Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 132.91 | 133.46 | 132.20 | 132.97 | 2,426,310 | -0.46(-0.34%) |
Jan 30, 2017 | 134.82 | 135.18 | 133.01 | 133.43 | 2,396,940 | -1.57(-1.16%) |
Jan 27, 2017 | 134.99 | 135.37 | 134.50 | 134.99 | 2,134,699 | +0.50(+0.37%) |
Jan 26, 2017 | 134.10 | 134.80 | 133.90 | 134.49 | 2,937,103 | +0.07(+0.05%) |
Jan 25, 2017 | 134.70 | 135.87 | 134.30 | 134.42 | 4,551,539 | +0.58(+0.43%) |
Jan 24, 2017 | 135.01 | 135.21 | 132.66 | 133.84 | 4,562,186 | -1.93(-1.42%) |
Jan 23, 2017 | 135.32 | 136.14 | 134.73 | 135.78 | 2,612,104 | +0.02(+0.01%) |
Jan 20, 2017 | 136.30 | 136.50 | 135.26 | 135.76 | 2,316,376 | -0.14(-0.11%) |
Jan 19, 2017 | 136.34 | 136.76 | 135.21 | 135.91 | 1,925,259 | +0.14(+0.11%) |
Jan 18, 2017 | 135.31 | 136.48 | 134.92 | 135.76 | 2,372,980 | +0.94(+0.69%) |
Jan 17, 2017 | 134.63 | 135.15 | 134.06 | 134.82 | 2,047,646 | -0.10(-0.07%) |
Jan 13, 2017 | 134.92 | 134.92 | 134.92 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 134.60 | 135.16 | 133.68 | 134.96 | 1,737,779 | -0.34(-0.25%) |
Jan 11, 2017 | 134.35 | 135.73 | 134.16 | 135.30 | 2,076,610 | +1.00(+0.74%) |
Jan 10, 2017 | 134.90 | 135.00 | 134.10 | 134.31 | 2,668,685 | -0.53(-0.39%) |
Jan 09, 2017 | 135.67 | 135.68 | 134.78 | 134.83 | 2,133,331 | -0.73(-0.54%) |
Jan 06, 2017 | 134.85 | 135.84 | 133.72 | 135.56 | 2,136,518 | +0.40(+0.29%) |
Jan 05, 2017 | 135.59 | 136.25 | 134.54 | 135.17 | 1,903,176 | -0.46(-0.34%) |
Jan 04, 2017 | 135.41 | 136.07 | 135.09 | 135.63 | 2,027,310 | +0.21(+0.15%) |
Jan 03, 2017 | 136.02 | 136.91 | 134.79 | 135.43 | 3,300,045 | -0.40(-0.29%) |
Dec 30, 2016 | 135.82 | 135.82 | 135.82 | 0 | +0.12(+0.09%) | |
Dec 29, 2016 | 135.61 | 136.26 | 135.41 | 135.70 | 1,448,822 | +0.25(+0.19%) |
Dec 28, 2016 | 136.06 | 136.49 | 135.40 | 135.45 | 1,693,278 | -0.64(-0.47%) |
Dec 27, 2016 | 135.89 | 136.30 | 135.82 | 136.09 | 855,896 | +0.13(+0.10%) |
Dec 23, 2016 | 135.96 | 135.96 | 135.96 | 0 | -0.34(-0.25%) | |
Dec 22, 2016 | 136.06 | 136.50 | 135.37 | 136.30 | 1,611,385 | +0.59(+0.43%) |
Dec 21, 2016 | 135.84 | 136.55 | 135.71 | 135.72 | 2,045,798 | -0.17(-0.12%) |
Dec 20, 2016 | 135.65 | 136.40 | 135.43 | 135.88 | 1,811,996 | +0.37(+0.27%) |
Dec 19, 2016 | 135.09 | 135.90 | 134.87 | 135.51 | 1,816,937 | +0.54(+0.40%) |
Dec 16, 2016 | 134.29 | 135.77 | 134.28 | 134.97 | 5,113,986 | +1.09(+0.81%) |
Dec 15, 2016 | 134.82 | 135.07 | 133.15 | 133.88 | 2,702,053 | -0.44(-0.33%) |
