Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.56 | 129.00 | 126.48 | 128.13 | 1,106,113 | +0.13(+0.10%) |
May 30, 2017 | 127.02 | 129.08 | 126.82 | 128.00 | 489,280 | +0.84(+0.66%) |
May 26, 2017 | 127.40 | 127.40 | 126.40 | 127.16 | 354,104 | -0.42(-0.33%) |
May 25, 2017 | 127.00 | 127.86 | 126.42 | 127.58 | 377,124 | +0.73(+0.58%) |
May 24, 2017 | 126.27 | 126.92 | 125.53 | 126.85 | 717,142 | +0.86(+0.68%) |
May 23, 2017 | 128.61 | 128.81 | 124.94 | 125.99 | 740,931 | -2.56(-1.99%) |
May 22, 2017 | 127.54 | 129.22 | 127.25 | 128.55 | 662,070 | +1.40(+1.10%) |
May 19, 2017 | 126.44 | 127.51 | 126.39 | 127.15 | 655,583 | +1.25(+0.99%) |
May 18, 2017 | 126.89 | 128.02 | 124.27 | 125.90 | 1,271,062 | -1.97(-1.54%) |
May 17, 2017 | 129.90 | 130.62 | 127.71 | 127.87 | 1,082,549 | -3.51(-2.67%) |
May 16, 2017 | 131.46 | 131.93 | 130.23 | 131.38 | 782,459 | -0.34(-0.26%) |
May 15, 2017 | 129.64 | 131.78 | 129.38 | 131.72 | 1,064,717 | +2.56(+1.98%) |
May 12, 2017 | 129.63 | 130.25 | 129.08 | 129.16 | 899,018 | -0.78(-0.60%) |
May 11, 2017 | 131.14 | 131.48 | 129.64 | 129.94 | 977,464 | -1.66(-1.26%) |
May 10, 2017 | 130.59 | 131.67 | 129.46 | 131.60 | 1,251,676 | +0.76(+0.58%) |
May 09, 2017 | 129.98 | 131.49 | 129.52 | 130.84 | 1,022,485 | +1.08(+0.83%) |
May 08, 2017 | 128.58 | 129.84 | 128.09 | 129.76 | 1,222,223 | +1.19(+0.93%) |
May 05, 2017 | 126.99 | 128.72 | 126.63 | 128.57 | 1,109,339 | +2.15(+1.70%) |
May 04, 2017 | 127.12 | 127.70 | 125.97 | 126.42 | 1,130,272 | -0.57(-0.45%) |
May 03, 2017 | 126.67 | 127.79 | 126.29 | 126.99 | 977,805 | -0.51(-0.40%) |
May 02, 2017 | 126.15 | 127.68 | 125.60 | 127.50 | 1,151,535 | +0.10(+0.08%) |
May 01, 2017 | 128.91 | 130.30 | 127.11 | 127.40 | 1,277,448 | -1.73(-1.34%) |
Apr 28, 2017 | 126.96 | 129.68 | 126.68 | 129.13 | 1,684,245 | +2.14(+1.69%) |
Apr 27, 2017 | 126.01 | 130.05 | 125.30 | 126.99 | 3,780,003 | -10.31(-7.51%) |
Apr 26, 2017 | 138.68 | 139.09 | 137.31 | 137.30 | 1,432,315 | -0.89(-0.64%) |
Apr 25, 2017 | 137.52 | 139.34 | 137.51 | 138.19 | 1,056,075 | +0.26(+0.19%) |
Apr 24, 2017 | 137.92 | 138.54 | 136.93 | 137.93 | 999,605 | +1.39(+1.02%) |
Apr 21, 2017 | 136.79 | 137.10 | 136.13 | 136.54 | 811,794 | -0.33(-0.24%) |
Apr 20, 2017 | 136.62 | 137.21 | 136.03 | 136.87 | 1,227,319 | +0.94(+0.69%) |
Apr 19, 2017 | 135.61 | 136.73 | 135.58 | 135.93 | 887,512 | +0.50(+0.37%) |
