Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 134.09 | 134.93 | 133.50 | 134.91 | 13,382 | +1.27(+0.95%) |
May 30, 2017 | 134.42 | 134.63 | 133.47 | 133.64 | 8,253 | -0.96(-0.71%) |
May 26, 2017 | 134.85 | 135.50 | 134.44 | 134.60 | 11,335 | -0.53(-0.39%) |
May 25, 2017 | 135.07 | 135.14 | 134.53 | 135.12 | 17,175 | +0.96(+0.71%) |
May 24, 2017 | 133.90 | 134.24 | 133.41 | 134.17 | 7,192 | +0.34(+0.25%) |
May 23, 2017 | 133.21 | 133.98 | 132.97 | 133.83 | 25,038 | +0.85(+0.64%) |
May 22, 2017 | 133.11 | 133.52 | 132.72 | 132.98 | 10,288 | -0.02(-0.01%) |
May 19, 2017 | 133.22 | 133.93 | 132.69 | 132.99 | 7,982 | +0.11(+0.08%) |
May 18, 2017 | 132.84 | 133.14 | 132.00 | 132.89 | 9,130 | +0.09(+0.07%) |
May 17, 2017 | 134.06 | 134.33 | 132.67 | 132.80 | 22,017 | -2.78(-2.05%) |
May 16, 2017 | 135.67 | 135.98 | 135.24 | 135.58 | 11,289 | -0.55(-0.40%) |
May 15, 2017 | 135.56 | 136.60 | 135.56 | 136.13 | 26,892 | +0.30(+0.22%) |
May 12, 2017 | 135.07 | 136.04 | 134.68 | 135.82 | 28,977 | +0.53(+0.39%) |
May 11, 2017 | 133.98 | 135.94 | 133.98 | 135.29 | 20,955 | +0.75(+0.56%) |
May 10, 2017 | 132.81 | 134.76 | 132.81 | 134.54 | 10,295 | +0.44(+0.33%) |
May 09, 2017 | 133.15 | 134.15 | 133.15 | 134.10 | 9,743 | +1.58(+1.20%) |
May 08, 2017 | 134.17 | 134.17 | 132.52 | 132.52 | 19,222 | -2.31(-1.71%) |
May 05, 2017 | 134.78 | 134.83 | 133.90 | 134.83 | 7,982 | +0.30(+0.22%) |
May 04, 2017 | 134.07 | 134.73 | 133.97 | 134.53 | 11,805 | +0.73(+0.55%) |
May 03, 2017 | 135.45 | 135.45 | 133.51 | 133.80 | 11,371 | -2.43(-1.79%) |
May 02, 2017 | 137.31 | 137.31 | 135.60 | 136.23 | 17,219 | -1.02(-0.74%) |
May 01, 2017 | 136.94 | 137.62 | 136.76 | 137.25 | 7,527 | +0.08(+0.06%) |
Apr 28, 2017 | 136.97 | 137.32 | 136.77 | 137.17 | 7,637 | -0.29(-0.21%) |
Apr 27, 2017 | 136.72 | 137.53 | 136.50 | 137.47 | 9,955 | +0.90(+0.66%) |
Apr 26, 2017 | 135.08 | 136.94 | 135.08 | 136.56 | 7,840 | +1.70(+1.26%) |
Apr 25, 2017 | 134.67 | 135.15 | 134.25 | 134.86 | 19,571 | +0.60(+0.45%) |
Apr 24, 2017 | 134.25 | 134.61 | 133.68 | 134.26 | 25,905 | +1.52(+1.15%) |
Apr 21, 2017 | 133.49 | 133.49 | 132.32 | 132.74 | 7,935 | -1.14(-0.85%) |
Apr 20, 2017 | 133.47 | 134.01 | 133.09 | 133.88 | 13,331 | +0.50(+0.38%) |
Apr 19, 2017 | 133.28 | 134.18 | 133.01 | 133.38 | 13,134 | +0.34(+0.26%) |
Apr 18, 2017 | 133.73 | 133.73 | 132.44 | 133.04 | 9,269 | -1.74(-1.29%) |
