Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 142.15 | 142.67 | 142.12 | 142.21 | 78,374 | -0.33(-0.23%) |
Mar 30, 2017 | 142.52 | 142.83 | 142.24 | 142.54 | 61,121 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.92 | 142.33 | 142.55 | 48,443 | +0.06(+0.04%) |
Mar 28, 2017 | 142.05 | 142.69 | 141.77 | 142.50 | 59,653 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.66 | 140.64 | 142.41 | 195,274 | +0.46(+0.32%) |
Mar 24, 2017 | 141.92 | 142.65 | 141.48 | 141.95 | 74,299 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.82 | 141.68 | 141.82 | 59,429 | -0.60(-0.42%) |
Mar 22, 2017 | 142.22 | 142.58 | 141.52 | 142.42 | 121,316 | +0.24(+0.17%) |
Mar 21, 2017 | 143.75 | 144.20 | 141.97 | 142.19 | 118,982 | -1.40(-0.97%) |
Mar 20, 2017 | 143.82 | 144.00 | 143.31 | 143.58 | 51,245 | -0.27(-0.19%) |
Mar 17, 2017 | 144.25 | 144.36 | 143.74 | 143.85 | 135,476 | -0.73(-0.50%) |
Mar 16, 2017 | 145.67 | 145.67 | 144.12 | 144.58 | 71,642 | -1.30(-0.89%) |
Mar 15, 2017 | 144.15 | 146.25 | 144.15 | 145.88 | 86,092 | +1.69(+1.17%) |
Mar 14, 2017 | 144.25 | 144.74 | 144.06 | 144.19 | 58,209 | -0.55(-0.38%) |
Mar 13, 2017 | 145.06 | 145.06 | 144.22 | 144.74 | 67,244 | -0.17(-0.12%) |
Mar 10, 2017 | 144.93 | 145.07 | 144.31 | 144.91 | 74,691 | +0.56(+0.39%) |
Mar 09, 2017 | 143.52 | 144.48 | 143.52 | 144.35 | 66,965 | +0.77(+0.54%) |
Mar 08, 2017 | 143.07 | 144.09 | 143.04 | 143.58 | 93,828 | +0.59(+0.41%) |
Mar 07, 2017 | 142.70 | 143.70 | 142.57 | 142.99 | 87,937 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.47 | 143.50 | 144.01 | 373,044 | -0.65(-0.45%) |
Mar 03, 2017 | 144.05 | 144.74 | 143.85 | 144.66 | 92,993 | +0.47(+0.33%) |
Mar 02, 2017 | 144.29 | 144.86 | 144.11 | 144.19 | 144,527 | -0.38(-0.26%) |
Mar 01, 2017 | 144.70 | 144.94 | 143.66 | 144.57 | 819,820 | +1.61(+1.13%) |
Feb 28, 2017 | 142.90 | 143.55 | 142.72 | 142.96 | 101,732 | -0.39(-0.27%) |
Feb 27, 2017 | 142.28 | 143.43 | 142.28 | 143.35 | 158,919 | +0.80(+0.56%) |
Feb 24, 2017 | 141.51 | 142.55 | 141.51 | 142.55 | 60,896 | +0.79(+0.56%) |
Feb 23, 2017 | 140.96 | 141.96 | 140.69 | 141.76 | 66,209 | +0.94(+0.67%) |
Feb 22, 2017 | 140.93 | 141.28 | 140.77 | 140.82 | 70,678 | -0.33(-0.23%) |
Feb 21, 2017 | 140.60 | 141.55 | 140.60 | 141.15 | 74,185 | +0.76(+0.54%) |
Feb 17, 2017 | 140.38 | 140.38 | 140.38 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.44 | 140.62 | 139.33 | 140.26 | 74,530 | -0.30(-0.21%) |