Apr 18, 2017 | 135.79 | 136.34 | 135.09 | 135.43 | 707,441 | -0.55(-0.40%) |
Apr 17, 2017 | 134.98 | 136.35 | 134.43 | 135.98 | 733,934 | +1.55(+1.15%) |
Apr 13, 2017 | 135.07 | 136.41 | 134.30 | 134.43 | 989,587 | -0.45(-0.33%) |
Apr 12, 2017 | 137.24 | 137.28 | 134.73 | 134.88 | 947,725 | -1.80(-1.32%) |
Apr 11, 2017 | 136.88 | 137.25 | 135.70 | 136.68 | 828,304 | -0.18(-0.13%) |
Apr 10, 2017 | 137.37 | 137.84 | 136.28 | 136.86 | 613,689 | -0.17(-0.12%) |
Apr 07, 2017 | 137.90 | 138.06 | 136.97 | 137.03 | 633,529 | -1.27(-0.92%) |
Apr 06, 2017 | 138.30 | 139.15 | 137.19 | 138.30 | 854,788 | +0.21(+0.15%) |
Apr 05, 2017 | 139.89 | 141.15 | 137.76 | 138.09 | 889,302 | -1.34(-0.96%) |
Apr 04, 2017 | 140.98 | 141.57 | 139.12 | 139.43 | 701,320 | -1.59(-1.13%) |
Apr 03, 2017 | 142.73 | 142.92 | 139.86 | 141.02 | 682,617 | -1.55(-1.09%) |
Mar 31, 2017 | 142.66 | 143.05 | 141.94 | 142.57 | 592,317 | +0.09(+0.06%) |
Mar 30, 2017 | 141.72 | 142.90 | 141.56 | 142.48 | 507,910 | +0.38(+0.27%) |
Mar 29, 2017 | 141.19 | 143.50 | 140.63 | 142.10 | 1,488,742 | -5.03(-3.42%) |
Mar 28, 2017 | 146.50 | 147.54 | 145.00 | 147.13 | 397,033 | +0.61(+0.42%) |
Mar 27, 2017 | 145.64 | 147.09 | 144.17 | 146.52 | 617,654 | -0.05(-0.03%) |
Mar 24, 2017 | 146.96 | 148.19 | 145.57 | 146.57 | 389,457 | +0.02(+0.01%) |
Mar 23, 2017 | 145.48 | 148.20 | 145.05 | 146.55 | 662,531 | +0.86(+0.59%) |
Mar 22, 2017 | 145.94 | 146.60 | 145.03 | 145.69 | 600,222 | -0.08(-0.05%) |
Mar 21, 2017 | 149.32 | 149.44 | 145.57 | 145.77 | 630,397 | -2.98(-2.00%) |
Mar 20, 2017 | 148.66 | 149.50 | 147.74 | 148.75 | 490,672 | -0.04(-0.03%) |
Mar 17, 2017 | 147.91 | 149.11 | 147.38 | 148.79 | 660,992 | +0.97(+0.66%) |
Mar 16, 2017 | 146.40 | 148.00 | 145.96 | 147.82 | 611,112 | +1.34(+0.91%) |
Mar 15, 2017 | 145.73 | 147.02 | 144.75 | 146.48 | 423,170 | +1.35(+0.93%) |
Mar 14, 2017 | 145.56 | 145.73 | 144.20 | 145.13 | 334,809 | -1.16(-0.79%) |
Mar 13, 2017 | 146.00 | 146.99 | 144.71 | 146.29 | 744,148 | +0.36(+0.25%) |
Mar 10, 2017 | 144.58 | 145.98 | 144.00 | 145.93 | 556,531 | +2.17(+1.51%) |
Mar 09, 2017 | 143.11 | 144.10 | 142.12 | 143.76 | 454,269 | +0.88(+0.62%) |
Mar 08, 2017 | 143.46 | 143.77 | 142.24 | 142.88 | 569,250 | -0.72(-0.50%) |
Mar 07, 2017 | 141.09 | 143.93 | 140.50 | 143.60 | 662,520 | +2.26(+1.60%) |
Mar 06, 2017 | 142.66 | 142.66 | 141.28 | 141.34 | 557,132 | -1.53(-1.07%) |
Mar 03, 2017 | 142.50 | 143.06 | 140.40 | 142.87 | 772,557 | +0.77(+0.54%) |