Apr 17, 2017 | 134.97 | 135.02 | 134.36 | 134.78 | 13,013 | -0.42(-0.31%) |
Apr 13, 2017 | 134.97 | 135.72 | 134.97 | 135.19 | 4,822 | -0.04(-0.03%) |
Apr 12, 2017 | 135.46 | 135.77 | 134.53 | 135.23 | 6,384 | -0.13(-0.10%) |
Apr 11, 2017 | 135.56 | 135.56 | 134.70 | 135.37 | 6,767 | -0.58(-0.43%) |
Apr 10, 2017 | 136.21 | 137.13 | 135.95 | 135.95 | 12,061 | -0.45(-0.33%) |
Apr 07, 2017 | 134.34 | 136.50 | 134.34 | 136.40 | 13,950 | +1.84(+1.37%) |
Apr 06, 2017 | 133.84 | 134.77 | 133.72 | 134.55 | 8,732 | +0.70(+0.52%) |
Apr 05, 2017 | 134.77 | 135.49 | 133.51 | 133.85 | 16,635 | -0.63(-0.47%) |
Apr 04, 2017 | 134.56 | 135.10 | 134.11 | 134.48 | 7,306 | -0.13(-0.09%) |
Apr 03, 2017 | 135.09 | 135.12 | 134.23 | 134.60 | 10,714 | -0.48(-0.36%) |
Mar 31, 2017 | 135.62 | 135.86 | 135.09 | 135.09 | 12,300 | -0.70(-0.51%) |
Mar 30, 2017 | 136.65 | 136.65 | 135.76 | 135.79 | 8,995 | -0.94(-0.69%) |
Mar 29, 2017 | 136.31 | 137.38 | 136.31 | 136.73 | 12,754 | +0.13(+0.10%) |
Mar 28, 2017 | 136.48 | 136.59 | 135.67 | 136.59 | 8,635 | +0.21(+0.15%) |
Mar 27, 2017 | 132.98 | 136.53 | 132.98 | 136.39 | 23,677 | +2.20(+1.64%) |
Mar 24, 2017 | 133.84 | 134.53 | 133.55 | 134.18 | 14,756 | +0.34(+0.25%) |
Mar 23, 2017 | 133.64 | 134.87 | 133.64 | 133.84 | 11,824 | +0.12(+0.09%) |
Mar 22, 2017 | 133.63 | 133.83 | 132.59 | 133.72 | 16,076 | +0.20(+0.15%) |
Mar 21, 2017 | 136.51 | 137.24 | 133.03 | 133.52 | 40,027 | -2.66(-1.95%) |
Mar 20, 2017 | 135.85 | 136.28 | 135.67 | 136.18 | 15,660 | +0.76(+0.56%) |
Mar 17, 2017 | 135.69 | 136.23 | 135.00 | 135.42 | 21,717 | -1.38(-1.01%) |
Mar 16, 2017 | 137.49 | 137.49 | 136.46 | 136.80 | 20,258 | -0.75(-0.55%) |
Mar 15, 2017 | 135.20 | 137.73 | 135.20 | 137.55 | 38,988 | +2.32(+1.72%) |
Mar 14, 2017 | 136.29 | 136.60 | 134.92 | 135.23 | 21,647 | -1.56(-1.14%) |
Mar 13, 2017 | 136.95 | 137.12 | 136.34 | 136.79 | 19,405 | -0.33(-0.24%) |
Mar 10, 2017 | 137.48 | 137.48 | 136.30 | 137.12 | 29,461 | +0.29(+0.21%) |
Mar 09, 2017 | 136.69 | 137.20 | 135.99 | 136.84 | 20,536 | +0.27(+0.20%) |
Mar 08, 2017 | 135.95 | 137.70 | 135.65 | 136.57 | 21,149 | +0.71(+0.53%) |
Mar 07, 2017 | 136.40 | 136.40 | 134.40 | 135.85 | 47,499 | -0.88(-0.65%) |
Mar 06, 2017 | 137.80 | 138.26 | 136.27 | 136.74 | 12,766 | -1.57(-1.14%) |
Mar 03, 2017 | 138.07 | 139.10 | 137.77 | 138.31 | 17,383 | +0.53(+0.38%) |
