Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 165.29 | 166.05 | 163.76 | 163.97 | 1,383,093 | -0.24(-0.14%) |
Jul 28, 2017 | 161.85 | 164.57 | 161.34 | 164.21 | 1,312,317 | +2.38(+1.47%) |
Jul 27, 2017 | 161.41 | 162.99 | 159.94 | 161.83 | 1,655,988 | +0.62(+0.38%) |
Jul 26, 2017 | 162.19 | 162.41 | 160.61 | 161.21 | 2,010,821 | -0.68(-0.42%) |
Jul 25, 2017 | 162.10 | 162.93 | 161.34 | 161.89 | 1,077,989 | +0.12(+0.08%) |
Jul 24, 2017 | 161.68 | 161.97 | 161.15 | 161.76 | 930,850 | +0.09(+0.05%) |
Jul 21, 2017 | 160.67 | 161.79 | 160.16 | 161.68 | 900,797 | +0.56(+0.35%) |
Jul 20, 2017 | 161.59 | 161.73 | 160.60 | 161.12 | 970,475 | -0.19(-0.12%) |
Jul 19, 2017 | 160.74 | 161.60 | 160.37 | 161.31 | 970,102 | +0.97(+0.61%) |
Jul 18, 2017 | 159.79 | 161.25 | 159.23 | 160.33 | 1,287,452 | +0.91(+0.57%) |
Jul 17, 2017 | 159.44 | 159.98 | 158.86 | 159.43 | 904,777 | -0.02(-0.01%) |
Jul 14, 2017 | 158.72 | 159.80 | 158.34 | 159.44 | 710,739 | +0.86(+0.54%) |
Jul 13, 2017 | 159.42 | 159.60 | 158.31 | 158.59 | 1,128,673 | -0.81(-0.51%) |
Jul 12, 2017 | 159.42 | 160.31 | 159.24 | 159.40 | 961,200 | +0.41(+0.26%) |
Jul 11, 2017 | 158.59 | 159.42 | 157.73 | 158.99 | 1,367,936 | +0.49(+0.31%) |
Jul 10, 2017 | 158.34 | 159.57 | 157.64 | 158.50 | 1,684,461 | +0.16(+0.10%) |
Jul 07, 2017 | 156.54 | 159.36 | 156.20 | 158.34 | 1,189,551 | +2.21(+1.41%) |
Jul 06, 2017 | 157.01 | 157.58 | 155.63 | 156.13 | 2,090,418 | -1.19(-0.76%) |
Jul 05, 2017 | 155.35 | 157.78 | 155.35 | 157.33 | 1,368,024 | +2.14(+1.38%) |
Jul 03, 2017 | 154.79 | 156.13 | 154.52 | 155.19 | 786,362 | +1.04(+0.67%) |
Jun 30, 2017 | 153.23 | 154.96 | 152.93 | 154.15 | 1,217,931 | +1.76(+1.16%) |
Jun 29, 2017 | 154.37 | 154.48 | 151.46 | 152.38 | 1,515,352 | -2.01(-1.30%) |
Jun 28, 2017 | 153.80 | 154.76 | 153.57 | 154.40 | 886,486 | +1.32(+0.86%) |
Jun 27, 2017 | 153.74 | 154.55 | 153.08 | 153.08 | 1,051,719 | -0.85(-0.56%) |
Jun 26, 2017 | 154.38 | 155.39 | 153.88 | 153.93 | 1,241,195 | -0.28(-0.18%) |
Jun 23, 2017 | 153.13 | 154.42 | 152.96 | 154.22 | 1,663,093 | +1.23(+0.81%) |
Jun 22, 2017 | 154.20 | 154.64 | 152.94 | 152.98 | 1,623,700 | -2.31(-1.49%) |
Jun 21, 2017 | 155.68 | 156.20 | 154.94 | 155.29 | 1,153,303 | -0.36(-0.23%) |
Jun 20, 2017 | 155.90 | 157.03 | 155.58 | 155.65 | 1,074,366 | -0.37(-0.24%) |
Jun 19, 2017 | 154.98 | 156.51 | 154.85 | 156.02 | 1,139,915 | +1.61(+1.05%) |
Jun 16, 2017 | 154.66 | 154.98 | 153.98 | 154.41 | 1,786,671 | -0.04(-0.02%) |
