Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.92 | 129.65 | 126.10 | 129.45 | 2,972,000 | +1.38(+1.08%) |
May 30, 2017 | 130.97 | 131.13 | 128.01 | 128.07 | 2,097,509 | -4.00(-3.03%) |
May 26, 2017 | 131.25 | 132.34 | 130.40 | 132.08 | 1,430,225 | +1.26(+0.96%) |
May 25, 2017 | 133.87 | 135.75 | 129.65 | 130.82 | 2,078,768 | -3.91(-2.90%) |
May 24, 2017 | 134.92 | 135.53 | 133.66 | 134.73 | 1,547,427 | -0.06(-0.05%) |
May 23, 2017 | 134.22 | 135.11 | 133.07 | 134.79 | 1,556,442 | +0.14(+0.10%) |
May 22, 2017 | 137.84 | 137.84 | 134.26 | 134.65 | 1,583,138 | -2.37(-1.73%) |
May 19, 2017 | 134.77 | 137.99 | 134.21 | 137.03 | 2,526,654 | +3.00(+2.24%) |
May 18, 2017 | 133.60 | 134.96 | 132.84 | 134.02 | 2,045,468 | -0.38(-0.28%) |
May 17, 2017 | 135.61 | 136.19 | 133.87 | 134.40 | 2,305,175 | -1.20(-0.89%) |
May 16, 2017 | 135.26 | 136.18 | 134.60 | 135.61 | 2,409,595 | +0.73(+0.54%) |
May 15, 2017 | 135.85 | 136.28 | 134.45 | 134.88 | 2,208,997 | +1.72(+1.29%) |
May 12, 2017 | 132.55 | 134.00 | 131.90 | 133.16 | 1,682,839 | +0.30(+0.22%) |
May 11, 2017 | 133.98 | 134.14 | 132.29 | 132.87 | 1,876,103 | -0.01(-0.01%) |
May 10, 2017 | 132.28 | 134.24 | 131.44 | 132.88 | 1,983,167 | +1.39(+1.06%) |
May 09, 2017 | 133.71 | 134.12 | 131.04 | 131.49 | 1,463,821 | -2.31(-1.73%) |
May 08, 2017 | 131.59 | 134.25 | 131.25 | 133.80 | 2,876,464 | +2.21(+1.68%) |
May 05, 2017 | 129.03 | 132.16 | 128.61 | 131.59 | 3,125,386 | +3.09(+2.40%) |
May 04, 2017 | 128.42 | 130.34 | 125.94 | 128.50 | 4,962,728 | -4.02(-3.03%) |
May 03, 2017 | 131.93 | 133.93 | 131.49 | 132.52 | 3,383,717 | +0.29(+0.22%) |
May 02, 2017 | 133.96 | 134.59 | 130.89 | 132.23 | 2,062,131 | -1.54(-1.15%) |
May 01, 2017 | 134.48 | 134.78 | 132.79 | 133.78 | 2,156,647 | -0.44(-0.32%) |
Apr 28, 2017 | 134.37 | 135.41 | 132.99 | 134.21 | 2,416,590 | +0.49(+0.37%) |
Apr 27, 2017 | 135.93 | 136.60 | 132.35 | 133.72 | 3,324,563 | -3.53(-2.57%) |
Apr 26, 2017 | 137.08 | 139.65 | 136.75 | 137.25 | 1,460,640 | -1.12(-0.81%) |
Apr 25, 2017 | 137.50 | 138.95 | 136.44 | 138.37 | 2,235,142 | +2.04(+1.50%) |
Apr 24, 2017 | 137.03 | 137.06 | 134.77 | 136.33 | 1,977,493 | +0.85(+0.62%) |
Apr 21, 2017 | 134.97 | 136.39 | 133.44 | 135.48 | 2,256,076 | +0.15(+0.11%) |
Apr 20, 2017 | 136.20 | 136.99 | 135.12 | 135.34 | 2,144,923 | -0.48(-0.35%) |
Apr 19, 2017 | 140.21 | 140.69 | 134.85 | 135.82 | 2,552,357 | -4.32(-3.08%) |
Apr 18, 2017 | 140.70 | 142.46 | 138.99 | 140.14 | 1,812,347 | -1.85(-1.30%) |
