 | +0.09(+0.06%) |
Jan 05, 2017 | 139.93 | 141.83 | 138.88 | 140.36 | 1,170,067 | +0.42(+0.30%) |
Jan 04, 2017 | 138.74 | 141.03 | 138.09 | 139.93 | 839,194 | +1.88(+1.36%) |
Jan 03, 2017 | 138.45 | 139.28 | 137.07 | 138.05 | 867,957 | +0.88(+0.64%) |
Dec 30, 2016 | 137.18 | 137.18 | 137.18 | 0 | -1.07(-0.78%) | |
Dec 29, 2016 | 137.56 | 139.03 | 137.35 | 138.25 | 794,613 | +0.28(+0.20%) |
Dec 28, 2016 | 139.24 | 139.24 | 137.43 | 137.97 | 1,126,474 | -0.63(-0.45%) |
Dec 27, 2016 | 137.43 | 139.80 | 137.21 | 138.60 | 960,896 | +1.28(+0.93%) |
Dec 23, 2016 | 137.31 | 137.31 | 137.31 | 0 | +0.71(+0.52%) | |
Dec 22, 2016 | 136.60 | 136.79 | 135.27 | 136.60 | 1,040,613 | -0.02(-0.02%) |
Dec 21, 2016 | 134.65 | 137.95 | 134.12 | 136.63 | 1,423,293 | +2.35(+1.75%) |
Dec 20, 2016 | 132.21 | 134.42 | 131.72 | 134.28 | 969,904 | +2.54(+1.92%) |
Dec 19, 2016 | 131.82 | 133.04 | 131.26 | 131.75 | 863,422 | +0.37(+0.28%) |
Dec 16, 2016 | 131.38 | 132.66 | 130.71 | 131.38 | 1,146,362 | +0.20(+0.16%) |
Dec 15, 2016 | 132.51 | 133.46 | 130.70 | 131.17 | 915,032 | -1.65(-1.24%) |
Dec 14, 2016 | 133.87 | 136.10 | 132.69 | 132.82 | 1,904,623 | -1.62(-1.21%) |
Dec 13, 2016 | 134.15 | 135.97 | 134.12 | 134.44 | 1,060,592 | +1.47(+1.10%) |
Dec 12, 2016 | 131.40 | 136.51 | 131.04 | 132.97 | 1,251,884 | +1.86(+1.42%) |
Dec 09, 2016 | 130.49 | 131.47 | 128.39 | 131.11 | 1,223,255 | +1.07(+0.82%) |
Dec 08, 2016 | 131.31 | 131.54 | 128.54 | 130.04 | 988,514 | -1.12(-0.86%) |
Dec 07, 2016 | 127.62 | 131.90 | 127.50 | 131.16 | 1,332,504 | +3.32(+2.60%) |
Dec 06, 2016 | 128.67 | 129.19 | 126.50 | 127.84 | 1,170,353 | -0.45(-0.35%) |
Dec 05, 2016 | 127.19 | 128.76 | 126.84 | 128.30 | 1,363,508 | +2.38(+1.89%) |
Dec 02, 2016 | 123.28 | 128.02 | 122.95 | 125.91 | 2,054,131 | +3.19(+2.60%) |
Dec 01, 2016 | 122.18 | 123.93 | 121.73 | 122.72 | 738,059 | +0.13(+0.10%) |
Nov 30, 2016 | 123.71 | 124.41 | 121.55 | 122.59 | 766,260 | -0.86(-0.70%) |
Nov 29, 2016 | 123.39 | 124.11 | 121.70 | 123.45 | 712,399 | +0.72(+0.58%) |
Nov 28, 2016 | 124.52 | 125.01 | 122.53 | 122.73 | 752,388 | -2.25(-1.80%) |
Nov 25, 2016 | 124.95 | 125.62 | 124.76 | 124.98 | 229,352 | +0.22(+0.18%) |
Nov 23, 2016 | 124.76 | 124.76 | 124.76 | 0 | +1.01(+0.82%) | |
