Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.22 | 136.46 | 135.68 | 135.68 | 12,246 | -0.70(-0.51%) |
Mar 30, 2017 | 137.25 | 137.25 | 136.36 | 136.38 | 8,956 | -0.94(-0.69%) |
Mar 29, 2017 | 136.91 | 137.98 | 136.91 | 137.33 | 12,698 | +0.13(+0.10%) |
Mar 28, 2017 | 137.09 | 137.19 | 136.27 | 137.19 | 8,598 | +0.21(+0.15%) |
Mar 27, 2017 | 133.56 | 137.13 | 133.56 | 136.99 | 23,573 | +2.21(+1.64%) |
Mar 24, 2017 | 134.43 | 135.12 | 134.14 | 134.78 | 14,692 | +0.34(+0.25%) |
Mar 23, 2017 | 134.23 | 135.46 | 134.22 | 134.44 | 11,772 | +0.13(+0.09%) |
Mar 22, 2017 | 134.22 | 134.42 | 133.17 | 134.31 | 16,006 | +0.20(+0.15%) |
Mar 21, 2017 | 137.12 | 137.84 | 133.62 | 134.11 | 39,851 | -2.67(-1.95%) |
Mar 20, 2017 | 136.45 | 136.88 | 136.26 | 136.78 | 15,591 | +0.77(+0.56%) |
Mar 17, 2017 | 136.29 | 136.83 | 135.59 | 136.01 | 21,622 | -1.39(-1.01%) |
Mar 16, 2017 | 138.09 | 138.09 | 137.06 | 137.40 | 20,170 | -0.75(-0.55%) |
Mar 15, 2017 | 135.80 | 138.34 | 135.80 | 138.16 | 38,817 | +2.33(+1.72%) |
Mar 14, 2017 | 136.89 | 137.21 | 135.51 | 135.82 | 21,552 | -1.57(-1.14%) |
Mar 13, 2017 | 137.56 | 137.73 | 136.94 | 137.39 | 19,320 | -0.33(-0.24%) |
Mar 10, 2017 | 138.08 | 138.08 | 136.90 | 137.73 | 29,331 | +0.29(+0.21%) |
Mar 09, 2017 | 137.29 | 137.81 | 136.59 | 137.44 | 20,446 | +0.27(+0.20%) |
Mar 08, 2017 | 136.55 | 138.31 | 136.25 | 137.17 | 21,056 | +0.72(+0.53%) |
Mar 07, 2017 | 137.00 | 137.00 | 134.99 | 136.45 | 47,290 | -0.89(-0.65%) |
Mar 06, 2017 | 138.41 | 138.87 | 136.87 | 137.34 | 12,710 | -1.58(-1.14%) |
Mar 03, 2017 | 138.68 | 139.72 | 138.38 | 138.92 | 17,307 | +0.53(+0.38%) |
Mar 02, 2017 | 138.82 | 140.10 | 138.39 | 138.39 | 34,348 | -0.54(-0.39%) |
Mar 01, 2017 | 138.63 | 139.31 | 137.73 | 138.93 | 37,603 | +1.49(+1.08%) |
Feb 28, 2017 | 138.51 | 138.51 | 137.12 | 137.44 | 11,150 | -1.60(-1.15%) |
Feb 27, 2017 | 137.17 | 139.61 | 136.56 | 139.03 | 34,392 | +1.45(+1.06%) |
Feb 24, 2017 | 136.74 | 137.58 | 136.57 | 137.58 | 56,063 | +0.33(+0.24%) |
Feb 23, 2017 | 136.68 | 137.59 | 135.93 | 137.25 | 25,179 | +0.76(+0.55%) |
Feb 22, 2017 | 136.93 | 137.36 | 136.40 | 136.50 | 12,756 | -0.46(-0.34%) |
Feb 21, 2017 | 137.53 | 137.61 | 136.39 | 136.96 | 22,553 | -0.44(-0.32%) |
Feb 17, 2017 | 137.39 | 137.39 | 137.39 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.74 | 137.75 | 135.80 | 136.82 | 19,650 | -0.77(-0.56%) |
