Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.83 | 152.72 | 151.21 | 151.65 | 1,201,647 | -0.25(-0.17%) |
May 30, 2017 | 151.85 | 152.63 | 151.48 | 151.90 | 1,152,560 | +0.17(+0.11%) |
May 26, 2017 | 152.25 | 152.49 | 150.41 | 151.73 | 1,434,027 | -0.31(-0.20%) |
May 25, 2017 | 152.92 | 154.52 | 152.03 | 152.04 | 1,910,477 | -0.20(-0.13%) |
May 24, 2017 | 151.04 | 152.50 | 150.57 | 152.24 | 908,676 | +1.26(+0.83%) |
May 23, 2017 | 149.88 | 151.17 | 149.88 | 150.98 | 835,822 | +1.10(+0.73%) |
May 22, 2017 | 150.26 | 150.62 | 149.35 | 149.88 | 1,686,825 | -0.12(-0.08%) |
May 19, 2017 | 150.88 | 151.95 | 149.83 | 150.00 | 1,709,157 | -0.58(-0.39%) |
May 18, 2017 | 149.45 | 151.12 | 149.00 | 150.59 | 1,541,947 | +1.59(+1.07%) |
May 17, 2017 | 151.75 | 151.16 | 148.88 | 149.00 | 1,736,756 | -2.76(-1.82%) |
May 16, 2017 | 152.37 | 152.53 | 150.87 | 151.75 | 1,402,337 | -0.72(-0.47%) |
May 15, 2017 | 152.09 | 153.25 | 151.59 | 152.47 | 1,678,240 | +0.07(+0.04%) |
May 12, 2017 | 153.78 | 155.08 | 151.93 | 152.40 | 1,532,500 | -1.68(-1.09%) |
May 11, 2017 | 153.35 | 154.53 | 152.09 | 154.08 | 1,051,660 | +0.87(+0.57%) |
May 10, 2017 | 152.37 | 153.58 | 152.07 | 153.22 | 1,539,256 | +0.23(+0.15%) |
May 09, 2017 | 152.24 | 153.76 | 152.16 | 152.98 | 1,361,760 | +0.85(+0.56%) |
May 08, 2017 | 151.11 | 152.49 | 150.59 | 152.14 | 1,525,710 | +1.41(+0.94%) |
May 05, 2017 | 149.55 | 151.97 | 148.84 | 150.73 | 1,725,700 | +3.31(+2.25%) |
May 04, 2017 | 148.41 | 148.76 | 146.09 | 147.41 | 1,495,994 | -0.28(-0.19%) |
May 03, 2017 | 148.82 | 149.69 | 147.33 | 147.70 | 1,031,563 | -1.27(-0.85%) |
May 02, 2017 | 148.51 | 149.38 | 146.94 | 148.97 | 1,117,807 | +0.81(+0.55%) |
May 01, 2017 | 147.37 | 149.05 | 147.18 | 148.16 | 1,002,286 | +1.08(+0.74%) |
Apr 28, 2017 | 146.47 | 148.04 | 143.80 | 147.08 | 1,678,765 | +0.15(+0.10%) |
Apr 27, 2017 | 147.87 | 148.83 | 146.63 | 146.93 | 772,885 | -0.68(-0.46%) |
Apr 26, 2017 | 147.97 | 149.19 | 146.45 | 147.60 | 965,099 | -0.23(-0.16%) |
Apr 25, 2017 | 146.23 | 149.62 | 146.23 | 147.84 | 1,242,263 | +1.15(+0.78%) |
Apr 24, 2017 | 147.11 | 147.96 | 146.26 | 146.69 | 968,681 | +0.83(+0.57%) |
Apr 21, 2017 | 145.99 | 146.13 | 144.79 | 145.86 | 1,032,904 | -0.28(-0.19%) |
Apr 20, 2017 | 142.68 | 146.92 | 142.07 | 146.15 | 1,867,230 | +3.23(+2.26%) |
Apr 19, 2017 | 141.56 | 143.29 | 141.04 | 142.92 | 839,933 | +2.00(+1.42%) |
Apr 18, 2017 | 142.19 | 142.43 | 140.24 | 140.92 | 1,110,367 | -1.27(-0.89%) |
