Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.34 | 120.77 | 120.27 | 120.77 | 9,134,246 | +0.38(+0.32%) |
Apr 27, 2017 | 120.42 | 120.60 | 119.97 | 120.39 | 8,266,154 | -0.45(-0.37%) |
Apr 26, 2017 | 120.21 | 120.96 | 119.87 | 120.84 | 9,758,344 | +0.59(+0.49%) |
Apr 25, 2017 | 120.53 | 120.87 | 120.05 | 120.25 | 10,342,933 | -1.23(-1.01%) |
Apr 24, 2017 | 120.77 | 121.51 | 120.66 | 121.48 | 11,052,056 | -0.83(-0.68%) |
Apr 21, 2017 | 122.14 | 122.61 | 121.73 | 122.31 | 15,608,031 | +0.35(+0.29%) |
Apr 20, 2017 | 121.82 | 122.17 | 121.50 | 121.96 | 11,785,334 | +0.23(+0.19%) |
Apr 19, 2017 | 122.25 | 122.26 | 121.28 | 121.73 | 8,469,302 | -1.09(-0.89%) |
Apr 18, 2017 | 122.43 | 123.03 | 121.73 | 122.82 | 10,902,951 | +0.58(+0.47%) |
Apr 17, 2017 | 122.55 | 123.07 | 121.99 | 122.24 | 8,469,540 | -0.36(-0.29%) |
Apr 13, 2017 | 122.54 | 122.65 | 122.03 | 122.60 | 9,892,641 | +0.58(+0.48%) |
Apr 12, 2017 | 121.38 | 122.22 | 121.14 | 122.02 | 9,499,186 | +0.83(+0.68%) |
Apr 11, 2017 | 120.33 | 121.40 | 120.29 | 121.19 | 12,452,411 | +1.73(+1.45%) |
Apr 10, 2017 | 119.04 | 119.69 | 118.85 | 119.46 | 4,623,223 | +0.00(+0.00%) |
Apr 07, 2017 | 120.30 | 120.67 | 119.14 | 119.46 | 12,351,114 | +0.28(+0.23%) |
Apr 06, 2017 | 119.22 | 119.42 | 118.97 | 119.18 | 4,621,724 | -0.44(-0.37%) |
Apr 05, 2017 | 118.62 | 119.63 | 118.40 | 119.62 | 8,100,295 | +0.00(+0.00%) |
Apr 04, 2017 | 119.59 | 119.77 | 119.38 | 119.62 | 4,687,001 | +0.27(+0.23%) |
Apr 03, 2017 | 118.69 | 119.37 | 118.67 | 119.35 | 6,094,143 | +0.63(+0.53%) |
Mar 31, 2017 | 118.61 | 119.08 | 118.46 | 118.72 | 8,520,847 | +0.25(+0.21%) |
Mar 30, 2017 | 118.77 | 119.12 | 118.32 | 118.47 | 6,894,472 | -0.86(-0.72%) |
Mar 29, 2017 | 119.22 | 119.45 | 119.05 | 119.33 | 4,911,042 | +0.29(+0.24%) |
Mar 28, 2017 | 119.74 | 119.83 | 118.78 | 119.04 | 7,112,137 | -0.49(-0.41%) |
Mar 27, 2017 | 119.93 | 120.08 | 119.27 | 119.53 | 8,518,573 | +0.67(+0.56%) |
Mar 24, 2017 | 118.50 | 119.21 | 118.39 | 118.86 | 6,879,634 | +0.19(+0.16%) |
Mar 23, 2017 | 119.15 | 119.25 | 118.32 | 118.67 | 6,196,353 | -0.16(-0.13%) |
Mar 22, 2017 | 118.87 | 119.15 | 118.68 | 118.83 | 7,287,340 | +0.29(+0.24%) |
Mar 21, 2017 | 117.77 | 118.80 | 117.76 | 118.54 | 9,567,682 | +0.98(+0.83%) |
Mar 20, 2017 | 117.31 | 117.59 | 117.20 | 117.56 | 3,993,602 | +0.57(+0.49%) |
Mar 17, 2017 | 117.04 | 117.27 | 116.91 | 116.99 | 4,683,039 | +0.26(+0.22%) |
Mar 16, 2017 | 117.27 | 117.29 | 116.69 | 116.73 | 9,320,956 | +0.48(+0.41%) |
