Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.84 | 132.05 | 130.23 | 131.92 | 5,896,351 | -0.02(-0.01%) |
Apr 27, 2017 | 130.73 | 132.06 | 130.05 | 131.94 | 6,959,166 | +1.61(+1.23%) |
Apr 26, 2017 | 129.39 | 130.83 | 128.79 | 130.33 | 6,058,622 | +1.00(+0.78%) |
Apr 25, 2017 | 129.12 | 130.70 | 129.12 | 129.33 | 6,503,863 | +0.96(+0.75%) |
Apr 24, 2017 | 127.68 | 128.51 | 127.48 | 128.36 | 6,007,619 | +1.60(+1.26%) |
Apr 21, 2017 | 125.49 | 126.89 | 125.41 | 126.77 | 5,939,997 | +1.08(+0.86%) |
Apr 20, 2017 | 124.79 | 125.96 | 124.60 | 125.68 | 4,378,498 | +1.27(+1.02%) |
Apr 19, 2017 | 125.02 | 125.41 | 124.25 | 124.42 | 4,095,315 | -0.46(-0.37%) |
Apr 18, 2017 | 124.28 | 125.22 | 124.04 | 124.87 | 3,513,658 | +0.38(+0.31%) |
Apr 17, 2017 | 123.30 | 124.49 | 123.18 | 124.49 | 4,103,213 | +1.18(+0.96%) |
Apr 13, 2017 | 123.74 | 124.24 | 123.28 | 123.31 | 2,777,032 | -0.53(-0.43%) |
Apr 12, 2017 | 124.59 | 124.71 | 123.70 | 123.84 | 5,259,930 | -1.40(-1.12%) |
Apr 11, 2017 | 125.00 | 125.62 | 124.31 | 125.25 | 3,366,198 | -0.01(-0.01%) |
Apr 10, 2017 | 124.20 | 125.92 | 124.02 | 125.25 | 5,969,025 | +0.91(+0.73%) |
Apr 07, 2017 | 124.31 | 124.91 | 124.15 | 124.34 | 3,394,982 | -0.09(-0.07%) |
Apr 06, 2017 | 124.26 | 125.04 | 124.23 | 124.43 | 3,194,486 | +0.51(+0.41%) |
Apr 05, 2017 | 123.92 | 125.45 | 123.88 | 123.93 | 4,011,169 | +0.25(+0.20%) |
Apr 04, 2017 | 123.81 | 124.15 | 123.43 | 123.67 | 3,696,814 | -0.24(-0.19%) |
Apr 03, 2017 | 124.18 | 124.40 | 123.46 | 123.91 | 4,467,230 | -0.18(-0.14%) |
Mar 31, 2017 | 124.12 | 124.38 | 123.94 | 124.09 | 3,844,093 | -0.10(-0.08%) |
Mar 30, 2017 | 123.99 | 124.55 | 123.75 | 124.19 | 2,899,969 | -0.08(-0.06%) |
Mar 29, 2017 | 123.70 | 124.58 | 123.35 | 124.26 | 4,413,616 | -0.14(-0.11%) |
Mar 28, 2017 | 124.48 | 124.53 | 123.33 | 124.40 | 5,485,252 | +0.28(+0.22%) |
Mar 27, 2017 | 124.29 | 124.81 | 123.61 | 124.12 | 3,482,411 | -0.71(-0.57%) |
Mar 24, 2017 | 124.95 | 126.89 | 124.24 | 124.83 | 5,603,275 | -0.24(-0.19%) |
Mar 23, 2017 | 124.47 | 125.42 | 124.26 | 125.07 | 3,809,406 | +0.53(+0.43%) |
Mar 22, 2017 | 124.00 | 125.02 | 123.44 | 124.53 | 3,749,397 | +0.63(+0.51%) |
Mar 21, 2017 | 125.36 | 125.67 | 123.61 | 123.90 | 5,360,297 | -1.01(-0.81%) |
Mar 20, 2017 | 126.24 | 126.42 | 124.82 | 124.91 | 6,988,306 | -1.52(-1.20%) |
Mar 17, 2017 | 126.26 | 126.76 | 125.19 | 126.43 | 10,651,874 | +0.73(+0.58%) |
Mar 16, 2017 | 125.41 | 126.08 | 125.08 | 125.69 | 4,194,106 | +0.66(+0.53%) |
