Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.94 | 157.10 | 153.73 | 156.39 | 71,362 | +1.66(+1.07%) |
Apr 27, 2017 | 154.47 | 156.05 | 153.45 | 154.73 | 62,620 | +1.27(+0.83%) |
Apr 26, 2017 | 155.55 | 156.06 | 150.13 | 153.45 | 93,510 | -2.87(-1.83%) |
Apr 25, 2017 | 156.16 | 157.40 | 155.18 | 156.32 | 145,678 | +0.98(+0.63%) |
Apr 24, 2017 | 153.55 | 156.70 | 153.55 | 155.34 | 87,295 | +4.35(+2.88%) |
Apr 21, 2017 | 149.49 | 151.04 | 147.52 | 150.99 | 62,020 | +2.35(+1.58%) |
Apr 20, 2017 | 149.66 | 149.66 | 147.15 | 148.63 | 68,070 | +0.25(+0.17%) |
Apr 19, 2017 | 150.53 | 150.53 | 147.58 | 148.38 | 52,496 | -1.77(-1.18%) |
Apr 18, 2017 | 153.16 | 153.16 | 149.72 | 150.15 | 75,564 | -2.19(-1.44%) |
Apr 17, 2017 | 151.18 | 153.41 | 151.17 | 152.34 | 58,443 | +1.56(+1.04%) |
Apr 13, 2017 | 148.94 | 151.60 | 148.94 | 150.78 | 57,395 | +1.68(+1.12%) |
Apr 12, 2017 | 151.40 | 151.70 | 147.68 | 149.10 | 52,844 | -2.29(-1.52%) |
Apr 11, 2017 | 154.90 | 155.55 | 150.66 | 151.40 | 77,175 | +0.97(+0.65%) |
Apr 10, 2017 | 148.76 | 150.99 | 148.76 | 150.42 | 47,476 | +1.66(+1.12%) |
Apr 07, 2017 | 150.67 | 151.67 | 148.44 | 148.76 | 89,764 | -2.53(-1.68%) |
Apr 06, 2017 | 150.25 | 151.78 | 149.56 | 151.30 | 53,504 | +1.35(+0.90%) |
Apr 05, 2017 | 151.81 | 153.21 | 149.69 | 149.95 | 54,073 | -1.19(-0.79%) |
Apr 04, 2017 | 150.66 | 151.40 | 148.46 | 151.14 | 83,394 | +0.32(+0.21%) |
Apr 03, 2017 | 142.95 | 151.41 | 142.95 | 150.82 | 92,779 | +7.78(+5.44%) |
Mar 31, 2017 | 146.94 | 146.96 | 142.98 | 143.04 | 102,062 | -4.72(-3.19%) |
Mar 30, 2017 | 146.03 | 148.79 | 144.43 | 147.76 | 72,985 | +2.23(+1.53%) |
Mar 29, 2017 | 144.68 | 145.69 | 144.25 | 145.53 | 73,834 | +0.66(+0.46%) |
Mar 28, 2017 | 144.39 | 147.10 | 144.39 | 144.87 | 89,229 | +0.36(+0.25%) |
Mar 27, 2017 | 146.97 | 147.76 | 143.97 | 144.50 | 75,195 | -1.85(-1.26%) |
Mar 24, 2017 | 140.08 | 146.78 | 139.05 | 146.35 | 124,357 | +8.69(+6.32%) |
Mar 23, 2017 | 136.73 | 138.13 | 136.24 | 137.66 | 97,738 | +0.99(+0.73%) |
Mar 22, 2017 | 136.03 | 138.49 | 135.48 | 136.67 | 112,887 | +0.64(+0.47%) |
Mar 21, 2017 | 140.97 | 143.26 | 135.13 | 136.03 | 123,388 | -2.72(-1.96%) |
Mar 20, 2017 | 139.49 | 139.95 | 138.68 | 138.75 | 33,857 | +0.08(+0.06%) |
Mar 17, 2017 | 136.50 | 139.95 | 136.50 | 138.67 | 68,493 | +2.58(+1.89%) |
Mar 16, 2017 | 132.71 | 138.83 | 132.71 | 136.09 | 116,083 | +2.36(+1.77%) |