Apr 17, 2017 | 141.59 | 142.18 | 140.43 | 141.98 | 1,714,460 | +0.74(+0.52%) |
Apr 13, 2017 | 144.86 | 145.48 | 140.60 | 141.25 | 1,771,583 | -3.75(-2.59%) |
Apr 12, 2017 | 147.39 | 148.21 | 144.44 | 145.00 | 1,864,419 | -2.37(-1.61%) |
Apr 11, 2017 | 147.91 | 148.08 | 145.71 | 147.37 | 1,385,961 | -0.30(-0.20%) |
Apr 10, 2017 | 147.81 | 149.68 | 147.41 | 147.67 | 1,945,422 | +0.40(+0.27%) |
Apr 07, 2017 | 147.81 | 148.98 | 146.88 | 147.27 | 1,404,699 | -0.47(-0.32%) |
Apr 06, 2017 | 146.50 | 148.15 | 145.78 | 147.75 | 1,714,882 | +1.66(+1.14%) |
Apr 05, 2017 | 146.96 | 149.22 | 145.48 | 146.09 | 4,022,847 | +0.38(+0.26%) |
Apr 04, 2017 | 144.77 | 145.76 | 143.05 | 145.71 | 1,423,987 | +1.81(+1.26%) |
Apr 03, 2017 | 144.42 | 144.87 | 142.04 | 143.90 | 2,504,852 | -0.58(-0.40%) |
Mar 31, 2017 | 142.12 | 144.95 | 141.98 | 144.48 | 3,357,664 | +2.91(+2.05%) |
Mar 30, 2017 | 147.02 | 147.02 | 141.23 | 141.57 | 10,458,826 | -4.53(-3.10%) |
Mar 29, 2017 | 143.91 | 146.81 | 142.98 | 146.10 | 1,441,846 | +2.32(+1.61%) |
Mar 28, 2017 | 140.01 | 144.21 | 139.69 | 143.78 | 2,679,256 | +3.85(+2.75%) |
Mar 27, 2017 | 138.43 | 140.44 | 138.10 | 139.93 | 1,671,860 | -0.40(-0.28%) |
Mar 24, 2017 | 141.29 | 141.43 | 139.88 | 140.32 | 1,318,769 | -0.50(-0.35%) |
Mar 23, 2017 | 141.24 | 142.79 | 140.50 | 140.82 | 1,311,179 | -0.61(-0.43%) |
Mar 22, 2017 | 141.03 | 142.47 | 139.88 | 141.43 | 1,540,648 | +0.02(+0.02%) |
Mar 21, 2017 | 143.75 | 144.57 | 140.94 | 141.40 | 2,212,498 | -1.31(-0.92%) |
Mar 20, 2017 | 142.06 | 143.21 | 140.87 | 142.71 | 1,858,818 | -0.62(-0.43%) |
Mar 17, 2017 | 143.47 | 144.45 | 143.12 | 143.33 | 2,395,406 | +1.11(+0.78%) |
Mar 16, 2017 | 142.95 | 143.47 | 140.95 | 142.22 | 1,733,753 | -0.61(-0.42%) |
Mar 15, 2017 | 140.48 | 143.58 | 138.23 | 142.83 | 3,033,659 | +3.75(+2.69%) |
Mar 14, 2017 | 141.26 | 141.33 | 137.29 | 139.08 | 4,988,181 | -3.96(-2.77%) |
Mar 13, 2017 | 143.50 | 144.14 | 142.43 | 143.04 | 1,413,926 | -0.24(-0.17%) |
Mar 10, 2017 | 146.31 | 146.89 | 142.47 | 143.28 | 3,016,229 | -2.35(-1.61%) |
Mar 09, 2017 | 141.61 | 145.89 | 140.91 | 145.63 | 4,052,590 | +2.72(+1.90%) |
Mar 08, 2017 | 149.69 | 150.71 | 142.49 | 142.91 | 3,514,341 | -7.52(-5.00%) |
Mar 07, 2017 | 150.72 | 152.03 | 149.63 | 150.43 | 1,954,313 | -0.05(-0.04%) |
Mar 06, 2017 | 150.75 | 151.05 | 149.21 | 150.49 | 1,690,741 | -0.13(-0.09%) |
Mar 03, 2017 | 147.98 | 150.92 | 147.86 | 150.62 | 2,317,099 | +2.33(+1.57%) |