Jun 15, 2017 | 153.60 | 154.78 | 152.84 | 154.44 | 1,155,434 | +0.13(+0.09%) |
Jun 14, 2017 | 153.47 | 155.16 | 153.17 | 154.31 | 1,172,695 | +1.03(+0.67%) |
Jun 13, 2017 | 152.49 | 154.20 | 152.19 | 153.29 | 1,146,848 | +0.98(+0.64%) |
Jun 12, 2017 | 152.87 | 153.06 | 150.38 | 152.31 | 1,158,227 | -0.56(-0.37%) |
Jun 09, 2017 | 152.60 | 153.27 | 151.99 | 152.87 | 1,136,419 | +0.45(+0.29%) |
Jun 08, 2017 | 153.10 | 151.53 | 152.42 | 1,224,366 | -0.22(-0.14%) | |
Jun 07, 2017 | 152.23 | 152.72 | 151.57 | 152.64 | 1,564,407 | +0.86(+0.57%) |
Jun 06, 2017 | 153.02 | 153.19 | 151.66 | 151.78 | 2,142,838 | -1.52(-0.99%) |
Jun 05, 2017 | 154.81 | 155.11 | 153.29 | 153.29 | 1,760,804 | -1.80(-1.16%) |
Jun 02, 2017 | 154.33 | 155.73 | 154.21 | 155.09 | 3,161,431 | +0.05(+0.03%) |
Jun 01, 2017 | 155.57 | 156.11 | 154.62 | 155.04 | 1,269,133 | -0.74(-0.48%) |
May 31, 2017 | 154.92 | 155.83 | 154.47 | 155.78 | 1,576,433 | +1.11(+0.72%) |
May 30, 2017 | 155.11 | 155.30 | 154.23 | 154.67 | 1,108,576 | -0.44(-0.28%) |
May 26, 2017 | 154.82 | 155.41 | 154.54 | 155.11 | 1,545,941 | +0.18(+0.12%) |
May 25, 2017 | 154.16 | 155.16 | 153.95 | 154.93 | 1,013,678 | +0.92(+0.60%) |
May 24, 2017 | 153.47 | 154.25 | 153.17 | 154.01 | 1,168,492 | +0.63(+0.41%) |
May 23, 2017 | 153.73 | 153.89 | 152.62 | 153.38 | 1,200,627 | +0.28(+0.18%) |
May 22, 2017 | 155.19 | 155.37 | 152.71 | 153.10 | 1,919,972 | +0.86(+0.57%) |
May 19, 2017 | 151.20 | 152.49 | 150.87 | 152.24 | 1,915,127 | +2.27(+1.51%) |
May 18, 2017 | 149.17 | 150.76 | 148.02 | 149.97 | 1,850,723 | +0.56(+0.38%) |
May 17, 2017 | 151.75 | 151.69 | 149.18 | 149.41 | 2,019,842 | -2.34(-1.54%) |
May 16, 2017 | 151.98 | 154.92 | 151.48 | 151.75 | 2,827,110 | -0.31(-0.21%) |
May 15, 2017 | 150.50 | 152.09 | 150.31 | 152.06 | 1,446,823 | +1.51(+1.00%) |
May 12, 2017 | 150.28 | 151.00 | 149.84 | 150.55 | 1,115,770 | -0.41(-0.27%) |
May 11, 2017 | 150.37 | 151.27 | 149.76 | 150.96 | 961,773 | -0.26(-0.17%) |
May 10, 2017 | 152.04 | 152.84 | 150.00 | 151.22 | 1,399,451 | -0.82(-0.54%) |
May 09, 2017 | 151.97 | 152.49 | 151.72 | 152.03 | 1,483,440 | +0.42(+0.28%) |
May 08, 2017 | 151.53 | 151.78 | 151.09 | 151.61 | 1,536,333 | +0.20(+0.13%) |
May 05, 2017 | 150.22 | 151.43 | 150.07 | 151.41 | 1,505,231 | +1.45(+0.97%) |
May 04, 2017 | 149.06 | 149.98 | 149.02 | 149.96 | 1,698,853 | +0.95(+0.64%) |
May 03, 2017 | 148.21 | 149.12 | 147.89 | 149.01 | 1,502,260 | +0.68(+0.46%) |