Dec 14, 2016 | 136.27 | 136.44 | 134.18 | 134.32 | 2,937,357 | -1.70(-1.25%) |
Dec 13, 2016 | 136.58 | 136.96 | 134.45 | 136.02 | 3,504,452 | -0.62(-0.45%) |
Dec 12, 2016 | 135.58 | 136.76 | 135.06 | 136.63 | 3,016,764 | +0.87(+0.64%) |
Dec 09, 2016 | 133.38 | 136.05 | 133.33 | 135.76 | 3,484,909 | +1.99(+1.48%) |
Dec 08, 2016 | 133.93 | 134.13 | 132.93 | 133.78 | 2,351,258 | -0.13(-0.10%) |
Dec 07, 2016 | 131.11 | 133.91 | 130.80 | 133.91 | 4,160,255 | +3.23(+2.47%) |
Dec 06, 2016 | 130.69 | 130.85 | 130.24 | 130.67 | 1,929,428 | +0.14(+0.10%) |
Dec 05, 2016 | 131.30 | 131.55 | 130.13 | 130.53 | 2,867,813 | -0.62(-0.47%) |
Dec 02, 2016 | 131.23 | 132.11 | 131.01 | 131.15 | 2,460,568 | -0.15(-0.12%) |
Dec 01, 2016 | 130.55 | 131.39 | 130.41 | 131.30 | 2,309,854 | +0.68(+0.52%) |
Nov 30, 2016 | 130.98 | 131.73 | 130.51 | 130.63 | 3,412,787 | -0.78(-0.60%) |
Nov 29, 2016 | 131.24 | 131.81 | 130.94 | 131.41 | 1,950,009 | +0.20(+0.16%) |
Nov 28, 2016 | 132.01 | 132.17 | 131.03 | 131.21 | 2,201,688 | -0.75(-0.57%) |
Nov 25, 2016 | 130.98 | 132.34 | 130.98 | 131.96 | 1,243,541 | +0.94(+0.72%) |
Nov 23, 2016 | 131.01 | 131.01 | 131.01 | 0 | +0.26(+0.20%) | |
Nov 22, 2016 | 130.57 | 130.88 | 130.28 | 130.76 | 2,042,190 | +0.30(+0.23%) |
Nov 21, 2016 | 130.38 | 130.81 | 129.85 | 130.46 | 2,621,114 | -1.09(-0.83%) |
Nov 18, 2016 | 131.21 | 131.80 | 131.04 | 131.55 | 2,249,610 | +0.14(+0.11%) |
Nov 17, 2016 | 130.83 | 131.78 | 130.83 | 131.41 | 2,345,161 | +0.58(+0.44%) |
Nov 16, 2016 | 131.68 | 131.76 | 130.50 | 130.83 | 2,659,224 | -0.85(-0.65%) |
Nov 15, 2016 | 130.87 | 131.69 | 129.92 | 131.68 | 2,881,207 | +1.00(+0.77%) |
Nov 14, 2016 | 132.43 | 132.64 | 129.91 | 130.68 | 3,449,546 | -1.64(-1.24%) |
Nov 11, 2016 | 131.54 | 132.36 | 131.30 | 132.32 | 2,471,895 | +0.60(+0.46%) |
Nov 10, 2016 | 128.60 | 132.01 | 128.32 | 131.71 | 4,340,042 | +2.94(+2.28%) |
Nov 09, 2016 | 125.33 | 129.24 | 125.33 | 128.77 | 4,841,893 | -0.48(-0.37%) |
Nov 08, 2016 | 128.40 | 130.03 | 128.31 | 129.26 | 2,588,182 | +0.98(+0.76%) |
Nov 07, 2016 | 127.08 | 128.40 | 126.95 | 128.28 | 2,549,451 | +2.46(+1.96%) |
Nov 04, 2016 | 126.37 | 126.86 | 125.77 | 125.82 | 2,550,445 | -0.27(-0.21%) |
Nov 03, 2016 | 125.56 | 126.70 | 124.90 | 126.08 | 3,314,519 | +0.83(+0.66%) |
Nov 02, 2016 | 124.47 | 125.74 | 123.88 | 125.25 | 2,955,186 | +1.12(+0.90%) |
Nov 01, 2016 | 125.00 | 125.31 | 123.83 | 124.13 | 3,249,419 | -0.79(-0.63%) |
Oct 31, 2016 | 125.80 | 125.86 | 124.84 | 124.93 | 3,028,910 | -0.35(-0.28%) |