Apr 17, 2017 | 141.72 | 142.24 | 141.32 | 142.19 | 875,846 | +0.72(+0.51%) |
Apr 13, 2017 | 141.32 | 142.09 | 140.87 | 141.47 | 823,817 | -0.17(-0.12%) |
Apr 12, 2017 | 141.93 | 142.39 | 140.96 | 141.64 | 841,982 | -0.92(-0.65%) |
Apr 11, 2017 | 142.47 | 142.84 | 141.69 | 142.56 | 881,808 | -0.67(-0.47%) |
Apr 10, 2017 | 142.98 | 144.09 | 142.56 | 143.23 | 1,585,586 | +0.23(+0.16%) |
Apr 07, 2017 | 142.12 | 143.22 | 141.12 | 143.00 | 1,574,452 | +0.78(+0.55%) |
Apr 06, 2017 | 141.00 | 142.40 | 139.91 | 142.22 | 1,597,795 | +1.22(+0.87%) |
Apr 05, 2017 | 142.03 | 142.97 | 140.55 | 141.00 | 1,549,703 | -0.59(-0.42%) |
Apr 04, 2017 | 140.21 | 141.74 | 139.91 | 141.59 | 1,299,934 | +1.08(+0.77%) |
Apr 03, 2017 | 137.98 | 142.03 | 137.98 | 140.51 | 1,734,090 | +2.73(+1.98%) |
Mar 31, 2017 | 138.74 | 138.82 | 137.78 | 137.78 | 1,531,588 | -1.04(-0.75%) |
Mar 30, 2017 | 138.78 | 140.09 | 138.40 | 138.83 | 855,691 | +0.35(+0.25%) |
Mar 29, 2017 | 138.86 | 139.69 | 137.95 | 138.48 | 875,096 | -1.01(-0.72%) |
Mar 28, 2017 | 137.34 | 139.82 | 136.90 | 139.49 | 979,288 | +2.13(+1.55%) |
Mar 27, 2017 | 135.65 | 137.66 | 135.30 | 137.36 | 2,130,187 | +0.21(+0.15%) |
Mar 24, 2017 | 140.49 | 141.47 | 136.35 | 137.15 | 2,265,526 | -3.16(-2.25%) |
Mar 23, 2017 | 141.08 | 142.36 | 140.15 | 140.31 | 925,218 | -1.12(-0.79%) |
Mar 22, 2017 | 141.16 | 142.34 | 139.52 | 141.43 | 1,173,965 | +0.72(+0.51%) |
Mar 21, 2017 | 142.76 | 142.79 | 140.42 | 140.72 | 1,853,118 | -1.43(-1.01%) |
Mar 20, 2017 | 143.12 | 143.93 | 141.75 | 142.15 | 1,737,905 | -0.72(-0.50%) |
Mar 17, 2017 | 142.52 | 143.32 | 141.92 | 142.86 | 1,661,955 | +0.09(+0.07%) |
Mar 16, 2017 | 144.84 | 145.10 | 142.59 | 142.77 | 1,427,327 | -2.08(-1.43%) |
Mar 15, 2017 | 145.11 | 145.63 | 144.37 | 144.85 | 1,544,641 | +0.43(+0.30%) |
Mar 14, 2017 | 143.88 | 145.14 | 143.28 | 144.41 | 1,381,380 | +0.13(+0.09%) |
Mar 13, 2017 | 143.28 | 144.77 | 142.33 | 144.28 | 1,210,198 | +1.39(+0.97%) |
Mar 10, 2017 | 144.06 | 144.23 | 142.41 | 142.89 | 1,350,926 | -0.26(-0.18%) |
Mar 09, 2017 | 143.72 | 143.95 | 142.46 | 143.15 | 1,041,971 | -0.04(-0.03%) |
Mar 08, 2017 | 142.72 | 143.93 | 141.77 | 143.19 | 884,783 | +0.41(+0.29%) |
Mar 07, 2017 | 143.48 | 145.03 | 142.13 | 142.78 | 1,758,014 | -1.05(-0.73%) |
Mar 06, 2017 | 141.88 | 143.97 | 141.85 | 143.83 | 1,961,015 | +0.91(+0.64%) |
Mar 03, 2017 | 141.88 | 143.51 | 140.11 | 142.92 | 796,664 | +0.39(+0.27%) |