Mar 15, 2017 | 124.53 | 125.40 | 124.03 | 125.03 | 4,343,258 | +0.67(+0.54%) |
Mar 14, 2017 | 124.46 | 124.73 | 123.77 | 124.37 | 3,872,539 | -0.23(-0.18%) |
Mar 13, 2017 | 124.51 | 124.80 | 123.81 | 124.59 | 3,470,868 | +0.49(+0.39%) |
Mar 10, 2017 | 124.43 | 124.62 | 123.77 | 124.10 | 3,695,682 | +0.19(+0.16%) |
Mar 09, 2017 | 124.30 | 124.37 | 123.83 | 123.91 | 4,253,507 | -0.25(-0.20%) |
Mar 08, 2017 | 123.57 | 124.33 | 123.32 | 124.16 | 4,273,839 | +0.76(+0.62%) |
Mar 07, 2017 | 123.66 | 124.19 | 123.24 | 123.40 | 4,728,270 | -0.19(-0.15%) |
Mar 06, 2017 | 123.59 | 123.91 | 123.13 | 123.59 | 4,758,699 | -0.57(-0.46%) |
Mar 03, 2017 | 124.54 | 123.33 | 124.16 | 4,063,600 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.55 | 124.51 | 122.97 | 124.28 | 4,822,278 | +1.07(+0.87%) |
Mar 01, 2017 | 123.24 | 124.07 | 122.55 | 123.21 | 7,396,891 | +1.49(+1.22%) |
Feb 28, 2017 | 121.78 | 122.33 | 121.35 | 121.72 | 5,013,686 | -0.33(-0.27%) |
Feb 27, 2017 | 122.53 | 122.65 | 121.63 | 122.05 | 5,216,580 | -0.55(-0.45%) |
Feb 24, 2017 | 121.54 | 122.71 | 121.50 | 122.60 | 4,186,845 | +1.04(+0.86%) |
Feb 23, 2017 | 122.73 | 122.92 | 121.39 | 121.56 | 4,976,546 | -0.45(-0.37%) |
Feb 22, 2017 | 121.84 | 122.19 | 120.93 | 122.01 | 5,996,768 | +0.19(+0.16%) |
Feb 21, 2017 | 122.30 | 122.34 | 120.33 | 121.82 | 11,041,332 | +1.70(+1.41%) |
Feb 17, 2017 | 120.12 | 120.12 | 120.12 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.61 | 120.11 | 118.36 | 118.89 | 5,114,053 | -0.55(-0.46%) |
Feb 15, 2017 | 118.67 | 119.83 | 118.40 | 119.44 | 5,170,882 | +0.70(+0.59%) |
Feb 14, 2017 | 117.56 | 118.75 | 117.05 | 118.74 | 5,684,742 | +1.25(+1.06%) |
Feb 13, 2017 | 118.00 | 118.02 | 116.80 | 117.49 | 3,277,486 | +0.02(+0.01%) |
Feb 10, 2017 | 116.42 | 118.08 | 116.12 | 117.47 | 3,924,986 | +0.96(+0.82%) |
Feb 09, 2017 | 115.82 | 116.89 | 115.42 | 116.52 | 3,490,328 | +0.70(+0.60%) |
Feb 08, 2017 | 114.99 | 115.84 | 114.93 | 115.82 | 3,431,749 | +1.03(+0.90%) |
Feb 07, 2017 | 115.21 | 115.67 | 114.52 | 114.78 | 3,856,016 | +0.13(+0.12%) |
Feb 06, 2017 | 115.44 | 115.83 | 114.62 | 114.65 | 4,599,041 | -1.25(-1.08%) |
Feb 03, 2017 | 115.30 | 116.31 | 115.05 | 115.90 | 3,160,416 | +0.86(+0.75%) |
Feb 02, 2017 | 115.47 | 115.54 | 114.71 | 115.04 | 2,616,269 | -0.41(-0.36%) |
Feb 01, 2017 | 115.63 | 115.87 | 114.68 | 115.45 | 3,534,076 | -0.12(-0.10%) |
Jan 31, 2017 | 115.61 | 116.44 | 114.95 | 115.57 | 3,841,427 | -0.75(-0.64%) |