Mar 15, 2017 | 131.78 | 134.12 | 131.47 | 133.73 | 97,227 | +1.92(+1.45%) |
Mar 14, 2017 | 133.33 | 135.73 | 130.92 | 131.81 | 70,795 | -2.45(-1.83%) |
Mar 13, 2017 | 134.64 | 137.01 | 133.35 | 134.26 | 54,006 | -0.39(-0.29%) |
Mar 10, 2017 | 133.75 | 135.98 | 133.70 | 134.65 | 48,423 | +1.25(+0.93%) |
Mar 09, 2017 | 134.68 | 134.77 | 132.24 | 133.41 | 42,310 | -1.68(-1.24%) |
Mar 08, 2017 | 137.00 | 137.00 | 135.00 | 135.08 | 33,458 | -1.88(-1.37%) |
Mar 07, 2017 | 135.23 | 137.27 | 134.55 | 136.97 | 76,958 | +1.39(+1.02%) |
Mar 06, 2017 | 132.77 | 136.50 | 132.36 | 135.58 | 51,743 | +2.38(+1.79%) |
Mar 03, 2017 | 130.80 | 133.42 | 130.60 | 133.20 | 36,843 | +4.27(+3.31%) |
Mar 02, 2017 | 133.06 | 133.17 | 128.85 | 128.93 | 31,482 | -5.47(-4.07%) |
Mar 01, 2017 | 130.85 | 135.10 | 130.30 | 134.40 | 71,553 | +3.67(+2.81%) |
Feb 28, 2017 | 128.81 | 131.66 | 128.76 | 130.72 | 49,759 | +0.58(+0.44%) |
Feb 27, 2017 | 129.20 | 130.66 | 128.61 | 130.15 | 35,108 | +1.24(+0.96%) |
Feb 24, 2017 | 127.66 | 129.86 | 127.50 | 128.91 | 69,180 | +1.08(+0.85%) |
Feb 23, 2017 | 130.46 | 131.14 | 126.46 | 127.83 | 112,469 | -1.44(-1.11%) |
Feb 22, 2017 | 126.04 | 131.51 | 126.00 | 129.26 | 71,111 | -2.28(-1.73%) |
Feb 21, 2017 | 129.65 | 131.54 | 127.84 | 131.54 | 80,216 | +1.87(+1.44%) |
Feb 17, 2017 | 129.68 | 129.68 | 129.68 | 0 | +2.55(+2.01%) | |
Feb 16, 2017 | 126.74 | 128.74 | 126.06 | 127.12 | 50,319 | +0.69(+0.54%) |
Feb 15, 2017 | 126.97 | 126.97 | 123.09 | 126.44 | 55,129 | -0.70(-0.55%) |
Feb 14, 2017 | 126.92 | 128.36 | 124.87 | 127.14 | 76,934 | -0.92(-0.72%) |
Feb 13, 2017 | 129.66 | 131.04 | 126.63 | 128.06 | 51,128 | -1.45(-1.12%) |
Feb 10, 2017 | 127.35 | 130.86 | 127.16 | 129.51 | 49,518 | +1.78(+1.40%) |
Feb 09, 2017 | 126.92 | 129.32 | 125.52 | 127.73 | 42,331 | +1.45(+1.15%) |
Feb 08, 2017 | 123.33 | 126.65 | 121.76 | 126.27 | 56,136 | +3.97(+3.25%) |
Feb 07, 2017 | 122.25 | 123.84 | 121.62 | 122.30 | 70,441 | +0.23(+0.19%) |
Feb 06, 2017 | 123.38 | 123.84 | 120.81 | 122.07 | 111,937 | -1.42(-1.15%) |
Feb 03, 2017 | 123.32 | 124.07 | 121.86 | 123.49 | 57,706 | +1.33(+1.09%) |
Feb 02, 2017 | 121.03 | 122.71 | 120.58 | 122.16 | 59,584 | +1.42(+1.18%) |
Feb 01, 2017 | 119.92 | 120.89 | 117.45 | 120.74 | 56,888 | +1.12(+0.94%) |
Jan 31, 2017 | 119.66 | 120.47 | 118.16 | 119.62 | 53,516 | -0.49(-0.41%) |