Mar 02, 2017 | 143.02 | 143.28 | 142.08 | 142.53 | 869,556 | -0.58(-0.41%) |
Mar 01, 2017 | 141.05 | 143.86 | 140.40 | 143.12 | 1,616,565 | +3.10(+2.22%) |
Feb 28, 2017 | 140.78 | 140.92 | 139.55 | 140.01 | 1,518,859 | -0.77(-0.55%) |
Feb 27, 2017 | 138.00 | 141.05 | 137.53 | 140.78 | 2,829,280 | +2.52(+1.82%) |
Feb 24, 2017 | 138.66 | 138.80 | 137.79 | 138.26 | 977,614 | -0.44(-0.32%) |
Feb 23, 2017 | 138.81 | 138.93 | 138.33 | 138.71 | 1,539,245 | +0.02(+0.01%) |
Feb 22, 2017 | 137.51 | 139.56 | 137.21 | 138.69 | 1,728,939 | +0.49(+0.35%) |
Feb 21, 2017 | 135.41 | 138.45 | 135.09 | 138.20 | 1,885,929 | +3.21(+2.38%) |
Feb 17, 2017 | 134.99 | 134.99 | 134.99 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.08 | 138.17 | 135.28 | 136.66 | 1,669,047 | -1.18(-0.86%) |
Feb 15, 2017 | 137.48 | 138.85 | 136.89 | 137.84 | 2,391,736 | -0.08(-0.06%) |
Feb 14, 2017 | 136.55 | 139.24 | 135.88 | 137.93 | 2,062,403 | +0.78(+0.57%) |
Feb 13, 2017 | 137.87 | 138.37 | 136.18 | 137.15 | 1,134,872 | +0.28(+0.21%) |
Feb 10, 2017 | 138.74 | 140.41 | 136.82 | 136.86 | 2,040,250 | -2.44(-1.75%) |
Feb 09, 2017 | 138.92 | 139.46 | 136.67 | 139.30 | 2,459,511 | +0.28(+0.20%) |
Feb 08, 2017 | 138.23 | 139.82 | 137.57 | 139.02 | 693,886 | -0.06(-0.04%) |
Feb 07, 2017 | 138.29 | 139.76 | 137.22 | 139.07 | 821,577 | +0.82(+0.59%) |
Feb 06, 2017 | 139.80 | 140.63 | 137.27 | 138.25 | 1,358,560 | -2.13(-1.52%) |
Feb 03, 2017 | 140.17 | 141.15 | 139.26 | 140.39 | 1,300,328 | +0.95(+0.68%) |
Feb 02, 2017 | 140.77 | 141.70 | 135.43 | 139.44 | 1,629,372 | +0.61(+0.44%) |
Feb 01, 2017 | 138.23 | 140.50 | 136.69 | 138.83 | 1,333,842 | +1.34(+0.97%) |
Jan 31, 2017 | 136.46 | 137.78 | 135.88 | 137.49 | 940,496 | +0.49(+0.36%) |
Jan 30, 2017 | 138.02 | 138.03 | 135.70 | 137.00 | 731,012 | -1.04(-0.76%) |
Jan 27, 2017 | 138.75 | 139.17 | 136.74 | 138.05 | 1,170,772 | +0.01(+0.01%) |
Jan 26, 2017 | 139.43 | 139.83 | 137.90 | 138.04 | 1,082,037 | -1.66(-1.19%) |
Jan 25, 2017 | 138.25 | 140.32 | 137.88 | 139.70 | 1,288,512 | +1.92(+1.39%) |
Jan 24, 2017 | 136.54 | 138.74 | 135.43 | 137.78 | 1,340,873 | +1.15(+0.84%) |
Jan 23, 2017 | 135.71 | 137.00 | 133.76 | 136.64 | 1,676,465 | +0.51(+0.37%) |
Jan 20, 2017 | 136.14 | 136.98 | 134.82 | 136.13 | 1,418,357 | +0.57(+0.42%) |
Jan 19, 2017 | 132.90 | 137.58 | 125.55 | 135.56 | 2,699,489 | +2.06(+1.54%) |
Jan 18, 2017 | 136.72 | 136.72 | 131.85 | 133.50 | 2,100,022 | -2.63(-1.93%) |
Jan 17, 2017 | 137.24 | 137.25 | 135.43 | 136.13 | 1,148,327 | -1.45(-1.05%) |