Mar 02, 2017 | 148.58 | 150.09 | 148.06 | 148.28 | 1,848,560 | -1.82(-1.21%) |
Mar 01, 2017 | 146.21 | 150.54 | 145.77 | 150.10 | 2,857,879 | +5.86(+4.06%) |
Feb 28, 2017 | 144.17 | 144.59 | 142.84 | 144.25 | 1,971,124 | -0.58(-0.40%) |
Feb 27, 2017 | 145.15 | 145.74 | 143.85 | 144.83 | 2,544,738 | +1.06(+0.73%) |
Feb 24, 2017 | 142.68 | 144.86 | 141.91 | 143.78 | 2,491,410 | +0.33(+0.23%) |
Feb 23, 2017 | 148.15 | 148.17 | 142.95 | 143.45 | 3,336,911 | -2.47(-1.70%) |
Feb 22, 2017 | 149.15 | 150.72 | 145.60 | 145.92 | 2,748,542 | -4.29(-2.86%) |
Feb 21, 2017 | 150.78 | 152.73 | 150.09 | 150.21 | 2,619,128 | +1.29(+0.86%) |
Feb 17, 2017 | 148.93 | 148.93 | 148.93 | 0 | -0.94(-0.63%) | |
Feb 16, 2017 | 153.56 | 154.08 | 149.62 | 149.86 | 2,508,865 | -3.50(-2.28%) |
Feb 15, 2017 | 153.90 | 154.67 | 152.26 | 153.36 | 2,973,540 | -0.91(-0.59%) |
Feb 14, 2017 | 153.04 | 155.00 | 150.84 | 154.28 | 2,479,604 | +1.44(+0.94%) |
Feb 13, 2017 | 150.34 | 153.40 | 149.74 | 152.84 | 3,232,154 | +2.00(+1.33%) |
Feb 10, 2017 | 150.18 | 151.25 | 149.18 | 150.83 | 3,845,447 | +2.23(+1.50%) |
Feb 09, 2017 | 140.92 | 149.98 | 142.91 | 148.61 | 4,932,574 | +7.69(+5.45%) |
Feb 08, 2017 | 135.88 | 142.47 | 130.41 | 140.92 | 6,002,082 | +5.22(+3.85%) |
Feb 07, 2017 | 139.53 | 140.45 | 135.04 | 135.70 | 2,760,780 | -4.75(-3.39%) |
Feb 06, 2017 | 143.19 | 144.06 | 139.62 | 140.46 | 2,611,895 | -2.14(-1.50%) |
Feb 03, 2017 | 141.81 | 144.18 | 141.50 | 142.60 | 1,748,948 | +0.29(+0.21%) |
Feb 02, 2017 | 140.13 | 142.32 | 138.18 | 142.30 | 2,025,459 | +2.17(+1.55%) |
Feb 01, 2017 | 140.75 | 141.00 | 138.04 | 140.13 | 1,906,160 | +0.33(+0.24%) |
Jan 31, 2017 | 139.04 | 139.85 | 137.87 | 139.80 | 1,493,642 | +1.11(+0.80%) |
Jan 30, 2017 | 140.47 | 140.48 | 138.07 | 138.69 | 1,797,109 | -2.06(-1.47%) |
Jan 27, 2017 | 140.53 | 141.25 | 139.97 | 140.75 | 1,460,008 | -0.60(-0.42%) |
Jan 26, 2017 | 140.27 | 142.51 | 140.01 | 141.35 | 1,570,337 | +1.52(+1.09%) |
Jan 25, 2017 | 139.89 | 141.10 | 139.50 | 139.83 | 1,844,777 | -0.37(-0.27%) |
Jan 24, 2017 | 141.95 | 142.71 | 139.89 | 140.20 | 2,360,314 | -1.67(-1.18%) |
Jan 23, 2017 | 142.41 | 143.60 | 140.52 | 141.87 | 1,734,104 | -1.61(-1.12%) |
Jan 20, 2017 | 144.46 | 145.62 | 143.06 | 143.47 | 1,662,308 | +0.79(+0.55%) |
Jan 19, 2017 | 141.94 | 144.53 | 141.94 | 142.68 | 1,673,871 | +0.73(+0.51%) |
Jan 18, 2017 | 139.48 | 142.86 | 139.30 | 141.95 | 2,119,335 | +1.54(+1.10%) |
Jan 17, 2017 | 141.63 | 142.25 | 139.62 | 140.41 | 1,549,099 | -0.74(-0.52%) |