Jan 30, 2017 | 118.80 | 122.50 | 117.59 | 120.11 | 60,299 | +0.99(+0.83%) |
Jan 27, 2017 | 118.19 | 120.46 | 117.74 | 119.11 | 89,807 | +0.74(+0.63%) |
Jan 26, 2017 | 123.04 | 123.04 | 118.26 | 118.37 | 117,585 | -4.08(-3.33%) |
Jan 25, 2017 | 121.61 | 123.55 | 119.53 | 122.45 | 170,061 | +1.26(+1.04%) |
Jan 24, 2017 | 119.20 | 122.49 | 119.20 | 121.19 | 91,528 | +1.68(+1.40%) |
Jan 23, 2017 | 114.56 | 119.65 | 114.56 | 119.52 | 88,553 | +4.55(+3.96%) |
Jan 20, 2017 | 111.58 | 114.97 | 111.58 | 114.97 | 64,066 | +4.10(+3.70%) |
Jan 19, 2017 | 112.00 | 112.00 | 108.76 | 110.86 | 41,315 | -0.72(-0.64%) |
Jan 18, 2017 | 116.40 | 116.40 | 110.78 | 111.58 | 72,578 | -5.07(-4.35%) |
Jan 17, 2017 | 116.11 | 116.93 | 114.92 | 116.65 | 52,851 | -0.10(-0.09%) |
Jan 13, 2017 | 116.75 | 116.75 | 116.75 | 0 | +1.55(+1.34%) | |
Jan 12, 2017 | 115.13 | 116.92 | 114.48 | 115.21 | 58,794 | +0.32(+0.28%) |
Jan 11, 2017 | 115.29 | 116.21 | 113.95 | 114.89 | 71,260 | -0.89(-0.77%) |
Jan 10, 2017 | 114.62 | 116.62 | 112.83 | 115.78 | 61,099 | +1.14(+0.99%) |
Jan 09, 2017 | 117.25 | 117.25 | 113.45 | 114.64 | 40,808 | -2.72(-2.31%) |
Jan 06, 2017 | 118.20 | 118.47 | 116.49 | 117.36 | 37,374 | -0.92(-0.78%) |
Jan 05, 2017 | 117.36 | 118.98 | 116.39 | 118.28 | 32,795 | +1.50(+1.29%) |
Jan 04, 2017 | 117.66 | 119.94 | 115.11 | 116.78 | 43,834 | -0.45(-0.38%) |
Jan 03, 2017 | 120.09 | 120.60 | 116.83 | 117.22 | 30,894 | -1.59(-1.33%) |
Dec 30, 2016 | 118.81 | 118.81 | 118.81 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 118.82 | 119.69 | 117.90 | 118.73 | 24,765 | +0.16(+0.13%) |
Dec 28, 2016 | 117.99 | 118.83 | 116.81 | 118.58 | 38,561 | +0.09(+0.08%) |
Dec 27, 2016 | 118.09 | 119.86 | 118.05 | 118.49 | 25,730 | +0.29(+0.24%) |
Dec 23, 2016 | 118.20 | 118.20 | 118.20 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 119.81 | 119.81 | 117.25 | 118.12 | 56,036 | -2.22(-1.85%) |
Dec 21, 2016 | 120.26 | 121.32 | 119.21 | 120.34 | 55,798 | -1.21(-0.99%) |
Dec 20, 2016 | 122.55 | 122.57 | 120.51 | 121.55 | 25,887 | -0.71(-0.58%) |
Dec 19, 2016 | 120.14 | 122.44 | 117.49 | 122.26 | 28,481 | +1.76(+1.46%) |
Dec 16, 2016 | 121.55 | 121.55 | 120.10 | 120.50 | 38,520 | -1.40(-1.15%) |
Dec 15, 2016 | 121.50 | 122.72 | 120.42 | 121.91 | 54,769 | -0.21(-0.18%) |
Dec 14, 2016 | 124.08 | 124.42 | 121.96 | 122.12 | 51,349 | -2.39(-1.92%) |
Dec 13, 2016 | 125.36 | 125.84 | 120.88 | 124.51 | 49,361 | +1.58(+1.28%) |