Mar 15, 2017 | 114.29 | 116.25 | 114.02 | 116.25 | 13,523,034 | +2.13(+1.87%) |
Mar 14, 2017 | 114.54 | 115.01 | 114.03 | 114.12 | 5,300,485 | -0.62(-0.54%) |
Mar 13, 2017 | 114.63 | 114.91 | 114.50 | 114.74 | 5,805,641 | +0.02(+0.02%) |
Mar 10, 2017 | 114.45 | 114.73 | 114.13 | 114.72 | 7,929,500 | +0.25(+0.22%) |
Mar 09, 2017 | 114.78 | 115.03 | 114.41 | 114.47 | 6,408,724 | -0.59(-0.51%) |
Mar 08, 2017 | 114.99 | 115.36 | 114.94 | 115.06 | 7,617,779 | -0.72(-0.62%) |
Mar 07, 2017 | 116.13 | 116.25 | 115.61 | 115.78 | 6,845,257 | -0.94(-0.81%) |
Mar 06, 2017 | 117.35 | 117.35 | 116.63 | 116.72 | 4,881,091 | -0.79(-0.67%) |
Mar 03, 2017 | 116.95 | 117.73 | 116.44 | 117.51 | 10,665,818 | -0.07(-0.06%) |
Mar 02, 2017 | 117.76 | 118.34 | 117.22 | 117.58 | 10,983,192 | -1.48(-1.24%) |
Mar 01, 2017 | 117.98 | 119.12 | 117.95 | 119.06 | 8,678,417 | -0.17(-0.14%) |
Feb 28, 2017 | 119.71 | 119.84 | 118.82 | 119.23 | 8,695,523 | +0.11(+0.09%) |
Feb 27, 2017 | 119.73 | 120.40 | 119.12 | 119.12 | 9,255,871 | -0.58(-0.48%) |
Feb 24, 2017 | 119.74 | 119.88 | 119.25 | 119.70 | 9,808,957 | +0.76(+0.64%) |
Feb 23, 2017 | 118.76 | 119.16 | 118.67 | 118.94 | 7,521,584 | +1.03(+0.87%) |
Feb 22, 2017 | 117.86 | 118.02 | 117.24 | 117.91 | 6,055,498 | +0.16(+0.14%) |
Feb 21, 2017 | 117.04 | 118.00 | 116.77 | 117.75 | 6,164,712 | +0.07(+0.06%) |
Feb 17, 2017 | 117.68 | 117.68 | 117.68 | 0 | -0.40(-0.34%) | |
Feb 16, 2017 | 117.93 | 118.35 | 117.83 | 118.08 | 6,378,090 | +0.63(+0.54%) |
Feb 15, 2017 | 116.33 | 117.48 | 116.25 | 117.45 | 7,080,289 | +0.52(+0.44%) |
Feb 14, 2017 | 117.51 | 117.56 | 116.38 | 116.93 | 6,924,842 | +0.13(+0.11%) |
Feb 13, 2017 | 116.73 | 116.95 | 116.15 | 116.80 | 7,353,124 | -0.80(-0.68%) |
Feb 10, 2017 | 116.68 | 117.86 | 116.67 | 117.60 | 9,072,146 | +0.31(+0.26%) |
Feb 09, 2017 | 118.19 | 118.58 | 117.20 | 117.29 | 8,162,495 | -0.90(-0.76%) |
Feb 08, 2017 | 118.09 | 118.59 | 117.81 | 118.19 | 9,630,101 | +0.73(+0.62%) |
Feb 07, 2017 | 117.31 | 117.74 | 117.20 | 117.46 | 8,612,556 | -0.24(-0.20%) |
Feb 06, 2017 | 117.07 | 117.74 | 116.74 | 117.70 | 8,534,905 | +1.57(+1.35%) |
Feb 03, 2017 | 115.73 | 116.36 | 115.71 | 116.13 | 9,455,464 | +0.29(+0.25%) |
Feb 02, 2017 | 116.26 | 116.57 | 115.62 | 115.84 | 7,187,691 | +0.64(+0.56%) |
Feb 01, 2017 | 114.66 | 115.45 | 114.14 | 115.20 | 6,931,509 | -0.35(-0.30%) |
Jan 31, 2017 | 115.27 | 115.82 | 115.18 | 115.55 | 10,408,301 | +1.58(+1.39%) |