Jan 13, 2017 | 141.15 | 141.15 | 141.15 | 0 | -0.46(-0.32%) | |
Jan 12, 2017 | 142.91 | 143.21 | 140.81 | 141.60 | 1,368,096 | -0.26(-0.18%) |
Jan 11, 2017 | 141.44 | 142.98 | 139.48 | 141.86 | 1,925,970 | +1.26(+0.89%) |
Jan 10, 2017 | 142.17 | 142.17 | 139.80 | 140.60 | 1,788,048 | -1.03(-0.73%) |
Jan 09, 2017 | 142.67 | 143.35 | 140.44 | 141.63 | 1,571,007 | -1.92(-1.33%) |
Jan 06, 2017 | 144.60 | 146.16 | 143.17 | 143.55 | 1,470,394 | -0.49(-0.34%) |
Jan 05, 2017 | 143.65 | 145.01 | 142.45 | 144.04 | 1,594,690 | +1.19(+0.83%) |
Jan 04, 2017 | 144.68 | 144.81 | 142.67 | 142.85 | 1,806,917 | -1.88(-1.30%) |
Jan 03, 2017 | 141.94 | 145.64 | 141.11 | 144.74 | 2,249,367 | +5.06(+3.63%) |
Dec 30, 2016 | 139.67 | 139.67 | 139.67 | 0 | -1.23(-0.87%) | |
Dec 29, 2016 | 141.20 | 141.85 | 140.43 | 140.90 | 773,390 | -0.12(-0.09%) |
Dec 28, 2016 | 143.24 | 144.09 | 140.43 | 141.02 | 1,326,721 | -2.47(-1.72%) |
Dec 27, 2016 | 144.28 | 144.92 | 142.85 | 143.50 | 887,604 | -0.01(-0.01%) |
Dec 23, 2016 | 143.50 | 143.50 | 143.50 | 0 | -1.50(-1.03%) | |
Dec 22, 2016 | 143.22 | 145.71 | 142.62 | 145.00 | 1,385,729 | +1.63(+1.14%) |
Dec 21, 2016 | 144.74 | 144.85 | 142.92 | 143.37 | 1,454,592 | -0.65(-0.45%) |
Dec 20, 2016 | 144.64 | 145.78 | 143.47 | 144.02 | 1,577,122 | -0.26(-0.18%) |
Dec 19, 2016 | 143.74 | 145.13 | 142.80 | 144.29 | 1,610,054 | +0.80(+0.56%) |
Dec 16, 2016 | 145.97 | 146.10 | 142.87 | 143.49 | 3,071,432 | -1.91(-1.31%) |
Dec 15, 2016 | 144.29 | 145.80 | 142.72 | 145.40 | 1,976,614 | -0.11(-0.07%) |
Dec 14, 2016 | 147.17 | 150.31 | 145.25 | 145.50 | 2,450,419 | -2.84(-1.91%) |
Dec 13, 2016 | 147.77 | 149.48 | 145.22 | 148.34 | 2,110,234 | +1.78(+1.21%) |
Dec 12, 2016 | 149.83 | 151.25 | 145.53 | 146.57 | 3,181,229 | +1.47(+1.02%) |
Dec 09, 2016 | 146.32 | 147.22 | 143.65 | 145.09 | 1,553,894 | +0.04(+0.03%) |
Dec 08, 2016 | 145.28 | 147.92 | 143.17 | 145.06 | 1,831,330 | +0.95(+0.66%) |
Dec 07, 2016 | 143.40 | 145.33 | 142.72 | 144.10 | 2,198,857 | +0.78(+0.55%) |
Dec 06, 2016 | 144.53 | 145.74 | 143.04 | 143.32 | 2,022,565 | -2.70(-1.85%) |
Dec 05, 2016 | 147.85 | 148.83 | 145.85 | 146.02 | 2,274,645 | +0.54(+0.37%) |
Dec 02, 2016 | 146.93 | 147.70 | 144.38 | 145.47 | 2,937,108 | -1.57(-1.07%) |
Dec 01, 2016 | 150.45 | 151.08 | 146.30 | 147.04 | 3,760,729 | -1.14(-0.77%) |
Nov 30, 2016 | 143.40 | 149.83 | 142.40 | 148.18 | 8,367,401 | +13.47(+10.00%) |
Nov 29, 2016 | 131.66 | 136.47 | 129.19 | 134.71 | 3,030,230 | +0.50(+0.37%) |