Feb 15, 2017 | 138.89 | 140.71 | 138.72 | 140.56 | 183,915 | +1.54(+1.11%) |
Feb 14, 2017 | 137.72 | 139.05 | 137.72 | 139.03 | 38,185 | +1.01(+0.73%) |
Feb 13, 2017 | 137.17 | 138.02 | 137.17 | 138.01 | 46,905 | +0.92(+0.67%) |
Feb 10, 2017 | 136.98 | 137.46 | 136.78 | 137.09 | 124,351 | +0.25(+0.19%) |
Feb 09, 2017 | 136.06 | 137.22 | 135.85 | 136.84 | 40,759 | +0.67(+0.49%) |
Feb 08, 2017 | 135.45 | 136.38 | 135.45 | 136.16 | 40,929 | -0.15(-0.11%) |
Feb 07, 2017 | 136.55 | 136.86 | 135.97 | 136.31 | 128,718 | +0.01(+0.01%) |
Feb 06, 2017 | 135.95 | 136.31 | 135.75 | 136.30 | 47,993 | -0.08(-0.06%) |
Feb 03, 2017 | 136.03 | 136.42 | 135.56 | 136.38 | 41,745 | +0.81(+0.60%) |
Feb 02, 2017 | 135.07 | 135.68 | 134.61 | 135.57 | 102,721 | +0.20(+0.15%) |
Feb 01, 2017 | 134.50 | 135.45 | 134.34 | 135.37 | 134,420 | +1.00(+0.74%) |
Jan 31, 2017 | 131.83 | 134.38 | 131.83 | 134.37 | 78,726 | +2.04(+1.54%) |
Jan 30, 2017 | 132.90 | 132.93 | 131.88 | 132.33 | 48,968 | -0.77(-0.58%) |
Jan 27, 2017 | 132.10 | 133.14 | 132.10 | 133.10 | 86,560 | +1.07(+0.81%) |
Jan 26, 2017 | 132.71 | 132.95 | 132.02 | 132.03 | 63,430 | -0.74(-0.56%) |
Jan 25, 2017 | 131.71 | 132.97 | 131.71 | 132.77 | 84,599 | +1.01(+0.77%) |
Jan 24, 2017 | 132.38 | 132.38 | 131.04 | 131.76 | 122,157 | -0.74(-0.56%) |
Jan 23, 2017 | 132.90 | 133.25 | 132.00 | 132.49 | 106,367 | -0.66(-0.49%) |
Jan 20, 2017 | 133.62 | 134.12 | 133.01 | 133.15 | 103,688 | -0.45(-0.34%) |
Jan 19, 2017 | 134.33 | 134.33 | 133.27 | 133.60 | 747,880 | -0.80(-0.60%) |
Jan 18, 2017 | 134.81 | 134.91 | 134.03 | 134.40 | 70,516 | -0.05(-0.03%) |
Jan 17, 2017 | 134.80 | 134.80 | 133.47 | 134.44 | 89,320 | -0.77(-0.57%) |
Jan 13, 2017 | 135.22 | 135.22 | 135.22 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 134.01 | 135.09 | 133.88 | 135.02 | 64,789 | +0.22(+0.16%) |
Jan 11, 2017 | 136.52 | 136.98 | 133.71 | 134.80 | 260,484 | -1.52(-1.12%) |
Jan 10, 2017 | 135.91 | 136.93 | 135.75 | 136.32 | 62,216 | +0.48(+0.36%) |
Jan 09, 2017 | 135.30 | 136.06 | 134.93 | 135.84 | 138,699 | +0.77(+0.57%) |
Jan 06, 2017 | 134.73 | 135.45 | 134.42 | 135.06 | 130,724 | +0.45(+0.33%) |
Jan 05, 2017 | 133.88 | 134.67 | 133.79 | 134.62 | 72,757 | +0.71(+0.53%) |
Jan 04, 2017 | 133.12 | 134.29 | 132.96 | 133.91 | 108,578 | +1.21(+0.91%) |
Jan 03, 2017 | 131.19 | 132.74 | 131.19 | 132.69 | 880,060 | +1.43(+1.09%) |