Jan 13, 2017 | 137.58 | 137.58 | 137.58 | 0 | +1.54(+1.13%) | |
Jan 12, 2017 | 133.09 | 137.09 | 132.61 | 136.04 | 1,835,659 | +1.91(+1.42%) |
Jan 11, 2017 | 132.17 | 134.13 | 131.53 | 134.13 | 1,508,618 | +2.27(+1.72%) |
Jan 10, 2017 | 132.81 | 133.53 | 131.83 | 131.86 | 1,324,204 | -1.99(-1.49%) |
Jan 09, 2017 | 132.88 | 134.10 | 131.69 | 133.85 | 1,048,824 | +0.51(+0.38%) |
Jan 06, 2017 | 132.59 | 134.61 | 132.58 | 133.35 | 1,046,139 | +0.09(+0.07%) |
Jan 05, 2017 | 130.78 | 134.25 | 130.07 | 133.25 | 1,538,528 | +2.81(+2.16%) |
Jan 04, 2017 | 127.96 | 130.60 | 125.72 | 130.44 | 1,284,421 | +2.82(+2.21%) |
Jan 03, 2017 | 125.92 | 127.72 | 125.68 | 127.62 | 1,534,761 | +2.19(+1.75%) |
Dec 30, 2016 | 125.43 | 125.43 | 125.43 | 0 | -1.98(-1.56%) | |
Dec 29, 2016 | 129.33 | 130.40 | 127.12 | 127.41 | 682,564 | -1.41(-1.10%) |
Dec 28, 2016 | 131.28 | 131.93 | 128.82 | 128.82 | 881,025 | -2.25(-1.71%) |
Dec 27, 2016 | 130.01 | 132.30 | 130.01 | 131.07 | 511,724 | +0.73(+0.56%) |
Dec 23, 2016 | 130.34 | 130.34 | 130.34 | 0 | +1.54(+1.20%) | |
Dec 22, 2016 | 128.73 | 129.29 | 127.38 | 128.80 | 1,167,294 | -0.09(-0.07%) |
Dec 21, 2016 | 129.23 | 129.23 | 127.76 | 128.89 | 774,054 | -0.04(-0.03%) |
Dec 20, 2016 | 129.86 | 131.40 | 128.40 | 128.93 | 1,178,421 | -0.92(-0.71%) |
Dec 19, 2016 | 129.38 | 130.70 | 128.67 | 129.85 | 1,291,204 | +1.25(+0.97%) |
Dec 16, 2016 | 126.81 | 129.48 | 126.80 | 128.60 | 2,934,646 | +2.61(+2.07%) |
Dec 15, 2016 | 125.24 | 126.53 | 123.43 | 125.99 | 979,910 | +0.70(+0.56%) |
Dec 14, 2016 | 127.16 | 127.73 | 124.41 | 125.29 | 935,566 | -1.25(-0.99%) |
Dec 13, 2016 | 124.98 | 127.72 | 123.67 | 126.54 | 1,359,686 | +2.06(+1.65%) |
Dec 12, 2016 | 126.03 | 126.38 | 123.21 | 124.48 | 1,243,694 | -2.28(-1.80%) |
Dec 09, 2016 | 128.98 | 129.71 | 125.88 | 126.75 | 1,507,381 | -2.19(-1.70%) |
Dec 08, 2016 | 128.36 | 130.30 | 127.04 | 128.95 | 1,189,907 | +0.28(+0.22%) |
Dec 07, 2016 | 128.71 | 129.31 | 127.70 | 128.66 | 1,801,822 | -0.40(-0.31%) |
Dec 06, 2016 | 127.42 | 129.52 | 126.13 | 129.06 | 1,192,948 | +2.40(+1.89%) |
Dec 05, 2016 | 125.67 | 127.37 | 123.79 | 126.66 | 1,154,561 | +1.19(+0.94%) |
Dec 02, 2016 | 127.02 | 127.84 | 124.72 | 125.48 | 1,474,361 | -1.00(-0.79%) |
Dec 01, 2016 | 126.16 | 128.75 | 126.16 | 126.47 | 1,742,540 | -0.23(-0.18%) |
Nov 30, 2016 | 129.73 | 129.81 | 126.50 | 126.70 | 2,232,937 | -3.35(-2.57%) |
Nov 29, 2016 | 128.61 | 131.60 | 128.61 | 130.05 | 1,480,043 | +1.44(+1.12%) |