Nov 28, 2016 | 142.33 | 142.35 | 133.73 | 134.21 | 2,778,218 | -6.86(-4.86%) |
Nov 25, 2016 | 142.72 | 143.82 | 140.76 | 141.07 | 751,238 | -2.82(-1.96%) |
Nov 23, 2016 | 143.89 | 143.89 | 143.89 | 0 | +1.87(+1.32%) | |
Nov 22, 2016 | 142.67 | 142.67 | 140.20 | 142.02 | 1,633,639 | -0.04(-0.03%) |
Nov 21, 2016 | 142.82 | 143.34 | 140.56 | 142.06 | 2,150,676 | +3.85(+2.78%) |
Nov 18, 2016 | 136.76 | 139.66 | 136.76 | 138.21 | 1,306,175 | +1.81(+1.32%) |
Nov 17, 2016 | 139.95 | 141.34 | 135.93 | 136.41 | 1,595,860 | -2.07(-1.50%) |
Nov 16, 2016 | 138.07 | 141.13 | 137.48 | 138.48 | 1,476,825 | -0.16(-0.11%) |
Nov 15, 2016 | 136.70 | 139.69 | 135.95 | 138.63 | 2,510,030 | +3.96(+2.94%) |
Nov 14, 2016 | 132.51 | 134.94 | 130.84 | 134.68 | 1,557,023 | +1.19(+0.90%) |
Nov 11, 2016 | 137.76 | 137.79 | 130.92 | 133.48 | 2,975,426 | -5.69(-4.09%) |
Nov 10, 2016 | 136.50 | 140.84 | 135.59 | 139.18 | 1,940,504 | +1.33(+0.97%) |
Nov 09, 2016 | 135.68 | 139.27 | 134.03 | 137.84 | 2,622,705 | +2.07(+1.53%) |
Nov 08, 2016 | 133.68 | 136.48 | 132.45 | 135.77 | 2,205,850 | +1.24(+0.92%) |
Nov 07, 2016 | 135.21 | 135.52 | 133.26 | 134.53 | 2,284,576 | +1.81(+1.36%) |
Nov 04, 2016 | 134.32 | 134.93 | 131.20 | 132.72 | 2,434,860 | -1.60(-1.19%) |
Nov 03, 2016 | 133.46 | 134.83 | 129.97 | 134.32 | 3,159,957 | +1.47(+1.11%) |
Nov 02, 2016 | 134.36 | 135.59 | 130.55 | 132.85 | 6,047,083 | -7.52(-5.36%) |
Nov 01, 2016 | 139.56 | 141.22 | 137.45 | 140.37 | 2,376,919 | +1.51(+1.09%) |
Oct 31, 2016 | 140.27 | 141.51 | 138.40 | 138.86 | 1,689,788 | -2.02(-1.44%) |
Oct 28, 2016 | 141.69 | 144.71 | 139.76 | 140.88 | 1,717,263 | -0.81(-0.57%) |
Oct 27, 2016 | 142.45 | 142.80 | 141.45 | 141.69 | 1,199,377 | -0.28(-0.20%) |
Oct 26, 2016 | 140.39 | 143.36 | 139.30 | 141.97 | 1,684,476 | +0.00(+0.00%) |
Oct 25, 2016 | 143.69 | 144.78 | 141.91 | 141.97 | 1,217,206 | -1.78(-1.24%) |
Oct 24, 2016 | 145.03 | 145.82 | 140.82 | 143.75 | 1,702,992 | -1.30(-0.89%) |
Oct 21, 2016 | 145.48 | 146.70 | 144.22 | 145.05 | 1,398,162 | -1.85(-1.26%) |
Oct 20, 2016 | 145.07 | 147.58 | 144.49 | 146.89 | 1,425,878 | +0.27(+0.19%) |
Oct 19, 2016 | 144.40 | 148.37 | 144.27 | 146.62 | 2,245,673 | +3.88(+2.72%) |
Oct 18, 2016 | 144.78 | 144.79 | 141.94 | 142.74 | 1,466,284 | -0.19(-0.14%) |
Oct 17, 2016 | 144.49 | 145.10 | 141.19 | 142.94 | 1,513,491 | -1.30(-0.90%) |
Oct 14, 2016 | 147.09 | 147.21 | 144.16 | 144.24 | 1,590,793 | -1.71(-1.17%) |