Dec 30, 2016 | 131.26 | 131.26 | 131.26 | 0 | -0.39(-0.30%) | |
Dec 29, 2016 | 131.69 | 132.09 | 131.49 | 131.66 | 57,487 | +0.08(+0.06%) |
Dec 28, 2016 | 132.74 | 132.74 | 131.53 | 131.57 | 63,793 | -0.97(-0.73%) |
Dec 27, 2016 | 132.75 | 133.38 | 132.49 | 132.54 | 69,794 | +0.03(+0.02%) |
Dec 23, 2016 | 132.51 | 132.51 | 132.51 | 0 | +1.12(+0.85%) | |
Dec 22, 2016 | 131.18 | 131.39 | 130.58 | 131.39 | 76,446 | +0.24(+0.18%) |
Dec 21, 2016 | 132.11 | 132.18 | 131.00 | 131.16 | 77,331 | -0.83(-0.63%) |
Dec 20, 2016 | 132.51 | 132.51 | 131.69 | 131.98 | 443,418 | +0.01(+0.01%) |
Dec 19, 2016 | 132.82 | 133.29 | 131.88 | 131.97 | 71,805 | -0.73(-0.55%) |
Dec 16, 2016 | 132.65 | 133.10 | 132.30 | 132.70 | 65,650 | +0.13(+0.10%) |
Dec 15, 2016 | 131.89 | 132.66 | 131.77 | 132.57 | 738,437 | +0.86(+0.65%) |
Dec 14, 2016 | 132.09 | 132.81 | 131.35 | 131.71 | 133,062 | -0.39(-0.30%) |
Dec 13, 2016 | 131.70 | 132.34 | 131.69 | 132.10 | 110,715 | +0.92(+0.71%) |
Dec 12, 2016 | 130.19 | 131.26 | 130.19 | 131.18 | 80,385 | +0.64(+0.49%) |
Dec 09, 2016 | 129.58 | 130.88 | 129.58 | 130.54 | 126,168 | +1.36(+1.05%) |
Dec 08, 2016 | 128.71 | 129.26 | 127.77 | 129.18 | 178,067 | +0.36(+0.28%) |
Dec 07, 2016 | 129.07 | 129.09 | 127.25 | 128.81 | 333,105 | -1.26(-0.97%) |
Dec 06, 2016 | 129.95 | 130.13 | 129.31 | 130.08 | 109,394 | +0.51(+0.39%) |
Dec 05, 2016 | 130.20 | 130.29 | 129.14 | 129.57 | 84,378 | -0.13(-0.10%) |
Dec 02, 2016 | 129.48 | 130.25 | 129.20 | 129.69 | 94,680 | +0.40(+0.31%) |
Dec 01, 2016 | 130.49 | 131.34 | 129.02 | 129.30 | 140,333 | -1.10(-0.84%) |
Nov 30, 2016 | 131.94 | 131.94 | 130.39 | 130.39 | 144,909 | -1.39(-1.05%) |
Nov 29, 2016 | 131.39 | 132.20 | 131.39 | 131.78 | 135,249 | +0.89(+0.68%) |
Nov 28, 2016 | 131.82 | 131.82 | 130.80 | 130.89 | 96,687 | -1.22(-0.92%) |
Nov 25, 2016 | 131.96 | 132.17 | 131.60 | 132.11 | 40,913 | +0.52(+0.39%) |
Nov 23, 2016 | 131.59 | 131.59 | 131.59 | 0 | +0.56(+0.43%) | |
Nov 22, 2016 | 132.69 | 133.16 | 130.13 | 131.03 | 202,200 | -1.91(-1.44%) |
Nov 21, 2016 | 132.77 | 133.14 | 132.65 | 132.94 | 105,600 | +0.41(+0.31%) |
Nov 18, 2016 | 134.21 | 134.21 | 132.42 | 132.54 | 67,966 | -1.32(-0.99%) |
Nov 17, 2016 | 133.39 | 133.87 | 132.96 | 133.86 | 87,391 | +0.73(+0.55%) |
Nov 16, 2016 | 133.99 | 134.01 | 133.03 | 133.13 | 72,587 | -0.70(-0.52%) |
Nov 15, 2016 | 133.86 | 133.91 | 132.51 | 133.82 | 140,008 | +0.37(+0.28%) |