Jan 30, 2017 | 113.61 | 114.29 | 113.53 | 113.97 | 7,683,697 | +0.48(+0.42%) |
Jan 27, 2017 | 112.93 | 113.55 | 112.81 | 113.49 | 6,706,570 | +0.23(+0.20%) |
Jan 26, 2017 | 113.24 | 113.50 | 112.83 | 113.26 | 5,389,073 | -1.06(-0.93%) |
Jan 25, 2017 | 114.14 | 114.44 | 113.68 | 114.32 | 6,692,908 | -0.95(-0.82%) |
Jan 24, 2017 | 115.69 | 116.02 | 114.94 | 115.27 | 5,797,874 | -0.52(-0.45%) |
Jan 23, 2017 | 115.51 | 116.17 | 115.20 | 115.79 | 6,368,821 | +0.74(+0.64%) |
Jan 20, 2017 | 114.65 | 115.76 | 114.32 | 115.05 | 12,261,510 | +0.28(+0.24%) |
Jan 19, 2017 | 114.32 | 114.96 | 113.94 | 114.77 | 6,435,598 | -0.10(-0.09%) |
Jan 18, 2017 | 115.74 | 115.92 | 114.56 | 114.87 | 6,492,888 | -0.98(-0.85%) |
Jan 17, 2017 | 115.89 | 115.96 | 115.50 | 115.85 | 9,136,683 | +1.64(+1.44%) |
Jan 13, 2017 | 114.21 | 114.21 | 114.21 | 0 | +0.30(+0.26%) | |
Jan 12, 2017 | 114.52 | 114.93 | 113.81 | 113.91 | 8,456,127 | +0.41(+0.36%) |
Jan 11, 2017 | 112.87 | 114.19 | 112.17 | 113.50 | 9,916,396 | +0.35(+0.31%) |
Jan 10, 2017 | 112.94 | 113.45 | 112.64 | 113.15 | 6,089,949 | +0.48(+0.43%) |
Jan 09, 2017 | 112.39 | 113.04 | 112.18 | 112.67 | 5,673,486 | +0.92(+0.82%) |
Jan 06, 2017 | 111.81 | 112.38 | 111.57 | 111.75 | 7,686,070 | -0.83(-0.74%) |
Jan 05, 2017 | 112.16 | 112.94 | 112.07 | 112.58 | 9,605,630 | +1.72(+1.55%) |
Jan 04, 2017 | 111.06 | 111.22 | 110.61 | 110.86 | 4,882,893 | +0.39(+0.35%) |
Jan 03, 2017 | 109.62 | 111.00 | 109.37 | 110.47 | 7,526,989 | +0.86(+0.78%) |
Dec 30, 2016 | 109.61 | 109.61 | 109.61 | 0 | -0.68(-0.62%) | |
Dec 29, 2016 | 109.23 | 110.53 | 109.16 | 110.29 | 7,555,392 | +1.43(+1.31%) |
Dec 28, 2016 | 108.40 | 108.91 | 108.29 | 108.86 | 5,088,636 | +0.30(+0.28%) |
Dec 27, 2016 | 108.61 | 108.67 | 108.24 | 108.56 | 3,684,459 | +0.63(+0.58%) |
Dec 23, 2016 | 107.93 | 107.93 | 107.93 | 0 | +0.34(+0.32%) | |
Dec 22, 2016 | 107.68 | 108.10 | 107.49 | 107.59 | 4,942,353 | -0.26(-0.24%) |
Dec 21, 2016 | 108.25 | 108.31 | 107.68 | 107.85 | 5,108,895 | +0.06(+0.06%) |
Dec 20, 2016 | 107.47 | 108.00 | 107.29 | 107.79 | 7,320,680 | -0.80(-0.74%) |
Dec 19, 2016 | 108.60 | 108.88 | 108.34 | 108.59 | 5,337,681 | +0.54(+0.50%) |
Dec 16, 2016 | 107.95 | 108.78 | 107.47 | 108.05 | 10,602,807 | +0.71(+0.66%) |
Dec 15, 2016 | 107.85 | 107.99 | 107.00 | 107.34 | 14,422,405 | -1.49(-1.37%) |
Dec 14, 2016 | 110.95 | 110.98 | 108.52 | 108.83 | 12,915,628 | -1.62(-1.47%) |
Dec 13, 2016 | 110.57 | 110.79 | 110.06 | 110.45 | 7,960,708 | -0.37(-0.33%) |
