Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,309 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.97 | 139.40 | 852,183 | +0.35(+0.25%) |
Mar 29, 2017 | 139.43 | 140.27 | 138.52 | 139.05 | 871,508 | -1.01(-0.72%) |
Mar 28, 2017 | 137.91 | 140.40 | 137.46 | 140.06 | 975,274 | +2.13(+1.55%) |
Mar 27, 2017 | 136.21 | 138.23 | 135.86 | 137.93 | 2,121,453 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.72 | 2,256,238 | -3.17(-2.25%) |
Mar 23, 2017 | 141.66 | 142.95 | 140.73 | 140.89 | 921,425 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.10 | 142.01 | 1,169,152 | +0.72(+0.51%) |
Mar 21, 2017 | 143.35 | 143.38 | 141.00 | 141.30 | 1,845,520 | -1.44(-1.01%) |
Mar 20, 2017 | 143.71 | 144.52 | 142.34 | 142.73 | 1,730,780 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,142 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.70 | 143.18 | 143.36 | 1,421,475 | -2.09(-1.44%) |
Mar 15, 2017 | 145.71 | 146.23 | 144.96 | 145.44 | 1,538,308 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.74 | 143.87 | 145.01 | 1,375,717 | +0.13(+0.09%) |
Mar 13, 2017 | 143.87 | 145.37 | 142.91 | 144.88 | 1,205,237 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.82 | 142.99 | 143.48 | 1,345,388 | -0.26(-0.18%) |
Mar 09, 2017 | 144.31 | 144.55 | 143.04 | 143.74 | 1,037,699 | -0.04(-0.03%) |
Mar 08, 2017 | 143.31 | 144.52 | 142.35 | 143.78 | 881,155 | +0.41(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.37 | 1,750,807 | -1.06(-0.73%) |
Mar 06, 2017 | 142.46 | 144.56 | 142.43 | 144.42 | 1,952,976 | +0.92(+0.64%) |
Mar 03, 2017 | 142.47 | 144.10 | 140.68 | 143.51 | 793,398 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.67 | 143.12 | 865,991 | -0.59(-0.41%) |
Mar 01, 2017 | 141.63 | 144.45 | 140.98 | 143.71 | 1,609,938 | +3.12(+2.22%) |
Feb 28, 2017 | 141.36 | 141.50 | 140.13 | 140.59 | 1,512,632 | -0.77(-0.55%) |
Feb 27, 2017 | 138.57 | 141.63 | 138.10 | 141.36 | 2,817,680 | +2.53(+1.82%) |
Feb 24, 2017 | 139.23 | 139.37 | 138.36 | 138.83 | 973,606 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.28 | 1,532,934 | +0.02(+0.01%) |
Feb 22, 2017 | 138.08 | 140.14 | 137.78 | 139.26 | 1,721,851 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.77 | 1,878,197 | +3.22(+2.38%) |
Feb 17, 2017 | 135.55 | 135.55 | 135.55 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.65 | 138.74 | 135.84 | 137.22 | 1,662,205 | -1.19(-0.86%) |
Feb 15, 2017 | 138.05 | 139.42 | 137.46 | 138.41 | 2,381,930 | -0.09(-0.06%) |
Feb 14, 2017 | 137.12 | 139.82 | 136.44 | 138.49 | 2,053,948 | +0.78(+0.57%) |
Feb 13, 2017 | 138.44 | 138.94 | 136.74 | 137.71 | 1,130,220 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.99 | 137.38 | 137.43 | 2,031,885 | -2.45(-1.75%) |
Feb 09, 2017 | 139.50 | 140.03 | 137.23 | 139.87 | 2,449,427 | +0.28(+0.20%) |
Feb 08, 2017 | 138.80 | 140.39 | 138.13 | 139.59 | 691,041 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.34 | 137.79 | 139.65 | 818,209 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,352,991 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.84 | 140.97 | 1,294,997 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,693 | +0.61(+0.44%) |