Oct 13, 2016 | 146.84 | 147.41 | 144.71 | 145.95 | 1,407,587 | -2.13(-1.44%) |
Oct 12, 2016 | 148.31 | 149.10 | 147.43 | 148.08 | 1,607,523 | -1.20(-0.81%) |
Oct 11, 2016 | 149.31 | 150.00 | 147.89 | 149.28 | 1,910,332 | -0.61(-0.40%) |
Oct 10, 2016 | 145.84 | 149.95 | 145.67 | 149.89 | 2,817,116 | +5.31(+3.68%) |
Oct 07, 2016 | 144.95 | 146.06 | 144.02 | 144.57 | 1,625,830 | +0.15(+0.10%) |
Oct 06, 2016 | 144.19 | 144.79 | 142.35 | 144.43 | 1,610,734 | +0.67(+0.47%) |
Oct 05, 2016 | 143.71 | 144.78 | 143.22 | 143.75 | 2,353,305 | +2.20(+1.55%) |
Oct 04, 2016 | 144.26 | 144.46 | 140.72 | 141.56 | 2,023,001 | -2.24(-1.56%) |
Oct 03, 2016 | 143.50 | 144.60 | 141.88 | 143.80 | 1,865,418 | -0.20(-0.14%) |
Sep 30, 2016 | 144.43 | 145.81 | 143.33 | 144.00 | 2,443,021 | +0.22(+0.16%) |
Sep 29, 2016 | 140.86 | 145.62 | 140.86 | 143.78 | 4,111,827 | +1.50(+1.05%) |
Sep 28, 2016 | 135.38 | 142.78 | 133.96 | 142.28 | 3,146,015 | +8.27(+6.17%) |
Sep 27, 2016 | 133.37 | 135.13 | 132.07 | 134.01 | 1,566,874 | -1.37(-1.01%) |
Sep 26, 2016 | 136.53 | 137.45 | 135.19 | 135.38 | 1,435,815 | -0.74(-0.55%) |
Sep 23, 2016 | 138.33 | 139.00 | 134.42 | 136.12 | 1,761,779 | -2.73(-1.97%) |
Sep 22, 2016 | 142.73 | 143.46 | 138.81 | 138.85 | 1,481,283 | -2.61(-1.84%) |
Sep 21, 2016 | 138.10 | 141.72 | 137.34 | 141.46 | 2,023,900 | +5.17(+3.79%) |
Sep 20, 2016 | 136.79 | 137.98 | 135.50 | 136.29 | 2,052,589 | -0.58(-0.42%) |
Sep 19, 2016 | 138.32 | 139.38 | 136.82 | 136.87 | 1,777,519 | -0.48(-0.35%) |
Sep 16, 2016 | 136.33 | 137.62 | 135.00 | 137.35 | 3,286,354 | -1.06(-0.76%) |
Sep 15, 2016 | 137.17 | 140.41 | 136.72 | 138.41 | 2,046,726 | +1.68(+1.23%) |
Sep 14, 2016 | 136.31 | 138.87 | 135.33 | 136.72 | 2,279,564 | -0.43(-0.32%) |
Sep 13, 2016 | 140.10 | 140.48 | 135.56 | 137.16 | 2,286,392 | -4.92(-3.46%) |
Sep 12, 2016 | 139.18 | 143.22 | 137.43 | 142.07 | 2,660,367 | +2.02(+1.45%) |
Sep 09, 2016 | 144.12 | 145.53 | 140.05 | 140.05 | 3,441,907 | -5.36(-3.68%) |
Sep 08, 2016 | 147.09 | 148.07 | 144.57 | 145.41 | 2,889,751 | -0.62(-0.43%) |
Sep 07, 2016 | 143.34 | 146.25 | 142.90 | 146.03 | 2,624,658 | +3.73(+2.62%) |
Sep 06, 2016 | 142.45 | 143.38 | 140.72 | 142.30 | 1,782,553 | -0.16(-0.11%) |
Sep 02, 2016 | 141.14 | 142.46 | 142.46 | 142.46 | 1,608,947 | +2.71(+1.94%) |
Sep 01, 2016 | 138.06 | 139.85 | 137.13 | 139.76 | 1,997,171 | +0.91(+0.65%) |
Aug 31, 2016 | 140.74 | 141.80 | 137.36 | 138.85 | 2,194,462 | -2.96(-2.09%) |