Mar 02, 2017 | 138.21 | 139.49 | 137.78 | 137.78 | 34,500 | -0.54(-0.39%) |
Mar 01, 2017 | 138.02 | 138.70 | 137.12 | 138.32 | 37,769 | +1.48(+1.08%) |
Feb 28, 2017 | 137.91 | 137.91 | 136.52 | 136.84 | 11,199 | -1.59(-1.15%) |
Feb 27, 2017 | 136.57 | 139.00 | 135.96 | 138.43 | 34,543 | +1.45(+1.06%) |
Feb 24, 2017 | 136.14 | 136.98 | 135.97 | 136.98 | 56,310 | +0.33(+0.24%) |
Feb 23, 2017 | 136.08 | 136.99 | 135.34 | 136.65 | 25,290 | +0.75(+0.55%) |
Feb 22, 2017 | 136.33 | 136.76 | 135.80 | 135.90 | 12,813 | -0.46(-0.34%) |
Feb 21, 2017 | 136.93 | 137.01 | 135.79 | 136.35 | 22,652 | -0.44(-0.32%) |
Feb 17, 2017 | 136.79 | 136.79 | 136.79 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.14 | 137.15 | 135.21 | 136.22 | 19,737 | -0.77(-0.56%) |
Feb 15, 2017 | 134.56 | 137.17 | 134.56 | 136.99 | 20,045 | +2.13(+1.58%) |
Feb 14, 2017 | 133.07 | 135.15 | 133.04 | 134.85 | 60,353 | +1.70(+1.27%) |
Feb 13, 2017 | 132.92 | 133.75 | 132.76 | 133.16 | 30,013 | +0.39(+0.30%) |
Feb 10, 2017 | 132.69 | 133.22 | 132.24 | 132.76 | 11,327 | +0.40(+0.30%) |
Feb 09, 2017 | 131.60 | 132.94 | 131.60 | 132.36 | 87,420 | +0.95(+0.72%) |
Feb 08, 2017 | 129.54 | 131.94 | 129.46 | 131.42 | 93,341 | +1.46(+1.12%) |
Feb 07, 2017 | 130.93 | 131.33 | 129.75 | 129.96 | 26,469 | -0.84(-0.64%) |
Feb 06, 2017 | 129.98 | 130.81 | 129.68 | 130.80 | 17,560 | +0.62(+0.47%) |
Feb 03, 2017 | 129.51 | 130.23 | 128.45 | 130.19 | 22,947 | +1.23(+0.96%) |
Feb 02, 2017 | 127.33 | 128.95 | 127.33 | 128.95 | 21,278 | +1.30(+1.01%) |
Feb 01, 2017 | 126.66 | 127.66 | 126.42 | 127.66 | 27,966 | +1.12(+0.89%) |
Jan 31, 2017 | 122.67 | 126.71 | 122.46 | 126.53 | 47,360 | +3.09(+2.50%) |
Jan 30, 2017 | 124.11 | 124.36 | 122.78 | 123.44 | 26,993 | -0.91(-0.73%) |
Jan 27, 2017 | 123.79 | 124.79 | 123.72 | 124.36 | 75,557 | +1.02(+0.83%) |
Jan 26, 2017 | 124.00 | 124.44 | 123.33 | 123.34 | 61,537 | -0.95(-0.76%) |
Jan 25, 2017 | 123.68 | 124.47 | 123.36 | 124.28 | 45,334 | +0.84(+0.68%) |
Jan 24, 2017 | 124.64 | 124.64 | 122.62 | 123.44 | 98,871 | -1.07(-0.86%) |
Jan 23, 2017 | 125.18 | 125.40 | 124.40 | 124.52 | 47,211 | -0.82(-0.66%) |
Jan 20, 2017 | 126.43 | 126.43 | 125.30 | 125.34 | 41,866 | -1.24(-0.98%) |
Jan 19, 2017 | 127.77 | 127.77 | 126.48 | 126.58 | 20,624 | -1.27(-0.99%) |
Jan 18, 2017 | 127.76 | 127.94 | 126.82 | 127.85 | 51,046 | +0.60(+0.47%) |
Jan 17, 2017 | 128.69 | 128.69 | 126.99 | 127.25 | 25,691 | -2.18(-1.68%) |