Nov 22, 2016 | 122.90 | 124.04 | 122.27 | 123.75 | 1,015,863 | +0.88(+0.72%) |
Nov 21, 2016 | 121.72 | 123.04 | 121.44 | 122.87 | 760,946 | +1.33(+1.09%) |
Nov 18, 2016 | 123.55 | 123.88 | 121.01 | 121.54 | 905,694 | -1.67(-1.36%) |
Nov 17, 2016 | 122.72 | 124.14 | 121.92 | 123.22 | 1,160,916 | +0.87(+0.71%) |
Nov 16, 2016 | 123.72 | 124.15 | 121.31 | 122.35 | 1,100,430 | -1.62(-1.31%) |
Nov 15, 2016 | 122.97 | 124.17 | 121.95 | 123.97 | 1,507,228 | +1.75(+1.44%) |
Nov 14, 2016 | 122.19 | 124.19 | 121.56 | 122.22 | 1,097,934 | -0.02(-0.01%) |
Nov 11, 2016 | 123.56 | 124.35 | 121.18 | 122.23 | 1,070,575 | -1.54(-1.24%) |
Nov 10, 2016 | 121.08 | 124.40 | 120.31 | 123.77 | 1,880,319 | +3.20(+2.65%) |
Nov 09, 2016 | 117.72 | 121.36 | 115.74 | 120.57 | 1,938,175 | +2.11(+1.78%) |
Nov 08, 2016 | 116.12 | 119.19 | 115.65 | 118.47 | 1,373,187 | +2.25(+1.94%) |
Nov 07, 2016 | 116.27 | 117.06 | 115.62 | 116.22 | 968,604 | +1.60(+1.40%) |
Nov 04, 2016 | 114.75 | 115.87 | 113.44 | 114.61 | 1,304,180 | +1.35(+1.19%) |
Nov 03, 2016 | 113.85 | 113.85 | 112.73 | 113.26 | 963,553 | +0.17(+0.15%) |
Nov 02, 2016 | 112.83 | 115.30 | 112.17 | 113.09 | 1,528,160 | +0.14(+0.13%) |
Nov 01, 2016 | 112.70 | 113.94 | 112.17 | 112.94 | 1,614,245 | +0.56(+0.50%) |
Oct 31, 2016 | 113.78 | 113.78 | 112.08 | 112.38 | 1,684,703 | -0.75(-0.66%) |
Oct 28, 2016 | 111.59 | 114.62 | 111.26 | 113.13 | 1,820,888 | +2.35(+2.12%) |
Oct 27, 2016 | 112.34 | 112.51 | 109.45 | 110.78 | 2,024,223 | -1.37(-1.22%) |
Oct 26, 2016 | 114.00 | 115.05 | 111.75 | 112.16 | 2,435,271 | -1.93(-1.69%) |
Oct 25, 2016 | 117.39 | 119.86 | 111.42 | 114.09 | 7,703,934 | -13.78(-10.78%) |
Oct 24, 2016 | 125.89 | 129.06 | 125.89 | 127.86 | 1,888,412 | +2.46(+1.96%) |
Oct 21, 2016 | 123.68 | 125.53 | 122.59 | 125.41 | 1,189,886 | +0.83(+0.67%) |
Oct 20, 2016 | 124.36 | 125.47 | 123.24 | 124.57 | 933,562 | -0.30(-0.24%) |
Oct 19, 2016 | 122.09 | 125.45 | 121.66 | 124.87 | 1,385,697 | +3.14(+2.58%) |
Oct 18, 2016 | 123.21 | 123.21 | 120.52 | 121.74 | 1,474,625 | -0.54(-0.44%) |
Oct 17, 2016 | 119.16 | 124.58 | 119.07 | 122.28 | 1,930,531 | +1.70(+1.41%) |
Oct 14, 2016 | 121.79 | 122.77 | 120.39 | 120.58 | 724,005 | -0.02(-0.02%) |