Dec 12, 2016 | 124.66 | 124.66 | 122.50 | 122.93 | 17,666 | -1.38(-1.11%) |
Dec 09, 2016 | 122.31 | 124.42 | 120.59 | 124.31 | 54,512 | +2.47(+2.03%) |
Dec 08, 2016 | 120.91 | 122.00 | 120.14 | 121.84 | 34,516 | -0.14(-0.11%) |
Dec 07, 2016 | 119.30 | 122.09 | 119.30 | 121.98 | 56,380 | +3.25(+2.74%) |
Dec 06, 2016 | 118.01 | 119.92 | 118.01 | 118.73 | 74,175 | +0.03(+0.02%) |
Dec 05, 2016 | 117.49 | 119.68 | 116.42 | 118.70 | 59,276 | +2.68(+2.31%) |
Dec 02, 2016 | 119.08 | 119.71 | 115.78 | 116.02 | 53,977 | -3.65(-3.05%) |
Dec 01, 2016 | 118.69 | 120.63 | 118.69 | 119.67 | 53,339 | +0.46(+0.39%) |
Nov 30, 2016 | 121.23 | 121.34 | 118.78 | 119.20 | 49,398 | -1.61(-1.33%) |
Nov 29, 2016 | 123.89 | 123.89 | 120.81 | 120.81 | 53,728 | -2.99(-2.41%) |
Nov 28, 2016 | 125.03 | 125.03 | 123.56 | 123.80 | 48,951 | -0.64(-0.52%) |
Nov 25, 2016 | 124.38 | 125.47 | 122.39 | 124.45 | 28,320 | +0.67(+0.54%) |
Nov 23, 2016 | 123.78 | 123.78 | 123.78 | 0 | -1.21(-0.97%) | |
Nov 22, 2016 | 124.61 | 125.09 | 123.97 | 124.99 | 31,861 | +1.24(+1.00%) |
Nov 21, 2016 | 123.14 | 124.57 | 123.14 | 123.75 | 35,745 | +1.18(+0.96%) |
Nov 18, 2016 | 122.19 | 123.09 | 121.49 | 122.57 | 52,884 | -0.71(-0.58%) |
Nov 17, 2016 | 123.08 | 124.20 | 122.75 | 123.28 | 90,760 | +0.55(+0.44%) |
Nov 16, 2016 | 121.87 | 122.92 | 120.74 | 122.74 | 86,944 | -0.29(-0.23%) |
Nov 15, 2016 | 119.56 | 123.77 | 119.56 | 123.03 | 94,106 | +4.18(+3.52%) |
Nov 14, 2016 | 111.91 | 119.94 | 111.91 | 118.85 | 189,135 | +6.95(+6.21%) |
Nov 11, 2016 | 115.93 | 115.93 | 111.55 | 111.90 | 189,112 | -5.87(-4.99%) |
Nov 10, 2016 | 125.97 | 125.97 | 116.97 | 117.77 | 168,355 | -8.67(-6.86%) |
Nov 09, 2016 | 121.23 | 132.40 | 119.69 | 126.44 | 152,570 | -9.22(-6.80%) |
Nov 08, 2016 | 134.74 | 136.19 | 133.48 | 135.66 | 70,033 | +0.07(+0.05%) |
Nov 07, 2016 | 128.36 | 136.57 | 128.36 | 135.59 | 180,342 | +10.54(+8.43%) |
Nov 04, 2016 | 125.79 | 127.17 | 124.33 | 125.04 | 153,802 | -0.71(-0.57%) |
Nov 03, 2016 | 127.94 | 127.94 | 125.03 | 125.75 | 87,647 | -0.38(-0.30%) |
Nov 02, 2016 | 128.08 | 128.30 | 125.98 | 126.13 | 38,381 | -2.16(-1.68%) |
Nov 01, 2016 | 131.79 | 132.42 | 128.19 | 128.29 | 82,136 | -3.00(-2.28%) |
Oct 31, 2016 | 131.94 | 132.19 | 130.91 | 131.28 | 30,724 | -0.65(-0.49%) |
Oct 28, 2016 | 132.64 | 134.44 | 131.43 | 131.94 | 85,578 | -1.18(-0.89%) |