Jan 13, 2017 | 129.43 | 129.43 | 129.43 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 127.68 | 129.22 | 127.55 | 128.85 | 230,056 | +0.21(+0.16%) |
Jan 11, 2017 | 131.65 | 131.65 | 127.14 | 128.64 | 41,894 | -2.86(-2.17%) |
Jan 10, 2017 | 132.12 | 132.19 | 131.13 | 131.50 | 37,475 | -0.60(-0.45%) |
Jan 09, 2017 | 132.16 | 132.86 | 131.90 | 132.09 | 27,699 | +1.34(+1.02%) |
Jan 06, 2017 | 131.26 | 131.47 | 130.75 | 130.76 | 11,529 | -0.41(-0.31%) |
Jan 05, 2017 | 130.80 | 131.34 | 130.09 | 131.17 | 289,391 | +0.34(+0.26%) |
Jan 04, 2017 | 128.65 | 131.15 | 128.65 | 130.83 | 318,818 | +2.51(+1.96%) |
Jan 03, 2017 | 127.27 | 128.37 | 126.53 | 128.32 | 16,361 | +2.05(+1.63%) |
Dec 30, 2016 | 126.27 | 126.27 | 126.27 | 0 | +0.63(+0.50%) | |
Dec 29, 2016 | 125.42 | 126.01 | 125.27 | 125.63 | 34,857 | +0.24(+0.19%) |
Dec 28, 2016 | 126.76 | 126.78 | 125.26 | 125.39 | 48,892 | -1.45(-1.14%) |
Dec 27, 2016 | 127.68 | 128.26 | 126.84 | 126.84 | 13,063 | -0.52(-0.41%) |
Dec 23, 2016 | 127.35 | 127.35 | 127.35 | 0 | +2.82(+2.27%) | |
Dec 22, 2016 | 125.41 | 125.41 | 124.34 | 124.53 | 28,730 | -0.82(-0.66%) |
Dec 21, 2016 | 126.62 | 126.83 | 125.36 | 125.36 | 63,415 | -1.27(-1.00%) |
Dec 20, 2016 | 126.90 | 127.06 | 126.11 | 126.62 | 43,288 | +0.07(+0.06%) |
Dec 19, 2016 | 126.85 | 128.01 | 126.30 | 126.55 | 41,945 | -0.19(-0.15%) |
Dec 16, 2016 | 126.13 | 127.18 | 125.38 | 126.74 | 27,260 | +1.40(+1.12%) |
Dec 15, 2016 | 124.94 | 125.75 | 124.92 | 125.34 | 25,724 | +0.82(+0.66%) |
Dec 14, 2016 | 125.00 | 125.98 | 123.71 | 124.52 | 53,517 | -0.45(-0.36%) |
Dec 13, 2016 | 124.24 | 125.12 | 124.24 | 124.97 | 52,099 | +1.40(+1.13%) |
Dec 12, 2016 | 123.66 | 124.25 | 123.38 | 123.57 | 131,577 | -0.14(-0.12%) |
Dec 09, 2016 | 123.05 | 124.89 | 122.22 | 123.71 | 39,286 | +1.42(+1.16%) |
Dec 08, 2016 | 121.55 | 122.42 | 120.33 | 122.30 | 83,438 | -0.27(-0.22%) |
Dec 07, 2016 | 123.33 | 123.33 | 120.47 | 122.56 | 66,244 | -2.38(-1.90%) |
Dec 06, 2016 | 124.42 | 125.04 | 123.05 | 124.94 | 35,036 | +1.18(+0.95%) |
Dec 05, 2016 | 124.06 | 124.75 | 122.99 | 123.77 | 46,822 | +0.44(+0.36%) |
Dec 02, 2016 | 122.25 | 123.70 | 121.73 | 123.33 | 23,049 | +1.02(+0.83%) |
Dec 01, 2016 | 124.71 | 125.23 | 121.97 | 122.30 | 37,021 | -2.10(-1.69%) |
Nov 30, 2016 | 125.78 | 125.98 | 124.05 | 124.41 | 40,449 | -1.18(-0.94%) |