Oct 28, 2016 | 125.87 | 126.35 | 124.81 | 125.28 | 2,559,382 | +0.01(+0.01%) |
Oct 27, 2016 | 126.11 | 126.17 | 124.91 | 125.28 | 1,966,663 | -0.57(-0.45%) |
Oct 26, 2016 | 125.22 | 126.81 | 125.01 | 125.84 | 2,877,698 | +0.21(+0.17%) |
Oct 25, 2016 | 128.08 | 128.40 | 124.78 | 125.63 | 5,062,521 | -3.81(-2.94%) |
Oct 24, 2016 | 130.48 | 131.08 | 129.16 | 129.44 | 3,530,340 | +1.34(+1.04%) |
Oct 21, 2016 | 127.05 | 128.15 | 126.76 | 128.10 | 2,664,275 | -0.27(-0.21%) |
Oct 20, 2016 | 128.15 | 128.73 | 127.72 | 128.37 | 1,601,748 | -0.04(-0.03%) |
Oct 19, 2016 | 129.08 | 129.19 | 128.22 | 128.41 | 1,540,451 | -0.03(-0.02%) |
Oct 18, 2016 | 129.75 | 129.92 | 128.36 | 128.44 | 1,568,703 | -0.20(-0.15%) |
Oct 17, 2016 | 128.89 | 129.30 | 128.43 | 128.64 | 1,626,419 | -0.09(-0.07%) |
Oct 14, 2016 | 129.23 | 129.53 | 128.71 | 128.73 | 2,001,130 | +0.24(+0.18%) |
Oct 13, 2016 | 127.62 | 128.71 | 127.31 | 128.49 | 2,540,109 | +0.23(+0.18%) |
Oct 12, 2016 | 128.18 | 128.62 | 127.64 | 128.27 | 2,056,399 | +0.03(+0.02%) |
Oct 11, 2016 | 128.66 | 128.84 | 127.49 | 128.24 | 2,644,653 | -1.10(-0.85%) |
Oct 10, 2016 | 129.87 | 130.56 | 129.19 | 129.34 | 2,562,502 | -0.14(-0.11%) |
Oct 07, 2016 | 129.91 | 129.95 | 128.51 | 129.49 | 2,976,587 | -0.23(-0.18%) |
Oct 06, 2016 | 129.94 | 130.20 | 128.93 | 129.72 | 3,008,094 | -0.57(-0.44%) |
Oct 05, 2016 | 129.73 | 130.41 | 129.49 | 130.29 | 3,050,628 | +0.54(+0.41%) |
Oct 04, 2016 | 131.95 | 132.24 | 129.39 | 129.75 | 4,190,387 | -2.54(-1.92%) |
Oct 03, 2016 | 132.51 | 132.98 | 131.81 | 132.29 | 2,362,587 | -0.90(-0.68%) |
Sep 30, 2016 | 133.45 | 133.88 | 133.08 | 133.19 | 3,196,204 | +0.65(+0.49%) |
Sep 29, 2016 | 134.13 | 134.25 | 132.16 | 132.54 | 2,451,876 | -1.68(-1.25%) |
Sep 28, 2016 | 133.60 | 134.51 | 133.53 | 134.22 | 2,241,014 | +0.97(+0.73%) |
Sep 27, 2016 | 132.72 | 133.79 | 132.70 | 133.24 | 3,216,468 | +0.27(+0.20%) |
Sep 26, 2016 | 133.66 | 133.70 | 132.86 | 132.98 | 2,409,488 | -1.09(-0.81%) |
Sep 23, 2016 | 135.58 | 135.81 | 133.91 | 134.06 | 2,528,548 | -1.86(-1.37%) |
Sep 22, 2016 | 135.91 | 137.29 | 135.77 | 135.92 | 2,446,546 | +0.20(+0.15%) |
Sep 21, 2016 | 134.44 | 135.89 | 134.15 | 135.73 | 2,328,748 | +1.50(+1.12%) |
Sep 20, 2016 | 134.31 | 134.90 | 134.02 | 134.22 | 2,115,162 | +0.67(+0.50%) |
Sep 19, 2016 | 133.05 | 134.49 | 133.05 | 133.56 | 2,322,069 | +1.25(+0.95%) |
Sep 16, 2016 | 132.92 | 132.98 | 131.79 | 132.30 | 4,444,318 | -1.16(-0.87%) |
Sep 15, 2016 | 132.66 | 133.77 | 132.53 | 133.46 | 2,227,937 | +0.73(+0.55%) |