Nov 14, 2016 | 134.29 | 134.29 | 133.12 | 133.45 | 191,107 | -0.15(-0.12%) |
Nov 11, 2016 | 134.99 | 134.99 | 132.98 | 133.61 | 140,816 | -1.80(-1.33%) |
Nov 10, 2016 | 137.36 | 137.36 | 134.33 | 135.40 | 357,575 | +1.58(+1.18%) |
Nov 09, 2016 | 135.99 | 135.99 | 131.08 | 133.82 | 1,497,327 | +4.34(+3.35%) |
Nov 08, 2016 | 128.59 | 130.35 | 128.18 | 129.49 | 175,902 | +0.61(+0.47%) |
Nov 07, 2016 | 127.48 | 129.21 | 127.48 | 128.88 | 1,212,020 | +3.11(+2.48%) |
Nov 04, 2016 | 124.89 | 126.59 | 124.78 | 125.77 | 159,281 | +1.08(+0.87%) |
Nov 03, 2016 | 126.34 | 126.78 | 124.60 | 124.69 | 133,946 | -1.38(-1.09%) |
Nov 02, 2016 | 126.60 | 127.44 | 126.06 | 126.06 | 431,316 | -0.82(-0.64%) |
Nov 01, 2016 | 127.27 | 127.89 | 125.74 | 126.88 | 153,546 | -0.55(-0.43%) |
Oct 31, 2016 | 127.82 | 128.12 | 127.37 | 127.43 | 120,152 | -0.70(-0.54%) |
Oct 28, 2016 | 129.03 | 129.24 | 127.81 | 128.12 | 149,815 | -2.25(-1.73%) |
Oct 27, 2016 | 130.81 | 131.19 | 130.15 | 130.38 | 109,277 | +0.44(+0.34%) |
Oct 26, 2016 | 130.78 | 130.86 | 129.48 | 129.94 | 72,740 | -1.03(-0.78%) |
Oct 25, 2016 | 130.99 | 131.59 | 130.88 | 130.97 | 73,545 | -0.42(-0.32%) |
Oct 24, 2016 | 131.83 | 132.21 | 131.38 | 131.38 | 60,257 | -0.23(-0.17%) |
Oct 21, 2016 | 132.04 | 132.04 | 131.33 | 131.61 | 76,856 | -0.97(-0.73%) |
Oct 20, 2016 | 132.06 | 132.93 | 131.95 | 132.58 | 234,025 | +0.62(+0.47%) |
Oct 19, 2016 | 132.56 | 132.78 | 131.96 | 131.96 | 70,297 | -0.54(-0.40%) |
Oct 18, 2016 | 131.87 | 132.73 | 131.87 | 132.50 | 139,278 | +1.48(+1.13%) |
Oct 17, 2016 | 131.22 | 131.42 | 130.59 | 131.02 | 124,328 | -0.27(-0.21%) |
Oct 14, 2016 | 132.94 | 132.94 | 131.27 | 131.29 | 459,104 | -1.08(-0.82%) |
Oct 13, 2016 | 131.57 | 132.81 | 131.01 | 132.37 | 109,535 | +0.08(+0.06%) |
Oct 12, 2016 | 133.13 | 133.56 | 132.16 | 132.29 | 70,673 | -0.81(-0.61%) |
Oct 11, 2016 | 135.88 | 135.88 | 132.50 | 133.10 | 69,431 | -3.50(-2.56%) |
Oct 10, 2016 | 136.19 | 137.02 | 136.19 | 136.60 | 56,561 | +0.73(+0.53%) |
Oct 07, 2016 | 136.09 | 136.38 | 135.08 | 135.88 | 63,750 | +0.11(+0.08%) |
Oct 06, 2016 | 136.04 | 136.15 | 135.24 | 135.77 | 55,566 | -0.76(-0.56%) |
Oct 05, 2016 | 136.30 | 136.94 | 136.25 | 136.53 | 121,579 | +0.56(+0.41%) |
Oct 04, 2016 | 136.22 | 136.63 | 135.34 | 135.97 | 110,442 | -0.24(-0.17%) |
Oct 03, 2016 | 135.89 | 136.30 | 135.25 | 136.20 | 198,486 | -0.12(-0.09%) |
Sep 30, 2016 | 135.36 | 136.77 | 135.20 | 136.32 | 156,214 | +1.29(+0.95%) |