May 02, 2017 | 147.52 | 148.41 | 146.68 | 148.33 | 2,299,738 | +1.97(+1.35%) |
May 01, 2017 | 147.94 | 147.95 | 146.28 | 146.35 | 1,373,577 | -1.07(-0.73%) |
Apr 28, 2017 | 148.94 | 149.09 | 146.76 | 147.43 | 1,695,040 | -1.00(-0.67%) |
Apr 27, 2017 | 148.05 | 150.90 | 147.95 | 148.42 | 1,961,836 | +0.94(+0.64%) |
Apr 26, 2017 | 148.54 | 148.74 | 147.43 | 147.48 | 3,088,788 | -0.70(-0.47%) |
Apr 25, 2017 | 147.88 | 148.88 | 147.71 | 148.19 | 1,571,242 | -0.02(-0.01%) |
Apr 24, 2017 | 147.86 | 148.40 | 147.23 | 148.20 | 1,240,772 | +1.89(+1.29%) |
Apr 21, 2017 | 146.71 | 147.69 | 146.09 | 146.31 | 1,434,145 | +0.04(+0.03%) |
Apr 20, 2017 | 145.24 | 146.78 | 145.05 | 146.28 | 1,293,418 | +1.06(+0.73%) |
Apr 19, 2017 | 145.49 | 145.69 | 144.78 | 145.21 | 1,467,268 | +0.01(+0.01%) |
Apr 18, 2017 | 145.23 | 145.92 | 144.76 | 145.20 | 1,393,177 | -0.35(-0.24%) |
Apr 17, 2017 | 144.38 | 145.63 | 144.28 | 145.55 | 1,238,856 | +1.41(+0.98%) |
Apr 13, 2017 | 143.43 | 144.98 | 143.43 | 144.14 | 1,528,264 | +0.38(+0.26%) |
Apr 12, 2017 | 144.41 | 144.90 | 143.61 | 143.76 | 1,150,985 | -0.68(-0.47%) |
Apr 11, 2017 | 143.65 | 144.80 | 143.16 | 144.44 | 1,249,922 | +0.80(+0.56%) |
Apr 10, 2017 | 145.34 | 145.34 | 143.39 | 143.65 | 1,900,708 | -0.88(-0.61%) |
Apr 07, 2017 | 146.10 | 146.65 | 143.35 | 144.53 | 3,858,787 | +2.09(+1.47%) |
Apr 06, 2017 | 141.84 | 142.56 | 141.45 | 142.44 | 2,383,839 | +0.76(+0.53%) |
Apr 05, 2017 | 143.07 | 144.23 | 141.59 | 141.69 | 1,693,926 | -1.37(-0.96%) |
Apr 04, 2017 | 143.41 | 143.67 | 142.60 | 143.06 | 1,492,097 | -0.35(-0.24%) |
Apr 03, 2017 | 144.16 | 144.47 | 143.09 | 143.41 | 1,463,970 | -0.69(-0.48%) |
Mar 31, 2017 | 144.61 | 144.97 | 144.10 | 144.10 | 1,468,345 | -0.62(-0.43%) |
Mar 30, 2017 | 143.52 | 144.97 | 143.15 | 144.72 | 1,263,828 | +1.16(+0.81%) |
Mar 29, 2017 | 143.37 | 143.60 | 142.54 | 143.56 | 1,006,280 | -0.13(-0.09%) |
Mar 28, 2017 | 142.28 | 144.53 | 141.96 | 143.69 | 1,271,288 | +0.87(+0.61%) |
Mar 27, 2017 | 141.81 | 142.92 | 140.46 | 142.82 | 1,778,415 | +0.12(+0.09%) |
Mar 24, 2017 | 144.23 | 144.40 | 142.52 | 142.70 | 2,008,067 | -2.02(-1.40%) |
Mar 23, 2017 | 145.76 | 146.27 | 144.54 | 144.72 | 1,427,193 | -1.07(-0.73%) |
Mar 22, 2017 | 145.54 | 146.04 | 144.47 | 145.79 | 1,319,716 | +0.65(+0.45%) |
Mar 21, 2017 | 147.73 | 147.88 | 144.97 | 145.13 | 1,378,059 | -2.19(-1.49%) |
Mar 20, 2017 | 148.42 | 148.91 | 147.20 | 147.33 | 1,553,823 | -0.99(-0.67%) |
Mar 17, 2017 | 145.70 | 148.32 | 145.53 | 148.32 | 2,337,015 | +3.13(+2.15%) |