Jan 30, 2017 | 115.91 | 116.33 | 114.98 | 116.31 | 3,220,142 | +0.12(+0.10%) |
Jan 27, 2017 | 116.59 | 116.62 | 115.67 | 116.20 | 3,749,391 | -0.11(-0.09%) |
Jan 26, 2017 | 115.93 | 116.91 | 115.68 | 116.31 | 3,489,897 | +0.82(+0.71%) |
Jan 25, 2017 | 116.30 | 117.07 | 115.44 | 115.48 | 4,322,385 | -0.49(-0.42%) |
Jan 24, 2017 | 115.82 | 116.24 | 115.33 | 115.97 | 4,823,809 | -0.01(-0.01%) |
Jan 23, 2017 | 113.66 | 116.15 | 113.40 | 115.98 | 8,378,578 | +2.07(+1.82%) |
Jan 20, 2017 | 113.62 | 114.24 | 113.06 | 113.90 | 5,778,499 | +0.18(+0.15%) |
Jan 19, 2017 | 114.24 | 114.89 | 113.34 | 113.73 | 6,045,929 | -0.65(-0.57%) |
Jan 18, 2017 | 114.16 | 114.49 | 113.33 | 114.37 | 4,606,795 | +0.19(+0.17%) |
Jan 17, 2017 | 113.47 | 114.64 | 113.20 | 114.18 | 4,734,484 | +0.75(+0.66%) |
Jan 13, 2017 | 113.43 | 113.43 | 113.43 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.83 | 113.84 | 112.51 | 113.46 | 4,285,963 | -0.53(-0.46%) |
Jan 11, 2017 | 114.32 | 114.56 | 113.18 | 113.99 | 5,528,283 | -0.34(-0.29%) |
Jan 10, 2017 | 112.56 | 114.56 | 112.37 | 114.32 | 7,057,172 | +1.50(+1.33%) |
Jan 09, 2017 | 111.90 | 113.20 | 111.84 | 112.82 | 5,131,262 | +0.66(+0.58%) |
Jan 06, 2017 | 112.53 | 112.84 | 111.76 | 112.16 | 4,556,561 | -0.31(-0.28%) |
Jan 05, 2017 | 113.38 | 113.79 | 112.37 | 112.47 | 4,548,932 | -1.34(-1.18%) |
Jan 04, 2017 | 112.84 | 114.19 | 112.74 | 113.82 | 4,822,525 | +1.00(+0.89%) |
Jan 03, 2017 | 113.48 | 113.83 | 112.21 | 112.82 | 6,310,061 | +0.19(+0.17%) |
Dec 30, 2016 | 112.63 | 112.63 | 112.63 | 0 | -0.86(-0.76%) | |
Dec 29, 2016 | 113.42 | 114.11 | 113.09 | 113.48 | 3,307,030 | +0.03(+0.02%) |
Dec 28, 2016 | 113.88 | 114.12 | 113.11 | 113.46 | 4,011,205 | -0.16(-0.14%) |
Dec 27, 2016 | 113.20 | 114.00 | 113.16 | 113.62 | 2,684,244 | +0.18(+0.16%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 114.45 | 115.08 | 113.55 | 113.76 | 4,874,438 | -1.18(-1.02%) |
Dec 21, 2016 | 115.02 | 115.28 | 114.71 | 114.94 | 3,220,862 | -0.24(-0.20%) |
Dec 20, 2016 | 113.94 | 115.28 | 113.76 | 115.17 | 5,120,785 | +1.40(+1.23%) |
Dec 19, 2016 | 113.45 | 114.66 | 113.22 | 113.77 | 4,122,773 | +0.28(+0.24%) |
Dec 16, 2016 | 114.33 | 114.75 | 113.44 | 113.49 | 11,225,498 | -0.61(-0.54%) |
Dec 15, 2016 | 114.67 | 115.35 | 114.05 | 114.11 | 6,951,806 | -0.12(-0.10%) |
Dec 14, 2016 | 114.28 | 114.98 | 114.03 | 114.22 | 8,368,139 | -0.47(-0.41%) |
Dec 13, 2016 | 113.02 | 114.99 | 113.02 | 114.69 | 8,083,198 | +1.65(+1.46%) |