Oct 13, 2016 | 119.54 | 121.07 | 118.99 | 120.60 | 831,316 | -0.04(-0.03%) |
Oct 12, 2016 | 121.20 | 121.20 | 120.13 | 120.64 | 752,857 | -0.15(-0.12%) |
Oct 11, 2016 | 121.29 | 121.35 | 119.37 | 120.79 | 1,282,064 | -0.40(-0.33%) |
Oct 10, 2016 | 123.41 | 123.94 | 121.02 | 121.19 | 795,546 | -1.45(-1.18%) |
Oct 07, 2016 | 124.93 | 125.24 | 121.98 | 122.64 | 784,352 | -2.08(-1.67%) |
Oct 06, 2016 | 122.88 | 125.26 | 122.64 | 124.72 | 1,005,057 | +1.62(+1.32%) |
Oct 05, 2016 | 122.15 | 123.81 | 122.15 | 123.09 | 766,744 | +1.37(+1.13%) |
Oct 04, 2016 | 121.67 | 122.69 | 121.00 | 121.72 | 765,911 | +0.15(+0.12%) |
Oct 03, 2016 | 121.40 | 122.73 | 120.81 | 121.57 | 659,199 | -0.07(-0.06%) |
Sep 30, 2016 | 120.52 | 122.31 | 120.37 | 121.64 | 836,923 | +1.36(+1.13%) |
Sep 29, 2016 | 121.22 | 122.54 | 119.92 | 120.28 | 783,948 | -1.46(-1.20%) |
Sep 28, 2016 | 121.98 | 122.35 | 119.82 | 121.74 | 1,153,989 | -0.39(-0.32%) |
Sep 27, 2016 | 120.71 | 122.63 | 120.66 | 122.13 | 817,107 | +1.65(+1.37%) |
Sep 26, 2016 | 121.24 | 121.39 | 119.84 | 120.48 | 759,509 | -1.17(-0.96%) |
Sep 23, 2016 | 122.75 | 123.00 | 121.38 | 121.65 | 846,687 | -1.63(-1.33%) |
Sep 22, 2016 | 123.36 | 123.88 | 122.61 | 123.28 | 881,504 | +1.24(+1.02%) |
Sep 21, 2016 | 120.38 | 122.39 | 120.25 | 122.04 | 1,325,080 | +1.69(+1.40%) |
Sep 20, 2016 | 121.90 | 122.16 | 119.68 | 120.35 | 1,002,464 | -1.04(-0.86%) |
Sep 19, 2016 | 122.31 | 123.87 | 121.10 | 121.39 | 1,265,309 | -0.69(-0.57%) |
Sep 16, 2016 | 123.33 | 123.48 | 120.65 | 122.08 | 1,790,362 | -1.76(-1.42%) |
Sep 15, 2016 | 123.11 | 123.97 | 122.28 | 123.84 | 974,778 | +0.58(+0.47%) |
Sep 14, 2016 | 124.91 | 125.72 | 122.92 | 123.27 | 1,411,262 | -1.79(-1.43%) |
Sep 13, 2016 | 126.21 | 127.03 | 124.43 | 125.06 | 1,011,993 | -2.40(-1.88%) |
Sep 12, 2016 | 123.58 | 127.89 | 123.52 | 127.46 | 1,362,211 | +2.40(+1.92%) |
Sep 09, 2016 | 129.02 | 129.42 | 124.44 | 125.06 | 2,701,452 | -6.06(-4.62%) |
Sep 08, 2016 | 136.12 | 136.47 | 130.99 | 131.12 | 1,666,613 | -5.59(-4.09%) |
Sep 07, 2016 | 133.98 | 136.85 | 133.60 | 136.71 | 1,474,482 | +2.73(+2.04%) |
Sep 06, 2016 | 134.09 | 134.26 | 132.85 | 133.98 | 618,322 | +0.47(+0.35%) |
Sep 02, 2016 | 134.22 | 133.51 | 133.51 | 133.51 | 573,776 | +0.25(+0.19%) |