Aug 30, 2016 | 142.49 | 143.46 | 140.44 | 141.81 | 1,461,585 | -0.04(-0.03%) |
Aug 29, 2016 | 139.05 | 141.92 | 138.34 | 141.85 | 2,201,720 | +2.65(+1.91%) |
Aug 26, 2016 | 140.59 | 141.11 | 138.48 | 139.20 | 1,669,056 | -0.71(-0.50%) |
Aug 25, 2016 | 140.03 | 140.39 | 138.87 | 139.90 | 2,188,562 | -0.13(-0.09%) |
Aug 24, 2016 | 141.03 | 141.59 | 139.75 | 140.03 | 2,624,193 | -1.30(-0.92%) |
Aug 23, 2016 | 140.07 | 141.83 | 139.76 | 141.33 | 3,026,255 | +0.68(+0.48%) |
Aug 22, 2016 | 141.84 | 142.03 | 139.69 | 140.65 | 2,795,355 | -3.27(-2.27%) |
Aug 19, 2016 | 142.26 | 144.49 | 142.15 | 143.92 | 2,587,144 | +1.30(+0.91%) |
Aug 18, 2016 | 141.06 | 142.64 | 140.36 | 142.62 | 2,124,848 | +2.80(+2.00%) |
Aug 17, 2016 | 139.30 | 139.94 | 138.40 | 139.82 | 2,874,345 | +1.19(+0.86%) |
Aug 16, 2016 | 138.17 | 139.40 | 135.79 | 138.63 | 2,292,831 | -0.29(-0.21%) |
Aug 15, 2016 | 137.26 | 139.79 | 137.21 | 138.93 | 2,549,894 | +2.04(+1.49%) |
Aug 12, 2016 | 135.72 | 136.99 | 134.44 | 136.89 | 1,432,725 | +1.80(+1.33%) |
Aug 11, 2016 | 134.19 | 135.71 | 133.13 | 135.09 | 1,846,117 | +1.88(+1.42%) |
Aug 10, 2016 | 133.03 | 134.04 | 132.41 | 133.20 | 2,679,973 | +0.36(+0.27%) |
Aug 09, 2016 | 132.75 | 133.51 | 132.04 | 132.84 | 2,272,071 | +0.50(+0.38%) |
Aug 08, 2016 | 131.64 | 133.77 | 131.33 | 132.34 | 2,656,216 | +1.99(+1.52%) |
Aug 05, 2016 | 126.40 | 130.94 | 125.54 | 130.35 | 3,465,447 | +4.02(+3.19%) |
Aug 04, 2016 | 125.28 | 128.31 | 124.23 | 126.33 | 2,810,627 | -0.16(-0.13%) |
Aug 03, 2016 | 124.08 | 126.86 | 123.00 | 126.49 | 2,861,177 | +2.74(+2.21%) |
Aug 02, 2016 | 122.91 | 124.44 | 120.69 | 123.75 | 2,275,187 | +1.82(+1.49%) |
Aug 01, 2016 | 124.88 | 125.25 | 121.38 | 121.93 | 3,320,403 | -4.14(-3.28%) |
Jul 29, 2016 | 122.23 | 126.50 | 122.04 | 126.07 | 3,461,511 | +3.90(+3.19%) |
Jul 28, 2016 | 118.84 | 123.15 | 118.56 | 122.17 | 5,196,930 | +5.36(+4.59%) |
Jul 27, 2016 | 116.64 | 118.95 | 114.16 | 116.81 | 4,438,703 | +1.19(+1.03%) |
Jul 26, 2016 | 115.26 | 116.24 | 114.24 | 115.62 | 3,641,928 | +0.21(+0.18%) |
Jul 25, 2016 | 117.87 | 118.03 | 114.89 | 115.41 | 2,604,570 | -3.54(-2.98%) |
Jul 22, 2016 | 118.41 | 119.11 | 117.45 | 118.96 | 2,313,649 | +0.89(+0.76%) |
Jul 21, 2016 | 119.27 | 120.42 | 117.74 | 118.07 | 2,410,256 | -1.26(-1.06%) |
Jul 20, 2016 | 119.18 | 120.90 | 118.42 | 119.33 | 2,323,069 | -0.79(-0.66%) |
Jul 19, 2016 | 120.98 | 121.53 | 118.97 | 120.12 | 2,050,921 | -1.51(-1.24%) |
Jul 18, 2016 | 121.91 | 123.29 | 120.88 | 121.63 | 1,430,728 | +0.12(+0.10%) |