Nov 29, 2016 | 126.68 | 127.11 | 125.39 | 125.58 | 101,954 | -1.32(-1.04%) |
Nov 28, 2016 | 128.54 | 128.54 | 126.86 | 126.90 | 48,814 | -2.07(-1.60%) |
Nov 25, 2016 | 128.74 | 129.09 | 127.89 | 128.97 | 145,267 | +0.62(+0.48%) |
Nov 23, 2016 | 128.35 | 128.35 | 128.35 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 129.61 | 129.61 | 126.55 | 127.62 | 86,882 | -1.68(-1.30%) |
Nov 21, 2016 | 129.22 | 129.40 | 128.78 | 129.31 | 194,876 | +0.24(+0.19%) |
Nov 18, 2016 | 131.11 | 131.11 | 128.84 | 129.06 | 38,851 | -1.26(-0.96%) |
Nov 17, 2016 | 129.87 | 130.87 | 129.31 | 130.32 | 100,470 | +0.62(+0.47%) |
Nov 16, 2016 | 131.83 | 131.83 | 129.64 | 129.71 | 91,689 | -2.14(-1.62%) |
Nov 15, 2016 | 132.60 | 132.60 | 130.14 | 131.84 | 55,783 | -1.00(-0.75%) |
Nov 14, 2016 | 132.69 | 133.12 | 132.15 | 132.84 | 152,711 | +0.89(+0.68%) |
Nov 11, 2016 | 132.15 | 132.23 | 130.34 | 131.95 | 110,939 | +0.02(+0.01%) |
Nov 10, 2016 | 132.46 | 133.23 | 129.92 | 131.93 | 271,274 | +2.62(+2.03%) |
Nov 09, 2016 | 129.56 | 130.37 | 126.20 | 129.31 | 904,423 | +8.34(+6.89%) |
Nov 08, 2016 | 119.99 | 122.30 | 119.28 | 120.98 | 22,516 | -0.15(-0.13%) |
Nov 07, 2016 | 119.45 | 121.25 | 119.45 | 121.13 | 16,868 | +3.50(+2.98%) |
Nov 04, 2016 | 115.08 | 118.67 | 115.08 | 117.63 | 31,362 | +2.36(+2.05%) |
Nov 03, 2016 | 120.92 | 120.92 | 115.27 | 115.27 | 43,417 | -5.28(-4.38%) |
Nov 02, 2016 | 121.89 | 122.56 | 120.55 | 120.55 | 30,381 | -1.56(-1.28%) |
Nov 01, 2016 | 121.51 | 122.83 | 120.07 | 122.11 | 74,228 | +0.61(+0.51%) |
Oct 31, 2016 | 123.39 | 123.39 | 121.43 | 121.49 | 19,569 | -1.69(-1.37%) |
Oct 28, 2016 | 125.28 | 125.59 | 122.55 | 123.19 | 37,486 | -2.52(-2.01%) |
Oct 27, 2016 | 127.28 | 127.28 | 125.71 | 125.71 | 14,738 | -0.53(-0.42%) |
Oct 26, 2016 | 126.77 | 127.59 | 125.38 | 126.24 | 13,989 | -1.20(-0.94%) |
Oct 25, 2016 | 126.50 | 127.92 | 126.50 | 127.44 | 9,826 | +0.54(+0.43%) |
Oct 24, 2016 | 127.31 | 127.78 | 126.90 | 126.90 | 15,756 | -0.81(-0.64%) |
Oct 21, 2016 | 127.84 | 128.62 | 127.18 | 127.72 | 18,926 | -0.74(-0.58%) |
Oct 20, 2016 | 127.39 | 128.85 | 127.39 | 128.46 | 20,660 | +1.18(+0.92%) |
Oct 19, 2016 | 128.09 | 128.09 | 126.90 | 127.28 | 19,355 | -0.59(-0.46%) |
Oct 18, 2016 | 127.63 | 128.06 | 127.09 | 127.87 | 13,895 | +1.45(+1.15%) |
Oct 17, 2016 | 127.21 | 127.33 | 125.79 | 126.42 | 45,543 | -0.81(-0.64%) |
Oct 14, 2016 | 130.37 | 130.37 | 127.20 | 127.23 | 11,961 | -2.51(-1.94%) |