Feb 01, 2017 | 138.80 | 141.08 | 137.25 | 139.40 | 1,328,374 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |
Jan 03, 2017 | 126.44 | 128.25 | 126.20 | 128.15 | 1,528,469 | +2.20(+1.75%) |
Dec 30, 2016 | 125.95 | 125.95 | 125.95 | 0 | -1.99(-1.56%) | |
Dec 29, 2016 | 129.86 | 130.94 | 127.64 | 127.94 | 679,766 | -1.42(-1.09%) |
Dec 28, 2016 | 131.82 | 132.47 | 129.35 | 129.35 | 877,413 | -2.26(-1.71%) |
Dec 27, 2016 | 130.54 | 132.85 | 130.54 | 131.61 | 509,626 | +0.74(+0.56%) |
Dec 23, 2016 | 130.87 | 130.87 | 130.87 | 0 | +1.55(+1.20%) | |
Dec 22, 2016 | 129.26 | 129.83 | 127.90 | 129.33 | 1,162,509 | -0.09(-0.07%) |
Dec 21, 2016 | 129.76 | 129.76 | 128.29 | 129.42 | 770,880 | -0.04(-0.03%) |
Dec 20, 2016 | 130.39 | 131.94 | 128.93 | 129.46 | 1,173,590 | -0.93(-0.71%) |
Dec 19, 2016 | 129.91 | 131.24 | 129.20 | 130.38 | 1,285,911 | +1.26(+0.97%) |
Dec 16, 2016 | 127.33 | 130.01 | 127.32 | 129.13 | 2,922,615 | +2.62(+2.07%) |
Dec 15, 2016 | 125.76 | 127.05 | 123.94 | 126.51 | 975,893 | +0.71(+0.56%) |
Dec 14, 2016 | 127.68 | 128.26 | 124.93 | 125.80 | 931,730 | -1.26(-0.99%) |
Dec 13, 2016 | 125.49 | 128.24 | 124.18 | 127.06 | 1,354,112 | +2.07(+1.65%) |
Dec 12, 2016 | 126.55 | 126.90 | 123.72 | 124.99 | 1,238,595 | -2.28(-1.80%) |
Dec 09, 2016 | 129.51 | 130.24 | 126.40 | 127.28 | 1,501,201 | -2.20(-1.70%) |
Dec 08, 2016 | 128.89 | 130.84 | 127.56 | 129.48 | 1,185,029 | +0.28(+0.22%) |
Dec 07, 2016 | 129.24 | 129.84 | 128.23 | 129.19 | 1,794,435 | -0.40(-0.31%) |
Dec 06, 2016 | 127.95 | 130.05 | 126.65 | 129.59 | 1,188,058 | +2.41(+1.89%) |
Dec 05, 2016 | 126.19 | 127.89 | 124.30 | 127.18 | 1,149,828 | +1.19(+0.94%) |
Dec 02, 2016 | 127.54 | 128.36 | 125.23 | 125.99 | 1,468,317 | -1.00(-0.79%) |
Dec 01, 2016 | 126.68 | 129.28 | 126.68 | 126.99 | 1,735,397 | -0.23(-0.18%) |
Nov 30, 2016 | 130.26 | 130.34 | 127.02 | 127.22 | 2,223,782 | -3.36(-2.57%) |
Nov 29, 2016 | 129.14 | 132.14 | 129.14 | 130.58 | 1,473,976 | +1.44(+1.12%) |
Nov 28, 2016 | 131.08 | 131.56 | 128.60 | 129.14 | 1,260,196 | -1.79(-1.37%) |
Nov 25, 2016 | 132.07 | 133.58 | 130.80 | 130.93 | 324,713 | -0.81(-0.62%) |
Nov 23, 2016 | 131.74 | 131.74 | 131.74 | 0 | -0.19(-0.14%) | |
Nov 22, 2016 | 129.69 | 132.91 | 129.09 | 131.93 | 1,544,616 | +2.50(+1.93%) |
Nov 21, 2016 | 130.42 | 132.14 | 128.45 | 129.43 | 1,141,282 | -1.53(-1.17%) |
Nov 18, 2016 | 131.83 | 134.07 | 129.10 | 130.96 | 1,242,298 | -1.23(-0.93%) |
Nov 17, 2016 | 129.57 | 132.38 | 128.66 | 132.19 | 1,214,025 | +1.99(+1.53%) |
Nov 16, 2016 | 130.23 | 130.98 | 128.93 | 130.19 | 1,111,139 | +0.08(+0.07%) |
Nov 15, 2016 | 128.49 | 130.92 | 126.80 | 130.11 | 1,146,963 | +1.59(+1.23%) |
Nov 14, 2016 | 126.74 | 131.03 | 125.67 | 128.52 | 2,169,754 | +2.31(+1.83%) |
Nov 11, 2016 | 127.11 | 128.81 | 124.53 | 126.21 | 1,257,375 | -1.04(-0.82%) |
Nov 10, 2016 | 128.50 | 130.78 | 125.59 | 127.25 | 2,724,452 | -0.97(-0.76%) |