Sep 14, 2016 | 132.98 | 134.03 | 132.41 | 132.73 | 2,467,439 | -0.34(-0.26%) |
Sep 13, 2016 | 133.64 | 134.22 | 132.98 | 133.07 | 2,467,141 | -1.53(-1.14%) |
Sep 12, 2016 | 132.26 | 134.83 | 132.02 | 134.60 | 2,531,608 | +1.86(+1.40%) |
Sep 09, 2016 | 135.20 | 135.28 | 132.74 | 132.74 | 2,756,559 | -3.37(-2.48%) |
Sep 08, 2016 | 135.43 | 136.20 | 135.24 | 136.11 | 1,884,167 | +0.26(+0.20%) |
Sep 07, 2016 | 136.07 | 136.44 | 135.69 | 135.85 | 1,499,865 | -0.54(-0.39%) |
Sep 06, 2016 | 136.46 | 137.00 | 135.95 | 136.38 | 1,757,309 | -0.26(-0.19%) |
Sep 02, 2016 | 136.44 | 136.65 | 136.65 | 136.65 | 1,745,261 | +0.63(+0.46%) |
Sep 01, 2016 | 135.51 | 136.16 | 135.13 | 136.02 | 1,449,225 | +0.56(+0.41%) |
Aug 31, 2016 | 135.65 | 135.86 | 134.96 | 135.46 | 2,164,703 | -0.69(-0.50%) |
Aug 30, 2016 | 136.58 | 136.81 | 135.73 | 136.15 | 1,375,842 | -0.26(-0.19%) |
Aug 29, 2016 | 135.93 | 136.57 | 135.49 | 136.41 | 1,391,717 | +0.82(+0.61%) |
Aug 26, 2016 | 136.18 | 136.98 | 135.22 | 135.59 | 1,752,739 | -0.13(-0.10%) |
Aug 25, 2016 | 135.35 | 136.28 | 135.32 | 135.72 | 1,111,725 | +0.13(+0.10%) |
Aug 24, 2016 | 135.59 | 136.01 | 135.29 | 135.59 | 1,504,543 | -0.27(-0.20%) |
Aug 23, 2016 | 135.74 | 136.44 | 135.49 | 135.86 | 1,582,279 | +0.53(+0.39%) |
Aug 22, 2016 | 135.42 | 135.73 | 134.81 | 135.33 | 1,768,253 | -0.41(-0.30%) |
Aug 19, 2016 | 135.02 | 135.87 | 134.59 | 135.74 | 1,727,119 | +0.32(+0.24%) |
Aug 18, 2016 | 135.81 | 135.81 | 134.96 | 135.42 | 1,440,504 | -0.52(-0.38%) |
Aug 17, 2016 | 135.03 | 136.10 | 134.77 | 135.94 | 1,797,563 | +1.31(+0.97%) |
Aug 16, 2016 | 135.28 | 135.44 | 134.60 | 134.63 | 1,814,670 | -0.98(-0.73%) |
Aug 15, 2016 | 135.95 | 136.24 | 135.54 | 135.62 | 1,688,562 | +0.22(+0.16%) |
Aug 12, 2016 | 136.30 | 136.30 | 135.12 | 135.40 | 1,641,442 | -0.55(-0.40%) |
Aug 11, 2016 | 134.50 | 136.02 | 134.35 | 135.95 | 2,719,862 | +1.64(+1.22%) |
Aug 10, 2016 | 133.78 | 134.33 | 133.58 | 134.31 | 1,632,660 | +0.32(+0.24%) |
Aug 09, 2016 | 133.97 | 134.37 | 133.65 | 133.99 | 1,463,026 | -0.14(-0.11%) |
Aug 08, 2016 | 134.37 | 134.46 | 133.90 | 134.13 | 1,767,709 | +0.01(+0.01%) |
Aug 05, 2016 | 133.88 | 134.45 | 133.22 | 134.12 | 2,395,845 | +0.57(+0.43%) |
Aug 04, 2016 | 134.41 | 134.76 | 133.42 | 133.55 | 1,427,730 | -0.43(-0.32%) |
Aug 03, 2016 | 134.23 | 134.54 | 133.67 | 133.98 | 1,889,610 | +0.02(+0.01%) |
Aug 02, 2016 | 134.13 | 134.16 | 133.12 | 133.96 | 2,816,052 | +0.05(+0.04%) |