Dec 12, 2016 | 110.59 | 111.11 | 110.27 | 110.82 | 6,156,069 | +0.42(+0.38%) |
Dec 09, 2016 | 111.18 | 111.25 | 110.19 | 110.40 | 10,507,697 | -1.17(-1.05%) |
Dec 08, 2016 | 111.72 | 111.87 | 111.46 | 111.57 | 5,975,781 | -0.26(-0.23%) |
Dec 07, 2016 | 112.13 | 112.50 | 111.77 | 111.83 | 4,899,345 | +0.40(+0.36%) |
Dec 06, 2016 | 111.69 | 112.03 | 111.19 | 111.43 | 5,533,595 | -0.11(-0.10%) |
Dec 05, 2016 | 111.15 | 112.11 | 110.32 | 111.54 | 10,187,346 | -0.60(-0.54%) |
Dec 02, 2016 | 111.89 | 112.32 | 111.78 | 112.14 | 7,416,468 | +0.60(+0.54%) |
Dec 01, 2016 | 111.11 | 111.99 | 110.63 | 111.54 | 10,235,420 | -0.21(-0.19%) |
Nov 30, 2016 | 112.69 | 112.79 | 111.50 | 111.75 | 10,919,130 | -1.52(-1.34%) |
Nov 29, 2016 | 112.76 | 113.48 | 112.69 | 113.27 | 7,430,239 | -0.53(-0.47%) |
Nov 28, 2016 | 113.23 | 113.84 | 112.77 | 113.80 | 5,652,242 | +1.19(+1.06%) |
Nov 25, 2016 | 113.42 | 113.51 | 112.35 | 112.61 | 5,345,889 | -0.64(-0.57%) |
Nov 23, 2016 | 113.25 | 113.25 | 113.25 | 0 | -2.29(-1.98%) | |
Nov 22, 2016 | 115.72 | 115.79 | 114.98 | 115.54 | 6,387,624 | -0.04(-0.03%) |
Nov 21, 2016 | 115.72 | 115.94 | 115.29 | 115.58 | 6,645,067 | +0.43(+0.37%) |
Nov 18, 2016 | 115.52 | 115.77 | 114.96 | 115.15 | 10,444,285 | -1.02(-0.88%) |
Nov 17, 2016 | 116.91 | 117.19 | 115.44 | 116.17 | 10,340,045 | -0.60(-0.51%) |
Nov 16, 2016 | 117.27 | 117.27 | 116.58 | 116.77 | 5,479,195 | -0.35(-0.30%) |
Nov 15, 2016 | 116.46 | 117.24 | 116.29 | 117.12 | 9,341,219 | +1.01(+0.87%) |
Nov 14, 2016 | 116.12 | 117.14 | 115.49 | 116.11 | 20,705,038 | -0.99(-0.85%) |
Nov 11, 2016 | 119.65 | 119.69 | 116.23 | 117.10 | 20,381,828 | -2.65(-2.21%) |
Nov 10, 2016 | 121.52 | 121.54 | 119.38 | 119.75 | 22,263,916 | -1.81(-1.49%) |
Nov 09, 2016 | 124.30 | 124.35 | 121.11 | 121.56 | 18,233,112 | -0.08(-0.07%) |
Nov 08, 2016 | 122.12 | 123.09 | 121.36 | 121.64 | 9,461,821 | -0.51(-0.42%) |
Nov 07, 2016 | 122.66 | 122.71 | 121.88 | 122.15 | 10,010,741 | -2.24(-1.80%) |
Nov 04, 2016 | 124.40 | 124.54 | 124.04 | 124.39 | 8,594,613 | +0.09(+0.07%) |
Nov 03, 2016 | 123.36 | 124.33 | 123.35 | 124.30 | 10,093,002 | +0.66(+0.53%) |
Nov 02, 2016 | 123.76 | 124.76 | 123.56 | 123.64 | 15,690,748 | +0.91(+0.74%) |
Nov 01, 2016 | 122.80 | 123.21 | 122.57 | 122.73 | 13,382,157 | +0.79(+0.65%) |
Oct 31, 2016 | 121.51 | 122.00 | 121.23 | 121.94 | 7,719,755 | +0.36(+0.30%) |
Oct 28, 2016 | 121.20 | 122.48 | 120.81 | 121.58 | 11,639,887 | +0.57(+0.47%) |