Mar 02, 2017 | 144.79 | 144.79 | 142.04 | 142.10 | 459,340 | -2.98(-2.05%) |
Mar 01, 2017 | 144.01 | 145.98 | 143.31 | 145.08 | 527,538 | +1.81(+1.26%) |
Feb 28, 2017 | 143.27 | 143.67 | 142.33 | 143.27 | 589,574 | -0.34(-0.24%) |
Feb 27, 2017 | 144.46 | 144.66 | 143.09 | 143.61 | 420,531 | -0.80(-0.55%) |
Feb 24, 2017 | 143.73 | 144.58 | 143.19 | 144.41 | 636,340 | +0.21(+0.15%) |
Feb 23, 2017 | 144.94 | 145.05 | 143.24 | 144.20 | 426,212 | -0.64(-0.44%) |
Feb 22, 2017 | 144.66 | 145.38 | 143.91 | 144.84 | 623,503 | -0.21(-0.14%) |
Feb 21, 2017 | 143.31 | 145.55 | 142.30 | 145.05 | 487,289 | +1.70(+1.19%) |
Feb 17, 2017 | 143.35 | 143.35 | 143.35 | 0 | +0.11(+0.08%) | |
Feb 16, 2017 | 143.34 | 143.78 | 141.66 | 143.24 | 463,348 | +0.11(+0.08%) |
Feb 15, 2017 | 141.30 | 143.57 | 140.69 | 143.13 | 870,111 | +2.03(+1.44%) |
Feb 14, 2017 | 140.43 | 141.22 | 140.18 | 141.10 | 580,652 | +0.63(+0.45%) |
Feb 13, 2017 | 140.09 | 141.88 | 139.45 | 140.47 | 1,021,827 | +0.78(+0.56%) |
Feb 10, 2017 | 140.00 | 140.25 | 139.01 | 139.69 | 574,195 | -0.04(-0.03%) |
Feb 09, 2017 | 139.14 | 140.69 | 139.14 | 139.73 | 714,488 | +0.85(+0.61%) |
Feb 08, 2017 | 138.13 | 139.49 | 137.86 | 138.88 | 734,873 | +0.31(+0.22%) |
Feb 07, 2017 | 137.00 | 138.59 | 136.78 | 138.57 | 782,365 | +1.89(+1.38%) |
Feb 06, 2017 | 135.54 | 136.99 | 135.01 | 136.68 | 959,985 | +0.45(+0.33%) |
Feb 03, 2017 | 134.40 | 136.52 | 134.40 | 136.23 | 969,780 | +1.78(+1.32%) |
Feb 02, 2017 | 130.80 | 134.79 | 130.61 | 134.45 | 1,159,597 | +2.11(+1.59%) |
Feb 01, 2017 | 134.07 | 134.09 | 131.54 | 132.34 | 1,292,722 | -1.69(-1.26%) |
Jan 31, 2017 | 132.60 | 135.49 | 132.51 | 134.03 | 985,482 | -0.66(-0.49%) |
Jan 30, 2017 | 135.06 | 135.58 | 133.75 | 134.69 | 838,859 | -0.85(-0.63%) |
Jan 27, 2017 | 133.28 | 138.27 | 133.28 | 135.54 | 1,342,655 | +1.82(+1.36%) |
Jan 26, 2017 | 139.30 | 139.87 | 132.58 | 133.72 | 2,725,193 | -12.03(-8.25%) |
Jan 25, 2017 | 144.96 | 145.89 | 143.27 | 145.75 | 1,218,013 | +1.60(+1.11%) |
Jan 24, 2017 | 141.54 | 144.61 | 141.28 | 144.15 | 594,577 | +3.01(+2.13%) |
Jan 23, 2017 | 142.08 | 142.85 | 140.28 | 141.14 | 669,711 | -0.96(-0.68%) |
Jan 20, 2017 | 142.97 | 143.39 | 141.88 | 142.10 | 434,368 | -0.44(-0.31%) |
Jan 19, 2017 | 143.17 | 144.19 | 141.93 | 142.54 | 589,449 | -0.30(-0.21%) |
Jan 18, 2017 | 141.50 | 143.23 | 141.45 | 142.84 | 659,883 | +1.21(+0.85%) |