Feb 15, 2017 | 135.15 | 137.77 | 135.15 | 137.59 | 19,957 | +2.14(+1.58%) |
Feb 14, 2017 | 133.65 | 135.74 | 133.62 | 135.45 | 60,089 | +1.70(+1.27%) |
Feb 13, 2017 | 133.50 | 134.34 | 133.35 | 133.74 | 29,881 | +0.39(+0.30%) |
Feb 10, 2017 | 133.28 | 133.81 | 132.82 | 133.35 | 11,278 | +0.40(+0.30%) |
Feb 09, 2017 | 132.18 | 133.52 | 132.18 | 132.95 | 87,036 | +0.95(+0.72%) |
Feb 08, 2017 | 130.11 | 132.52 | 130.03 | 132.00 | 92,932 | +1.46(+1.12%) |
Feb 07, 2017 | 131.50 | 131.91 | 130.32 | 130.53 | 26,353 | -0.84(-0.64%) |
Feb 06, 2017 | 130.55 | 131.39 | 130.25 | 131.38 | 17,483 | +0.62(+0.47%) |
Feb 03, 2017 | 130.08 | 130.80 | 129.02 | 130.76 | 22,846 | +1.24(+0.96%) |
Feb 02, 2017 | 127.89 | 129.52 | 127.89 | 129.52 | 21,184 | +1.30(+1.01%) |
Feb 01, 2017 | 127.22 | 128.22 | 126.97 | 128.22 | 27,844 | +1.13(+0.89%) |
Jan 31, 2017 | 123.21 | 127.27 | 123.00 | 127.09 | 47,152 | +3.10(+2.50%) |
Jan 30, 2017 | 124.66 | 124.90 | 123.32 | 123.99 | 26,875 | -0.92(-0.73%) |
Jan 27, 2017 | 124.34 | 125.34 | 124.26 | 124.90 | 75,226 | +1.02(+0.82%) |
Jan 26, 2017 | 124.54 | 124.98 | 123.87 | 123.88 | 61,267 | -0.95(-0.76%) |
Jan 25, 2017 | 124.22 | 125.02 | 123.91 | 124.83 | 45,135 | +0.84(+0.68%) |
Jan 24, 2017 | 125.19 | 125.19 | 123.16 | 123.99 | 98,437 | -1.08(-0.86%) |
Jan 23, 2017 | 125.73 | 125.95 | 124.95 | 125.06 | 47,004 | -0.83(-0.66%) |
Jan 20, 2017 | 126.98 | 126.98 | 125.85 | 125.89 | 41,682 | -1.25(-0.98%) |
Jan 19, 2017 | 128.33 | 128.33 | 127.04 | 127.14 | 20,533 | -1.27(-0.99%) |
Jan 18, 2017 | 128.32 | 128.50 | 127.38 | 128.41 | 50,822 | +0.60(+0.47%) |
Jan 17, 2017 | 129.25 | 129.25 | 127.55 | 127.81 | 25,578 | -2.19(-1.68%) |
Jan 13, 2017 | 130.00 | 130.00 | 130.00 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.24 | 129.79 | 128.11 | 129.41 | 229,047 | +0.21(+0.16%) |
Jan 11, 2017 | 132.23 | 132.23 | 127.70 | 129.21 | 41,710 | -2.87(-2.17%) |
Jan 10, 2017 | 132.70 | 132.78 | 131.71 | 132.08 | 37,311 | -0.60(-0.45%) |
Jan 09, 2017 | 132.74 | 133.45 | 132.48 | 132.68 | 27,577 | +1.34(+1.02%) |
Jan 06, 2017 | 131.84 | 132.05 | 131.32 | 131.33 | 11,478 | -0.41(-0.31%) |
Jan 05, 2017 | 131.38 | 131.92 | 130.66 | 131.74 | 288,123 | +0.34(+0.26%) |
Jan 04, 2017 | 129.22 | 131.73 | 129.22 | 131.40 | 317,420 | +2.52(+1.96%) |
Jan 03, 2017 | 127.83 | 128.94 | 127.08 | 128.88 | 16,289 | +2.06(+1.63%) |
Dec 30, 2016 | 126.82 | 126.82 | 126.82 | 0 | +0.64(+0.50%) | |