Dec 12, 2016 | 111.83 | 113.11 | 111.83 | 113.05 | 7,467,476 | +1.00(+0.89%) |
Dec 09, 2016 | 111.31 | 112.06 | 110.12 | 112.05 | 6,160,258 | +0.72(+0.65%) |
Dec 08, 2016 | 111.06 | 111.83 | 110.53 | 111.32 | 5,922,806 | +0.06(+0.05%) |
Dec 07, 2016 | 108.15 | 111.77 | 108.15 | 111.27 | 8,316,595 | +3.12(+2.89%) |
Dec 06, 2016 | 109.31 | 109.32 | 108.09 | 108.14 | 5,110,314 | -0.79(-0.72%) |
Dec 05, 2016 | 109.47 | 109.59 | 108.83 | 108.93 | 4,839,031 | -0.16(-0.15%) |
Dec 02, 2016 | 108.39 | 109.72 | 108.28 | 109.09 | 4,450,437 | +0.34(+0.31%) |
Dec 01, 2016 | 108.64 | 109.49 | 108.36 | 108.75 | 6,427,007 | +0.06(+0.05%) |
Nov 30, 2016 | 108.64 | 109.47 | 108.20 | 108.69 | 8,301,150 | -0.19(-0.17%) |
Nov 29, 2016 | 109.49 | 109.85 | 108.57 | 108.88 | 4,908,368 | -0.28(-0.25%) |
Nov 28, 2016 | 109.67 | 110.00 | 108.76 | 109.16 | 5,681,974 | -0.78(-0.71%) |
Nov 25, 2016 | 110.18 | 110.41 | 109.52 | 109.93 | 3,047,042 | +0.30(+0.27%) |
Nov 23, 2016 | 109.63 | 109.63 | 109.63 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.27 | 109.71 | 107.27 | 109.44 | 6,615,011 | +2.31(+2.15%) |
Nov 21, 2016 | 107.19 | 107.70 | 106.46 | 107.14 | 4,864,968 | -0.09(-0.09%) |
Nov 18, 2016 | 107.73 | 108.09 | 106.72 | 107.23 | 5,300,522 | -0.50(-0.47%) |
Nov 17, 2016 | 105.17 | 107.90 | 105.03 | 107.73 | 8,131,868 | +3.01(+2.87%) |
Nov 16, 2016 | 103.28 | 105.03 | 103.01 | 104.72 | 11,702,868 | +0.78(+0.75%) |
Nov 15, 2016 | 106.17 | 106.68 | 102.71 | 103.94 | 16,075,403 | -2.73(-2.56%) |
Nov 14, 2016 | 109.04 | 109.16 | 106.07 | 106.68 | 13,675,392 | -1.82(-1.68%) |
Nov 11, 2016 | 107.84 | 108.73 | 107.55 | 108.50 | 6,577,795 | +0.69(+0.64%) |
Nov 10, 2016 | 105.88 | 108.71 | 105.71 | 107.81 | 10,456,471 | +2.52(+2.39%) |
Nov 09, 2016 | 101.06 | 105.50 | 100.53 | 105.30 | 9,630,967 | +1.48(+1.42%) |
Nov 08, 2016 | 103.57 | 104.80 | 103.28 | 103.82 | 7,297,809 | +0.42(+0.40%) |
Nov 07, 2016 | 102.36 | 103.59 | 102.20 | 103.40 | 6,579,290 | +2.37(+2.35%) |
Nov 04, 2016 | 100.72 | 101.85 | 100.32 | 101.03 | 5,514,383 | +0.61(+0.61%) |
Nov 03, 2016 | 100.55 | 101.04 | 100.33 | 100.42 | 6,119,850 | -0.09(-0.09%) |
Nov 02, 2016 | 100.21 | 101.34 | 100.12 | 100.51 | 5,799,601 | +0.33(+0.33%) |
Nov 01, 2016 | 101.68 | 102.15 | 99.60 | 100.17 | 8,967,147 | -1.77(-1.74%) |
Oct 31, 2016 | 103.07 | 103.19 | 101.62 | 101.95 | 6,787,719 | -1.31(-1.27%) |
Oct 28, 2016 | 102.52 | 103.68 | 102.11 | 103.26 | 5,382,897 | +1.10(+1.08%) |