Mar 16, 2017 | 146.43 | 146.63 | 144.46 | 145.19 | 1,924,416 | -1.01(-0.69%) |
Mar 15, 2017 | 146.04 | 146.61 | 145.53 | 146.20 | 1,588,037 | +0.31(+0.21%) |
Mar 14, 2017 | 145.71 | 146.22 | 145.23 | 145.89 | 1,016,714 | -0.20(-0.14%) |
Mar 13, 2017 | 145.51 | 146.30 | 145.35 | 146.09 | 1,065,868 | +0.22(+0.15%) |
Mar 10, 2017 | 146.31 | 146.87 | 145.19 | 145.87 | 1,171,338 | +0.24(+0.16%) |
Mar 09, 2017 | 145.85 | 146.16 | 145.34 | 145.64 | 1,539,824 | +0.02(+0.01%) |
Mar 08, 2017 | 146.08 | 146.59 | 145.30 | 145.62 | 1,295,898 | -0.35(-0.24%) |
Mar 07, 2017 | 144.66 | 146.09 | 144.54 | 145.97 | 1,883,605 | +1.10(+0.76%) |
Mar 06, 2017 | 144.95 | 145.42 | 144.50 | 144.87 | 1,427,299 | -0.41(-0.28%) |
Mar 03, 2017 | 145.38 | 145.91 | 144.59 | 145.28 | 2,249,590 | -0.52(-0.36%) |
Mar 02, 2017 | 145.34 | 146.44 | 145.11 | 145.80 | 4,431,206 | -0.25(-0.17%) |
Mar 01, 2017 | 147.26 | 147.78 | 145.58 | 146.05 | 2,132,411 | +0.40(+0.27%) |
Feb 28, 2017 | 146.41 | 147.07 | 145.51 | 145.66 | 2,213,104 | -0.64(-0.44%) |
Feb 27, 2017 | 145.51 | 147.59 | 145.39 | 146.30 | 1,798,442 | +1.28(+0.88%) |
Feb 24, 2017 | 144.79 | 145.19 | 144.12 | 145.02 | 1,059,888 | +0.18(+0.12%) |
Feb 23, 2017 | 145.72 | 146.39 | 144.58 | 144.84 | 2,187,612 | -0.75(-0.51%) |
Feb 22, 2017 | 145.24 | 145.68 | 144.10 | 145.59 | 1,222,829 | +0.06(+0.04%) |
Feb 21, 2017 | 144.71 | 145.96 | 144.08 | 145.53 | 1,844,527 | +1.10(+0.76%) |
Feb 17, 2017 | 144.44 | 144.44 | 144.44 | 0 | +0.44(+0.31%) | |
Feb 16, 2017 | 143.40 | 144.09 | 142.78 | 143.99 | 1,526,052 | +0.41(+0.28%) |
Feb 15, 2017 | 143.24 | 143.79 | 142.42 | 143.59 | 1,866,040 | +0.58(+0.40%) |
Feb 14, 2017 | 143.48 | 144.50 | 142.81 | 143.01 | 1,900,391 | -0.47(-0.33%) |
Feb 13, 2017 | 142.42 | 143.94 | 142.40 | 143.48 | 1,233,662 | +1.72(+1.21%) |
Feb 10, 2017 | 141.05 | 142.05 | 140.80 | 141.76 | 1,356,476 | +0.75(+0.53%) |
Feb 09, 2017 | 140.02 | 141.63 | 140.10 | 141.01 | 1,430,560 | +0.99(+0.71%) |
Feb 08, 2017 | 140.13 | 140.53 | 139.71 | 140.02 | 1,251,084 | +0.07(+0.05%) |
Feb 07, 2017 | 140.08 | 140.78 | 139.69 | 139.96 | 1,727,159 | +0.54(+0.39%) |
Feb 06, 2017 | 138.74 | 140.08 | 138.71 | 139.42 | 1,763,180 | +0.62(+0.45%) |
Feb 03, 2017 | 138.51 | 139.77 | 138.17 | 138.79 | 1,863,970 | +1.23(+0.89%) |
Feb 02, 2017 | 136.65 | 138.30 | 136.09 | 137.57 | 1,736,835 | +0.74(+0.54%) |
Feb 01, 2017 | 136.57 | 138.15 | 136.03 | 136.83 | 1,605,979 | +0.62(+0.45%) |