Oct 13, 2016 | 128.20 | 130.35 | 127.09 | 129.74 | 42,725 | +0.47(+0.37%) |
Oct 12, 2016 | 131.62 | 131.74 | 129.25 | 129.27 | 19,113 | -2.49(-1.89%) |
Oct 11, 2016 | 134.39 | 134.89 | 131.06 | 131.76 | 17,641 | -3.51(-2.59%) |
Oct 10, 2016 | 134.19 | 135.52 | 134.19 | 135.27 | 9,876 | +2.26(+1.70%) |
Oct 07, 2016 | 133.56 | 133.56 | 132.03 | 133.01 | 6,715 | -0.51(-0.38%) |
Oct 06, 2016 | 134.27 | 134.35 | 132.77 | 133.52 | 38,605 | -1.75(-1.30%) |
Oct 05, 2016 | 134.28 | 135.60 | 134.28 | 135.27 | 9,143 | +1.38(+1.03%) |
Oct 04, 2016 | 134.09 | 134.72 | 133.21 | 133.89 | 80,063 | -0.10(-0.07%) |
Oct 03, 2016 | 132.59 | 133.99 | 132.16 | 133.99 | 9,931 | +0.88(+0.66%) |
Sep 30, 2016 | 132.41 | 133.57 | 131.59 | 133.11 | 19,572 | +1.04(+0.79%) |
Sep 29, 2016 | 136.08 | 136.08 | 131.96 | 132.07 | 20,764 | -5.25(-3.83%) |
Sep 28, 2016 | 137.79 | 137.79 | 136.19 | 137.32 | 7,202 | -0.25(-0.18%) |
Sep 27, 2016 | 136.47 | 137.57 | 136.47 | 137.57 | 9,264 | +1.26(+0.92%) |
Sep 26, 2016 | 138.21 | 138.95 | 136.29 | 136.31 | 12,666 | -2.55(-1.84%) |
Sep 23, 2016 | 138.37 | 139.38 | 138.37 | 138.87 | 23,272 | +0.28(+0.21%) |
Sep 22, 2016 | 137.67 | 138.72 | 137.53 | 138.58 | 16,940 | +1.56(+1.14%) |
Sep 21, 2016 | 136.58 | 137.21 | 134.78 | 137.03 | 8,697 | +0.96(+0.71%) |
Sep 20, 2016 | 136.59 | 136.91 | 135.87 | 136.07 | 10,871 | +0.40(+0.29%) |
Sep 19, 2016 | 136.74 | 136.74 | 135.49 | 135.67 | 7,842 | -0.64(-0.47%) |
Sep 16, 2016 | 135.21 | 136.41 | 134.84 | 136.31 | 14,668 | +0.80(+0.59%) |
Sep 15, 2016 | 133.62 | 135.67 | 133.14 | 135.51 | 10,959 | +1.95(+1.46%) |
Sep 14, 2016 | 132.98 | 134.75 | 132.98 | 133.56 | 24,331 | +0.86(+0.65%) |
Sep 13, 2016 | 133.27 | 133.45 | 131.56 | 132.70 | 21,563 | -1.58(-1.18%) |
Sep 12, 2016 | 130.53 | 134.34 | 130.53 | 134.28 | 13,822 | +3.21(+2.45%) |
Sep 09, 2016 | 132.93 | 132.98 | 131.07 | 131.07 | 11,125 | -2.97(-2.22%) |
Sep 08, 2016 | 133.22 | 134.11 | 132.48 | 134.04 | 11,823 | +0.90(+0.67%) |
Sep 07, 2016 | 133.68 | 133.75 | 132.33 | 133.14 | 16,885 | +0.03(+0.02%) |
Sep 06, 2016 | 131.88 | 133.72 | 131.19 | 133.12 | 32,410 | +1.60(+1.22%) |
Sep 02, 2016 | 132.65 | 131.51 | 131.51 | 131.51 | 20,249 | -0.73(-0.56%) |
Sep 01, 2016 | 132.47 | 132.47 | 131.47 | 132.25 | 14,768 | -0.16(-0.12%) |
Aug 31, 2016 | 132.87 | 133.44 | 131.59 | 132.40 | 25,922 | -0.65(-0.49%) |