Oct 27, 2016 | 102.53 | 103.16 | 101.81 | 102.16 | 5,100,253 | -0.38(-0.37%) |
Oct 26, 2016 | 102.63 | 103.40 | 102.27 | 102.53 | 6,529,771 | -0.53(-0.51%) |
Oct 25, 2016 | 105.51 | 105.51 | 103.02 | 103.06 | 10,449,945 | -3.71(-3.47%) |
Oct 24, 2016 | 106.31 | 107.07 | 106.31 | 106.77 | 4,577,449 | +0.99(+0.93%) |
Oct 21, 2016 | 104.70 | 105.95 | 104.65 | 105.78 | 3,870,617 | +0.29(+0.28%) |
Oct 20, 2016 | 105.24 | 106.18 | 104.92 | 105.49 | 4,240,553 | +0.30(+0.29%) |
Oct 19, 2016 | 105.08 | 105.36 | 104.03 | 105.19 | 4,901,532 | +0.12(+0.12%) |
Oct 18, 2016 | 105.41 | 105.49 | 104.57 | 105.06 | 4,264,464 | +0.50(+0.48%) |
Oct 17, 2016 | 105.43 | 105.95 | 104.34 | 104.56 | 4,491,103 | -1.07(-1.01%) |
Oct 14, 2016 | 106.03 | 106.58 | 105.63 | 105.63 | 5,340,217 | +0.11(+0.10%) |
Oct 13, 2016 | 105.49 | 105.83 | 104.59 | 105.52 | 4,375,183 | -0.33(-0.32%) |
Oct 12, 2016 | 105.16 | 106.25 | 105.04 | 105.86 | 4,243,742 | +0.70(+0.67%) |
Oct 11, 2016 | 105.99 | 106.18 | 104.83 | 105.16 | 6,120,082 | -1.17(-1.10%) |
Oct 10, 2016 | 107.33 | 107.74 | 106.33 | 106.33 | 5,205,523 | -0.88(-0.83%) |
Oct 07, 2016 | 108.48 | 108.97 | 106.85 | 107.21 | 6,596,626 | -1.57(-1.44%) |
Oct 06, 2016 | 106.01 | 109.00 | 105.64 | 108.78 | 8,941,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.22 | 107.81 | 106.55 | 106.60 | 4,924,915 | -0.52(-0.48%) |
Oct 04, 2016 | 107.39 | 108.56 | 106.91 | 107.12 | 5,802,647 | -0.25(-0.23%) |
Oct 03, 2016 | 107.12 | 107.64 | 106.93 | 107.37 | 4,371,133 | -0.15(-0.14%) |
Sep 30, 2016 | 106.84 | 107.99 | 106.64 | 107.52 | 6,705,318 | +0.63(+0.59%) |
Sep 29, 2016 | 107.37 | 109.24 | 106.88 | 106.89 | 7,160,946 | -0.28(-0.26%) |
Sep 28, 2016 | 106.29 | 107.39 | 106.17 | 107.18 | 6,868,809 | +1.21(+1.14%) |
Sep 27, 2016 | 105.11 | 106.11 | 104.75 | 105.97 | 5,295,955 | +1.14(+1.09%) |
Sep 26, 2016 | 106.20 | 106.31 | 104.74 | 104.82 | 6,388,532 | -1.95(-1.83%) |
Sep 23, 2016 | 107.48 | 107.95 | 106.78 | 106.78 | 5,343,385 | -0.80(-0.75%) |
Sep 22, 2016 | 107.64 | 108.33 | 107.55 | 107.58 | 4,906,507 | +0.53(+0.50%) |
Sep 21, 2016 | 106.55 | 107.44 | 105.74 | 107.04 | 6,423,405 | +1.07(+1.01%) |
Sep 20, 2016 | 106.00 | 106.39 | 105.56 | 105.97 | 4,340,516 | +0.45(+0.43%) |
Sep 19, 2016 | 105.85 | 106.42 | 105.42 | 105.52 | 5,356,102 | +0.15(+0.14%) |
Sep 16, 2016 | 106.13 | 106.13 | 105.03 | 105.37 | 8,307,228 | -0.71(-0.67%) |
Sep 15, 2016 | 105.25 | 106.65 | 105.04 | 106.08 | 6,116,217 | +0.58(+0.55%) |