Sep 29, 2016 | 137.32 | 137.55 | 134.68 | 135.03 | 84,540 | -2.54(-1.85%) |
Sep 28, 2016 | 137.86 | 137.98 | 136.81 | 137.57 | 62,717 | -0.21(-0.15%) |
Sep 27, 2016 | 136.69 | 137.78 | 136.47 | 137.78 | 94,436 | +1.08(+0.79%) |
Sep 26, 2016 | 137.58 | 137.85 | 136.47 | 136.70 | 97,638 | -1.72(-1.24%) |
Sep 23, 2016 | 138.66 | 139.00 | 138.40 | 138.42 | 76,772 | -0.48(-0.35%) |
Sep 22, 2016 | 138.48 | 139.10 | 138.32 | 138.90 | 99,446 | +1.02(+0.74%) |
Sep 21, 2016 | 136.87 | 138.08 | 136.09 | 137.88 | 125,220 | +1.31(+0.96%) |
Sep 20, 2016 | 136.75 | 136.99 | 136.53 | 136.57 | 109,483 | +0.49(+0.36%) |
Sep 19, 2016 | 136.74 | 137.16 | 135.96 | 136.08 | 125,744 | -0.44(-0.33%) |
Sep 16, 2016 | 136.14 | 136.72 | 136.00 | 136.52 | 137,714 | +0.14(+0.10%) |
Sep 15, 2016 | 134.86 | 136.77 | 134.43 | 136.39 | 188,221 | +1.51(+1.12%) |
Sep 14, 2016 | 134.08 | 135.83 | 134.08 | 134.88 | 253,998 | +0.15(+0.11%) |
Sep 13, 2016 | 135.75 | 135.75 | 134.11 | 134.72 | 154,984 | -1.96(-1.44%) |
Sep 12, 2016 | 133.64 | 136.92 | 133.64 | 136.69 | 169,992 | +2.23(+1.66%) |
Sep 09, 2016 | 136.41 | 136.51 | 134.45 | 134.45 | 321,248 | -2.84(-2.07%) |
Sep 08, 2016 | 136.64 | 137.38 | 136.56 | 137.29 | 135,941 | +0.26(+0.19%) |
Sep 07, 2016 | 136.88 | 137.53 | 136.65 | 137.03 | 129,024 | +0.04(+0.03%) |
Sep 06, 2016 | 136.47 | 137.28 | 136.47 | 136.99 | 256,409 | +0.56(+0.41%) |
Sep 02, 2016 | 136.23 | 136.42 | 136.42 | 136.42 | 180,839 | +0.22(+0.16%) |
Sep 01, 2016 | 136.16 | 136.72 | 135.55 | 136.21 | 746,556 | -0.30(-0.22%) |
Aug 31, 2016 | 136.71 | 136.97 | 136.05 | 136.50 | 86,451 | -0.44(-0.32%) |
Aug 30, 2016 | 137.27 | 137.59 | 136.72 | 136.95 | 121,917 | -0.51(-0.37%) |
Aug 29, 2016 | 137.19 | 137.80 | 136.92 | 137.46 | 95,952 | +0.37(+0.27%) |
Aug 26, 2016 | 135.92 | 137.74 | 135.92 | 137.09 | 120,041 | +0.49(+0.36%) |
Aug 25, 2016 | 137.46 | 137.83 | 135.94 | 136.60 | 82,780 | -1.00(-0.73%) |
Aug 24, 2016 | 139.90 | 140.22 | 137.32 | 137.61 | 80,289 | -2.34(-1.67%) |
Aug 23, 2016 | 140.14 | 140.69 | 139.84 | 139.95 | 176,995 | +0.15(+0.11%) |
Aug 22, 2016 | 139.54 | 140.19 | 139.34 | 139.80 | 90,637 | +0.50(+0.36%) |
Aug 19, 2016 | 139.02 | 139.35 | 138.64 | 139.30 | 66,995 | -0.09(-0.06%) |
Aug 18, 2016 | 139.21 | 139.63 | 139.02 | 139.39 | 67,601 | +0.13(+0.09%) |
Aug 17, 2016 | 139.28 | 139.37 | 138.45 | 139.26 | 93,073 | +0.19(+0.14%) |