Oct 27, 2016 | 133.59 | 133.59 | 131.43 | 133.12 | 28,280 | +0.23(+0.17%) |
Oct 26, 2016 | 133.87 | 136.40 | 132.28 | 132.89 | 107,864 | -1.57(-1.17%) |
Oct 25, 2016 | 134.56 | 135.29 | 133.91 | 134.46 | 74,322 | +0.27(+0.20%) |
Oct 24, 2016 | 134.45 | 134.97 | 133.80 | 134.18 | 24,958 | +0.46(+0.35%) |
Oct 21, 2016 | 132.26 | 134.01 | 132.09 | 133.72 | 56,877 | -0.07(-0.06%) |
Oct 20, 2016 | 132.83 | 134.56 | 132.39 | 133.79 | 96,977 | +0.80(+0.60%) |
Oct 19, 2016 | 133.06 | 133.61 | 131.63 | 132.99 | 59,934 | +0.52(+0.39%) |
Oct 18, 2016 | 128.95 | 132.73 | 128.92 | 132.47 | 85,862 | +4.87(+3.82%) |
Oct 17, 2016 | 127.35 | 128.06 | 125.21 | 127.60 | 92,103 | +0.33(+0.26%) |
Oct 14, 2016 | 125.89 | 128.11 | 125.89 | 127.27 | 51,745 | +2.57(+2.06%) |
Oct 13, 2016 | 126.07 | 126.62 | 124.55 | 124.70 | 129,307 | -2.94(-2.30%) |
Oct 12, 2016 | 127.62 | 128.40 | 126.69 | 127.64 | 115,752 | +0.43(+0.34%) |
Oct 11, 2016 | 127.73 | 128.40 | 126.78 | 127.21 | 34,457 | -0.86(-0.67%) |
Oct 10, 2016 | 125.41 | 129.15 | 125.41 | 128.07 | 76,183 | +3.12(+2.50%) |
Oct 07, 2016 | 125.49 | 126.42 | 124.17 | 124.95 | 47,790 | -0.90(-0.72%) |
Oct 06, 2016 | 125.60 | 126.92 | 124.53 | 125.85 | 64,656 | -0.44(-0.35%) |
Oct 05, 2016 | 125.88 | 126.99 | 125.60 | 126.29 | 45,662 | +1.08(+0.86%) |
Oct 04, 2016 | 121.23 | 125.55 | 121.23 | 125.21 | 87,460 | +4.71(+3.91%) |
Oct 03, 2016 | 121.11 | 122.09 | 119.86 | 120.50 | 49,300 | -0.40(-0.33%) |
Sep 30, 2016 | 120.07 | 122.34 | 119.13 | 120.90 | 72,894 | +1.76(+1.48%) |
Sep 29, 2016 | 121.57 | 123.56 | 119.12 | 119.14 | 78,257 | -2.96(-2.42%) |
Sep 28, 2016 | 120.23 | 122.56 | 119.26 | 122.09 | 41,032 | +1.86(+1.55%) |
Sep 27, 2016 | 116.39 | 120.91 | 116.39 | 120.24 | 54,929 | +3.91(+3.36%) |
Sep 26, 2016 | 117.23 | 118.24 | 116.16 | 116.32 | 37,145 | -1.22(-1.04%) |
Sep 23, 2016 | 119.78 | 120.03 | 117.03 | 117.55 | 72,645 | -2.63(-2.19%) |
Sep 22, 2016 | 119.30 | 120.52 | 118.08 | 120.17 | 78,742 | +2.07(+1.76%) |
Sep 21, 2016 | 116.52 | 118.12 | 115.48 | 118.10 | 90,716 | +2.17(+1.87%) |
Sep 20, 2016 | 115.87 | 117.90 | 115.25 | 115.93 | 88,406 | +0.18(+0.16%) |
Sep 19, 2016 | 117.25 | 118.22 | 114.93 | 115.75 | 63,746 | -1.03(-0.88%) |
Sep 16, 2016 | 117.57 | 118.02 | 116.36 | 116.78 | 53,824 | -1.38(-1.17%) |
Sep 15, 2016 | 118.57 | 118.71 | 117.69 | 118.16 | 113,312 | -0.31(-0.27%) |