Dec 29, 2016 | 125.97 | 126.56 | 125.83 | 126.18 | 34,704 | +0.24(+0.19%) |
Dec 28, 2016 | 127.31 | 127.34 | 125.81 | 125.94 | 48,678 | -1.45(-1.14%) |
Dec 27, 2016 | 128.24 | 128.83 | 127.39 | 127.39 | 13,006 | -0.52(-0.41%) |
Dec 23, 2016 | 127.92 | 127.92 | 127.92 | 0 | +2.83(+2.27%) | |
Dec 22, 2016 | 125.96 | 125.96 | 124.89 | 125.08 | 28,604 | -0.83(-0.66%) |
Dec 21, 2016 | 127.18 | 127.39 | 125.91 | 125.91 | 63,137 | -1.28(-1.00%) |
Dec 20, 2016 | 127.46 | 127.61 | 126.66 | 127.18 | 43,098 | +0.07(+0.06%) |
Dec 19, 2016 | 127.41 | 128.57 | 126.86 | 127.11 | 41,762 | -0.19(-0.15%) |
Dec 16, 2016 | 126.69 | 127.74 | 125.93 | 127.30 | 27,140 | +1.40(+1.12%) |
Dec 15, 2016 | 125.49 | 126.30 | 125.47 | 125.89 | 25,611 | +0.82(+0.66%) |
Dec 14, 2016 | 125.55 | 126.54 | 124.26 | 125.07 | 53,282 | -0.45(-0.36%) |
Dec 13, 2016 | 124.78 | 125.67 | 124.78 | 125.52 | 51,871 | +1.41(+1.13%) |
Dec 12, 2016 | 124.20 | 124.79 | 123.92 | 124.11 | 131,000 | -0.14(-0.12%) |
Dec 09, 2016 | 123.59 | 125.44 | 122.75 | 124.26 | 39,114 | +1.42(+1.16%) |
Dec 08, 2016 | 122.08 | 122.96 | 120.86 | 122.83 | 83,072 | -0.27(-0.22%) |
Dec 07, 2016 | 123.87 | 123.87 | 121.00 | 123.10 | 65,954 | -2.39(-1.90%) |
Dec 06, 2016 | 124.96 | 125.59 | 123.59 | 125.49 | 34,883 | +1.18(+0.95%) |
Dec 05, 2016 | 124.61 | 125.29 | 123.53 | 124.31 | 46,617 | +0.44(+0.36%) |
Dec 02, 2016 | 122.79 | 124.25 | 122.27 | 123.87 | 22,948 | +1.02(+0.83%) |
Dec 01, 2016 | 125.26 | 125.79 | 122.51 | 122.84 | 36,859 | -2.11(-1.69%) |
Nov 30, 2016 | 126.34 | 126.54 | 124.60 | 124.95 | 40,272 | -1.18(-0.94%) |
Nov 29, 2016 | 127.23 | 127.67 | 125.94 | 126.14 | 101,508 | -1.32(-1.04%) |
Nov 28, 2016 | 129.10 | 129.10 | 127.42 | 127.46 | 48,600 | -2.08(-1.60%) |
Nov 25, 2016 | 129.30 | 129.66 | 128.46 | 129.53 | 144,630 | +0.62(+0.48%) |
Nov 23, 2016 | 128.92 | 128.92 | 128.92 | 0 | +0.73(+0.57%) | |
Nov 22, 2016 | 130.18 | 130.18 | 127.11 | 128.18 | 86,501 | -1.69(-1.30%) |
Nov 21, 2016 | 129.78 | 129.96 | 129.34 | 129.88 | 194,022 | +0.24(+0.19%) |
Nov 18, 2016 | 131.69 | 131.69 | 129.41 | 129.63 | 38,681 | -1.26(-0.96%) |
Nov 17, 2016 | 130.44 | 131.45 | 129.88 | 130.90 | 100,030 | +0.62(+0.47%) |
Nov 16, 2016 | 132.41 | 132.41 | 130.22 | 130.28 | 91,287 | -2.15(-1.62%) |
Nov 15, 2016 | 133.19 | 133.19 | 130.72 | 132.42 | 55,538 | -1.00(-0.75%) |