Jan 17, 2017 | 142.87 | 143.50 | 140.75 | 141.63 | 718,226 | -1.74(-1.21%) |
Jan 13, 2017 | 143.37 | 143.37 | 143.37 | 0 | +0.38(+0.27%) | |
Jan 12, 2017 | 143.82 | 144.67 | 141.80 | 142.99 | 425,478 | -1.04(-0.72%) |
Jan 11, 2017 | 144.00 | 144.99 | 143.50 | 144.03 | 465,498 | -0.21(-0.15%) |
Jan 10, 2017 | 144.63 | 145.00 | 143.98 | 144.24 | 523,282 | +0.09(+0.06%) |
Jan 09, 2017 | 144.01 | 144.29 | 142.07 | 144.15 | 814,052 | -0.30(-0.21%) |
Jan 06, 2017 | 144.29 | 145.37 | 143.88 | 144.45 | 461,519 | +0.03(+0.02%) |
Jan 05, 2017 | 145.13 | 146.98 | 143.92 | 144.42 | 500,949 | -1.04(-0.71%) |
Jan 04, 2017 | 144.91 | 146.72 | 144.29 | 145.46 | 459,822 | +0.66(+0.46%) |
Jan 03, 2017 | 145.65 | 145.87 | 143.76 | 144.80 | 521,569 | +0.08(+0.06%) |
Dec 30, 2016 | 144.72 | 144.72 | 144.72 | 0 | -0.20(-0.14%) | |
Dec 29, 2016 | 144.39 | 145.88 | 144.02 | 144.92 | 398,196 | +0.86(+0.60%) |
Dec 28, 2016 | 145.18 | 145.96 | 143.95 | 144.06 | 269,938 | -1.27(-0.87%) |
Dec 27, 2016 | 145.64 | 146.88 | 144.76 | 145.33 | 273,835 | -0.12(-0.08%) |
Dec 23, 2016 | 145.45 | 145.45 | 145.45 | 0 | +1.21(+0.84%) | |
Dec 22, 2016 | 146.34 | 147.74 | 143.91 | 144.24 | 511,134 | -1.87(-1.28%) |
Dec 21, 2016 | 146.66 | 148.34 | 145.76 | 146.11 | 398,998 | -0.45(-0.31%) |
Dec 20, 2016 | 145.81 | 147.23 | 145.74 | 146.56 | 446,651 | +1.41(+0.97%) |
Dec 19, 2016 | 144.73 | 145.57 | 144.32 | 145.15 | 374,033 | +0.51(+0.35%) |
Dec 16, 2016 | 144.93 | 145.38 | 143.76 | 144.64 | 1,090,293 | -0.90(-0.62%) |
Dec 15, 2016 | 144.65 | 146.64 | 143.43 | 145.54 | 675,521 | +1.46(+1.01%) |
Dec 14, 2016 | 144.94 | 147.25 | 143.69 | 144.08 | 1,156,354 | +1.72(+1.21%) |
Dec 13, 2016 | 141.90 | 143.09 | 140.66 | 142.36 | 505,104 | +1.14(+0.81%) |
Dec 12, 2016 | 142.34 | 142.89 | 140.28 | 141.22 | 687,475 | -1.32(-0.93%) |
Dec 09, 2016 | 142.65 | 143.16 | 141.60 | 142.54 | 416,468 | -0.29(-0.20%) |
Dec 08, 2016 | 141.72 | 144.32 | 141.54 | 142.83 | 569,630 | +1.67(+1.18%) |
Dec 07, 2016 | 140.43 | 141.25 | 138.55 | 141.16 | 758,219 | +0.30(+0.21%) |
Dec 06, 2016 | 141.31 | 141.90 | 139.59 | 140.86 | 454,438 | +0.53(+0.38%) |
Dec 05, 2016 | 139.58 | 140.95 | 138.48 | 140.33 | 667,125 | +1.34(+0.96%) |
Dec 02, 2016 | 138.79 | 139.34 | 136.97 | 138.99 | 595,363 | -0.37(-0.27%) |
Dec 01, 2016 | 141.12 | 141.95 | 138.48 | 139.36 | 901,131 | -1.39(-0.99%) |
Nov 30, 2016 | 141.96 | 142.85 | 139.50 | 140.75 | 800,314 | -2.06(-1.44%) |