Sep 14, 2016 | 104.95 | 106.07 | 104.92 | 105.50 | 5,162,906 | +0.45(+0.43%) |
Sep 13, 2016 | 106.73 | 106.95 | 104.80 | 105.05 | 7,631,123 | -2.40(-2.23%) |
Sep 12, 2016 | 105.70 | 107.67 | 105.28 | 107.44 | 9,433,907 | +0.71(+0.67%) |
Sep 09, 2016 | 109.16 | 109.37 | 106.73 | 106.73 | 7,557,844 | -2.94(-2.68%) |
Sep 08, 2016 | 109.92 | 111.08 | 109.56 | 109.67 | 6,007,520 | -1.28(-1.15%) |
Sep 07, 2016 | 111.38 | 111.86 | 110.43 | 110.95 | 5,596,326 | -1.09(-0.98%) |
Sep 06, 2016 | 112.77 | 113.40 | 111.87 | 112.05 | 5,050,716 | -0.88(-0.78%) |
Sep 02, 2016 | 112.61 | 112.93 | 112.93 | 112.93 | 4,072,254 | +0.77(+0.69%) |
Sep 01, 2016 | 112.37 | 112.85 | 111.68 | 112.16 | 4,609,783 | +0.09(+0.08%) |
Aug 31, 2016 | 111.87 | 112.53 | 111.63 | 112.06 | 5,565,852 | +0.02(+0.02%) |
Aug 30, 2016 | 112.63 | 112.84 | 111.66 | 112.05 | 4,117,520 | -0.38(-0.33%) |
Aug 29, 2016 | 112.11 | 112.47 | 111.88 | 112.42 | 3,882,610 | +0.73(+0.65%) |
Aug 26, 2016 | 112.58 | 113.21 | 111.33 | 111.69 | 5,044,437 | -0.89(-0.79%) |
Aug 25, 2016 | 112.00 | 113.19 | 111.70 | 112.58 | 3,812,019 | +0.31(+0.27%) |
Aug 24, 2016 | 112.86 | 113.26 | 112.07 | 112.28 | 4,947,721 | -0.96(-0.85%) |
Aug 23, 2016 | 113.00 | 113.51 | 113.00 | 113.24 | 3,560,696 | +0.73(+0.65%) |
Aug 22, 2016 | 112.72 | 112.93 | 112.24 | 112.51 | 3,311,134 | -0.10(-0.09%) |
Aug 19, 2016 | 111.74 | 112.86 | 111.66 | 112.61 | 4,762,467 | +0.55(+0.49%) |
Aug 18, 2016 | 113.08 | 113.18 | 111.76 | 112.06 | 5,329,969 | -1.12(-0.99%) |
Aug 17, 2016 | 112.64 | 113.45 | 112.02 | 113.18 | 6,281,965 | -0.07(-0.06%) |
Aug 16, 2016 | 114.43 | 115.26 | 112.77 | 113.25 | 8,763,997 | -0.69(-0.61%) |
Aug 15, 2016 | 113.93 | 114.69 | 113.83 | 113.94 | 7,604,618 | +0.41(+0.36%) |
Aug 12, 2016 | 113.06 | 114.21 | 112.75 | 113.53 | 4,920,063 | -0.39(-0.34%) |
Aug 11, 2016 | 113.31 | 114.30 | 112.38 | 113.92 | 5,032,146 | +1.20(+1.06%) |
Aug 10, 2016 | 113.31 | 113.80 | 112.28 | 112.72 | 4,135,711 | -0.42(-0.37%) |
Aug 09, 2016 | 113.28 | 113.96 | 112.51 | 113.15 | 3,825,884 | -0.08(-0.07%) |
Aug 08, 2016 | 113.81 | 114.22 | 113.19 | 113.23 | 3,828,682 | -0.58(-0.51%) |
Aug 05, 2016 | 113.89 | 114.50 | 113.56 | 113.81 | 3,635,441 | +0.71(+0.63%) |
Aug 04, 2016 | 112.88 | 114.05 | 112.61 | 113.10 | 4,574,691 | -0.84(-0.74%) |
Aug 03, 2016 | 114.00 | 114.07 | 112.81 | 113.94 | 4,381,885 | -0.13(-0.12%) |
Aug 02, 2016 | 115.47 | 115.55 | 113.74 | 114.07 | 4,689,231 | -1.29(-1.12%) |
Aug 01, 2016 | 114.77 | 115.50 | 114.59 | 115.36 | 3,798,517 | +0.44(+0.38%) |