Jul 15, 2016 | 121.49 | 122.07 | 120.62 | 121.52 | 1,812,733 | +0.93(+0.77%) |
Jul 14, 2016 | 120.91 | 121.50 | 119.76 | 120.59 | 1,904,251 | +1.04(+0.87%) |
Jul 13, 2016 | 121.36 | 121.78 | 118.38 | 119.55 | 2,099,779 | -1.81(-1.50%) |
Jul 12, 2016 | 120.28 | 122.91 | 120.06 | 121.36 | 2,341,155 | +2.71(+2.29%) |
Jul 11, 2016 | 119.81 | 120.58 | 118.52 | 118.65 | 1,767,653 | -0.56(-0.47%) |
Jul 08, 2016 | 116.87 | 119.38 | 115.72 | 119.21 | 2,464,489 | +3.48(+3.01%) |
Jul 07, 2016 | 118.80 | 119.24 | 115.44 | 115.72 | 2,893,301 | -1.80(-1.53%) |
Jul 06, 2016 | 117.11 | 117.87 | 115.72 | 117.52 | 2,986,908 | +0.07(+0.06%) |
Jul 05, 2016 | 115.20 | 117.45 | 114.28 | 117.45 | 3,286,476 | +0.27(+0.23%) |
Jul 01, 2016 | 117.62 | 117.18 | 117.18 | 117.18 | 3,013,247 | -0.08(-0.07%) |
Jun 30, 2016 | 117.70 | 117.88 | 116.22 | 117.26 | 2,375,242 | -0.32(-0.28%) |
Jun 29, 2016 | 117.78 | 118.59 | 117.39 | 117.58 | 5,167,764 | +1.49(+1.28%) |
Jun 28, 2016 | 116.38 | 117.47 | 115.61 | 116.10 | 3,684,126 | +2.40(+2.11%) |
Jun 27, 2016 | 117.55 | 117.77 | 113.28 | 113.69 | 3,369,376 | -4.89(-4.13%) |
Jun 24, 2016 | 119.35 | 120.79 | 118.28 | 118.59 | 5,920,638 | -5.95(-4.78%) |
Jun 23, 2016 | 124.55 | 125.96 | 123.82 | 124.53 | 2,578,581 | +1.43(+1.16%) |
Jun 22, 2016 | 122.91 | 124.70 | 121.42 | 123.11 | 3,524,667 | +1.33(+1.10%) |
Jun 21, 2016 | 119.38 | 122.36 | 118.52 | 121.77 | 4,217,373 | +2.39(+2.00%) |
Jun 20, 2016 | 121.55 | 121.69 | 119.04 | 119.38 | 3,500,337 | -0.37(-0.31%) |
Jun 17, 2016 | 119.81 | 120.30 | 118.70 | 119.76 | 4,216,344 | +1.39(+1.17%) |
Jun 16, 2016 | 121.35 | 121.76 | 117.80 | 118.37 | 10,623,774 | -7.65(-6.07%) |
Jun 15, 2016 | 125.43 | 127.47 | 124.45 | 126.02 | 1,494,293 | -0.42(-0.33%) |
Jun 14, 2016 | 123.83 | 126.54 | 123.83 | 126.43 | 1,479,597 | +1.83(+1.47%) |
Jun 13, 2016 | 123.17 | 126.79 | 122.61 | 124.60 | 2,014,938 | +0.88(+0.71%) |
Jun 10, 2016 | 126.01 | 127.09 | 123.20 | 123.73 | 1,953,867 | -3.61(-2.83%) |
Jun 09, 2016 | 127.61 | 129.67 | 127.23 | 127.33 | 1,352,781 | -2.25(-1.74%) |
Jun 08, 2016 | 129.82 | 131.41 | 128.45 | 129.58 | 2,715,369 | +1.17(+0.91%) |
Jun 07, 2016 | 125.25 | 128.43 | 124.85 | 128.41 | 2,444,188 | +3.64(+2.92%) |
Jun 06, 2016 | 125.29 | 125.98 | 124.01 | 124.77 | 1,943,115 | +0.88(+0.71%) |
Jun 03, 2016 | 123.79 | 124.42 | 122.60 | 123.88 | 1,657,864 | +0.27(+0.22%) |
Jun 02, 2016 | 122.36 | 124.05 | 121.20 | 123.61 | 1,771,952 | -0.06(-0.05%) |