Sep 14, 2016 | 120.44 | 121.14 | 117.90 | 118.47 | 113,106 | -2.03(-1.69%) |
Sep 13, 2016 | 120.20 | 120.88 | 118.14 | 120.50 | 55,254 | -0.89(-0.73%) |
Sep 12, 2016 | 123.38 | 123.38 | 117.98 | 121.39 | 163,302 | -2.24(-1.81%) |
Sep 09, 2016 | 126.15 | 126.26 | 122.93 | 123.63 | 71,525 | -4.11(-3.22%) |
Sep 08, 2016 | 129.06 | 129.65 | 127.26 | 127.74 | 29,960 | -1.55(-1.20%) |
Sep 07, 2016 | 130.76 | 130.76 | 127.98 | 129.29 | 90,170 | -2.53(-1.92%) |
Sep 06, 2016 | 131.14 | 132.25 | 129.93 | 131.82 | 43,155 | +1.47(+1.13%) |
Sep 02, 2016 | 129.23 | 130.35 | 130.35 | 130.35 | 63,219 | +1.35(+1.05%) |
Sep 01, 2016 | 125.75 | 129.29 | 125.75 | 129.00 | 44,801 | +3.11(+2.47%) |
Aug 31, 2016 | 127.54 | 130.07 | 124.14 | 125.89 | 49,860 | -1.96(-1.54%) |
Aug 30, 2016 | 128.01 | 128.70 | 125.69 | 127.85 | 48,979 | +0.12(+0.10%) |
Aug 29, 2016 | 127.25 | 128.87 | 126.73 | 127.73 | 30,742 | +0.70(+0.55%) |
Aug 26, 2016 | 131.12 | 133.36 | 126.53 | 127.02 | 41,773 | -4.17(-3.18%) |
Aug 25, 2016 | 130.72 | 131.80 | 129.34 | 131.19 | 35,737 | +0.56(+0.43%) |
Aug 24, 2016 | 129.04 | 130.72 | 128.38 | 130.63 | 29,059 | +1.49(+1.16%) |
Aug 23, 2016 | 133.28 | 133.28 | 128.56 | 129.14 | 69,172 | -4.43(-3.31%) |
Aug 22, 2016 | 133.37 | 134.11 | 131.66 | 133.56 | 67,881 | -0.16(-0.12%) |
Aug 19, 2016 | 135.45 | 135.45 | 132.90 | 133.72 | 35,724 | -1.92(-1.42%) |
Aug 18, 2016 | 133.91 | 136.28 | 132.56 | 135.64 | 44,299 | +2.21(+1.66%) |
Aug 17, 2016 | 131.96 | 134.69 | 130.63 | 133.43 | 42,674 | +1.45(+1.10%) |
Aug 16, 2016 | 134.48 | 134.74 | 130.85 | 131.98 | 38,937 | -1.40(-1.05%) |
Aug 15, 2016 | 132.19 | 135.50 | 129.58 | 133.38 | 40,117 | +2.52(+1.92%) |
Aug 12, 2016 | 131.43 | 131.99 | 129.73 | 130.86 | 32,989 | +0.15(+0.11%) |
Aug 11, 2016 | 130.38 | 131.47 | 129.39 | 130.72 | 28,838 | +1.57(+1.21%) |
Aug 10, 2016 | 129.15 | 130.80 | 127.50 | 129.15 | 36,814 | +0.37(+0.29%) |
Aug 09, 2016 | 126.66 | 129.14 | 126.66 | 128.78 | 59,964 | +2.29(+1.81%) |
Aug 08, 2016 | 128.00 | 129.54 | 126.02 | 126.49 | 68,586 | -0.77(-0.60%) |
Aug 05, 2016 | 125.75 | 127.61 | 125.75 | 127.25 | 36,703 | +1.63(+1.30%) |
Aug 04, 2016 | 125.69 | 126.03 | 124.80 | 125.62 | 34,747 | +0.12(+0.09%) |
Aug 03, 2016 | 122.29 | 125.69 | 122.29 | 125.50 | 35,164 | +2.66(+2.16%) |
Aug 02, 2016 | 125.22 | 125.22 | 121.66 | 122.85 | 69,570 | -2.72(-2.17%) |