Nov 29, 2016 | 142.90 | 143.93 | 142.57 | 142.81 | 334,759 | +0.20(+0.14%) |
Nov 28, 2016 | 143.35 | 144.00 | 142.48 | 142.61 | 384,870 | -1.51(-1.05%) |
Nov 25, 2016 | 143.66 | 144.14 | 142.86 | 144.12 | 238,048 | +0.22(+0.15%) |
Nov 23, 2016 | 143.90 | 143.90 | 143.90 | 0 | +0.15(+0.10%) | |
Nov 22, 2016 | 143.99 | 144.06 | 142.61 | 143.75 | 617,976 | -0.02(-0.01%) |
Nov 21, 2016 | 142.61 | 143.94 | 141.85 | 143.77 | 781,588 | +1.76(+1.24%) |
Nov 18, 2016 | 143.43 | 144.28 | 141.32 | 142.01 | 859,616 | -1.90(-1.32%) |
Nov 17, 2016 | 141.44 | 144.04 | 140.90 | 143.91 | 841,172 | +1.21(+0.85%) |
Nov 16, 2016 | 142.91 | 144.00 | 140.99 | 142.70 | 688,980 | -0.74(-0.52%) |
Nov 15, 2016 | 143.17 | 144.00 | 142.27 | 143.44 | 882,895 | +1.49(+1.05%) |
Nov 14, 2016 | 141.43 | 143.20 | 141.22 | 141.95 | 780,362 | +0.80(+0.57%) |
Nov 11, 2016 | 139.10 | 141.37 | 138.00 | 141.15 | 779,579 | +1.30(+0.93%) |
Nov 10, 2016 | 140.42 | 141.83 | 138.24 | 139.85 | 1,053,960 | -0.38(-0.27%) |
Nov 09, 2016 | 136.72 | 140.97 | 136.00 | 140.23 | 1,074,648 | +2.46(+1.79%) |
Nov 08, 2016 | 136.67 | 137.99 | 135.73 | 137.77 | 486,144 | +1.32(+0.97%) |
Nov 07, 2016 | 137.50 | 138.37 | 135.95 | 136.45 | 972,209 | +0.72(+0.53%) |
Nov 04, 2016 | 137.65 | 137.94 | 135.70 | 135.73 | 1,060,202 | -2.08(-1.51%) |
Nov 03, 2016 | 134.60 | 139.08 | 134.42 | 137.81 | 1,610,263 | +2.49(+1.84%) |
Nov 02, 2016 | 135.55 | 137.27 | 134.01 | 135.32 | 1,323,182 | -1.66(-1.21%) |
Nov 01, 2016 | 137.47 | 138.21 | 135.74 | 136.98 | 1,544,832 | -1.23(-0.89%) |
Oct 31, 2016 | 134.92 | 138.55 | 134.32 | 138.21 | 1,452,197 | +3.55(+2.64%) |
Oct 28, 2016 | 131.27 | 135.92 | 130.90 | 134.66 | 1,857,776 | +3.67(+2.80%) |
Oct 27, 2016 | 129.90 | 133.00 | 127.50 | 130.99 | 5,094,195 | +11.45(+9.58%) |
Oct 26, 2016 | 117.22 | 120.74 | 117.22 | 119.54 | 852,854 | +2.32(+1.98%) |
Oct 25, 2016 | 118.46 | 119.35 | 116.50 | 117.22 | 633,000 | -1.54(-1.30%) |
Oct 24, 2016 | 118.95 | 119.86 | 118.04 | 118.76 | 656,371 | +0.69(+0.58%) |
Oct 21, 2016 | 117.64 | 119.33 | 116.88 | 118.07 | 902,294 | -0.02(-0.02%) |
Oct 20, 2016 | 118.72 | 119.10 | 117.43 | 118.09 | 594,091 | -0.66(-0.56%) |
Oct 19, 2016 | 117.34 | 120.42 | 116.06 | 118.75 | 1,162,924 | +1.19(+1.01%) |
Oct 18, 2016 | 117.28 | 118.55 | 116.66 | 117.56 | 537,673 | +1.16(+1.00%) |
Oct 17, 2016 | 116.79 | 117.28 | 116.14 | 116.40 | 318,095 | -0.34(-0.29%) |