Nov 14, 2016 | 133.27 | 133.70 | 132.73 | 133.43 | 152,042 | +0.89(+0.67%) |
Nov 11, 2016 | 132.73 | 132.81 | 130.91 | 132.53 | 110,453 | +0.02(+0.01%) |
Nov 10, 2016 | 133.04 | 133.82 | 130.49 | 132.51 | 270,085 | +2.63(+2.02%) |
Nov 09, 2016 | 130.13 | 130.94 | 126.75 | 129.88 | 900,459 | +8.37(+6.89%) |
Nov 08, 2016 | 120.52 | 122.83 | 119.81 | 121.51 | 22,417 | -0.15(-0.13%) |
Nov 07, 2016 | 119.98 | 121.78 | 119.98 | 121.66 | 16,794 | +3.52(+2.98%) |
Nov 04, 2016 | 115.59 | 119.20 | 115.59 | 118.15 | 31,224 | +2.37(+2.05%) |
Nov 03, 2016 | 121.45 | 121.45 | 115.78 | 115.78 | 43,227 | -5.30(-4.38%) |
Nov 02, 2016 | 122.42 | 123.10 | 121.08 | 121.08 | 30,247 | -1.57(-1.28%) |
Nov 01, 2016 | 122.05 | 123.37 | 120.60 | 122.65 | 73,903 | +0.62(+0.51%) |
Oct 31, 2016 | 123.93 | 123.93 | 121.97 | 122.03 | 19,483 | -1.70(-1.37%) |
Oct 28, 2016 | 125.83 | 126.14 | 123.09 | 123.73 | 37,322 | -2.53(-2.00%) |
Oct 27, 2016 | 127.84 | 127.84 | 126.26 | 126.26 | 14,674 | -0.54(-0.42%) |
Oct 26, 2016 | 127.33 | 128.16 | 125.93 | 126.80 | 13,928 | -1.21(-0.94%) |
Oct 25, 2016 | 127.06 | 128.49 | 127.06 | 128.00 | 9,783 | +0.55(+0.43%) |
Oct 24, 2016 | 127.87 | 128.35 | 127.46 | 127.46 | 15,687 | -0.82(-0.64%) |
Oct 21, 2016 | 128.40 | 129.19 | 127.74 | 128.28 | 18,843 | -0.75(-0.58%) |
Oct 20, 2016 | 127.95 | 129.41 | 127.95 | 129.03 | 20,570 | +1.18(+0.92%) |
Oct 19, 2016 | 128.65 | 128.65 | 127.46 | 127.84 | 19,270 | -0.59(-0.46%) |
Oct 18, 2016 | 128.19 | 128.63 | 127.65 | 128.43 | 13,834 | +1.46(+1.15%) |
Oct 17, 2016 | 127.77 | 127.89 | 126.34 | 126.98 | 45,343 | -0.81(-0.64%) |
Oct 14, 2016 | 130.94 | 130.94 | 127.76 | 127.79 | 11,908 | -2.52(-1.94%) |
Oct 13, 2016 | 128.76 | 130.92 | 127.65 | 130.31 | 42,537 | +0.47(+0.37%) |
Oct 12, 2016 | 132.20 | 132.32 | 129.82 | 129.84 | 19,030 | -2.50(-1.89%) |
Oct 11, 2016 | 134.98 | 135.48 | 131.63 | 132.34 | 17,564 | -3.53(-2.59%) |
Oct 10, 2016 | 134.79 | 136.12 | 134.79 | 135.87 | 9,833 | +2.27(+1.70%) |
Oct 07, 2016 | 134.15 | 134.15 | 132.61 | 133.60 | 6,686 | -0.51(-0.38%) |
Oct 06, 2016 | 134.86 | 134.94 | 133.35 | 134.11 | 38,436 | -1.76(-1.30%) |
Oct 05, 2016 | 134.87 | 136.20 | 134.87 | 135.87 | 9,103 | +1.39(+1.03%) |
Oct 04, 2016 | 134.68 | 135.32 | 133.80 | 134.48 | 79,712 | -0.10(-0.07%) |
Oct 03, 2016 | 133.18 | 134.58 | 132.74 | 134.58 | 9,887 | +0.89(+0.66%) |
Sep 30, 2016 | 133.00 | 134.16 | 132.16 | 133.69 | 19,487 | +1.05(+0.79%) |