Nov 28, 2016 | 130.54 | 131.02 | 128.07 | 128.61 | 1,265,383 | -1.79(-1.37%) |
Nov 25, 2016 | 131.53 | 133.04 | 130.26 | 130.39 | 326,049 | -0.81(-0.62%) |
Nov 23, 2016 | 131.20 | 131.20 | 131.20 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.15 | 132.37 | 128.56 | 131.39 | 1,550,975 | +2.49(+1.93%) |
Nov 21, 2016 | 129.89 | 131.60 | 127.92 | 128.90 | 1,145,980 | -1.52(-1.17%) |
Nov 18, 2016 | 131.29 | 133.53 | 128.57 | 130.42 | 1,247,412 | -1.22(-0.93%) |
Nov 17, 2016 | 129.04 | 131.83 | 128.13 | 131.65 | 1,219,023 | +1.98(+1.53%) |
Nov 16, 2016 | 129.70 | 130.44 | 128.40 | 129.66 | 1,115,713 | +0.09(+0.07%) |
Nov 15, 2016 | 127.96 | 130.38 | 126.28 | 129.58 | 1,151,685 | +1.58(+1.23%) |
Nov 14, 2016 | 126.22 | 130.50 | 125.16 | 128.00 | 2,178,686 | +2.30(+1.83%) |
Nov 11, 2016 | 126.59 | 128.28 | 124.02 | 125.69 | 1,262,551 | -1.04(-0.82%) |
Nov 10, 2016 | 127.97 | 130.24 | 125.07 | 126.73 | 2,735,668 | -0.97(-0.76%) |
Nov 09, 2016 | 119.85 | 128.61 | 117.05 | 127.69 | 3,028,166 | +6.61(+5.46%) |
Nov 08, 2016 | 118.03 | 122.47 | 117.92 | 121.08 | 1,474,133 | +2.37(+2.00%) |
Nov 07, 2016 | 115.25 | 119.34 | 115.05 | 118.72 | 1,926,854 | +4.33(+3.78%) |
Nov 04, 2016 | 110.71 | 115.47 | 110.12 | 114.39 | 1,845,556 | +4.08(+3.70%) |
Nov 03, 2016 | 112.37 | 115.97 | 110.23 | 110.31 | 2,468,331 | -0.51(-0.46%) |
Nov 02, 2016 | 108.69 | 111.08 | 108.56 | 110.82 | 1,944,795 | +1.71(+1.57%) |
Nov 01, 2016 | 112.42 | 113.63 | 108.17 | 109.11 | 1,838,281 | -2.63(-2.36%) |
Oct 31, 2016 | 114.53 | 115.19 | 111.74 | 111.74 | 1,504,395 | -2.62(-2.29%) |
Oct 28, 2016 | 115.81 | 116.25 | 113.95 | 114.36 | 1,307,670 | -1.35(-1.17%) |
Oct 27, 2016 | 116.75 | 117.28 | 115.09 | 115.72 | 785,994 | -0.70(-0.60%) |
Oct 26, 2016 | 116.96 | 117.31 | 116.34 | 116.41 | 1,188,818 | -0.47(-0.40%) |
Oct 25, 2016 | 116.22 | 117.44 | 116.16 | 116.88 | 1,007,829 | +0.23(+0.19%) |
Oct 24, 2016 | 117.02 | 117.26 | 115.95 | 116.66 | 846,717 | -0.11(-0.10%) |
Oct 21, 2016 | 115.56 | 116.90 | 115.25 | 116.77 | 680,300 | +0.52(+0.44%) |
Oct 20, 2016 | 116.57 | 117.36 | 116.00 | 116.25 | 908,576 | +0.08(+0.07%) |
Oct 19, 2016 | 116.27 | 116.58 | 115.20 | 116.18 | 1,377,980 | -0.09(-0.08%) |
Oct 18, 2016 | 112.84 | 117.23 | 112.37 | 116.27 | 1,744,893 | +4.71(+4.22%) |
Oct 17, 2016 | 113.43 | 113.68 | 109.36 | 111.56 | 2,067,316 | -2.13(-1.87%) |
Oct 14, 2016 | 114.31 | 114.95 | 113.48 | 113.69 | 606,373 | -0.24(-0.21%) |