Oct 27, 2016 | 121.11 | 121.18 | 120.75 | 121.01 | 4,334,869 | +0.22(+0.18%) |
Oct 26, 2016 | 121.37 | 121.53 | 120.61 | 120.79 | 3,905,204 | -0.68(-0.56%) |
Oct 25, 2016 | 120.89 | 121.76 | 120.86 | 121.47 | 6,138,692 | +0.91(+0.75%) |
Oct 24, 2016 | 121.28 | 121.30 | 120.16 | 120.56 | 5,475,936 | -0.27(-0.22%) |
Oct 21, 2016 | 120.90 | 120.92 | 120.55 | 120.83 | 6,707,783 | +0.09(+0.07%) |
Oct 20, 2016 | 121.39 | 121.59 | 120.63 | 120.74 | 6,495,924 | -0.37(-0.31%) |
Oct 19, 2016 | 121.13 | 121.46 | 120.89 | 121.11 | 6,017,672 | +0.69(+0.57%) |
Oct 18, 2016 | 120.08 | 120.64 | 119.82 | 120.42 | 4,919,717 | +0.74(+0.62%) |
Oct 17, 2016 | 119.70 | 119.92 | 119.58 | 119.68 | 4,777,798 | +0.32(+0.27%) |
Oct 14, 2016 | 119.37 | 120.16 | 119.29 | 119.36 | 6,577,309 | -0.67(-0.56%) |
Oct 13, 2016 | 120.00 | 120.42 | 119.80 | 120.03 | 7,184,097 | +0.29(+0.24%) |
Oct 12, 2016 | 119.72 | 120.07 | 119.29 | 119.74 | 4,848,622 | +0.19(+0.16%) |
Oct 11, 2016 | 119.92 | 120.16 | 119.53 | 119.55 | 6,064,330 | -0.61(-0.51%) |
Oct 10, 2016 | 119.74 | 120.42 | 119.92 | 120.16 | 4,513,718 | +0.42(+0.35%) |
Oct 07, 2016 | 120.49 | 120.58 | 118.42 | 119.74 | 17,907,270 | +0.08(+0.07%) |
Oct 06, 2016 | 119.69 | 119.98 | 119.24 | 119.66 | 17,910,702 | -1.12(-0.93%) |
Oct 05, 2016 | 121.33 | 121.59 | 120.40 | 120.78 | 14,717,835 | -0.19(-0.16%) |
Oct 04, 2016 | 123.16 | 123.18 | 120.86 | 120.97 | 24,346,816 | -4.35(-3.47%) |
Oct 03, 2016 | 125.32 | 125.46 | 124.90 | 125.32 | 9,123,579 | -0.32(-0.25%) |
Sep 30, 2016 | 126.52 | 126.55 | 125.23 | 125.64 | 10,956,071 | -0.43(-0.34%) |
Sep 29, 2016 | 125.84 | 126.34 | 125.54 | 126.07 | 7,710,170 | -0.15(-0.12%) |
Sep 28, 2016 | 126.25 | 126.40 | 125.73 | 126.22 | 6,604,336 | -0.40(-0.32%) |
Sep 27, 2016 | 126.86 | 126.90 | 126.34 | 126.62 | 6,123,372 | -0.93(-0.73%) |
Sep 26, 2016 | 127.96 | 128.03 | 127.43 | 127.55 | 5,839,300 | -0.10(-0.08%) |
Sep 23, 2016 | 127.60 | 127.86 | 127.43 | 127.65 | 7,702,291 | +0.08(+0.06%) |
Sep 22, 2016 | 127.57 | 128.20 | 127.50 | 127.57 | 15,187,987 | +0.30(+0.24%) |
Sep 21, 2016 | 126.33 | 127.42 | 125.96 | 127.27 | 13,645,594 | +1.83(+1.46%) |
Sep 20, 2016 | 125.31 | 125.59 | 125.17 | 125.44 | 5,670,781 | +0.12(+0.10%) |
Sep 19, 2016 | 125.61 | 125.62 | 125.25 | 125.32 | 4,959,433 | +0.26(+0.21%) |
Sep 16, 2016 | 124.81 | 125.24 | 124.67 | 125.06 | 18,995,064 | -0.31(-0.25%) |
Sep 15, 2016 | 125.73 | 126.10 | 124.91 | 125.37 | 12,975,591 | -0.81(-0.64%) |
Sep 14, 2016 | 126.10 | 126.54 | 126.03 | 126.18 | 5,820,694 | +0.43(+0.34%) |