Aug 01, 2016 | 133.00 | 134.10 | 133.00 | 133.91 | 2,128,067 | -0.05(-0.04%) |
Jul 29, 2016 | 133.78 | 134.31 | 133.41 | 133.96 | 2,159,441 | +0.29(+0.21%) |
Jul 28, 2016 | 133.43 | 133.97 | 132.96 | 133.68 | 2,395,847 | -0.22(-0.16%) |
Jul 27, 2016 | 133.25 | 134.40 | 133.25 | 133.90 | 3,141,710 | +0.46(+0.34%) |
Jul 26, 2016 | 133.07 | 134.44 | 132.29 | 133.44 | 4,555,538 | -1.48(-1.10%) |
Jul 25, 2016 | 135.34 | 135.51 | 134.38 | 134.92 | 2,578,811 | -0.61(-0.45%) |
Jul 22, 2016 | 135.51 | 135.59 | 134.71 | 135.53 | 1,605,140 | +0.14(+0.10%) |
Jul 21, 2016 | 136.16 | 136.37 | 134.97 | 135.39 | 2,582,838 | -0.87(-0.64%) |
Jul 20, 2016 | 136.49 | 136.90 | 136.19 | 136.26 | 1,881,714 | +0.13(+0.10%) |
Jul 19, 2016 | 136.03 | 136.43 | 135.41 | 136.13 | 1,399,718 | +0.10(+0.07%) |
Jul 18, 2016 | 136.28 | 136.47 | 135.76 | 136.03 | 1,630,158 | -0.22(-0.16%) |
Jul 15, 2016 | 136.32 | 136.58 | 135.62 | 136.25 | 3,295,574 | +0.38(+0.28%) |
Jul 14, 2016 | 135.31 | 136.19 | 135.10 | 135.87 | 2,535,097 | +1.27(+0.94%) |
Jul 13, 2016 | 134.61 | 134.95 | 134.21 | 134.60 | 1,985,720 | +0.04(+0.03%) |
Jul 12, 2016 | 134.26 | 134.92 | 133.72 | 134.56 | 2,559,808 | +0.86(+0.65%) |
Jul 11, 2016 | 133.25 | 134.04 | 133.08 | 133.70 | 2,209,462 | +0.67(+0.50%) |
Jul 08, 2016 | 132.09 | 133.54 | 131.34 | 133.03 | 3,630,226 | +1.69(+1.29%) |
Jul 07, 2016 | 131.51 | 131.92 | 130.79 | 131.34 | 2,452,960 | -0.22(-0.16%) |
Jul 06, 2016 | 131.59 | 131.79 | 130.73 | 131.56 | 3,173,108 | -0.35(-0.27%) |
Jul 05, 2016 | 131.33 | 132.02 | 130.32 | 131.91 | 3,133,555 | +0.07(+0.05%) |
Jul 01, 2016 | 131.54 | 131.84 | 131.84 | 131.84 | 2,570,828 | +0.32(+0.24%) |
Jun 30, 2016 | 129.23 | 131.52 | 129.23 | 131.53 | 3,261,030 | +2.70(+2.10%) |
Jun 29, 2016 | 128.45 | 129.07 | 127.95 | 128.82 | 2,521,806 | +1.45(+1.14%) |
Jun 28, 2016 | 126.29 | 127.44 | 126.15 | 127.38 | 2,978,739 | +1.80(+1.44%) |
Jun 27, 2016 | 126.02 | 126.05 | 124.05 | 125.57 | 3,403,689 | -1.45(-1.14%) |
Jun 24, 2016 | 126.83 | 128.84 | 126.48 | 127.02 | 6,081,257 | -3.75(-2.87%) |
Jun 23, 2016 | 129.72 | 130.80 | 129.53 | 130.77 | 2,691,514 | +2.16(+1.68%) |
Jun 22, 2016 | 129.06 | 129.64 | 128.43 | 128.61 | 1,823,514 | -0.10(-0.08%) |
Jun 21, 2016 | 128.57 | 129.16 | 128.48 | 128.71 | 2,515,388 | +0.10(+0.08%) |
Jun 20, 2016 | 128.36 | 129.79 | 128.34 | 128.61 | 2,879,563 | +1.72(+1.36%) |
Jun 17, 2016 | 127.68 | 127.68 | 126.50 | 126.89 | 4,590,664 | -0.74(-0.58%) |
Jun 16, 2016 | 125.69 | 127.98 | 125.14 | 127.63 | 3,504,466 | +1.60(+1.27%) |