Aug 30, 2016 | 132.96 | 133.60 | 132.63 | 133.05 | 19,087 | +0.03(+0.02%) |
Aug 29, 2016 | 133.34 | 133.79 | 132.15 | 133.03 | 76,926 | -0.20(-0.15%) |
Aug 26, 2016 | 132.49 | 133.81 | 131.57 | 133.23 | 21,073 | +0.83(+0.62%) |
Aug 25, 2016 | 134.38 | 134.74 | 131.67 | 132.40 | 69,351 | -1.53(-1.14%) |
Aug 24, 2016 | 138.14 | 138.95 | 133.70 | 133.93 | 26,757 | -3.75(-2.72%) |
Aug 23, 2016 | 137.89 | 138.14 | 137.54 | 137.68 | 6,800 | +0.20(+0.15%) |
Aug 22, 2016 | 137.19 | 138.24 | 137.10 | 137.48 | 17,317 | +0.37(+0.27%) |
Aug 19, 2016 | 137.04 | 137.23 | 136.44 | 137.11 | 9,034 | -0.47(-0.34%) |
Aug 18, 2016 | 136.93 | 137.58 | 136.93 | 137.58 | 8,640 | +0.60(+0.44%) |
Aug 17, 2016 | 137.29 | 137.29 | 135.94 | 136.98 | 11,803 | -0.07(-0.05%) |
Aug 16, 2016 | 138.02 | 138.21 | 136.98 | 137.05 | 11,890 | -1.22(-0.88%) |
Aug 15, 2016 | 138.06 | 138.70 | 138.06 | 138.27 | 14,404 | +0.51(+0.37%) |
Aug 12, 2016 | 137.43 | 137.76 | 136.74 | 137.76 | 11,722 | +0.36(+0.26%) |
Aug 11, 2016 | 136.66 | 137.76 | 136.54 | 137.40 | 13,019 | +1.14(+0.84%) |
Aug 10, 2016 | 138.46 | 138.46 | 135.77 | 136.26 | 26,486 | -2.45(-1.77%) |
Aug 09, 2016 | 138.05 | 139.09 | 137.87 | 138.72 | 16,612 | +1.10(+0.80%) |
Aug 08, 2016 | 139.08 | 139.08 | 137.03 | 137.61 | 11,620 | -1.21(-0.87%) |
Aug 05, 2016 | 138.43 | 138.86 | 137.81 | 138.82 | 11,741 | +0.05(+0.04%) |
Aug 04, 2016 | 139.80 | 140.55 | 138.77 | 138.77 | 10,966 | -0.36(-0.26%) |
Aug 03, 2016 | 138.51 | 139.17 | 138.00 | 139.13 | 14,098 | +0.68(+0.49%) |
Aug 02, 2016 | 139.13 | 139.13 | 137.69 | 138.45 | 11,905 | -0.48(-0.35%) |
Aug 01, 2016 | 138.66 | 139.89 | 138.47 | 138.93 | 22,648 | +0.58(+0.42%) |
Jul 29, 2016 | 138.02 | 138.81 | 137.36 | 138.35 | 11,878 | +0.21(+0.15%) |
Jul 28, 2016 | 138.64 | 138.64 | 137.09 | 138.14 | 10,707 | -0.41(-0.29%) |
Jul 27, 2016 | 136.16 | 138.64 | 136.16 | 138.55 | 13,117 | +2.60(+1.92%) |
Jul 26, 2016 | 135.87 | 136.67 | 135.65 | 135.94 | 9,235 | -0.30(-0.22%) |
Jul 25, 2016 | 136.28 | 136.28 | 135.19 | 136.24 | 15,300 | +0.01(+0.01%) |
Jul 22, 2016 | 136.31 | 136.47 | 135.64 | 136.24 | 22,842 | +0.11(+0.08%) |
Jul 21, 2016 | 136.36 | 137.44 | 135.51 | 136.13 | 33,825 | +0.72(+0.53%) |
Jul 20, 2016 | 133.55 | 135.48 | 133.55 | 135.41 | 14,922 | +2.45(+1.85%) |
Jul 19, 2016 | 134.17 | 134.29 | 132.72 | 132.96 | 11,265 | -1.41(-1.05%) |
Jul 18, 2016 | 134.21 | 134.63 | 133.81 | 134.37 | 22,601 | +0.10(+0.07%) |