Nov 09, 2016 | 120.35 | 129.14 | 117.53 | 128.22 | 3,015,752 | +6.64(+5.46%) |
Nov 08, 2016 | 118.52 | 122.97 | 118.41 | 121.58 | 1,468,089 | +2.38(+2.00%) |
Nov 07, 2016 | 115.73 | 119.84 | 115.52 | 119.20 | 1,918,955 | +4.34(+3.78%) |
Nov 04, 2016 | 111.17 | 115.95 | 110.57 | 114.86 | 1,837,990 | +4.10(+3.70%) |
Nov 03, 2016 | 112.83 | 116.45 | 110.69 | 110.76 | 2,458,212 | -0.51(-0.46%) |
Nov 02, 2016 | 109.14 | 111.54 | 109.01 | 111.27 | 1,936,822 | +1.72(+1.57%) |
Nov 01, 2016 | 112.88 | 114.10 | 108.61 | 109.55 | 1,830,745 | -2.64(-2.36%) |
Oct 31, 2016 | 115.00 | 115.66 | 112.20 | 112.20 | 1,498,227 | -2.63(-2.29%) |
Oct 28, 2016 | 116.29 | 116.73 | 114.42 | 114.83 | 1,302,309 | -1.36(-1.17%) |
Oct 27, 2016 | 117.23 | 117.76 | 115.57 | 116.19 | 782,772 | -0.70(-0.60%) |
Oct 26, 2016 | 117.44 | 117.80 | 116.81 | 116.89 | 1,183,944 | -0.47(-0.40%) |
Oct 25, 2016 | 116.70 | 117.92 | 116.64 | 117.36 | 1,003,698 | +0.23(+0.19%) |
Oct 24, 2016 | 117.50 | 117.74 | 116.42 | 117.14 | 843,246 | -0.11(-0.10%) |
Oct 21, 2016 | 116.04 | 117.38 | 115.73 | 117.25 | 677,511 | +0.52(+0.45%) |
Oct 20, 2016 | 117.05 | 117.84 | 116.47 | 116.73 | 904,851 | +0.08(+0.06%) |
Oct 19, 2016 | 116.75 | 117.06 | 115.67 | 116.66 | 1,372,331 | -0.09(-0.08%) |
Oct 18, 2016 | 113.30 | 117.71 | 112.83 | 116.75 | 1,737,739 | +4.73(+4.22%) |
Oct 17, 2016 | 113.90 | 114.15 | 109.81 | 112.02 | 2,058,841 | -2.13(-1.87%) |
Oct 14, 2016 | 114.78 | 115.43 | 113.94 | 114.15 | 603,887 | -0.24(-0.21%) |
Oct 13, 2016 | 114.78 | 115.64 | 113.39 | 114.40 | 1,265,555 | -0.76(-0.66%) |
Oct 12, 2016 | 118.12 | 118.73 | 114.54 | 115.15 | 2,696,646 | -2.87(-2.43%) |
Oct 11, 2016 | 120.23 | 120.23 | 118.00 | 118.02 | 1,149,681 | -2.58(-2.14%) |
Oct 10, 2016 | 120.17 | 120.86 | 120.04 | 120.60 | 599,437 | +0.47(+0.39%) |
Oct 07, 2016 | 120.34 | 121.01 | 119.82 | 120.13 | 709,902 | +0.31(+0.26%) |
Oct 06, 2016 | 119.95 | 120.49 | 119.50 | 119.82 | 661,241 | -0.18(-0.15%) |
Oct 05, 2016 | 121.19 | 121.50 | 119.67 | 120.00 | 1,053,823 | -0.96(-0.80%) |
Oct 04, 2016 | 121.15 | 121.38 | 120.20 | 120.96 | 964,155 | +0.09(+0.08%) |
Oct 03, 2016 | 122.56 | 122.95 | 120.69 | 120.87 | 747,279 | -2.18(-1.77%) |
Sep 30, 2016 | 123.95 | 124.09 | 122.37 | 123.05 | 1,496,876 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.12 | 123.26 | 123.50 | 1,278,012 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.49 | 124.16 | 486,771 | -0.19(-0.15%) |
Sep 27, 2016 | 122.85 | 124.53 | 122.60 | 124.35 | 935,388 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.72 | 123.07 | 760,752 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,613 | -0.94(-0.76%) |
Sep 22, 2016 | 125.24 | 125.55 | 123.64 | 124.63 | 782,614 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.39 | 125.16 | 1,313,717 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.23 | 1,088,337 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.27 | 124.53 | 1,156,844 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.37 | 120.86 | 124.62 | 2,904,083 | +3.16(+2.60%) |