Oct 14, 2016 | 116.69 | 117.99 | 116.20 | 116.74 | 491,044 | +0.61(+0.53%) |
Oct 13, 2016 | 117.39 | 117.39 | 114.45 | 116.13 | 868,681 | -1.67(-1.42%) |
Oct 12, 2016 | 119.00 | 119.29 | 117.74 | 117.80 | 1,040,262 | -4.01(-3.29%) |
Oct 11, 2016 | 123.22 | 123.30 | 121.22 | 121.81 | 874,094 | -1.42(-1.15%) |
Oct 10, 2016 | 124.94 | 125.00 | 123.17 | 123.23 | 362,474 | -0.91(-0.73%) |
Oct 07, 2016 | 124.86 | 124.87 | 123.45 | 124.14 | 276,267 | -0.80(-0.64%) |
Oct 06, 2016 | 125.15 | 125.49 | 124.41 | 124.94 | 387,908 | -0.56(-0.45%) |
Oct 05, 2016 | 124.69 | 125.97 | 124.31 | 125.50 | 448,426 | +0.76(+0.61%) |
Oct 04, 2016 | 124.00 | 125.47 | 123.96 | 124.74 | 559,615 | +0.36(+0.29%) |
Oct 03, 2016 | 124.16 | 124.80 | 123.91 | 124.38 | 400,644 | -0.26(-0.21%) |
Sep 30, 2016 | 123.88 | 125.00 | 123.55 | 124.64 | 438,530 | +1.24(+1.00%) |
Sep 29, 2016 | 124.01 | 124.67 | 123.37 | 123.40 | 447,924 | -0.63(-0.51%) |
Sep 28, 2016 | 123.08 | 124.53 | 121.83 | 124.03 | 717,393 | +1.17(+0.95%) |
Sep 27, 2016 | 119.02 | 123.15 | 118.27 | 122.86 | 852,130 | +3.41(+2.85%) |
Sep 26, 2016 | 120.15 | 121.22 | 119.23 | 119.45 | 239,953 | -1.04(-0.86%) |
Sep 23, 2016 | 121.56 | 122.00 | 120.24 | 120.49 | 314,123 | -0.76(-0.63%) |
Sep 22, 2016 | 120.14 | 121.43 | 119.45 | 121.25 | 541,594 | +1.91(+1.60%) |
Sep 21, 2016 | 118.58 | 119.88 | 118.48 | 119.34 | 358,233 | +0.89(+0.75%) |
Sep 20, 2016 | 119.08 | 119.99 | 118.44 | 118.45 | 399,888 | -0.46(-0.39%) |
Sep 19, 2016 | 118.94 | 120.11 | 118.50 | 118.91 | 406,158 | +0.36(+0.30%) |
Sep 16, 2016 | 118.39 | 119.50 | 117.56 | 118.55 | 761,474 | -0.47(-0.39%) |
Sep 15, 2016 | 117.77 | 119.65 | 117.02 | 119.02 | 568,718 | +1.08(+0.92%) |
Sep 14, 2016 | 119.06 | 119.44 | 117.45 | 117.94 | 820,199 | +1.10(+0.94%) |
Sep 13, 2016 | 117.87 | 118.30 | 115.63 | 116.84 | 950,277 | -1.92(-1.62%) |
Sep 12, 2016 | 117.84 | 118.92 | 117.10 | 118.76 | 675,912 | +0.71(+0.60%) |
Sep 09, 2016 | 119.21 | 119.96 | 118.02 | 118.05 | 892,514 | -1.65(-1.38%) |
Sep 08, 2016 | 120.25 | 120.84 | 119.01 | 119.70 | 823,368 | -0.72(-0.60%) |
Sep 07, 2016 | 123.55 | 124.78 | 120.11 | 120.42 | 959,564 | -4.01(-3.22%) |
Sep 06, 2016 | 124.23 | 124.81 | 121.59 | 124.43 | 433,730 | +0.54(+0.44%) |
Sep 02, 2016 | 123.97 | 123.89 | 123.89 | 123.89 | 291,100 | +0.25(+0.20%) |
Sep 01, 2016 | 122.42 | 123.76 | 122.33 | 123.64 | 538,207 | +0.91(+0.74%) |
Aug 31, 2016 | 123.93 | 124.06 | 121.33 | 122.73 | 642,429 | -1.63(-1.31%) |