Sep 29, 2016 | 136.68 | 136.68 | 132.54 | 132.65 | 20,673 | -5.28(-3.83%) |
Sep 28, 2016 | 138.40 | 138.40 | 136.79 | 137.93 | 7,170 | -0.25(-0.18%) |
Sep 27, 2016 | 137.07 | 138.18 | 137.07 | 138.18 | 9,223 | +1.26(+0.92%) |
Sep 26, 2016 | 138.82 | 139.56 | 136.89 | 136.91 | 12,610 | -2.56(-1.84%) |
Sep 23, 2016 | 138.98 | 140.00 | 138.98 | 139.48 | 23,170 | +0.29(+0.21%) |
Sep 22, 2016 | 138.27 | 139.34 | 138.13 | 139.19 | 16,866 | +1.56(+1.13%) |
Sep 21, 2016 | 137.18 | 137.82 | 135.38 | 137.63 | 8,658 | +0.97(+0.71%) |
Sep 20, 2016 | 137.19 | 137.51 | 136.47 | 136.66 | 10,824 | +0.40(+0.29%) |
Sep 19, 2016 | 137.34 | 137.34 | 136.09 | 136.26 | 7,807 | -0.64(-0.47%) |
Sep 16, 2016 | 135.81 | 137.01 | 135.43 | 136.91 | 14,604 | +0.80(+0.59%) |
Sep 15, 2016 | 134.21 | 136.26 | 133.73 | 136.10 | 10,911 | +1.96(+1.46%) |
Sep 14, 2016 | 133.57 | 135.34 | 133.57 | 134.15 | 24,225 | +0.87(+0.65%) |
Sep 13, 2016 | 133.85 | 134.04 | 132.14 | 133.28 | 21,468 | -1.59(-1.18%) |
Sep 12, 2016 | 131.10 | 134.93 | 131.10 | 134.87 | 13,761 | +3.22(+2.45%) |
Sep 09, 2016 | 133.51 | 133.57 | 131.65 | 131.65 | 11,077 | -2.98(-2.21%) |
Sep 08, 2016 | 133.81 | 134.70 | 133.07 | 134.63 | 11,771 | +0.90(+0.67%) |
Sep 07, 2016 | 134.27 | 134.34 | 132.92 | 133.73 | 16,811 | +0.03(+0.02%) |
Sep 06, 2016 | 132.46 | 134.31 | 131.76 | 133.70 | 32,268 | +1.61(+1.22%) |
Sep 02, 2016 | 133.24 | 132.09 | 132.09 | 132.09 | 20,160 | -0.74(-0.55%) |
Sep 01, 2016 | 133.06 | 133.06 | 132.05 | 132.83 | 14,703 | -0.16(-0.12%) |
Aug 31, 2016 | 133.45 | 134.03 | 132.17 | 132.99 | 25,808 | -0.65(-0.49%) |
Aug 30, 2016 | 133.54 | 134.19 | 133.22 | 133.64 | 19,003 | +0.03(+0.02%) |
Aug 29, 2016 | 133.92 | 134.38 | 132.73 | 133.61 | 76,589 | -0.21(-0.15%) |
Aug 26, 2016 | 133.08 | 134.40 | 132.15 | 133.82 | 20,981 | +0.83(+0.62%) |
Aug 25, 2016 | 134.97 | 135.33 | 132.25 | 132.99 | 69,047 | -1.54(-1.14%) |
Aug 24, 2016 | 138.75 | 139.56 | 134.29 | 134.52 | 26,640 | -3.77(-2.72%) |
Aug 23, 2016 | 138.50 | 138.75 | 138.15 | 138.29 | 6,770 | +0.20(+0.15%) |
Aug 22, 2016 | 137.80 | 138.84 | 137.70 | 138.09 | 17,241 | +0.38(+0.27%) |
Aug 19, 2016 | 137.65 | 137.84 | 137.04 | 137.71 | 8,994 | -0.47(-0.34%) |
Aug 18, 2016 | 137.53 | 138.18 | 137.53 | 138.18 | 8,602 | +0.60(+0.43%) |
Aug 17, 2016 | 137.90 | 137.90 | 136.54 | 137.59 | 11,751 | -0.07(-0.05%) |
Aug 16, 2016 | 138.63 | 138.82 | 137.59 | 137.66 | 11,838 | -1.22(-0.88%) |