Sep 13, 2016 | 126.47 | 126.60 | 125.53 | 125.75 | 8,858,532 | -0.84(-0.66%) |
Sep 12, 2016 | 126.31 | 126.92 | 125.97 | 126.59 | 11,139,836 | -0.16(-0.13%) |
Sep 09, 2016 | 127.24 | 127.51 | 126.70 | 126.75 | 12,485,597 | -0.84(-0.66%) |
Sep 08, 2016 | 128.16 | 128.52 | 127.40 | 127.59 | 10,560,101 | -0.68(-0.53%) |
Sep 07, 2016 | 128.79 | 128.86 | 128.12 | 128.27 | 8,858,347 | -0.44(-0.34%) |
Sep 06, 2016 | 127.40 | 129.08 | 127.27 | 128.71 | 15,114,689 | +2.14(+1.69%) |
Sep 02, 2016 | 126.29 | 126.57 | 126.57 | 126.57 | 11,267,900 | +1.28(+1.02%) |
Sep 01, 2016 | 124.67 | 125.51 | 124.55 | 125.29 | 12,877,145 | +0.51(+0.41%) |
Aug 31, 2016 | 124.73 | 125.11 | 124.64 | 124.78 | 13,321,265 | -0.25(-0.20%) |
Aug 30, 2016 | 125.73 | 125.95 | 124.88 | 125.03 | 9,875,719 | -1.27(-1.01%) |
Aug 29, 2016 | 126.00 | 126.48 | 125.93 | 126.30 | 5,559,466 | +0.25(+0.20%) |
Aug 26, 2016 | 126.88 | 128.11 | 125.82 | 126.05 | 17,967,738 | -0.18(-0.14%) |
Aug 25, 2016 | 125.98 | 126.31 | 125.96 | 126.23 | 5,925,314 | -0.11(-0.09%) |
Aug 24, 2016 | 126.92 | 126.97 | 126.30 | 126.34 | 13,539,067 | -1.42(-1.11%) |
Aug 23, 2016 | 128.14 | 128.22 | 127.61 | 127.76 | 9,038,264 | -0.02(-0.02%) |
Aug 22, 2016 | 127.63 | 127.92 | 127.45 | 127.78 | 8,627,222 | -0.19(-0.15%) |
Aug 19, 2016 | 128.08 | 128.67 | 127.86 | 127.97 | 10,660,119 | -1.14(-0.88%) |
Aug 18, 2016 | 128.89 | 129.17 | 128.58 | 129.11 | 9,496,736 | +0.61(+0.47%) |
Aug 17, 2016 | 128.17 | 128.99 | 127.46 | 128.50 | 12,033,777 | +0.03(+0.02%) |
Aug 16, 2016 | 128.12 | 129.04 | 128.00 | 128.47 | 8,677,583 | +0.63(+0.49%) |
Aug 15, 2016 | 127.62 | 128.25 | 127.60 | 127.84 | 4,530,301 | +0.44(+0.35%) |
Aug 12, 2016 | 127.67 | 129.26 | 127.20 | 127.40 | 15,395,846 | -0.27(-0.21%) |
Aug 11, 2016 | 128.61 | 129.19 | 127.47 | 127.67 | 9,763,121 | -0.89(-0.69%) |
Aug 10, 2016 | 129.12 | 129.20 | 128.15 | 128.56 | 6,196,102 | +0.60(+0.47%) |
Aug 09, 2016 | 127.94 | 128.14 | 127.75 | 127.96 | 7,500,411 | +0.52(+0.41%) |
Aug 08, 2016 | 127.29 | 127.70 | 127.27 | 127.44 | 6,773,604 | -0.11(-0.09%) |
Aug 05, 2016 | 128.46 | 128.55 | 127.39 | 127.55 | 16,205,122 | -2.32(-1.79%) |
Aug 04, 2016 | 130.01 | 130.28 | 129.82 | 129.87 | 4,902,811 | +0.22(+0.17%) |
Aug 03, 2016 | 129.95 | 129.96 | 129.27 | 129.65 | 5,009,903 | -0.62(-0.48%) |
Aug 02, 2016 | 130.04 | 130.55 | 129.94 | 130.27 | 7,651,067 | +1.05(+0.81%) |
Aug 01, 2016 | 128.57 | 129.34 | 128.56 | 129.22 | 7,109,798 | +0.24(+0.19%) |