Jan 31, 2017 | 136.97 | 137.44 | 135.34 | 136.22 | 1,960,010 | -1.31(-0.96%) |
Jan 30, 2017 | 137.26 | 138.68 | 136.55 | 137.53 | 1,883,460 | -0.31(-0.23%) |
Jan 27, 2017 | 135.71 | 141.07 | 135.36 | 137.84 | 3,914,437 | +2.82(+2.09%) |
Jan 26, 2017 | 134.03 | 138.26 | 133.49 | 135.03 | 4,346,225 | -3.75(-2.70%) |
Jan 25, 2017 | 140.39 | 140.77 | 138.64 | 138.78 | 1,833,001 | -1.05(-0.75%) |
Jan 24, 2017 | 137.95 | 140.05 | 137.69 | 139.82 | 1,507,842 | +0.88(+0.63%) |
Jan 23, 2017 | 139.13 | 139.78 | 138.44 | 138.95 | 1,190,527 | +0.13(+0.10%) |
Jan 20, 2017 | 139.13 | 139.54 | 138.61 | 138.81 | 1,721,270 | -0.04(-0.03%) |
Jan 19, 2017 | 139.66 | 140.26 | 137.96 | 138.85 | 1,864,482 | -0.07(-0.05%) |
Jan 18, 2017 | 137.53 | 139.30 | 137.48 | 138.92 | 1,311,698 | +1.81(+1.32%) |
Jan 17, 2017 | 137.43 | 137.59 | 136.37 | 137.10 | 1,281,733 | -0.84(-0.61%) |
Jan 13, 2017 | 137.94 | 137.94 | 137.94 | 0 | +0.33(+0.24%) | |
Jan 12, 2017 | 138.67 | 138.87 | 136.52 | 137.61 | 1,621,630 | -0.58(-0.42%) |
Jan 11, 2017 | 138.80 | 139.70 | 137.22 | 138.19 | 1,576,091 | -0.34(-0.25%) |
Jan 10, 2017 | 140.02 | 140.40 | 138.47 | 138.53 | 1,553,114 | -1.49(-1.07%) |
Jan 09, 2017 | 140.05 | 140.67 | 139.77 | 140.02 | 2,336,390 | -0.03(-0.02%) |
Jan 06, 2017 | 140.18 | 140.61 | 139.47 | 140.05 | 1,625,866 | +0.06(+0.04%) |
Jan 05, 2017 | 138.85 | 141.26 | 138.69 | 140.00 | 2,941,958 | +1.40(+1.01%) |
Jan 04, 2017 | 138.22 | 139.84 | 137.85 | 138.60 | 3,462,703 | +1.38(+1.01%) |
Jan 03, 2017 | 135.49 | 137.91 | 134.89 | 137.22 | 2,663,573 | +3.04(+2.27%) |
Dec 30, 2016 | 134.17 | 134.17 | 134.17 | 0 | -0.62(-0.46%) | |
Dec 29, 2016 | 133.75 | 135.06 | 133.54 | 134.80 | 1,554,796 | +1.48(+1.11%) |
Dec 28, 2016 | 134.46 | 134.88 | 133.24 | 133.32 | 1,216,168 | -1.18(-0.88%) |
Dec 27, 2016 | 135.17 | 135.56 | 134.11 | 134.50 | 1,109,020 | -0.21(-0.15%) |
Dec 23, 2016 | 134.71 | 134.71 | 134.71 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 134.05 | 134.99 | 133.62 | 134.72 | 1,458,324 | +0.71(+0.53%) |
Dec 21, 2016 | 135.37 | 135.77 | 134.01 | 134.01 | 1,590,433 | -1.19(-0.88%) |
Dec 20, 2016 | 134.64 | 135.23 | 133.88 | 135.20 | 1,816,785 | +0.79(+0.59%) |
Dec 19, 2016 | 133.54 | 134.72 | 132.70 | 134.41 | 1,574,231 | +1.09(+0.82%) |
Dec 16, 2016 | 134.41 | 135.24 | 133.00 | 133.32 | 3,464,544 | -0.75(-0.56%) |
Dec 15, 2016 | 134.03 | 135.18 | 133.88 | 134.07 | 1,738,199 | -0.21(-0.15%) |
Dec 14, 2016 | 134.20 | 135.73 | 133.78 | 134.28 | 2,421,475 | +0.41(+0.30%) |