Oct 13, 2016 | 114.31 | 115.17 | 112.92 | 113.93 | 1,270,765 | -0.75(-0.66%) |
Oct 12, 2016 | 117.63 | 118.24 | 114.07 | 114.68 | 2,707,747 | -2.86(-2.43%) |
Oct 11, 2016 | 119.74 | 119.74 | 117.52 | 117.54 | 1,154,414 | -2.57(-2.14%) |
Oct 10, 2016 | 119.67 | 120.36 | 119.55 | 120.11 | 601,905 | +0.47(+0.39%) |
Oct 07, 2016 | 119.84 | 120.51 | 119.33 | 119.64 | 712,824 | +0.31(+0.26%) |
Oct 06, 2016 | 119.46 | 119.99 | 119.01 | 119.33 | 663,963 | -0.18(-0.15%) |
Oct 05, 2016 | 120.69 | 121.00 | 119.18 | 119.50 | 1,058,161 | -0.96(-0.80%) |
Oct 04, 2016 | 120.65 | 120.88 | 119.71 | 120.46 | 968,124 | +0.09(+0.08%) |
Oct 03, 2016 | 122.05 | 122.45 | 120.19 | 120.37 | 750,355 | -2.17(-1.77%) |
Sep 30, 2016 | 123.44 | 123.59 | 121.86 | 122.54 | 1,503,038 | -0.45(-0.37%) |
Sep 29, 2016 | 123.93 | 125.60 | 122.76 | 122.99 | 1,283,273 | -0.66(-0.53%) |
Sep 28, 2016 | 124.11 | 124.46 | 122.98 | 123.65 | 488,775 | -0.19(-0.15%) |
Sep 27, 2016 | 122.34 | 124.02 | 122.10 | 123.84 | 939,239 | +1.28(+1.04%) |
Sep 26, 2016 | 122.92 | 122.92 | 122.21 | 122.56 | 763,884 | -0.62(-0.50%) |
Sep 23, 2016 | 121.73 | 123.67 | 121.65 | 123.18 | 1,238,691 | -0.94(-0.76%) |
Sep 22, 2016 | 124.72 | 125.03 | 123.14 | 124.12 | 785,836 | -0.53(-0.42%) |
Sep 21, 2016 | 123.68 | 125.01 | 122.88 | 124.65 | 1,319,125 | +0.93(+0.75%) |
Sep 20, 2016 | 124.35 | 124.84 | 123.25 | 123.72 | 1,092,818 | -0.30(-0.24%) |
Sep 19, 2016 | 124.32 | 124.96 | 123.75 | 124.02 | 1,161,606 | -0.09(-0.08%) |
Sep 16, 2016 | 121.25 | 124.86 | 120.36 | 124.11 | 2,916,037 | +3.15(+2.60%) |
Sep 15, 2016 | 118.50 | 121.11 | 118.41 | 120.96 | 1,290,423 | +2.25(+1.89%) |
Sep 14, 2016 | 119.71 | 120.22 | 118.46 | 118.72 | 1,197,171 | -1.21(-1.01%) |
Sep 13, 2016 | 121.08 | 121.08 | 119.37 | 119.93 | 1,297,300 | -1.38(-1.14%) |
Sep 12, 2016 | 120.31 | 122.06 | 119.50 | 121.31 | 1,302,549 | +0.53(+0.44%) |
Sep 09, 2016 | 119.48 | 121.39 | 119.48 | 120.78 | 1,940,336 | +0.73(+0.61%) |
Sep 08, 2016 | 118.97 | 120.27 | 118.64 | 120.05 | 1,123,149 | +0.88(+0.73%) |
Sep 07, 2016 | 119.46 | 120.45 | 119.00 | 119.18 | 1,012,085 | -0.79(-0.66%) |
Sep 06, 2016 | 119.98 | 120.40 | 119.58 | 119.97 | 840,045 | -0.56(-0.47%) |
Sep 02, 2016 | 120.40 | 120.53 | 120.53 | 120.53 | 558,001 | +0.51(+0.42%) |
Sep 01, 2016 | 120.91 | 121.29 | 119.56 | 120.02 | 745,980 | -0.58(-0.48%) |
Aug 31, 2016 | 120.60 | 121.08 | 119.69 | 120.61 | 764,279 | +0.04(+0.03%) |