Jul 29, 2016 | 128.42 | 129.41 | 127.88 | 128.98 | 13,708,194 | +1.32(+1.03%) |
Jul 28, 2016 | 128.09 | 128.20 | 127.20 | 127.66 | 9,261,186 | -0.37(-0.29%) |
Jul 27, 2016 | 126.79 | 128.12 | 126.04 | 128.03 | 17,064,664 | +2.03(+1.61%) |
Jul 26, 2016 | 126.09 | 126.14 | 125.75 | 126.00 | 7,612,595 | +0.53(+0.42%) |
Jul 25, 2016 | 125.53 | 126.21 | 125.11 | 125.47 | 13,138,908 | -0.88(-0.70%) |
Jul 22, 2016 | 126.43 | 126.52 | 126.01 | 126.35 | 7,716,032 | -0.95(-0.75%) |
Jul 21, 2016 | 125.66 | 127.37 | 125.60 | 127.30 | 9,399,068 | +1.91(+1.52%) |
Jul 20, 2016 | 125.50 | 126.12 | 125.31 | 125.39 | 11,775,759 | -1.82(-1.43%) |
Jul 19, 2016 | 126.95 | 127.35 | 126.82 | 127.21 | 5,170,165 | +0.17(+0.13%) |
Jul 18, 2016 | 127.02 | 127.50 | 126.63 | 127.04 | 8,486,077 | +0.20(+0.16%) |
Jul 15, 2016 | 126.38 | 127.19 | 126.33 | 126.84 | 13,892,073 | -0.49(-0.38%) |
Jul 14, 2016 | 126.31 | 127.37 | 126.03 | 127.33 | 12,130,733 | -0.99(-0.77%) |
Jul 13, 2016 | 128.00 | 128.43 | 127.61 | 128.32 | 7,377,361 | +1.17(+0.92%) |
Jul 12, 2016 | 128.52 | 128.54 | 126.99 | 127.15 | 26,459,230 | -2.14(-1.66%) |
Jul 11, 2016 | 129.49 | 129.90 | 129.16 | 129.29 | 10,855,330 | -1.23(-0.94%) |
Jul 08, 2016 | 129.85 | 130.52 | 129.74 | 130.52 | 17,634,218 | +0.78(+0.60%) |
Jul 07, 2016 | 129.82 | 130.12 | 128.98 | 129.74 | 16,508,126 | -0.49(-0.38%) |
Jul 06, 2016 | 130.50 | 131.15 | 129.82 | 130.23 | 17,375,544 | +0.76(+0.59%) |
Jul 05, 2016 | 128.80 | 129.59 | 128.17 | 129.47 | 18,954,316 | +1.06(+0.83%) |
Jul 01, 2016 | 127.66 | 128.41 | 128.41 | 128.41 | 14,940,700 | +1.94(+1.53%) |
Jun 30, 2016 | 125.95 | 126.52 | 125.60 | 126.47 | 15,978,227 | +0.63(+0.50%) |
Jun 29, 2016 | 125.91 | 126.81 | 125.70 | 125.84 | 12,217,009 | +0.52(+0.41%) |
Jun 28, 2016 | 125.56 | 126.02 | 125.06 | 125.32 | 15,997,823 | -1.36(-1.07%) |
Jun 27, 2016 | 126.44 | 127.03 | 125.83 | 126.68 | 21,398,368 | +0.67(+0.53%) |
Jun 24, 2016 | 126.62 | 126.82 | 125.00 | 126.01 | 35,782,892 | +5.90(+4.91%) |
Jun 23, 2016 | 120.48 | 121.03 | 120.06 | 120.11 | 10,698,604 | -0.79(-0.65%) |
Jun 22, 2016 | 120.83 | 121.25 | 120.68 | 120.90 | 7,860,020 | +0.06(+0.05%) |
Jun 21, 2016 | 121.65 | 121.86 | 120.77 | 120.84 | 14,584,997 | -2.37(-1.92%) |
Jun 20, 2016 | 122.26 | 123.33 | 122.13 | 123.21 | 11,865,690 | -0.74(-0.60%) |
Jun 17, 2016 | 123.26 | 124.10 | 122.69 | 123.95 | 15,573,825 | +1.57(+1.28%) |
Jun 16, 2016 | 125.17 | 125.67 | 122.23 | 122.38 | 26,630,226 | -1.30(-1.05%) |