Dec 13, 2016 | 134.88 | 136.39 | 133.52 | 133.87 | 2,418,182 | -1.32(-0.97%) |
Dec 12, 2016 | 134.38 | 135.38 | 129.45 | 135.19 | 3,562,204 | -2.34(-1.70%) |
Dec 09, 2016 | 137.07 | 137.89 | 136.23 | 137.53 | 2,213,105 | +0.13(+0.10%) |
Dec 08, 2016 | 139.75 | 139.92 | 136.27 | 137.40 | 2,783,138 | -2.57(-1.83%) |
Dec 07, 2016 | 140.35 | 140.35 | 138.97 | 139.97 | 1,946,394 | -0.22(-0.15%) |
Dec 06, 2016 | 139.17 | 140.44 | 137.99 | 140.18 | 1,445,561 | +0.05(+0.03%) |
Dec 05, 2016 | 141.86 | 142.12 | 140.01 | 140.13 | 1,442,807 | -0.80(-0.57%) |
Dec 02, 2016 | 140.41 | 141.71 | 140.18 | 140.93 | 1,205,795 | +0.64(+0.46%) |
Dec 01, 2016 | 140.54 | 140.89 | 139.21 | 140.29 | 1,696,309 | -0.28(-0.20%) |
Nov 30, 2016 | 142.65 | 142.82 | 140.42 | 140.58 | 3,379,457 | -0.94(-0.66%) |
Nov 29, 2016 | 140.04 | 141.82 | 140.04 | 141.52 | 2,112,164 | +1.54(+1.10%) |
Nov 28, 2016 | 139.71 | 140.60 | 139.45 | 139.97 | 1,436,989 | +0.33(+0.24%) |
Nov 25, 2016 | 139.72 | 140.53 | 139.17 | 139.65 | 715,535 | +0.63(+0.45%) |
Nov 23, 2016 | 139.02 | 139.02 | 139.02 | 0 | +0.11(+0.08%) | |
Nov 22, 2016 | 138.09 | 139.06 | 137.50 | 138.90 | 1,951,450 | +1.56(+1.14%) |
Nov 21, 2016 | 137.75 | 138.42 | 137.12 | 137.34 | 2,150,614 | +0.06(+0.04%) |
Nov 18, 2016 | 136.31 | 137.50 | 135.71 | 137.29 | 2,103,516 | +1.02(+0.74%) |
Nov 17, 2016 | 137.56 | 137.62 | 135.61 | 136.27 | 2,851,285 | -1.13(-0.82%) |
Nov 16, 2016 | 138.44 | 139.48 | 136.51 | 137.40 | 1,859,060 | -1.06(-0.77%) |
Nov 15, 2016 | 141.13 | 142.04 | 137.87 | 138.46 | 2,627,376 | -2.29(-1.63%) |
Nov 14, 2016 | 140.69 | 141.69 | 139.87 | 140.76 | 2,487,832 | +1.38(+0.99%) |
Nov 11, 2016 | 139.02 | 139.50 | 137.82 | 139.37 | 2,345,218 | +0.52(+0.37%) |
Nov 10, 2016 | 139.58 | 140.00 | 136.87 | 138.86 | 3,093,317 | +0.94(+0.68%) |
Nov 09, 2016 | 134.40 | 143.44 | 134.40 | 137.92 | 7,687,132 | +9.59(+7.47%) |
Nov 08, 2016 | 128.02 | 129.14 | 127.91 | 128.33 | 1,699,545 | +0.56(+0.44%) |
Nov 07, 2016 | 126.63 | 127.80 | 126.06 | 127.76 | 2,219,539 | +2.76(+2.21%) |
Nov 04, 2016 | 125.97 | 126.72 | 124.94 | 125.00 | 2,405,755 | -1.10(-0.87%) |
Nov 03, 2016 | 127.14 | 127.22 | 124.92 | 126.10 | 2,731,001 | -1.06(-0.84%) |
Nov 02, 2016 | 126.61 | 128.79 | 126.26 | 127.16 | 2,962,736 | +0.18(+0.14%) |
Nov 01, 2016 | 128.72 | 129.09 | 126.71 | 126.98 | 1,630,247 | -1.44(-1.12%) |
Oct 31, 2016 | 128.84 | 129.54 | 128.24 | 128.42 | 1,599,665 | -0.55(-0.42%) |