Sep 01, 2016 | 133.96 | 134.20 | 132.28 | 133.26 | 840,383 | -0.74(-0.55%) |
Aug 31, 2016 | 134.29 | 135.03 | 133.14 | 134.00 | 913,615 | -0.46(-0.34%) |
Aug 30, 2016 | 136.03 | 136.42 | 134.01 | 134.46 | 629,371 | -1.57(-1.15%) |
Aug 29, 2016 | 135.77 | 136.99 | 135.77 | 136.03 | 654,534 | +0.24(+0.18%) |
Aug 26, 2016 | 135.84 | 136.63 | 134.72 | 135.79 | 1,189,750 | +0.33(+0.24%) |
Aug 25, 2016 | 135.99 | 136.41 | 134.68 | 135.46 | 948,551 | -0.74(-0.55%) |
Aug 24, 2016 | 138.70 | 138.95 | 135.51 | 136.20 | 1,005,999 | -2.75(-1.98%) |
Aug 23, 2016 | 138.14 | 139.62 | 137.89 | 138.95 | 892,950 | +1.85(+1.35%) |
Aug 22, 2016 | 136.45 | 137.44 | 135.57 | 137.10 | 571,221 | +0.66(+0.49%) |
Aug 19, 2016 | 137.29 | 138.06 | 135.83 | 136.44 | 1,037,201 | -1.28(-0.93%) |
Aug 18, 2016 | 136.11 | 138.11 | 135.12 | 137.71 | 872,415 | +1.83(+1.35%) |
Aug 17, 2016 | 136.60 | 137.23 | 134.98 | 135.88 | 1,208,831 | -0.66(-0.49%) |
Aug 16, 2016 | 137.06 | 137.88 | 136.27 | 136.55 | 1,209,623 | -1.37(-1.00%) |
Aug 15, 2016 | 139.05 | 139.24 | 137.43 | 137.92 | 1,567,957 | -0.83(-0.60%) |
Aug 12, 2016 | 138.82 | 139.64 | 138.03 | 138.75 | 831,035 | -0.86(-0.61%) |
Aug 11, 2016 | 139.97 | 141.15 | 139.29 | 139.61 | 854,315 | +0.25(+0.18%) |
Aug 10, 2016 | 141.62 | 141.62 | 138.78 | 139.35 | 1,008,077 | -1.84(-1.30%) |
Aug 09, 2016 | 141.70 | 141.70 | 140.51 | 141.19 | 602,800 | -0.24(-0.17%) |
Aug 08, 2016 | 142.24 | 142.24 | 140.76 | 141.43 | 524,728 | +0.00(+0.00%) |
Aug 05, 2016 | 141.76 | 142.89 | 140.26 | 141.43 | 849,612 | +0.26(+0.18%) |
Aug 04, 2016 | 140.52 | 141.64 | 139.79 | 141.17 | 845,838 | +1.03(+0.73%) |
Aug 03, 2016 | 141.00 | 141.16 | 139.60 | 140.14 | 1,011,631 | -1.16(-0.82%) |
Aug 02, 2016 | 143.00 | 143.57 | 141.00 | 141.29 | 867,408 | -2.05(-1.43%) |
Aug 01, 2016 | 143.52 | 144.82 | 143.05 | 143.35 | 1,108,185 | -0.17(-0.12%) |
Jul 29, 2016 | 143.92 | 144.44 | 142.72 | 143.52 | 1,289,722 | -0.01(-0.01%) |
Jul 28, 2016 | 142.22 | 144.01 | 141.34 | 143.53 | 1,255,201 | +1.31(+0.92%) |
Jul 27, 2016 | 141.18 | 143.02 | 141.12 | 142.22 | 1,400,394 | +0.48(+0.34%) |
Jul 26, 2016 | 141.91 | 142.19 | 140.32 | 141.74 | 1,482,013 | -0.21(-0.15%) |
Jul 25, 2016 | 138.71 | 142.03 | 138.07 | 141.95 | 1,501,884 | +1.98(+1.41%) |