Aug 15, 2016 | 138.66 | 139.31 | 138.66 | 138.88 | 14,340 | +0.51(+0.37%) |
Aug 12, 2016 | 138.03 | 138.37 | 137.34 | 138.37 | 11,670 | +0.37(+0.27%) |
Aug 11, 2016 | 137.26 | 138.37 | 137.14 | 138.00 | 12,962 | +1.14(+0.84%) |
Aug 10, 2016 | 139.07 | 139.07 | 136.37 | 136.86 | 26,370 | -2.46(-1.77%) |
Aug 09, 2016 | 138.66 | 139.70 | 138.48 | 139.33 | 16,539 | +1.11(+0.80%) |
Aug 08, 2016 | 139.69 | 139.69 | 137.64 | 138.22 | 11,569 | -1.21(-0.87%) |
Aug 05, 2016 | 139.04 | 139.47 | 138.41 | 139.43 | 11,689 | +0.05(+0.04%) |
Aug 04, 2016 | 140.41 | 141.16 | 139.38 | 139.38 | 10,918 | -0.37(-0.26%) |
Aug 03, 2016 | 139.12 | 139.78 | 138.60 | 139.75 | 14,036 | +0.69(+0.49%) |
Aug 02, 2016 | 139.75 | 139.75 | 138.30 | 139.06 | 11,853 | -0.48(-0.35%) |
Aug 01, 2016 | 139.27 | 140.50 | 139.09 | 139.54 | 22,549 | +0.58(+0.42%) |
Jul 29, 2016 | 138.63 | 139.42 | 137.96 | 138.96 | 11,826 | +0.21(+0.15%) |
Jul 28, 2016 | 139.25 | 139.25 | 137.70 | 138.75 | 10,660 | -0.41(-0.29%) |
Jul 27, 2016 | 136.75 | 139.25 | 136.75 | 139.16 | 13,059 | +2.62(+1.92%) |
Jul 26, 2016 | 136.47 | 137.27 | 136.25 | 136.54 | 9,195 | -0.30(-0.22%) |
Jul 25, 2016 | 136.88 | 136.88 | 135.79 | 136.84 | 15,233 | +0.01(+0.01%) |
Jul 22, 2016 | 136.91 | 137.07 | 136.24 | 136.84 | 22,742 | +0.11(+0.08%) |
Jul 21, 2016 | 136.96 | 138.04 | 136.10 | 136.73 | 33,677 | +0.72(+0.53%) |
Jul 20, 2016 | 134.14 | 136.08 | 134.14 | 136.00 | 14,857 | +2.46(+1.85%) |
Jul 19, 2016 | 134.76 | 134.88 | 133.30 | 133.54 | 11,216 | -1.42(-1.05%) |
Jul 18, 2016 | 134.80 | 135.23 | 134.40 | 134.96 | 22,502 | +0.10(+0.07%) |
Jul 15, 2016 | 134.71 | 135.32 | 134.46 | 134.86 | 10,697 | +0.35(+0.26%) |
Jul 14, 2016 | 134.36 | 134.87 | 133.38 | 134.51 | 24,047 | +0.98(+0.74%) |
Jul 13, 2016 | 135.10 | 135.66 | 133.43 | 133.53 | 31,667 | -1.04(-0.78%) |
Jul 12, 2016 | 134.45 | 135.11 | 134.08 | 134.58 | 19,819 | +0.65(+0.49%) |
Jul 11, 2016 | 134.31 | 134.82 | 133.48 | 133.92 | 15,245 | +0.74(+0.56%) |
Jul 08, 2016 | 132.44 | 133.71 | 132.34 | 133.18 | 20,356 | +1.12(+0.85%) |
Jul 07, 2016 | 132.07 | 132.43 | 130.79 | 132.06 | 35,151 | +0.20(+0.16%) |
Jul 06, 2016 | 129.61 | 131.92 | 129.38 | 131.85 | 32,199 | +1.79(+1.37%) |
Jul 05, 2016 | 129.91 | 130.68 | 129.14 | 130.07 | 34,433 | -0.29(-0.23%) |
Jul 01, 2016 | 129.21 | 130.36 | 130.36 | 130.36 | 20,272 | +1.44(+1.11%) |