Jul 29, 2016 | 114.27 | 115.32 | 114.25 | 114.92 | 4,405,879 | +0.23(+0.20%) |
Jul 28, 2016 | 113.21 | 114.82 | 113.14 | 114.69 | 3,885,465 | +1.37(+1.21%) |
Jul 27, 2016 | 113.90 | 114.46 | 113.02 | 113.31 | 3,645,827 | -0.37(-0.32%) |
Jul 26, 2016 | 113.47 | 114.31 | 113.11 | 113.68 | 3,098,327 | +0.21(+0.18%) |
Jul 25, 2016 | 113.51 | 113.76 | 113.18 | 113.47 | 4,032,692 | -0.02(-0.01%) |
Jul 22, 2016 | 113.40 | 113.59 | 113.02 | 113.49 | 3,160,420 | +0.37(+0.33%) |
Jul 21, 2016 | 113.69 | 114.00 | 112.61 | 113.11 | 5,984,797 | -1.11(-0.98%) |
Jul 20, 2016 | 114.22 | 114.25 | 113.70 | 114.23 | 3,719,514 | +0.36(+0.31%) |
Jul 19, 2016 | 113.11 | 113.93 | 112.69 | 113.87 | 4,609,105 | +0.53(+0.47%) |
Jul 18, 2016 | 112.61 | 113.45 | 112.07 | 113.34 | 4,487,491 | +1.30(+1.16%) |
Jul 15, 2016 | 112.32 | 112.72 | 111.93 | 112.04 | 6,403,215 | +0.20(+0.18%) |
Jul 14, 2016 | 111.73 | 112.05 | 111.25 | 111.84 | 3,756,333 | +0.81(+0.73%) |
Jul 13, 2016 | 112.09 | 112.39 | 110.64 | 111.03 | 5,095,051 | -1.06(-0.95%) |
Jul 12, 2016 | 112.42 | 113.05 | 111.64 | 112.09 | 4,349,437 | -0.26(-0.23%) |
Jul 11, 2016 | 112.08 | 112.96 | 111.77 | 112.35 | 5,505,835 | +0.67(+0.60%) |
Jul 08, 2016 | 110.00 | 111.69 | 109.03 | 111.68 | 5,781,619 | +2.64(+2.42%) |
Jul 07, 2016 | 109.11 | 109.88 | 108.53 | 109.03 | 4,779,518 | -0.34(-0.31%) |
Jul 06, 2016 | 107.40 | 109.41 | 107.26 | 109.37 | 5,933,111 | +1.84(+1.72%) |
Jul 05, 2016 | 107.74 | 108.47 | 106.82 | 107.53 | 4,927,896 | -0.22(-0.21%) |
Jul 01, 2016 | 106.65 | 107.75 | 107.75 | 107.75 | 6,790,858 | +1.60(+1.51%) |
Jun 30, 2016 | 105.80 | 106.29 | 104.83 | 106.15 | 7,989,702 | +0.27(+0.25%) |
Jun 29, 2016 | 106.32 | 106.80 | 105.49 | 105.88 | 6,953,045 | -0.13(-0.13%) |
Jun 28, 2016 | 104.65 | 106.02 | 104.41 | 106.02 | 6,477,859 | +2.38(+2.29%) |
Jun 27, 2016 | 104.19 | 104.53 | 102.77 | 103.64 | 6,826,264 | -1.44(-1.37%) |
Jun 24, 2016 | 104.83 | 106.24 | 104.37 | 105.08 | 10,802,206 | -1.57(-1.47%) |
Jun 23, 2016 | 107.22 | 107.30 | 105.95 | 106.65 | 5,754,860 | +0.57(+0.54%) |
Jun 22, 2016 | 106.15 | 107.21 | 105.91 | 106.07 | 4,479,357 | -0.12(-0.11%) |
Jun 21, 2016 | 106.37 | 106.67 | 105.81 | 106.19 | 4,331,643 | +0.10(+0.09%) |
Jun 20, 2016 | 106.51 | 107.11 | 105.92 | 106.09 | 4,667,757 | +0.40(+0.38%) |
Jun 17, 2016 | 106.01 | 106.22 | 105.35 | 105.69 | 9,072,521 | -0.18(-0.17%) |
Jun 16, 2016 | 104.78 | 106.02 | 104.46 | 105.87 | 5,331,680 | +0.69(+0.66%) |