Jul 22, 2016 | 139.52 | 140.47 | 135.62 | 139.97 | 1,785,068 | +3.65(+2.68%) |
Jul 21, 2016 | 137.09 | 137.75 | 135.68 | 136.33 | 1,691,120 | -0.71(-0.52%) |
Jul 20, 2016 | 133.42 | 138.77 | 133.09 | 137.03 | 2,087,797 | +3.22(+2.41%) |
Jul 19, 2016 | 132.60 | 135.00 | 132.60 | 133.81 | 712,820 | +0.99(+0.75%) |
Jul 18, 2016 | 131.29 | 135.54 | 130.54 | 132.82 | 1,755,742 | +1.87(+1.43%) |
Jul 15, 2016 | 130.56 | 131.87 | 130.00 | 130.95 | 922,304 | +0.98(+0.76%) |
Jul 14, 2016 | 130.64 | 131.98 | 129.84 | 129.96 | 799,337 | +0.30(+0.23%) |
Jul 13, 2016 | 130.12 | 130.32 | 128.06 | 129.66 | 629,908 | +0.05(+0.04%) |
Jul 12, 2016 | 130.38 | 130.44 | 128.68 | 129.61 | 743,038 | +0.75(+0.58%) |
Jul 11, 2016 | 128.20 | 129.29 | 127.06 | 128.87 | 902,114 | +1.00(+0.78%) |
Jul 08, 2016 | 126.75 | 128.82 | 125.25 | 127.86 | 966,796 | +2.61(+2.08%) |
Jul 07, 2016 | 124.51 | 125.90 | 123.56 | 125.25 | 654,117 | +1.09(+0.88%) |
Jul 06, 2016 | 121.93 | 124.30 | 121.39 | 124.16 | 1,134,119 | +1.84(+1.50%) |
Jul 05, 2016 | 124.05 | 124.55 | 120.84 | 122.33 | 844,262 | -2.47(-1.98%) |
Jul 01, 2016 | 124.60 | 124.80 | 124.80 | 124.80 | 961,545 | +0.47(+0.38%) |
Jun 30, 2016 | 122.26 | 124.33 | 120.72 | 124.33 | 1,174,429 | +2.05(+1.68%) |
Jun 29, 2016 | 121.65 | 123.66 | 121.02 | 122.28 | 1,242,272 | +2.13(+1.77%) |
Jun 28, 2016 | 118.72 | 120.58 | 118.20 | 120.15 | 2,303,323 | +4.91(+4.26%) |
Jun 27, 2016 | 119.75 | 119.75 | 113.55 | 115.24 | 2,446,048 | -6.05(-4.99%) |
Jun 24, 2016 | 127.43 | 127.50 | 120.10 | 121.29 | 3,777,644 | -12.11(-9.08%) |
Jun 23, 2016 | 134.58 | 135.05 | 132.40 | 133.40 | 932,703 | +0.45(+0.34%) |
Jun 22, 2016 | 132.75 | 134.09 | 132.31 | 132.95 | 643,661 | +0.76(+0.58%) |
Jun 21, 2016 | 133.19 | 133.69 | 131.57 | 132.19 | 861,406 | -0.41(-0.31%) |
Jun 20, 2016 | 132.33 | 134.61 | 132.33 | 132.60 | 966,091 | +1.56(+1.19%) |
Jun 17, 2016 | 130.23 | 131.63 | 129.75 | 131.04 | 1,282,589 | +0.90(+0.69%) |
Jun 16, 2016 | 131.12 | 131.12 | 128.72 | 130.14 | 1,238,036 | -1.40(-1.06%) |
Jun 15, 2016 | 131.06 | 133.19 | 130.01 | 131.54 | 1,404,145 | +1.07(+0.82%) |
Jun 14, 2016 | 130.10 | 130.75 | 128.66 | 130.46 | 953,852 | -0.11(-0.09%) |