Jun 30, 2016 | 128.41 | 129.08 | 127.49 | 128.93 | 19,664 | +0.42(+0.33%) |
Jun 29, 2016 | 126.83 | 128.84 | 126.59 | 128.50 | 28,225 | +4.34(+3.49%) |
Jun 28, 2016 | 122.26 | 124.21 | 122.26 | 124.17 | 23,462 | +3.39(+2.81%) |
Jun 27, 2016 | 122.94 | 123.39 | 120.33 | 120.77 | 44,244 | -3.34(-2.69%) |
Jun 24, 2016 | 122.96 | 126.29 | 122.95 | 124.11 | 30,507 | -3.96(-3.10%) |
Jun 23, 2016 | 127.12 | 128.12 | 126.76 | 128.08 | 14,902 | +2.07(+1.64%) |
Jun 22, 2016 | 125.38 | 127.42 | 125.38 | 126.00 | 30,100 | +0.30(+0.24%) |
Jun 21, 2016 | 127.10 | 127.10 | 124.67 | 125.70 | 31,583 | -1.11(-0.88%) |
Jun 20, 2016 | 126.97 | 128.03 | 126.56 | 126.81 | 12,646 | +0.98(+0.78%) |
Jun 17, 2016 | 127.89 | 127.89 | 125.63 | 125.83 | 22,346 | -2.31(-1.80%) |
Jun 16, 2016 | 127.75 | 128.29 | 126.43 | 128.14 | 25,981 | -0.09(-0.07%) |
Jun 15, 2016 | 129.19 | 129.75 | 128.20 | 128.23 | 16,537 | -0.60(-0.46%) |
Jun 14, 2016 | 127.79 | 128.95 | 127.21 | 128.83 | 28,388 | -0.03(-0.02%) |
Jun 13, 2016 | 129.27 | 130.69 | 128.77 | 128.85 | 17,185 | -1.15(-0.88%) |
Jun 10, 2016 | 131.03 | 131.47 | 129.44 | 130.00 | 21,287 | -2.09(-1.58%) |
Jun 09, 2016 | 132.62 | 133.51 | 131.91 | 132.10 | 14,363 | -1.03(-0.77%) |
Jun 08, 2016 | 132.91 | 133.33 | 132.24 | 133.12 | 17,748 | +0.25(+0.19%) |
Jun 07, 2016 | 132.45 | 133.41 | 131.70 | 132.87 | 24,804 | -0.59(-0.44%) |
Jun 06, 2016 | 132.31 | 133.75 | 131.31 | 133.46 | 20,152 | +1.49(+1.13%) |
Jun 03, 2016 | 132.95 | 132.95 | 130.49 | 131.97 | 13,831 | -1.20(-0.90%) |
Jun 02, 2016 | 130.72 | 133.17 | 130.72 | 133.17 | 20,983 | +1.63(+1.24%) |
Jun 01, 2016 | 130.48 | 132.11 | 130.05 | 131.54 | 39,655 | +0.95(+0.73%) |
May 31, 2016 | 130.25 | 130.63 | 129.82 | 130.59 | 14,518 | +1.12(+0.87%) |
May 27, 2016 | 129.06 | 129.47 | 129.47 | 129.47 | 14,257 | +0.90(+0.70%) |
May 26, 2016 | 128.42 | 128.96 | 127.95 | 128.57 | 14,406 | -0.01(-0.01%) |
May 25, 2016 | 128.34 | 129.17 | 128.11 | 128.58 | 56,640 | +0.44(+0.34%) |
May 24, 2016 | 126.65 | 128.23 | 126.65 | 128.14 | 26,528 | +2.23(+1.77%) |
May 23, 2016 | 126.08 | 126.68 | 125.72 | 125.92 | 37,267 | -0.14(-0.11%) |
May 20, 2016 | 124.08 | 126.21 | 123.95 | 126.06 | 103,357 | +2.27(+1.83%) |
May 19, 2016 | 124.40 | 125.10 | 122.42 | 123.79 | 30,430 | -1.31(-1.05%) |
May 18, 2016 | 123.60 | 125.84 | 123.60 | 125.09 | 21,896 | +1.13(+0.91%) |
May 17, 2016 | 123.80 | 125.14 | 123.43 | 123.96 | 38,752 | -0.39(-0.32%) |