Jun 15, 2016 | 126.14 | 126.83 | 125.78 | 126.03 | 2,255,726 | +0.14(+0.11%) |
Jun 14, 2016 | 125.65 | 126.04 | 125.13 | 125.89 | 2,691,670 | +0.36(+0.29%) |
Jun 13, 2016 | 126.52 | 126.66 | 125.51 | 125.53 | 2,835,754 | -1.07(-0.85%) |
Jun 10, 2016 | 127.14 | 127.16 | 126.09 | 126.60 | 2,827,061 | -1.18(-0.92%) |
Jun 09, 2016 | 128.06 | 128.79 | 127.24 | 127.78 | 2,940,793 | -0.97(-0.75%) |
Jun 08, 2016 | 128.40 | 129.13 | 128.17 | 128.75 | 2,243,256 | +0.38(+0.30%) |
Jun 07, 2016 | 127.87 | 128.80 | 127.85 | 128.37 | 2,294,161 | +0.62(+0.49%) |
Jun 06, 2016 | 126.82 | 128.13 | 126.62 | 127.74 | 2,011,399 | +1.28(+1.01%) |
Jun 03, 2016 | 126.22 | 126.68 | 125.81 | 126.47 | 1,908,570 | +0.25(+0.20%) |
Jun 02, 2016 | 126.72 | 126.72 | 125.63 | 126.21 | 2,636,978 | -0.49(-0.39%) |
Jun 01, 2016 | 126.02 | 126.88 | 125.50 | 126.70 | 1,635,225 | +0.28(+0.22%) |
May 31, 2016 | 127.17 | 127.50 | 125.93 | 126.42 | 2,888,632 | -0.43(-0.34%) |
May 27, 2016 | 126.86 | 126.85 | 126.85 | 126.85 | 1,463,357 | -0.02(-0.01%) |
May 26, 2016 | 127.69 | 128.26 | 126.58 | 126.86 | 2,082,191 | -0.81(-0.64%) |
May 25, 2016 | 126.93 | 127.95 | 126.75 | 127.68 | 2,476,481 | +1.02(+0.81%) |
May 24, 2016 | 125.55 | 126.78 | 125.20 | 126.66 | 2,166,891 | +1.89(+1.52%) |
May 23, 2016 | 124.14 | 125.10 | 123.57 | 124.76 | 2,201,535 | +0.83(+0.67%) |
May 20, 2016 | 124.12 | 125.03 | 123.87 | 123.94 | 2,325,973 | -0.07(-0.06%) |
May 19, 2016 | 124.21 | 124.68 | 122.55 | 124.01 | 2,206,597 | -1.28(-1.02%) |
May 18, 2016 | 125.06 | 126.13 | 124.50 | 125.30 | 2,162,735 | +0.09(+0.07%) |
May 17, 2016 | 126.52 | 126.79 | 124.66 | 125.20 | 2,849,455 | -1.30(-1.03%) |
May 16, 2016 | 125.72 | 126.77 | 125.67 | 126.50 | 2,447,642 | +0.92(+0.73%) |
May 13, 2016 | 126.88 | 127.12 | 125.21 | 125.59 | 2,514,221 | -1.36(-1.08%) |
May 12, 2016 | 126.73 | 127.31 | 125.91 | 126.95 | 2,334,671 | +0.28(+0.22%) |
May 11, 2016 | 126.99 | 127.79 | 126.52 | 126.67 | 2,394,282 | -0.36(-0.29%) |
May 10, 2016 | 126.27 | 127.13 | 126.09 | 127.03 | 2,322,888 | +1.30(+1.03%) |
May 09, 2016 | 125.79 | 126.13 | 125.12 | 125.73 | 1,744,055 | -0.28(-0.22%) |
May 06, 2016 | 125.23 | 126.13 | 124.60 | 126.01 | 2,184,903 | +0.84(+0.67%) |
May 05, 2016 | 124.94 | 125.59 | 124.74 | 125.17 | 2,251,942 | +0.45(+0.36%) |
May 04, 2016 | 124.13 | 125.12 | 124.07 | 124.72 | 2,838,794 | -0.61(-0.48%) |
May 03, 2016 | 124.89 | 125.40 | 124.35 | 125.33 | 2,576,219 | -0.28(-0.22%) |