Aug 16, 2016 | 140.13 | 140.22 | 139.07 | 139.07 | 83,624 | -1.38(-0.98%) |
Aug 15, 2016 | 140.19 | 140.71 | 140.19 | 140.45 | 43,262 | +0.30(+0.21%) |
Aug 12, 2016 | 140.23 | 140.23 | 139.64 | 140.15 | 66,968 | -0.26(-0.19%) |
Aug 11, 2016 | 139.87 | 140.57 | 139.72 | 140.41 | 63,694 | +0.85(+0.61%) |
Aug 10, 2016 | 140.16 | 140.16 | 139.26 | 139.56 | 76,152 | -0.77(-0.55%) |
Aug 09, 2016 | 140.12 | 140.78 | 140.08 | 140.33 | 133,316 | +0.35(+0.25%) |
Aug 08, 2016 | 141.22 | 141.23 | 139.60 | 139.98 | 76,651 | -1.23(-0.87%) |
Aug 05, 2016 | 140.99 | 141.26 | 140.52 | 141.21 | 80,310 | +0.33(+0.23%) |
Aug 04, 2016 | 141.49 | 141.49 | 140.81 | 140.88 | 68,614 | -0.32(-0.22%) |
Aug 03, 2016 | 141.20 | 141.47 | 140.85 | 141.20 | 77,793 | -0.28(-0.20%) |
Aug 02, 2016 | 142.19 | 142.19 | 140.57 | 141.48 | 286,445 | -0.67(-0.47%) |
Aug 01, 2016 | 141.79 | 142.73 | 141.59 | 142.15 | 814,651 | +0.95(+0.67%) |
Jul 29, 2016 | 140.42 | 141.35 | 140.41 | 141.20 | 95,583 | +0.51(+0.36%) |
Jul 28, 2016 | 140.69 | 141.06 | 139.98 | 140.69 | 58,788 | +0.01(+0.01%) |
Jul 27, 2016 | 140.05 | 140.96 | 139.69 | 140.69 | 85,159 | +0.61(+0.43%) |
Jul 26, 2016 | 139.78 | 140.27 | 139.59 | 140.08 | 67,671 | -0.18(-0.13%) |
Jul 25, 2016 | 140.34 | 140.50 | 139.43 | 140.26 | 55,510 | -0.18(-0.13%) |
Jul 22, 2016 | 140.30 | 140.59 | 139.72 | 140.44 | 80,674 | +0.30(+0.21%) |
Jul 21, 2016 | 139.79 | 140.47 | 139.52 | 140.14 | 95,194 | +0.54(+0.39%) |
Jul 20, 2016 | 138.64 | 139.92 | 138.64 | 139.60 | 93,303 | +1.31(+0.95%) |
Jul 19, 2016 | 138.70 | 138.99 | 137.94 | 138.29 | 67,129 | -0.39(-0.28%) |
Jul 18, 2016 | 138.69 | 138.93 | 138.21 | 138.68 | 58,361 | +0.05(+0.03%) |
Jul 15, 2016 | 138.97 | 139.51 | 138.47 | 138.63 | 97,571 | +0.06(+0.05%) |
Jul 14, 2016 | 138.63 | 138.97 | 138.08 | 138.57 | 63,674 | +0.45(+0.33%) |
Jul 13, 2016 | 138.31 | 138.94 | 138.03 | 138.12 | 155,088 | -0.13(-0.09%) |
Jul 12, 2016 | 137.97 | 138.55 | 137.90 | 138.24 | 231,816 | +0.60(+0.43%) |
Jul 11, 2016 | 138.21 | 138.52 | 137.65 | 137.65 | 82,395 | -0.25(-0.18%) |
Jul 08, 2016 | 136.63 | 138.15 | 136.32 | 137.90 | 118,190 | +1.57(+1.16%) |
Jul 07, 2016 | 136.49 | 136.88 | 135.79 | 136.32 | 102,339 | -0.19(-0.14%) |
Jul 06, 2016 | 134.58 | 136.65 | 134.58 | 136.51 | 121,345 | +1.60(+1.19%) |
Jul 05, 2016 | 134.65 | 135.36 | 134.48 | 134.91 | 325,519 | -0.22(-0.16%) |
Jul 01, 2016 | 134.19 | 135.13 | 135.13 | 135.13 | 80,913 | +0.96(+0.71%) |