Aug 30, 2016 | 120.82 | 121.33 | 120.29 | 120.57 | 791,803 | -0.25(-0.21%) |
Aug 29, 2016 | 120.00 | 121.51 | 119.94 | 120.82 | 548,386 | +0.79(+0.66%) |
Aug 26, 2016 | 121.86 | 122.69 | 118.95 | 120.03 | 1,791,496 | -1.66(-1.36%) |
Aug 25, 2016 | 122.83 | 123.72 | 121.27 | 121.69 | 891,457 | -1.84(-1.49%) |
Aug 24, 2016 | 125.01 | 125.95 | 123.28 | 123.53 | 852,559 | -1.53(-1.22%) |
Aug 23, 2016 | 125.80 | 126.46 | 124.87 | 125.06 | 952,267 | -0.33(-0.26%) |
Aug 22, 2016 | 125.06 | 125.51 | 124.81 | 125.39 | 701,957 | +0.33(+0.26%) |
Aug 19, 2016 | 124.31 | 125.38 | 123.97 | 125.06 | 1,146,330 | +0.36(+0.29%) |
Aug 18, 2016 | 124.16 | 125.92 | 124.16 | 124.70 | 1,535,579 | +0.30(+0.24%) |
Aug 17, 2016 | 123.59 | 124.90 | 123.45 | 124.40 | 1,350,822 | +0.44(+0.36%) |
Aug 16, 2016 | 124.34 | 124.84 | 122.99 | 123.96 | 1,463,403 | -0.75(-0.60%) |
Aug 15, 2016 | 124.77 | 125.43 | 122.77 | 124.72 | 1,938,054 | -0.64(-0.51%) |
Aug 12, 2016 | 119.29 | 125.61 | 118.06 | 125.35 | 3,945,077 | +6.29(+5.28%) |
Aug 11, 2016 | 120.54 | 121.57 | 118.92 | 119.06 | 1,212,874 | -0.92(-0.77%) |
Aug 10, 2016 | 119.42 | 120.29 | 118.49 | 119.98 | 944,554 | +0.41(+0.34%) |
Aug 09, 2016 | 121.02 | 121.81 | 119.41 | 119.58 | 1,485,479 | -1.15(-0.95%) |
Aug 08, 2016 | 120.49 | 121.32 | 119.17 | 120.73 | 1,056,658 | -0.10(-0.09%) |
Aug 05, 2016 | 121.37 | 123.62 | 119.99 | 120.83 | 1,599,609 | +0.21(+0.17%) |
Aug 04, 2016 | 117.24 | 121.19 | 117.16 | 120.62 | 2,431,812 | +3.46(+2.95%) |
Aug 03, 2016 | 116.78 | 118.13 | 116.33 | 117.16 | 1,822,189 | +0.44(+0.38%) |
Aug 02, 2016 | 119.03 | 120.08 | 116.16 | 116.72 | 1,864,497 | -2.50(-2.10%) |
Aug 01, 2016 | 121.07 | 122.34 | 118.50 | 119.22 | 2,026,482 | -2.04(-1.68%) |
Jul 29, 2016 | 121.02 | 122.95 | 119.70 | 121.26 | 5,796,930 | -6.61(-5.17%) |
Jul 28, 2016 | 129.52 | 130.50 | 127.83 | 127.87 | 2,121,169 | -2.01(-1.55%) |
Jul 27, 2016 | 131.12 | 131.12 | 128.97 | 129.89 | 2,408,722 | -1.77(-1.34%) |
Jul 26, 2016 | 131.35 | 134.13 | 130.00 | 131.65 | 2,550,866 | -0.19(-0.14%) |
Jul 25, 2016 | 137.29 | 137.29 | 131.50 | 131.84 | 3,722,320 | -5.44(-3.97%) |
Jul 22, 2016 | 133.20 | 137.98 | 131.40 | 137.29 | 4,216,277 | +5.34(+4.05%) |
Jul 21, 2016 | 124.05 | 140.10 | 123.93 | 131.95 | 5,665,514 | +6.78(+5.42%) |
Jul 20, 2016 | 123.20 | 125.30 | 123.17 | 125.17 | 2,071,003 | +2.64(+2.16%) |
Jul 19, 2016 | 125.14 | 125.86 | 121.43 | 122.52 | 3,385,026 | -2.66(-2.13%) |
Jul 18, 2016 | 124.78 | 125.72 | 123.57 | 125.19 | 1,951,280 | +1.37(+1.11%) |