Oct 28, 2016 | 128.25 | 129.76 | 127.52 | 128.97 | 2,213,203 | +0.86(+0.67%) |
Oct 27, 2016 | 133.87 | 133.87 | 127.51 | 128.11 | 4,140,667 | -4.70(-3.54%) |
Oct 26, 2016 | 131.27 | 133.84 | 131.04 | 132.81 | 2,450,746 | +1.44(+1.09%) |
Oct 25, 2016 | 129.90 | 131.70 | 129.35 | 131.37 | 1,726,592 | +1.97(+1.52%) |
Oct 24, 2016 | 129.05 | 129.80 | 129.03 | 129.41 | 805,970 | +0.87(+0.68%) |
Oct 21, 2016 | 128.34 | 129.32 | 127.20 | 128.53 | 1,202,912 | -0.55(-0.42%) |
Oct 20, 2016 | 129.12 | 129.59 | 127.93 | 129.08 | 1,260,031 | -0.08(-0.07%) |
Oct 19, 2016 | 129.47 | 129.57 | 128.64 | 129.16 | 938,220 | -0.22(-0.17%) |
Oct 18, 2016 | 129.88 | 129.98 | 128.68 | 129.38 | 849,378 | +0.33(+0.25%) |
Oct 17, 2016 | 129.18 | 129.98 | 128.93 | 129.05 | 1,206,220 | -0.06(-0.04%) |
Oct 14, 2016 | 129.96 | 130.38 | 129.11 | 129.11 | 1,162,490 | -0.72(-0.55%) |
Oct 13, 2016 | 128.79 | 130.08 | 128.58 | 129.82 | 1,243,723 | +0.49(+0.38%) |
Oct 12, 2016 | 127.91 | 129.85 | 127.91 | 129.33 | 1,349,169 | +1.20(+0.94%) |
Oct 11, 2016 | 128.79 | 129.22 | 127.87 | 128.13 | 1,267,333 | -0.94(-0.73%) |
Oct 10, 2016 | 129.06 | 129.72 | 128.75 | 129.07 | 939,904 | +0.49(+0.38%) |
Oct 07, 2016 | 129.16 | 129.31 | 128.39 | 128.58 | 1,717,907 | -1.38(-1.06%) |
Oct 06, 2016 | 129.06 | 130.12 | 128.52 | 129.96 | 1,719,092 | +1.05(+0.82%) |
Oct 05, 2016 | 128.90 | 129.35 | 128.52 | 128.91 | 1,847,168 | -0.04(-0.03%) |
Oct 04, 2016 | 129.51 | 130.81 | 128.23 | 128.95 | 4,151,768 | +0.00(+0.00%) |
Oct 03, 2016 | 126.91 | 129.30 | 126.75 | 128.95 | 1,787,565 | +1.67(+1.31%) |
Sep 30, 2016 | 128.03 | 128.25 | 125.70 | 127.28 | 2,762,514 | -0.38(-0.30%) |
Sep 29, 2016 | 130.07 | 130.46 | 127.13 | 127.67 | 1,911,353 | -2.65(-2.03%) |
Sep 28, 2016 | 130.43 | 130.76 | 129.56 | 130.31 | 1,248,228 | +0.24(+0.19%) |
Sep 27, 2016 | 129.71 | 130.54 | 129.18 | 130.07 | 1,245,507 | +0.53(+0.41%) |
Sep 26, 2016 | 129.28 | 130.03 | 128.83 | 129.54 | 1,126,102 | -0.04(-0.03%) |
Sep 23, 2016 | 129.54 | 130.04 | 129.23 | 129.57 | 908,098 | -0.83(-0.64%) |
Sep 22, 2016 | 130.66 | 131.10 | 130.08 | 130.41 | 1,079,707 | +0.33(+0.25%) |
Sep 21, 2016 | 128.71 | 130.14 | 128.35 | 130.08 | 1,504,979 | +1.37(+1.06%) |
Sep 20, 2016 | 129.19 | 129.26 | 128.25 | 128.71 | 1,344,295 | +0.14(+0.11%) |
Sep 19, 2016 | 128.36 | 129.25 | 128.34 | 128.57 | 859,326 | +0.70(+0.55%) |
Sep 16, 2016 | 128.55 | 128.56 | 127.76 | 127.87 | 1,579,036 | -0.89(-0.69%) |
Sep 15, 2016 | 127.76 | 129.10 | 127.02 | 128.76 | 1,080,100 | +1.00(+0.78%) |