Jun 30, 2016 | 133.00 | 134.21 | 132.55 | 134.17 | 124,190 | +1.21(+0.91%) |
Jun 29, 2016 | 131.62 | 133.32 | 131.62 | 132.96 | 144,321 | +2.39(+1.83%) |
Jun 28, 2016 | 129.15 | 130.62 | 128.41 | 130.57 | 126,093 | +2.62(+2.05%) |
Jun 27, 2016 | 129.03 | 129.45 | 127.44 | 127.95 | 180,470 | -2.00(-1.54%) |
Jun 24, 2016 | 129.37 | 131.94 | 129.37 | 129.95 | 156,324 | -3.80(-2.84%) |
Jun 23, 2016 | 133.33 | 133.78 | 132.80 | 133.75 | 64,523 | +1.69(+1.28%) |
Jun 22, 2016 | 131.75 | 133.48 | 131.69 | 132.05 | 80,375 | +0.40(+0.30%) |
Jun 21, 2016 | 132.61 | 132.78 | 131.35 | 131.66 | 264,356 | -0.46(-0.35%) |
Jun 20, 2016 | 132.32 | 133.01 | 132.02 | 132.12 | 49,279 | +0.91(+0.69%) |
Jun 17, 2016 | 132.28 | 132.55 | 130.88 | 131.21 | 87,821 | -1.51(-1.13%) |
Jun 16, 2016 | 131.85 | 132.86 | 131.23 | 132.72 | 120,718 | +0.38(+0.29%) |
Jun 15, 2016 | 133.38 | 133.76 | 132.22 | 132.34 | 96,166 | -0.81(-0.61%) |
Jun 14, 2016 | 132.52 | 133.15 | 132.00 | 133.15 | 71,412 | +0.22(+0.17%) |
Jun 13, 2016 | 133.43 | 134.60 | 132.92 | 132.92 | 76,716 | -1.04(-0.77%) |
Jun 10, 2016 | 134.35 | 134.55 | 133.46 | 133.96 | 59,711 | -1.34(-0.99%) |
Jun 09, 2016 | 135.35 | 136.15 | 134.96 | 135.30 | 72,056 | -0.42(-0.31%) |
Jun 08, 2016 | 134.93 | 135.82 | 134.84 | 135.72 | 69,802 | +0.60(+0.45%) |
Jun 07, 2016 | 135.31 | 135.56 | 134.72 | 135.11 | 56,097 | -0.88(-0.64%) |
Jun 06, 2016 | 135.00 | 136.19 | 134.92 | 135.99 | 47,762 | +0.82(+0.61%) |
Jun 03, 2016 | 135.48 | 135.69 | 134.10 | 135.17 | 77,751 | -0.58(-0.43%) |
Jun 02, 2016 | 133.95 | 135.74 | 133.95 | 135.74 | 269,231 | +1.77(+1.32%) |
Jun 01, 2016 | 133.18 | 134.23 | 132.92 | 133.98 | 81,430 | +0.50(+0.38%) |
May 31, 2016 | 133.58 | 133.74 | 132.97 | 133.47 | 71,669 | +0.27(+0.20%) |
May 27, 2016 | 132.70 | 133.20 | 133.20 | 133.20 | 81,516 | +0.73(+0.55%) |
May 26, 2016 | 132.29 | 132.74 | 132.07 | 132.47 | 54,772 | -0.12(-0.09%) |
May 25, 2016 | 131.93 | 132.82 | 131.93 | 132.59 | 193,747 | +0.84(+0.64%) |
May 24, 2016 | 130.12 | 131.88 | 130.12 | 131.75 | 84,741 | +2.06(+1.59%) |
May 23, 2016 | 129.97 | 130.30 | 129.69 | 129.69 | 69,089 | -0.47(-0.36%) |
May 20, 2016 | 129.47 | 130.59 | 129.33 | 130.16 | 74,606 | +1.24(+0.96%) |
May 19, 2016 | 129.31 | 129.59 | 128.05 | 128.93 | 84,147 | -1.07(-0.83%) |
May 18, 2016 | 129.39 | 130.65 | 129.22 | 130.00 | 114,093 | +0.45(+0.35%) |