Aug 01, 2016 | 126.55 | 127.12 | 124.02 | 125.57 | 65,174 | -1.35(-1.06%) |
Jul 29, 2016 | 123.38 | 127.52 | 123.38 | 126.92 | 77,398 | +3.79(+3.08%) |
Jul 28, 2016 | 123.09 | 123.56 | 121.81 | 123.13 | 34,327 | -0.40(-0.33%) |
Jul 27, 2016 | 126.73 | 126.73 | 122.66 | 123.53 | 122,424 | -2.59(-2.06%) |
Jul 26, 2016 | 126.70 | 128.14 | 125.42 | 126.12 | 30,608 | +0.44(+0.35%) |
Jul 25, 2016 | 131.96 | 131.96 | 125.13 | 125.69 | 104,016 | -6.34(-4.80%) |
Jul 22, 2016 | 131.14 | 132.82 | 130.45 | 132.03 | 33,336 | +0.81(+0.62%) |
Jul 21, 2016 | 130.91 | 133.07 | 130.81 | 131.22 | 85,051 | +0.13(+0.10%) |
Jul 20, 2016 | 127.41 | 131.36 | 126.73 | 131.09 | 98,953 | +3.46(+2.71%) |
Jul 19, 2016 | 128.10 | 128.11 | 126.52 | 127.63 | 59,062 | -1.28(-0.99%) |
Jul 18, 2016 | 127.96 | 129.10 | 127.50 | 128.91 | 82,704 | +0.85(+0.66%) |
Jul 15, 2016 | 129.17 | 131.35 | 127.52 | 128.06 | 58,723 | -0.56(-0.44%) |
Jul 14, 2016 | 128.66 | 129.46 | 127.49 | 128.62 | 57,194 | +0.80(+0.63%) |
Jul 13, 2016 | 128.97 | 128.97 | 127.27 | 127.82 | 62,250 | -0.69(-0.54%) |
Jul 12, 2016 | 127.97 | 129.34 | 127.97 | 128.51 | 53,822 | +1.30(+1.03%) |
Jul 11, 2016 | 127.02 | 128.75 | 126.16 | 127.21 | 63,631 | +0.63(+0.50%) |
Jul 08, 2016 | 124.96 | 126.86 | 123.96 | 126.58 | 77,923 | +2.62(+2.11%) |
Jul 07, 2016 | 124.46 | 126.58 | 123.08 | 123.96 | 70,394 | -0.73(-0.58%) |
Jul 06, 2016 | 126.64 | 127.02 | 123.28 | 124.69 | 96,923 | -2.66(-2.09%) |
Jul 05, 2016 | 126.10 | 128.13 | 125.87 | 127.35 | 57,767 | -0.97(-0.76%) |
Jul 01, 2016 | 131.56 | 128.32 | 128.32 | 128.32 | 104,639 | -3.42(-2.60%) |
Jun 30, 2016 | 127.18 | 132.20 | 127.04 | 131.74 | 90,004 | +3.80(+2.97%) |
Jun 29, 2016 | 127.11 | 128.42 | 125.50 | 127.94 | 86,338 | +2.73(+2.18%) |
Jun 28, 2016 | 124.30 | 125.75 | 123.22 | 125.22 | 82,441 | +2.42(+1.97%) |
Jun 27, 2016 | 124.45 | 125.17 | 119.95 | 122.80 | 76,187 | -2.05(-1.64%) |
Jun 24, 2016 | 126.28 | 129.02 | 123.99 | 124.84 | 64,368 | -7.27(-5.50%) |
Jun 23, 2016 | 132.51 | 132.87 | 130.30 | 132.11 | 73,405 | +2.30(+1.77%) |
Jun 22, 2016 | 130.76 | 130.90 | 128.63 | 129.81 | 51,747 | -0.19(-0.15%) |
Jun 21, 2016 | 128.80 | 130.62 | 127.12 | 130.00 | 140,293 | +1.29(+1.00%) |
Jun 20, 2016 | 126.75 | 130.67 | 126.73 | 128.72 | 145,888 | +3.30(+2.63%) |
Jun 17, 2016 | 124.04 | 126.97 | 123.25 | 125.42 | 148,569 | +1.68(+1.36%) |
Jun 16, 2016 | 125.50 | 125.50 | 120.45 | 123.74 | 164,874 | -2.24(-1.78%) |