May 02, 2016 | 124.83 | 125.72 | 124.56 | 125.60 | 2,278,840 | +0.72(+0.57%) |
Apr 29, 2016 | 124.59 | 125.18 | 124.22 | 124.88 | 2,629,376 | +0.28(+0.23%) |
Apr 28, 2016 | 124.49 | 125.92 | 124.00 | 124.60 | 2,217,565 | -0.57(-0.45%) |
Apr 27, 2016 | 124.59 | 125.63 | 123.93 | 125.17 | 2,985,772 | +1.18(+0.95%) |
Apr 26, 2016 | 124.97 | 125.19 | 123.09 | 123.99 | 4,278,057 | -1.64(-1.31%) |
Apr 25, 2016 | 125.35 | 125.73 | 124.33 | 125.63 | 3,187,348 | -0.21(-0.17%) |
Apr 22, 2016 | 126.16 | 126.66 | 125.23 | 125.84 | 2,415,537 | +0.00(+0.00%) |
Apr 21, 2016 | 126.07 | 126.61 | 125.65 | 125.84 | 2,191,325 | -0.21(-0.17%) |
Apr 20, 2016 | 126.94 | 127.17 | 125.81 | 126.05 | 1,929,573 | -0.53(-0.42%) |
Apr 19, 2016 | 126.78 | 127.41 | 126.14 | 126.58 | 2,478,740 | +0.08(+0.06%) |
Apr 18, 2016 | 125.70 | 126.74 | 125.64 | 126.50 | 1,536,755 | +0.57(+0.46%) |
Apr 15, 2016 | 125.59 | 126.09 | 125.50 | 125.93 | 1,899,186 | +0.46(+0.37%) |
Apr 14, 2016 | 126.09 | 126.09 | 125.26 | 125.47 | 1,626,305 | -0.32(-0.26%) |
Apr 13, 2016 | 125.70 | 126.02 | 125.13 | 125.79 | 2,071,953 | +0.42(+0.33%) |
Apr 12, 2016 | 124.61 | 125.64 | 124.55 | 125.37 | 2,193,357 | +1.07(+0.86%) |
Apr 11, 2016 | 124.69 | 125.32 | 124.28 | 124.30 | 2,038,653 | -0.03(-0.02%) |
Apr 08, 2016 | 125.13 | 125.34 | 123.93 | 124.33 | 2,317,747 | -0.39(-0.32%) |
Apr 07, 2016 | 123.77 | 124.77 | 123.30 | 124.72 | 3,656,643 | +0.26(+0.21%) |
Apr 06, 2016 | 123.36 | 124.66 | 122.99 | 124.46 | 2,804,111 | +0.75(+0.60%) |
Apr 05, 2016 | 123.24 | 124.27 | 122.85 | 123.71 | 2,167,818 | -0.44(-0.35%) |
Apr 04, 2016 | 124.68 | 124.97 | 123.80 | 124.15 | 2,711,114 | -0.84(-0.67%) |
Apr 01, 2016 | 123.58 | 125.15 | 122.95 | 125.00 | 2,696,065 | +0.67(+0.54%) |
Mar 31, 2016 | 124.41 | 124.97 | 124.23 | 124.33 | 2,381,951 | -0.09(-0.07%) |
Mar 30, 2016 | 123.39 | 124.76 | 123.23 | 124.41 | 2,943,086 | +1.76(+1.44%) |
Mar 29, 2016 | 123.06 | 123.10 | 121.71 | 122.65 | 3,384,212 | -1.41(-1.14%) |
Mar 28, 2016 | 123.06 | 124.34 | 122.80 | 124.06 | 3,131,923 | +1.36(+1.11%) |
Mar 24, 2016 | 122.12 | 122.71 | 122.71 | 122.71 | 2,504,715 | +0.14(+0.12%) |
Mar 23, 2016 | 122.81 | 123.10 | 121.96 | 122.56 | 3,089,285 | -0.48(-0.39%) |
Mar 22, 2016 | 122.74 | 123.48 | 122.65 | 123.04 | 2,876,626 | +0.05(+0.04%) |
Mar 21, 2016 | 123.15 | 123.34 | 122.67 | 122.99 | 2,807,957 | -0.37(-0.30%) |
Mar 18, 2016 | 122.47 | 123.36 | 122.29 | 123.36 | 7,844,715 | +1.18(+0.97%) |
Mar 17, 2016 | 121.74 | 122.63 | 121.50 | 122.18 | 3,739,483 | +0.64(+0.53%) |