Jun 15, 2016 | 122.52 | 123.87 | 122.38 | 123.68 | 15,048,746 | +0.91(+0.74%) |
Jun 14, 2016 | 123.00 | 123.06 | 122.30 | 122.77 | 11,651,344 | +0.13(+0.11%) |
Jun 13, 2016 | 122.80 | 122.83 | 122.03 | 122.64 | 12,590,404 | +0.90(+0.74%) |
Jun 10, 2016 | 121.55 | 122.10 | 121.17 | 121.74 | 13,939,966 | +0.49(+0.40%) |
Jun 09, 2016 | 120.61 | 121.48 | 120.55 | 121.25 | 12,168,510 | +0.67(+0.56%) |
Jun 08, 2016 | 120.30 | 120.78 | 120.23 | 120.58 | 11,654,270 | +1.76(+1.48%) |
Jun 07, 2016 | 118.50 | 119.02 | 118.41 | 118.82 | 4,602,612 | -0.10(-0.08%) |
Jun 06, 2016 | 118.89 | 119.17 | 118.45 | 118.92 | 9,882,863 | +0.04(+0.03%) |
Jun 03, 2016 | 118.25 | 118.89 | 118.23 | 118.88 | 14,605,056 | +3.21(+2.78%) |
Jun 02, 2016 | 115.78 | 115.97 | 115.58 | 115.67 | 4,591,050 | -0.27(-0.23%) |
Jun 01, 2016 | 115.97 | 116.14 | 115.20 | 115.94 | 8,392,998 | -0.12(-0.10%) |
May 31, 2016 | 115.76 | 116.40 | 115.50 | 116.06 | 8,187,225 | +0.44(+0.38%) |
May 27, 2016 | 116.27 | 115.62 | 115.62 | 115.62 | 8,686,700 | -0.96(-0.82%) |
May 26, 2016 | 117.57 | 117.63 | 116.39 | 116.58 | 5,890,877 | -0.40(-0.34%) |
May 25, 2016 | 116.59 | 117.06 | 116.32 | 116.98 | 10,498,608 | -0.32(-0.27%) |
May 24, 2016 | 118.17 | 118.23 | 117.25 | 117.30 | 12,769,100 | -2.07(-1.73%) |
May 23, 2016 | 118.86 | 119.60 | 118.75 | 119.37 | 8,628,224 | -0.34(-0.28%) |
May 20, 2016 | 120.19 | 120.32 | 119.31 | 119.71 | 10,379,355 | -0.16(-0.13%) |
May 19, 2016 | 120.10 | 119.97 | 118.92 | 119.87 | 14,333,552 | -0.23(-0.19%) |
May 18, 2016 | 122.22 | 121.92 | 119.88 | 120.10 | 13,381,327 | -2.12(-1.73%) |
May 17, 2016 | 121.58 | 122.52 | 121.48 | 122.22 | 8,618,598 | +0.42(+0.34%) |
May 16, 2016 | 122.93 | 122.97 | 121.38 | 121.80 | 7,101,392 | +0.09(+0.07%) |
May 13, 2016 | 121.09 | 121.86 | 120.66 | 121.71 | 7,672,825 | +0.55(+0.45%) |
May 12, 2016 | 122.02 | 122.39 | 121.00 | 121.16 | 7,446,999 | -0.96(-0.79%) |
May 11, 2016 | 121.85 | 122.16 | 121.38 | 122.12 | 7,584,321 | +1.14(+0.94%) |
May 10, 2016 | 120.74 | 121.38 | 120.08 | 120.98 | 9,842,110 | +0.33(+0.27%) |
May 09, 2016 | 121.20 | 121.28 | 120.59 | 120.65 | 9,233,612 | -2.53(-2.05%) |
May 06, 2016 | 122.83 | 123.81 | 122.59 | 123.18 | 11,366,823 | +1.11(+0.91%) |
May 05, 2016 | 122.63 | 122.73 | 121.25 | 122.07 | 8,846,532 | -0.14(-0.11%) |
May 04, 2016 | 122.85 | 123.22 | 121.51 | 122.21 | 9,395,095 | -0.75(-0.61%) |
May 03, 2016 | 123.73 | 123.82 | 122.51 | 122.96 | 9,062,773 | -0.28(-0.23%) |