Aug 30, 2016 | 124.79 | 125.77 | 124.09 | 124.36 | 417,477 | -0.45(-0.36%) |
Aug 29, 2016 | 124.22 | 125.49 | 123.61 | 124.81 | 392,296 | +0.77(+0.62%) |
Aug 26, 2016 | 124.38 | 125.31 | 123.49 | 124.04 | 334,311 | -0.34(-0.27%) |
Aug 25, 2016 | 124.09 | 125.01 | 123.55 | 124.38 | 245,619 | -0.01(-0.01%) |
Aug 24, 2016 | 125.14 | 125.15 | 124.11 | 124.39 | 330,636 | -0.52(-0.42%) |
Aug 23, 2016 | 124.80 | 125.24 | 124.58 | 124.91 | 408,772 | +0.93(+0.75%) |
Aug 22, 2016 | 123.79 | 124.42 | 123.51 | 123.98 | 534,991 | -0.26(-0.21%) |
Aug 19, 2016 | 123.16 | 124.65 | 123.16 | 124.24 | 618,410 | +0.58(+0.47%) |
Aug 18, 2016 | 123.06 | 124.34 | 122.72 | 123.66 | 580,856 | +0.34(+0.28%) |
Aug 17, 2016 | 123.75 | 124.58 | 122.53 | 123.32 | 664,011 | -0.07(-0.06%) |
Aug 16, 2016 | 124.23 | 124.88 | 123.13 | 123.39 | 921,432 | -1.36(-1.09%) |
Aug 15, 2016 | 124.71 | 125.66 | 123.83 | 124.75 | 863,656 | -0.05(-0.04%) |
Aug 12, 2016 | 125.11 | 125.75 | 124.75 | 124.80 | 607,038 | -0.23(-0.18%) |
Aug 11, 2016 | 126.05 | 126.85 | 124.80 | 125.03 | 1,033,288 | -1.07(-0.85%) |
Aug 10, 2016 | 126.61 | 126.67 | 125.78 | 126.10 | 444,349 | -0.33(-0.26%) |
Aug 09, 2016 | 126.92 | 127.11 | 125.90 | 126.43 | 480,921 | -0.23(-0.18%) |
Aug 08, 2016 | 125.63 | 126.68 | 125.55 | 126.66 | 677,626 | +1.01(+0.80%) |
Aug 05, 2016 | 123.67 | 125.77 | 122.97 | 125.65 | 569,916 | +2.32(+1.88%) |
Aug 04, 2016 | 123.14 | 123.83 | 123.09 | 123.33 | 425,991 | -0.14(-0.11%) |
Aug 03, 2016 | 122.48 | 123.98 | 122.27 | 123.47 | 491,330 | +0.56(+0.46%) |
Aug 02, 2016 | 122.32 | 123.79 | 122.00 | 122.91 | 855,577 | -0.79(-0.64%) |
Aug 01, 2016 | 123.56 | 125.06 | 123.14 | 123.70 | 1,095,480 | +0.28(+0.23%) |
Jul 29, 2016 | 122.89 | 123.68 | 122.21 | 123.42 | 762,217 | +0.37(+0.30%) |
Jul 28, 2016 | 122.33 | 123.35 | 120.46 | 123.05 | 1,003,711 | -0.04(-0.03%) |
Jul 27, 2016 | 124.10 | 125.16 | 122.95 | 123.09 | 751,096 | -0.97(-0.78%) |
Jul 26, 2016 | 124.13 | 125.87 | 123.30 | 124.06 | 831,865 | +0.27(+0.22%) |
Jul 25, 2016 | 122.25 | 124.21 | 121.10 | 123.79 | 603,620 | +0.55(+0.45%) |
Jul 22, 2016 | 121.46 | 123.94 | 121.18 | 123.24 | 893,013 | +1.38(+1.13%) |
Jul 21, 2016 | 121.89 | 124.76 | 121.21 | 121.86 | 1,441,582 | +0.39(+0.32%) |
Jul 20, 2016 | 121.75 | 122.24 | 120.00 | 121.47 | 1,384,705 | +0.87(+0.72%) |
Jul 19, 2016 | 115.87 | 122.34 | 115.02 | 120.60 | 2,291,239 | +4.78(+4.13%) |