Mar 16, 2016 | 120.84 | 121.84 | 120.51 | 121.53 | 2,583,644 | +0.36(+0.30%) |
Mar 15, 2016 | 119.50 | 121.24 | 118.89 | 121.18 | 2,450,356 | +0.45(+0.37%) |
Mar 14, 2016 | 120.58 | 121.44 | 120.12 | 120.73 | 2,341,895 | -0.05(-0.04%) |
Mar 11, 2016 | 120.23 | 120.91 | 119.86 | 120.78 | 2,274,730 | +1.48(+1.24%) |
Mar 10, 2016 | 119.95 | 119.97 | 118.09 | 119.30 | 2,513,909 | -0.15(-0.12%) |
Mar 09, 2016 | 119.75 | 119.96 | 119.02 | 119.44 | 2,523,991 | -0.08(-0.07%) |
Mar 08, 2016 | 118.93 | 119.83 | 118.89 | 119.53 | 2,707,543 | -0.28(-0.23%) |
Mar 07, 2016 | 119.36 | 119.80 | 118.01 | 119.80 | 2,697,729 | +0.37(+0.31%) |
Mar 04, 2016 | 118.97 | 119.59 | 118.57 | 119.43 | 2,367,374 | +0.52(+0.43%) |
Mar 03, 2016 | 118.94 | 119.15 | 118.27 | 118.92 | 2,581,431 | -0.02(-0.02%) |
Mar 02, 2016 | 118.54 | 119.29 | 118.29 | 118.94 | 2,422,152 | -0.13(-0.11%) |
Mar 01, 2016 | 118.44 | 119.15 | 117.59 | 119.07 | 2,954,144 | +2.03(+1.73%) |
Feb 29, 2016 | 117.89 | 118.72 | 117.00 | 117.04 | 2,670,576 | -1.04(-0.88%) |
Feb 26, 2016 | 118.74 | 118.93 | 117.95 | 118.09 | 2,471,102 | -0.54(-0.45%) |
Feb 25, 2016 | 117.54 | 118.63 | 117.15 | 118.62 | 2,303,086 | +1.32(+1.13%) |
Feb 24, 2016 | 115.53 | 117.60 | 114.63 | 117.30 | 2,596,784 | +0.78(+0.67%) |
Feb 23, 2016 | 117.61 | 117.65 | 115.77 | 116.52 | 2,577,036 | -1.14(-0.97%) |
Feb 22, 2016 | 116.73 | 118.24 | 117.22 | 117.66 | 2,958,755 | +0.93(+0.80%) |
Feb 19, 2016 | 117.14 | 117.21 | 116.30 | 116.73 | 2,843,177 | -0.25(-0.21%) |
Feb 18, 2016 | 116.66 | 117.12 | 116.37 | 116.98 | 2,694,255 | +0.12(+0.10%) |
Feb 17, 2016 | 116.39 | 117.24 | 116.09 | 116.86 | 2,889,729 | +0.81(+0.70%) |
Feb 16, 2016 | 115.65 | 116.32 | 115.09 | 116.04 | 2,868,971 | +1.17(+1.02%) |
Feb 12, 2016 | 112.42 | 114.87 | 114.87 | 114.87 | 3,072,189 | +2.45(+2.18%) |
Feb 11, 2016 | 111.85 | 113.41 | 111.17 | 112.42 | 4,265,082 | -1.33(-1.17%) |
Feb 10, 2016 | 115.22 | 116.01 | 113.50 | 113.75 | 3,902,875 | -0.88(-0.77%) |
Feb 09, 2016 | 113.30 | 115.38 | 112.93 | 114.62 | 4,007,244 | +0.62(+0.55%) |
Feb 08, 2016 | 112.32 | 114.40 | 111.86 | 114.00 | 3,381,868 | +0.32(+0.28%) |
Feb 05, 2016 | 113.48 | 113.99 | 112.46 | 113.69 | 4,547,346 | +0.02(+0.02%) |
Feb 04, 2016 | 112.91 | 114.36 | 112.44 | 113.66 | 4,667,791 | +0.68(+0.60%) |
Feb 03, 2016 | 110.64 | 113.22 | 110.34 | 112.98 | 7,784,382 | +3.44(+3.15%) |
Feb 02, 2016 | 109.33 | 109.84 | 108.19 | 109.54 | 4,835,204 | -0.64(-0.58%) |