Jun 15, 2016 | 124.46 | 127.47 | 122.86 | 125.97 | 115,338 | +1.39(+1.11%) |
Jun 14, 2016 | 124.40 | 124.89 | 122.22 | 124.59 | 43,237 | -0.48(-0.38%) |
Jun 13, 2016 | 126.25 | 126.25 | 123.04 | 125.07 | 45,695 | -2.11(-1.66%) |
Jun 10, 2016 | 128.56 | 128.56 | 126.60 | 127.18 | 42,058 | -1.46(-1.13%) |
Jun 09, 2016 | 129.00 | 129.15 | 128.26 | 128.64 | 52,863 | -0.20(-0.16%) |
Jun 08, 2016 | 127.12 | 129.29 | 127.12 | 128.84 | 62,649 | +2.00(+1.58%) |
Jun 07, 2016 | 126.74 | 127.60 | 126.10 | 126.84 | 47,939 | +0.86(+0.68%) |
Jun 06, 2016 | 125.55 | 126.70 | 125.55 | 125.98 | 25,821 | -0.72(-0.57%) |
Jun 03, 2016 | 125.84 | 127.81 | 125.03 | 126.70 | 64,407 | +0.88(+0.70%) |
Jun 02, 2016 | 125.84 | 126.60 | 124.67 | 125.82 | 58,189 | -0.65(-0.51%) |
Jun 01, 2016 | 127.30 | 127.30 | 125.12 | 126.47 | 47,037 | -1.07(-0.84%) |
May 31, 2016 | 127.61 | 129.22 | 126.80 | 127.54 | 51,037 | +0.08(+0.06%) |
May 27, 2016 | 125.10 | 127.46 | 127.46 | 127.46 | 50,843 | +2.46(+1.96%) |
May 26, 2016 | 123.75 | 125.37 | 123.06 | 125.00 | 49,398 | +1.39(+1.12%) |
May 25, 2016 | 125.62 | 125.87 | 122.74 | 123.62 | 85,367 | -0.27(-0.22%) |
May 24, 2016 | 123.70 | 125.60 | 122.89 | 123.88 | 72,291 | +0.52(+0.42%) |
May 23, 2016 | 126.03 | 126.03 | 123.27 | 123.36 | 47,717 | -2.71(-2.15%) |
May 20, 2016 | 125.69 | 126.09 | 124.79 | 126.07 | 58,767 | +1.53(+1.23%) |
May 19, 2016 | 124.25 | 126.71 | 123.58 | 124.54 | 69,920 | -0.89(-0.71%) |
May 18, 2016 | 126.58 | 126.80 | 124.73 | 125.43 | 64,871 | -1.77(-1.39%) |
May 17, 2016 | 128.60 | 128.60 | 125.89 | 127.20 | 80,947 | -1.66(-1.29%) |
May 16, 2016 | 126.33 | 129.34 | 126.33 | 128.86 | 51,903 | +3.19(+2.54%) |
May 13, 2016 | 126.86 | 127.68 | 124.84 | 125.67 | 72,855 | -2.08(-1.63%) |
May 12, 2016 | 126.99 | 128.82 | 126.73 | 127.75 | 50,999 | +1.67(+1.32%) |
May 11, 2016 | 125.41 | 127.17 | 125.16 | 126.08 | 45,419 | +0.22(+0.17%) |
May 10, 2016 | 122.01 | 126.40 | 122.01 | 125.86 | 59,786 | +3.90(+3.20%) |
May 09, 2016 | 121.61 | 122.68 | 121.32 | 121.96 | 39,681 | -0.72(-0.59%) |
May 06, 2016 | 122.68 | 123.74 | 121.69 | 122.68 | 41,438 | -0.69(-0.56%) |
May 05, 2016 | 124.20 | 124.20 | 122.72 | 123.37 | 54,641 | +0.31(+0.25%) |
May 04, 2016 | 124.95 | 124.95 | 122.77 | 123.06 | 58,597 | -2.99(-2.37%) |
May 03, 2016 | 126.53 | 126.69 | 125.05 | 126.06 | 62,653 | -1.68(-1.32%) |