Jul 15, 2016 | 122.68 | 125.51 | 122.28 | 123.81 | 2,654,979 | +1.56(+1.28%) |
Jul 14, 2016 | 122.89 | 123.17 | 121.98 | 122.25 | 1,869,254 | -0.17(-0.14%) |
Jul 13, 2016 | 121.90 | 122.56 | 121.23 | 122.42 | 1,193,864 | +1.12(+0.92%) |
Jul 12, 2016 | 120.47 | 121.46 | 120.36 | 121.30 | 1,413,171 | +0.59(+0.49%) |
Jul 11, 2016 | 121.77 | 122.12 | 120.42 | 120.71 | 1,471,749 | -1.16(-0.95%) |
Jul 08, 2016 | 120.17 | 122.15 | 119.42 | 121.86 | 2,367,647 | +2.44(+2.05%) |
Jul 07, 2016 | 121.13 | 121.56 | 119.12 | 119.42 | 2,214,877 | -1.22(-1.01%) |
Jul 06, 2016 | 119.03 | 121.55 | 117.86 | 120.64 | 1,685,470 | +1.46(+1.22%) |
Jul 05, 2016 | 120.74 | 121.11 | 118.29 | 119.19 | 1,242,883 | -1.43(-1.19%) |
Jul 01, 2016 | 120.67 | 120.61 | 120.61 | 120.61 | 1,965,927 | +0.26(+0.22%) |
Jun 30, 2016 | 120.55 | 120.55 | 119.14 | 120.35 | 1,964,170 | -0.79(-0.65%) |
Jun 29, 2016 | 118.36 | 121.48 | 118.06 | 121.14 | 1,464,727 | +3.40(+2.89%) |
Jun 28, 2016 | 116.64 | 117.94 | 115.55 | 117.74 | 1,713,114 | +2.93(+2.55%) |
Jun 27, 2016 | 119.14 | 119.23 | 114.60 | 114.80 | 2,217,164 | -5.28(-4.40%) |
Jun 24, 2016 | 119.21 | 120.58 | 118.65 | 120.09 | 3,514,179 | -1.92(-1.57%) |
Jun 23, 2016 | 121.30 | 122.22 | 120.77 | 122.01 | 1,518,574 | +1.74(+1.45%) |
Jun 22, 2016 | 120.46 | 121.64 | 119.73 | 120.27 | 1,714,437 | +0.10(+0.09%) |
Jun 21, 2016 | 120.22 | 120.60 | 119.18 | 120.16 | 1,145,412 | -0.05(-0.04%) |
Jun 20, 2016 | 120.22 | 121.66 | 119.42 | 120.21 | 2,698,127 | -1.56(-1.28%) |
Jun 17, 2016 | 121.30 | 122.24 | 120.36 | 121.77 | 1,656,074 | +0.76(+0.63%) |
Jun 16, 2016 | 118.77 | 121.32 | 117.07 | 121.01 | 1,983,693 | +2.00(+1.68%) |
Jun 15, 2016 | 119.92 | 120.58 | 118.56 | 119.01 | 1,067,242 | -0.76(-0.64%) |
Jun 14, 2016 | 118.76 | 119.94 | 118.20 | 119.77 | 1,049,912 | +0.82(+0.69%) |
Jun 13, 2016 | 119.72 | 121.22 | 118.70 | 118.95 | 1,395,853 | -1.49(-1.23%) |
Jun 10, 2016 | 120.89 | 121.52 | 119.95 | 120.44 | 1,175,128 | -1.10(-0.91%) |
Jun 09, 2016 | 122.69 | 123.91 | 121.06 | 121.54 | 1,110,478 | -1.81(-1.46%) |
Jun 08, 2016 | 121.13 | 123.56 | 120.78 | 123.34 | 1,322,331 | +2.17(+1.79%) |
Jun 07, 2016 | 121.45 | 122.71 | 120.99 | 121.17 | 1,265,274 | -0.72(-0.59%) |
Jun 06, 2016 | 122.01 | 123.42 | 120.80 | 121.89 | 912,058 | -0.06(-0.05%) |
Jun 03, 2016 | 121.27 | 122.50 | 121.21 | 121.96 | 1,316,213 | +0.12(+0.10%) |
Jun 02, 2016 | 120.14 | 122.09 | 120.10 | 121.84 | 1,586,903 | +1.74(+1.45%) |