Jul 15, 2016 | 134.12 | 134.72 | 133.87 | 134.27 | 10,744 | +0.35(+0.26%) |
Jul 14, 2016 | 133.77 | 134.28 | 132.79 | 133.92 | 24,153 | +0.98(+0.74%) |
Jul 13, 2016 | 134.51 | 135.07 | 132.85 | 132.95 | 31,807 | -1.04(-0.78%) |
Jul 12, 2016 | 133.86 | 134.52 | 133.49 | 133.99 | 19,906 | +0.65(+0.49%) |
Jul 11, 2016 | 133.72 | 134.23 | 132.89 | 133.34 | 15,313 | +0.74(+0.56%) |
Jul 08, 2016 | 131.86 | 133.12 | 131.76 | 132.60 | 20,446 | +1.12(+0.85%) |
Jul 07, 2016 | 131.49 | 131.85 | 130.22 | 131.48 | 35,305 | +0.20(+0.16%) |
Jul 06, 2016 | 129.04 | 131.35 | 128.81 | 131.28 | 32,341 | +1.78(+1.37%) |
Jul 05, 2016 | 129.34 | 130.11 | 128.57 | 129.50 | 34,584 | -0.29(-0.23%) |
Jul 01, 2016 | 128.64 | 129.79 | 129.79 | 129.79 | 20,361 | +1.43(+1.12%) |
Jun 30, 2016 | 127.84 | 128.51 | 126.93 | 128.36 | 19,751 | +0.42(+0.33%) |
Jun 29, 2016 | 126.28 | 128.27 | 126.04 | 127.94 | 28,350 | +4.32(+3.49%) |
Jun 28, 2016 | 121.73 | 123.67 | 121.73 | 123.62 | 23,565 | +3.38(+2.81%) |
Jun 27, 2016 | 122.40 | 122.85 | 119.80 | 120.24 | 44,439 | -3.32(-2.69%) |
Jun 24, 2016 | 122.42 | 125.74 | 122.41 | 123.57 | 30,641 | -3.95(-3.10%) |
Jun 23, 2016 | 126.56 | 127.56 | 126.21 | 127.52 | 14,967 | +2.06(+1.64%) |
Jun 22, 2016 | 124.83 | 126.86 | 124.83 | 125.45 | 30,233 | +0.30(+0.24%) |
Jun 21, 2016 | 126.55 | 126.55 | 124.12 | 125.15 | 31,722 | -1.11(-0.88%) |
Jun 20, 2016 | 126.42 | 127.47 | 126.01 | 126.26 | 12,702 | +0.97(+0.78%) |
Jun 17, 2016 | 127.33 | 127.33 | 125.08 | 125.28 | 22,445 | -2.30(-1.80%) |
Jun 16, 2016 | 127.19 | 127.73 | 125.88 | 127.58 | 26,096 | -0.09(-0.07%) |
Jun 15, 2016 | 128.63 | 129.19 | 127.64 | 127.67 | 16,610 | -0.59(-0.46%) |
Jun 14, 2016 | 127.23 | 128.39 | 126.65 | 128.26 | 28,513 | -0.03(-0.02%) |
Jun 13, 2016 | 128.71 | 130.12 | 128.21 | 128.29 | 17,261 | -1.14(-0.88%) |
Jun 10, 2016 | 130.45 | 130.90 | 128.88 | 129.43 | 21,381 | -2.08(-1.58%) |
Jun 09, 2016 | 132.04 | 132.93 | 131.33 | 131.52 | 14,426 | -1.02(-0.77%) |
Jun 08, 2016 | 132.32 | 132.74 | 131.66 | 132.54 | 17,826 | +0.25(+0.19%) |
Jun 07, 2016 | 131.87 | 132.83 | 131.12 | 132.29 | 24,913 | -0.59(-0.44%) |
Jun 06, 2016 | 131.73 | 133.16 | 130.73 | 132.87 | 20,241 | +1.48(+1.13%) |
Jun 03, 2016 | 132.37 | 132.37 | 129.92 | 131.39 | 13,892 | -1.20(-0.90%) |
Jun 02, 2016 | 130.14 | 132.59 | 130.14 | 132.59 | 21,076 | +1.62(+1.24%) |