May 16, 2016 | 121.52 | 124.44 | 121.52 | 124.36 | 29,390 | +4.11(+3.42%) |
May 13, 2016 | 119.60 | 121.29 | 119.27 | 120.24 | 25,930 | +0.77(+0.64%) |
May 12, 2016 | 121.89 | 121.89 | 118.70 | 119.47 | 35,909 | -1.74(-1.43%) |
May 11, 2016 | 122.99 | 123.51 | 121.20 | 121.21 | 46,939 | -1.94(-1.58%) |
May 10, 2016 | 122.89 | 123.15 | 121.64 | 123.15 | 33,028 | +1.18(+0.96%) |
May 09, 2016 | 119.63 | 122.53 | 119.63 | 121.98 | 31,952 | +2.78(+2.33%) |
May 06, 2016 | 120.27 | 120.79 | 117.59 | 119.20 | 55,962 | -2.66(-2.19%) |
May 05, 2016 | 123.16 | 123.16 | 121.32 | 121.86 | 72,773 | -1.21(-0.98%) |
May 04, 2016 | 125.10 | 125.10 | 122.55 | 123.07 | 19,757 | -2.80(-2.22%) |
May 03, 2016 | 126.34 | 127.17 | 125.43 | 125.87 | 22,022 | -0.60(-0.47%) |
May 02, 2016 | 126.00 | 127.15 | 124.78 | 126.47 | 19,618 | +0.73(+0.58%) |
Apr 29, 2016 | 126.38 | 127.31 | 124.77 | 125.74 | 42,666 | -1.62(-1.27%) |
Apr 28, 2016 | 127.65 | 129.04 | 126.69 | 127.36 | 38,651 | -0.77(-0.60%) |
Apr 27, 2016 | 129.32 | 129.32 | 127.68 | 128.12 | 41,711 | -1.07(-0.83%) |
Apr 26, 2016 | 130.05 | 130.05 | 127.72 | 129.19 | 59,954 | -0.87(-0.67%) |
Apr 25, 2016 | 131.65 | 131.84 | 129.91 | 130.06 | 29,246 | -2.50(-1.88%) |
Apr 22, 2016 | 132.20 | 133.16 | 131.62 | 132.56 | 21,981 | +0.30(+0.23%) |
Apr 21, 2016 | 129.82 | 132.28 | 129.55 | 132.26 | 34,277 | +2.37(+1.82%) |
Apr 20, 2016 | 129.74 | 130.63 | 128.80 | 129.89 | 63,607 | +0.22(+0.17%) |
Apr 19, 2016 | 130.16 | 131.17 | 129.17 | 129.66 | 44,007 | -0.10(-0.08%) |
Apr 18, 2016 | 127.38 | 129.88 | 127.38 | 129.76 | 33,893 | +1.73(+1.35%) |
Apr 15, 2016 | 128.28 | 128.28 | 127.08 | 128.03 | 40,519 | -0.20(-0.15%) |
Apr 14, 2016 | 128.06 | 128.66 | 127.20 | 128.23 | 18,436 | +0.24(+0.19%) |
Apr 13, 2016 | 126.52 | 128.13 | 125.59 | 127.99 | 61,783 | +2.07(+1.65%) |
Apr 12, 2016 | 126.08 | 126.78 | 124.79 | 125.92 | 137,044 | -0.28(-0.22%) |
Apr 11, 2016 | 129.17 | 129.17 | 125.94 | 126.19 | 54,951 | -2.30(-1.79%) |
Apr 08, 2016 | 130.57 | 130.72 | 127.92 | 128.49 | 146,324 | -1.05(-0.81%) |
Apr 07, 2016 | 128.38 | 130.48 | 127.78 | 129.54 | 291,898 | +0.49(+0.38%) |
Apr 06, 2016 | 124.30 | 129.06 | 122.70 | 129.05 | 83,989 | +5.00(+4.03%) |
Apr 05, 2016 | 123.55 | 124.76 | 123.26 | 124.05 | 57,883 | -1.55(-1.23%) |
Apr 04, 2016 | 124.13 | 126.52 | 124.13 | 125.60 | 70,047 | +1.65(+1.33%) |