Sep 15, 2016 | 118.99 | 121.61 | 118.89 | 121.46 | 1,285,132 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.72 | 118.95 | 119.20 | 1,192,263 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,291,982 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.99 | 121.81 | 1,297,209 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.89 | 119.97 | 121.28 | 1,932,381 | +0.74(+0.61%) |
Sep 08, 2016 | 119.46 | 120.76 | 119.13 | 120.55 | 1,118,544 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.49 | 119.67 | 1,007,936 | -0.79(-0.66%) |
Sep 06, 2016 | 120.48 | 120.89 | 120.07 | 120.46 | 836,601 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.03 | 121.03 | 121.03 | 555,714 | +0.51(+0.42%) |
Sep 01, 2016 | 121.40 | 121.79 | 120.05 | 120.52 | 742,922 | -0.59(-0.48%) |
Aug 31, 2016 | 121.09 | 121.58 | 120.19 | 121.10 | 761,146 | +0.04(+0.03%) |
Aug 30, 2016 | 121.32 | 121.83 | 120.78 | 121.06 | 788,557 | -0.26(-0.21%) |
Aug 29, 2016 | 120.50 | 122.01 | 120.43 | 121.32 | 546,137 | +0.79(+0.66%) |
Aug 26, 2016 | 122.37 | 123.20 | 119.44 | 120.53 | 1,784,152 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.23 | 121.77 | 122.19 | 887,803 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.47 | 123.78 | 124.04 | 849,064 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.39 | 125.58 | 948,363 | -0.33(-0.26%) |
Aug 22, 2016 | 125.58 | 126.03 | 125.32 | 125.91 | 699,079 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.90 | 124.48 | 125.58 | 1,141,631 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.44 | 124.67 | 125.22 | 1,529,283 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.42 | 123.96 | 124.92 | 1,345,284 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,404 | -0.75(-0.60%) |
Aug 15, 2016 | 125.28 | 125.95 | 123.27 | 125.23 | 1,930,108 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,928,903 | +6.32(+5.28%) |
Aug 11, 2016 | 121.04 | 122.07 | 119.41 | 119.55 | 1,207,901 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.98 | 120.48 | 940,682 | +0.41(+0.34%) |
Aug 09, 2016 | 121.52 | 122.31 | 119.90 | 120.07 | 1,479,389 | -1.15(-0.95%) |
Aug 08, 2016 | 120.99 | 121.82 | 119.66 | 121.22 | 1,052,326 | -0.10(-0.08%) |
Aug 05, 2016 | 121.87 | 124.13 | 120.49 | 121.33 | 1,593,051 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.69 | 117.65 | 121.12 | 2,421,842 | +3.47(+2.95%) |
Aug 03, 2016 | 117.26 | 118.62 | 116.81 | 117.65 | 1,814,718 | +0.44(+0.38%) |
Aug 02, 2016 | 119.53 | 120.57 | 116.64 | 117.20 | 1,856,853 | -2.51(-2.10%) |
Aug 01, 2016 | 121.56 | 122.85 | 118.99 | 119.71 | 2,018,174 | -2.05(-1.68%) |
Jul 29, 2016 | 121.52 | 123.45 | 120.19 | 121.76 | 5,773,164 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,473 | -2.02(-1.55%) |
Jul 27, 2016 | 131.66 | 131.66 | 129.50 | 130.42 | 2,398,846 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.20 | 2,540,408 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,059 | -5.47(-3.97%) |