Jun 13, 2016 | 132.18 | 132.82 | 130.44 | 130.57 | 1,124,608 | -1.87(-1.41%) |
Jun 10, 2016 | 133.20 | 133.33 | 131.72 | 132.45 | 759,167 | -1.62(-1.21%) |
Jun 09, 2016 | 134.50 | 134.71 | 132.73 | 134.06 | 749,291 | -1.06(-0.78%) |
Jun 08, 2016 | 133.04 | 135.18 | 132.67 | 135.12 | 1,123,174 | +2.37(+1.79%) |
Jun 07, 2016 | 130.28 | 133.81 | 130.05 | 132.75 | 1,148,800 | +2.31(+1.77%) |
Jun 06, 2016 | 129.75 | 131.28 | 128.89 | 130.44 | 669,241 | +0.76(+0.59%) |
Jun 03, 2016 | 129.64 | 130.37 | 128.48 | 129.68 | 815,490 | -0.91(-0.70%) |
Jun 02, 2016 | 130.73 | 131.16 | 129.26 | 130.59 | 705,524 | -0.15(-0.11%) |
Jun 01, 2016 | 129.34 | 130.86 | 128.54 | 130.74 | 670,373 | +0.45(+0.35%) |
May 31, 2016 | 130.42 | 130.52 | 129.21 | 130.28 | 1,035,574 | +0.01(+0.01%) |
May 27, 2016 | 128.54 | 130.28 | 130.28 | 130.28 | 675,253 | +1.76(+1.37%) |
May 26, 2016 | 129.72 | 130.72 | 128.00 | 128.51 | 841,996 | -1.60(-1.23%) |
May 25, 2016 | 130.24 | 131.66 | 129.51 | 130.11 | 927,415 | +0.10(+0.08%) |
May 24, 2016 | 125.33 | 130.69 | 125.33 | 130.01 | 2,071,800 | +5.51(+4.42%) |
May 23, 2016 | 125.33 | 126.11 | 124.31 | 124.50 | 721,628 | -0.92(-0.73%) |
May 20, 2016 | 125.75 | 126.29 | 124.25 | 125.42 | 1,191,396 | +0.32(+0.26%) |
May 19, 2016 | 123.84 | 125.25 | 122.80 | 125.10 | 1,098,807 | +0.52(+0.41%) |
May 18, 2016 | 125.52 | 126.73 | 123.87 | 124.58 | 1,053,672 | -1.32(-1.05%) |
May 17, 2016 | 123.97 | 127.04 | 123.61 | 125.90 | 1,581,448 | +1.61(+1.30%) |
May 16, 2016 | 125.02 | 125.24 | 122.42 | 124.29 | 2,374,045 | -0.85(-0.68%) |
May 13, 2016 | 127.34 | 128.23 | 124.84 | 125.14 | 1,065,041 | -2.09(-1.64%) |
May 12, 2016 | 127.99 | 129.18 | 125.59 | 127.23 | 1,074,445 | -0.62(-0.48%) |
May 11, 2016 | 130.71 | 131.16 | 127.58 | 127.85 | 1,005,609 | -3.64(-2.77%) |
May 10, 2016 | 130.81 | 132.26 | 129.98 | 131.49 | 979,948 | +1.62(+1.25%) |
May 09, 2016 | 130.91 | 131.59 | 129.06 | 129.86 | 988,045 | -1.19(-0.91%) |
May 06, 2016 | 129.85 | 131.63 | 129.66 | 131.06 | 761,115 | +0.31(+0.23%) |
May 05, 2016 | 130.03 | 131.75 | 129.84 | 130.75 | 983,610 | +0.82(+0.63%) |
May 04, 2016 | 130.12 | 132.07 | 129.06 | 129.93 | 1,295,265 | -1.27(-0.97%) |
May 03, 2016 | 129.89 | 132.18 | 129.12 | 131.20 | 1,337,686 | +0.06(+0.04%) |