Jul 18, 2016 | 116.36 | 117.24 | 115.43 | 115.82 | 588,998 | -0.55(-0.47%) |
Jul 15, 2016 | 116.50 | 116.54 | 114.87 | 116.37 | 775,894 | +0.12(+0.10%) |
Jul 14, 2016 | 117.24 | 117.24 | 115.75 | 116.25 | 534,823 | -0.11(-0.09%) |
Jul 13, 2016 | 117.62 | 118.50 | 116.36 | 116.36 | 543,748 | -1.45(-1.23%) |
Jul 12, 2016 | 117.49 | 118.02 | 116.44 | 117.81 | 441,645 | +0.96(+0.82%) |
Jul 11, 2016 | 117.36 | 118.26 | 116.38 | 116.85 | 430,545 | -0.28(-0.24%) |
Jul 08, 2016 | 114.99 | 117.20 | 113.77 | 117.13 | 761,820 | +3.36(+2.95%) |
Jul 07, 2016 | 113.63 | 114.88 | 112.96 | 113.77 | 539,993 | +1.26(+1.12%) |
Jul 05, 2016 | 113.41 | 114.17 | 112.48 | 112.51 | 542,796 | -1.01(-0.89%) |
Jul 01, 2016 | 113.91 | 113.52 | 113.52 | 113.52 | 566,400 | -0.32(-0.28%) |
Jun 30, 2016 | 112.37 | 113.84 | 111.42 | 113.84 | 537,866 | +1.32(+1.17%) |
Jun 29, 2016 | 111.62 | 112.88 | 110.34 | 112.52 | 554,410 | +2.21(+2.00%) |
Jun 28, 2016 | 109.94 | 111.58 | 109.56 | 110.31 | 793,860 | +1.67(+1.54%) |
Jun 27, 2016 | 112.65 | 112.92 | 107.19 | 108.64 | 1,255,407 | -4.76(-4.20%) |
Jun 24, 2016 | 116.76 | 119.00 | 113.34 | 113.40 | 1,107,755 | -8.04(-6.62%) |
Jun 23, 2016 | 119.12 | 121.48 | 118.78 | 121.44 | 629,898 | +2.83(+2.39%) |
Jun 22, 2016 | 119.71 | 119.96 | 118.46 | 118.61 | 405,991 | -0.68(-0.57%) |
Jun 21, 2016 | 119.34 | 119.67 | 118.33 | 119.29 | 514,731 | +0.04(+0.03%) |
Jun 20, 2016 | 119.93 | 120.55 | 119.17 | 119.25 | 655,439 | +0.69(+0.58%) |
Jun 17, 2016 | 118.59 | 119.48 | 117.91 | 118.56 | 1,224,172 | -0.47(-0.39%) |
Jun 16, 2016 | 118.60 | 119.22 | 117.76 | 119.03 | 610,263 | -0.12(-0.10%) |
Jun 15, 2016 | 118.53 | 119.63 | 117.72 | 119.15 | 916,005 | +1.07(+0.91%) |
Jun 14, 2016 | 118.24 | 119.43 | 117.17 | 118.08 | 1,019,576 | -0.40(-0.34%) |
Jun 13, 2016 | 118.91 | 120.43 | 118.14 | 118.48 | 820,038 | -0.93(-0.78%) |
Jun 10, 2016 | 118.66 | 119.85 | 118.00 | 119.41 | 1,046,381 | -0.27(-0.23%) |
Jun 09, 2016 | 120.25 | 120.91 | 119.16 | 119.68 | 831,698 | -0.67(-0.56%) |
Jun 08, 2016 | 120.27 | 123.00 | 119.19 | 120.35 | 3,262,731 | -3.59(-2.90%) |
Jun 07, 2016 | 110.31 | 124.91 | 109.66 | 123.94 | 3,469,113 | +13.90(+12.63%) |
Jun 06, 2016 | 110.80 | 110.84 | 109.94 | 110.04 | 404,009 | -0.18(-0.16%) |
Jun 03, 2016 | 110.53 | 111.00 | 109.64 | 110.22 | 420,781 | -0.62(-0.56%) |
Jun 02, 2016 | 109.50 | 110.94 | 109.16 | 110.84 | 493,634 | +1.35(+1.23%) |