Jul 22, 2016 | 133.75 | 138.55 | 131.94 | 137.85 | 4,198,991 | +5.36(+4.05%) |
Jul 21, 2016 | 124.56 | 140.68 | 124.44 | 132.49 | 5,642,287 | +6.81(+5.42%) |
Jul 20, 2016 | 123.71 | 125.81 | 123.68 | 125.68 | 2,062,513 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.03 | 3,371,148 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.24 | 124.08 | 125.70 | 1,943,280 | +1.38(+1.11%) |
Jul 15, 2016 | 123.19 | 126.03 | 122.78 | 124.32 | 2,644,095 | +1.57(+1.28%) |
Jul 14, 2016 | 123.40 | 123.68 | 122.48 | 122.75 | 1,861,590 | -0.17(-0.14%) |
Jul 13, 2016 | 122.41 | 123.07 | 121.73 | 122.92 | 1,188,970 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.86 | 121.80 | 1,407,378 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.21 | 1,465,716 | -1.16(-0.95%) |
Jul 08, 2016 | 120.67 | 122.65 | 119.91 | 122.37 | 2,357,941 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,796 | -1.23(-1.01%) |
Jul 06, 2016 | 119.52 | 122.05 | 118.34 | 121.14 | 1,678,561 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.68 | 1,237,787 | -1.44(-1.18%) |
Jul 01, 2016 | 121.17 | 121.11 | 121.11 | 121.11 | 1,957,868 | +0.26(+0.22%) |
Jun 30, 2016 | 121.05 | 121.05 | 119.63 | 120.85 | 1,956,118 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,722 | +3.42(+2.89%) |
Jun 28, 2016 | 117.12 | 118.43 | 116.02 | 118.22 | 1,706,091 | +2.95(+2.56%) |
Jun 27, 2016 | 119.63 | 119.72 | 115.07 | 115.28 | 2,208,075 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.14 | 120.58 | 3,499,772 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.73 | 121.27 | 122.51 | 1,512,348 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,409 | +0.10(+0.09%) |
Jun 21, 2016 | 120.72 | 121.09 | 119.67 | 120.66 | 1,140,717 | -0.05(-0.04%) |
Jun 20, 2016 | 120.72 | 122.16 | 119.91 | 120.70 | 2,687,066 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.75 | 120.86 | 122.27 | 1,649,285 | +0.77(+0.63%) |
Jun 16, 2016 | 119.26 | 121.82 | 117.55 | 121.51 | 1,975,560 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.50 | 1,062,867 | -0.77(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.69 | 120.26 | 1,045,608 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.72 | 119.19 | 119.44 | 1,390,130 | -1.49(-1.23%) |
Jun 10, 2016 | 121.39 | 122.02 | 120.44 | 120.93 | 1,170,310 | -1.11(-0.91%) |
Jun 09, 2016 | 123.20 | 124.42 | 121.56 | 122.04 | 1,105,925 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.07 | 121.27 | 123.85 | 1,316,910 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.22 | 121.49 | 121.67 | 1,260,087 | -0.73(-0.59%) |
Jun 06, 2016 | 122.51 | 123.92 | 121.30 | 122.39 | 908,319 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.01 | 121.71 | 122.46 | 1,310,817 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.34 | 1,580,397 | +1.75(+1.45%) |
Jun 01, 2016 | 120.96 | 121.22 | 119.23 | 120.59 | 1,740,177 | -0.37(-0.30%) |
May 31, 2016 | 121.80 | 122.02 | 120.34 | 120.96 | 2,394,518 | -0.67(-0.55%) |