May 17, 2016 | 130.73 | 130.99 | 129.06 | 129.55 | 108,204 | -1.48(-1.13%) |
May 16, 2016 | 128.82 | 131.15 | 128.82 | 131.03 | 159,133 | +1.97(+1.52%) |
May 13, 2016 | 128.85 | 129.83 | 128.85 | 129.06 | 89,141 | -0.06(-0.05%) |
May 12, 2016 | 130.48 | 130.48 | 128.44 | 129.13 | 80,239 | -0.95(-0.73%) |
May 11, 2016 | 131.84 | 131.87 | 130.07 | 130.07 | 109,460 | -1.61(-1.23%) |
May 10, 2016 | 131.06 | 131.71 | 130.67 | 131.69 | 150,497 | +1.08(+0.83%) |
May 09, 2016 | 129.05 | 130.97 | 129.05 | 130.60 | 56,129 | +1.59(+1.23%) |
May 06, 2016 | 128.94 | 129.63 | 128.00 | 129.02 | 54,662 | -0.65(-0.50%) |
May 05, 2016 | 129.21 | 129.93 | 129.05 | 129.67 | 56,861 | +0.43(+0.34%) |
May 04, 2016 | 129.89 | 129.91 | 128.94 | 129.23 | 87,403 | -1.42(-1.09%) |
May 03, 2016 | 130.65 | 131.48 | 130.24 | 130.66 | 73,927 | -0.52(-0.40%) |
May 02, 2016 | 130.88 | 131.24 | 130.10 | 131.18 | 74,310 | +0.71(+0.55%) |
Apr 29, 2016 | 131.55 | 131.55 | 129.68 | 130.47 | 114,141 | -2.00(-1.51%) |
Apr 28, 2016 | 132.23 | 133.95 | 131.93 | 132.47 | 119,175 | -0.60(-0.45%) |
Apr 27, 2016 | 133.35 | 133.67 | 132.58 | 133.07 | 86,229 | -0.19(-0.14%) |
Apr 26, 2016 | 133.97 | 134.00 | 132.84 | 133.26 | 64,936 | -0.60(-0.44%) |
Apr 25, 2016 | 133.82 | 134.24 | 133.48 | 133.86 | 63,761 | -0.61(-0.46%) |
Apr 22, 2016 | 134.18 | 134.71 | 133.62 | 134.47 | 72,421 | +0.40(+0.30%) |
Apr 21, 2016 | 133.13 | 134.35 | 133.13 | 134.08 | 126,418 | +0.80(+0.60%) |
Apr 20, 2016 | 132.79 | 133.87 | 132.59 | 133.27 | 101,791 | +0.81(+0.61%) |
Apr 19, 2016 | 132.44 | 133.27 | 131.92 | 132.46 | 228,269 | +0.22(+0.17%) |
Apr 18, 2016 | 130.70 | 132.34 | 130.70 | 132.24 | 543,474 | +1.17(+0.89%) |
Apr 15, 2016 | 131.40 | 131.40 | 130.41 | 131.06 | 366,206 | -0.13(-0.10%) |
Apr 14, 2016 | 131.11 | 131.65 | 130.82 | 131.20 | 55,910 | +0.13(+0.10%) |
Apr 13, 2016 | 130.46 | 131.24 | 129.99 | 131.06 | 74,916 | +1.34(+1.04%) |
Apr 12, 2016 | 128.80 | 130.01 | 128.66 | 129.72 | 94,088 | +1.04(+0.81%) |
Apr 11, 2016 | 130.12 | 130.17 | 128.46 | 128.68 | 111,422 | -0.96(-0.74%) |
Apr 08, 2016 | 130.97 | 131.07 | 129.10 | 129.64 | 112,044 | -0.67(-0.51%) |
Apr 07, 2016 | 131.00 | 131.67 | 129.60 | 130.31 | 180,124 | -1.35(-1.03%) |
Apr 06, 2016 | 128.21 | 131.71 | 128.20 | 131.66 | 116,283 | +3.58(+2.80%) |
Apr 05, 2016 | 128.13 | 128.83 | 127.79 | 128.08 | 132,483 | -1.55(-1.20%) |
Apr 04, 2016 | 128.56 | 130.16 | 128.56 | 129.63 | 82,093 | +1.22(+0.95%) |