Sep 14, 2016 | 128.65 | 129.03 | 127.39 | 127.76 | 1,247,238 | -0.47(-0.36%) |
Sep 13, 2016 | 127.39 | 128.82 | 127.39 | 128.23 | 2,093,991 | +0.21(+0.16%) |
Sep 12, 2016 | 126.95 | 128.48 | 126.77 | 128.02 | 1,973,663 | +0.78(+0.62%) |
Sep 09, 2016 | 129.82 | 130.03 | 127.24 | 127.24 | 2,372,553 | -3.37(-2.58%) |
Sep 08, 2016 | 130.54 | 130.97 | 130.01 | 130.60 | 1,364,150 | -0.30(-0.23%) |
Sep 07, 2016 | 131.71 | 131.99 | 130.39 | 130.90 | 1,767,879 | -1.08(-0.82%) |
Sep 06, 2016 | 131.06 | 132.48 | 131.06 | 131.99 | 1,631,761 | +0.96(+0.73%) |
Sep 02, 2016 | 131.22 | 131.02 | 131.02 | 131.02 | 1,600,204 | +0.16(+0.12%) |
Sep 01, 2016 | 131.26 | 131.62 | 129.81 | 130.86 | 1,360,590 | -0.16(-0.12%) |
Aug 31, 2016 | 131.13 | 131.13 | 130.52 | 131.02 | 1,310,377 | -0.21(-0.16%) |
Aug 30, 2016 | 132.41 | 132.56 | 130.65 | 131.23 | 1,040,601 | -0.98(-0.74%) |
Aug 29, 2016 | 131.47 | 132.72 | 131.47 | 132.21 | 979,176 | +0.45(+0.34%) |
Aug 26, 2016 | 132.59 | 133.28 | 131.50 | 131.76 | 1,233,017 | -0.80(-0.61%) |
Aug 25, 2016 | 131.58 | 132.95 | 131.02 | 132.56 | 1,172,351 | +0.66(+0.50%) |
Aug 24, 2016 | 131.67 | 132.20 | 130.83 | 131.90 | 1,059,111 | -0.10(-0.08%) |
Aug 23, 2016 | 133.59 | 133.83 | 131.96 | 132.00 | 1,497,298 | -1.37(-1.03%) |
Aug 22, 2016 | 133.18 | 133.94 | 132.97 | 133.38 | 1,061,373 | +0.14(+0.11%) |
Aug 19, 2016 | 132.98 | 133.42 | 132.66 | 133.24 | 1,505,440 | -0.08(-0.06%) |
Aug 18, 2016 | 132.37 | 133.44 | 132.37 | 133.32 | 1,386,593 | +0.49(+0.37%) |
Aug 17, 2016 | 131.74 | 132.90 | 131.41 | 132.84 | 1,328,594 | +0.80(+0.61%) |
Aug 16, 2016 | 133.00 | 133.26 | 131.48 | 132.03 | 1,447,304 | -1.22(-0.92%) |
Aug 15, 2016 | 132.89 | 134.07 | 132.87 | 133.26 | 1,418,477 | +0.25(+0.19%) |
Aug 12, 2016 | 132.77 | 133.45 | 132.37 | 133.00 | 1,274,404 | -0.06(-0.05%) |
Aug 11, 2016 | 131.86 | 133.29 | 131.44 | 133.07 | 2,098,475 | +1.43(+1.09%) |
Aug 10, 2016 | 131.20 | 131.80 | 131.01 | 131.64 | 2,082,280 | +0.63(+0.48%) |
Aug 09, 2016 | 130.99 | 131.37 | 130.65 | 131.01 | 1,333,811 | +0.15(+0.11%) |
Aug 08, 2016 | 131.40 | 131.58 | 130.69 | 130.86 | 1,487,136 | -0.75(-0.57%) |
Aug 05, 2016 | 131.84 | 132.19 | 130.94 | 131.61 | 1,841,114 | +0.27(+0.21%) |
Aug 04, 2016 | 131.84 | 132.24 | 131.05 | 131.34 | 1,460,857 | -0.20(-0.15%) |
Aug 03, 2016 | 132.13 | 132.91 | 131.18 | 131.54 | 1,671,439 | -0.49(-0.37%) |
Aug 02, 2016 | 130.72 | 132.30 | 130.66 | 132.02 | 2,708,416 | +0.90(+0.68%) |