May 27, 2016 | 121.72 | 121.63 | 121.63 | 121.63 | 1,038,032 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.39 | 121.68 | 988,257 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.17 | 122.08 | 3,659,197 | +4.24(+3.60%) |
May 24, 2016 | 119.81 | 120.86 | 117.57 | 117.84 | 4,786,344 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.33 | 118.03 | 119.11 | 4,478,403 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,536 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.86 | 724,919 | -0.40(-0.32%) |
May 18, 2016 | 123.05 | 123.36 | 121.05 | 122.25 | 808,374 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.89 | 123.16 | 1,722,486 | +0.41(+0.33%) |
May 16, 2016 | 121.15 | 123.61 | 120.72 | 122.75 | 967,327 | +1.56(+1.29%) |
May 13, 2016 | 121.21 | 122.06 | 119.03 | 121.20 | 1,704,242 | +0.28(+0.23%) |
May 12, 2016 | 123.25 | 123.25 | 120.17 | 120.91 | 1,902,819 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.23 | 1,555,184 | -2.40(-1.91%) |
May 10, 2016 | 124.25 | 126.09 | 123.97 | 125.62 | 795,956 | +1.58(+1.27%) |
May 09, 2016 | 123.41 | 125.43 | 122.99 | 124.05 | 1,340,145 | +0.50(+0.41%) |
May 06, 2016 | 129.35 | 129.35 | 121.85 | 123.55 | 2,727,836 | -3.85(-3.02%) |
May 05, 2016 | 127.47 | 128.73 | 126.97 | 127.40 | 863,145 | -0.35(-0.27%) |
May 04, 2016 | 129.30 | 130.05 | 127.19 | 127.75 | 1,099,878 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.32 | 129.06 | 130.05 | 750,002 | -0.51(-0.39%) |
May 02, 2016 | 131.47 | 131.99 | 129.85 | 130.56 | 692,293 | -0.25(-0.19%) |
Apr 29, 2016 | 131.19 | 131.39 | 129.61 | 130.81 | 715,285 | -1.32(-1.00%) |
Apr 28, 2016 | 130.61 | 133.13 | 130.34 | 132.13 | 599,422 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.01 | 131.50 | 1,032,599 | -1.33(-1.00%) |
Apr 26, 2016 | 132.30 | 133.27 | 131.53 | 132.83 | 1,501,592 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.86 | 132.41 | 132.42 | 834,861 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.18 | 132.22 | 133.91 | 607,214 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.51 | 792,044 | -0.88(-0.66%) |
Apr 20, 2016 | 132.01 | 134.93 | 131.29 | 133.39 | 1,249,267 | +1.32(+1.00%) |
Apr 19, 2016 | 130.48 | 132.14 | 129.83 | 132.06 | 1,517,682 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.47 | 1,007,381 | +0.44(+0.34%) |
Apr 15, 2016 | 128.10 | 129.97 | 127.31 | 129.02 | 1,686,470 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.42 | 127.47 | 1,022,473 | -1.89(-1.46%) |
Apr 13, 2016 | 128.64 | 132.07 | 128.00 | 129.35 | 1,631,345 | +1.15(+0.90%) |
Apr 12, 2016 | 124.61 | 128.70 | 124.59 | 128.20 | 1,588,539 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.05 | 124.68 | 1,973,119 | +1.55(+1.26%) |
Apr 08, 2016 | 125.20 | 125.81 | 122.22 | 123.13 | 2,506,878 | -1.37(-1.10%) |
Apr 07, 2016 | 125.71 | 127.90 | 123.70 | 124.50 | 2,087,888 | -3.15(-2.47%) |
Apr 06, 2016 | 127.63 | 128.57 | 125.07 | 127.66 | 2,652,925 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.33 | 127.91 | 127.93 | 2,881,166 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.76 | 133.35 | 2,863,394 | +3.84(+2.97%) |