Jun 15, 2016 | 104.53 | 106.20 | 104.32 | 105.18 | 6,183,116 | +1.07(+1.03%) |
Jun 14, 2016 | 105.83 | 105.94 | 103.67 | 104.11 | 8,785,179 | -2.15(-2.03%) |
Jun 13, 2016 | 107.19 | 107.61 | 106.23 | 106.26 | 5,811,177 | -0.83(-0.78%) |
Jun 10, 2016 | 106.78 | 107.43 | 106.58 | 107.10 | 4,722,769 | -0.39(-0.36%) |
Jun 09, 2016 | 107.46 | 107.89 | 107.27 | 107.49 | 4,150,901 | -0.24(-0.22%) |
Jun 08, 2016 | 108.08 | 108.31 | 107.44 | 107.73 | 4,501,661 | -0.27(-0.25%) |
Jun 07, 2016 | 107.55 | 108.73 | 107.50 | 108.00 | 5,333,676 | +0.61(+0.57%) |
Jun 06, 2016 | 108.75 | 108.79 | 106.80 | 107.39 | 9,685,735 | -2.12(-1.94%) |
Jun 03, 2016 | 110.17 | 110.34 | 108.83 | 109.52 | 4,999,256 | -0.56(-0.51%) |
Jun 02, 2016 | 109.61 | 110.31 | 109.17 | 110.07 | 4,641,508 | +0.48(+0.44%) |
Jun 01, 2016 | 109.83 | 109.83 | 109.02 | 109.59 | 5,707,161 | -0.24(-0.22%) |
May 31, 2016 | 111.04 | 111.23 | 109.50 | 109.83 | 7,658,929 | -0.94(-0.85%) |
May 27, 2016 | 110.88 | 110.77 | 110.77 | 110.77 | 4,867,285 | -0.09(-0.08%) |
May 26, 2016 | 110.10 | 111.12 | 109.88 | 110.86 | 4,832,787 | +0.70(+0.64%) |
May 25, 2016 | 110.37 | 111.25 | 110.03 | 110.16 | 6,067,269 | -0.13(-0.12%) |
May 24, 2016 | 109.31 | 110.71 | 109.21 | 110.29 | 6,264,287 | +1.60(+1.48%) |
May 23, 2016 | 109.03 | 109.56 | 108.59 | 108.69 | 4,659,449 | -0.35(-0.33%) |
May 20, 2016 | 109.08 | 110.04 | 108.96 | 109.04 | 6,154,433 | +0.10(+0.09%) |
May 19, 2016 | 108.71 | 109.27 | 108.16 | 108.94 | 5,533,835 | -0.03(-0.03%) |
May 18, 2016 | 108.36 | 109.80 | 107.53 | 108.97 | 9,986,488 | -0.19(-0.17%) |
May 17, 2016 | 110.12 | 111.22 | 108.42 | 109.17 | 19,330,874 | -2.76(-2.47%) |
May 16, 2016 | 110.69 | 112.93 | 110.11 | 111.93 | 10,145,490 | +1.83(+1.66%) |
May 13, 2016 | 110.66 | 111.92 | 110.02 | 110.10 | 6,403,527 | -0.88(-0.79%) |
May 12, 2016 | 111.65 | 111.65 | 110.08 | 110.98 | 6,475,848 | -0.09(-0.08%) |
May 11, 2016 | 113.14 | 113.34 | 110.85 | 111.07 | 7,325,229 | -2.65(-2.33%) |
May 10, 2016 | 112.74 | 113.98 | 112.74 | 113.72 | 4,428,770 | +1.05(+0.93%) |
May 09, 2016 | 112.13 | 112.86 | 111.84 | 112.67 | 4,295,373 | +0.45(+0.40%) |
May 06, 2016 | 111.22 | 112.32 | 111.08 | 112.22 | 4,059,011 | +0.85(+0.76%) |
May 05, 2016 | 111.54 | 111.95 | 110.61 | 111.37 | 4,201,034 | -0.41(-0.36%) |
May 04, 2016 | 110.48 | 111.98 | 110.10 | 111.78 | 3,859,547 | +0.51(+0.46%) |
May 03, 2016 | 112.02 | 112.34 | 110.85 | 111.27 | 4,121,722 | -1.25(-1.11%) |