Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 130.58 | 131.33 | 130.21 | 131.12 | 2,099,656 | +0.66(+0.51%) |
Jul 29, 2016 | 129.04 | 131.31 | 129.04 | 130.46 | 3,681,613 | +1.37(+1.06%) |
Jul 28, 2016 | 127.79 | 129.22 | 126.32 | 129.09 | 2,250,026 | +2.54(+2.01%) |
Jul 27, 2016 | 127.05 | 127.73 | 125.63 | 126.54 | 1,995,602 | -0.05(-0.04%) |
Jul 26, 2016 | 127.31 | 127.98 | 126.33 | 126.59 | 1,446,291 | -0.16(-0.13%) |
Jul 25, 2016 | 126.73 | 127.11 | 125.85 | 126.75 | 1,143,026 | -0.04(-0.03%) |
Jul 22, 2016 | 125.84 | 126.87 | 125.84 | 126.79 | 2,111,485 | +0.66(+0.52%) |
Jul 21, 2016 | 129.20 | 129.44 | 125.75 | 126.13 | 2,497,828 | -3.07(-2.37%) |
Jul 20, 2016 | 129.61 | 130.04 | 128.88 | 129.20 | 1,940,014 | +0.20(+0.15%) |
Jul 19, 2016 | 129.08 | 130.22 | 127.41 | 129.00 | 3,223,715 | -0.04(-0.03%) |
Jul 18, 2016 | 129.66 | 130.25 | 128.98 | 129.04 | 1,304,732 | -0.62(-0.48%) |
Jul 15, 2016 | 130.15 | 130.53 | 129.55 | 129.66 | 1,258,013 | +0.11(+0.09%) |
Jul 14, 2016 | 130.36 | 130.83 | 129.43 | 129.54 | 1,178,026 | -0.31(-0.24%) |
Jul 13, 2016 | 129.49 | 129.97 | 128.97 | 129.85 | 1,417,365 | +0.52(+0.40%) |
Jul 12, 2016 | 130.64 | 130.84 | 129.03 | 129.34 | 1,285,158 | -0.80(-0.62%) |
Jul 11, 2016 | 129.69 | 130.78 | 129.50 | 130.14 | 1,286,497 | +0.65(+0.51%) |
Jul 08, 2016 | 128.64 | 129.66 | 127.76 | 129.49 | 1,466,685 | +1.45(+1.13%) |
Jul 07, 2016 | 128.98 | 129.01 | 127.81 | 128.04 | 1,554,207 | -1.04(-0.80%) |
Jul 06, 2016 | 127.70 | 129.15 | 127.35 | 129.08 | 2,413,130 | +1.26(+0.99%) |
Jul 05, 2016 | 125.62 | 128.40 | 125.38 | 127.81 | 6,172,510 | +1.76(+1.39%) |
Jul 01, 2016 | 126.43 | 126.06 | 126.06 | 126.06 | 2,854,422 | -0.37(-0.29%) |
Jun 30, 2016 | 126.11 | 127.13 | 125.55 | 126.43 | 2,716,807 | +0.82(+0.65%) |
Jun 29, 2016 | 124.77 | 125.67 | 123.61 | 125.61 | 2,298,380 | +1.94(+1.56%) |
Jun 28, 2016 | 125.94 | 126.08 | 121.80 | 123.68 | 2,836,352 | -1.68(-1.34%) |
Jun 27, 2016 | 125.67 | 126.72 | 124.81 | 125.36 | 2,591,811 | -0.88(-0.70%) |
Jun 24, 2016 | 122.77 | 127.06 | 122.02 | 126.24 | 4,604,851 | +0.85(+0.68%) |
Jun 23, 2016 | 126.33 | 126.33 | 124.70 | 125.39 | 1,109,702 | +0.21(+0.17%) |
Jun 22, 2016 | 125.62 | 125.84 | 125.10 | 125.17 | 1,026,899 | +0.01(+0.01%) |
Jun 21, 2016 | 126.08 | 126.36 | 124.90 | 125.16 | 1,379,333 | -0.20(-0.16%) |
Jun 20, 2016 | 126.34 | 126.48 | 125.10 | 125.36 | 1,862,225 | +0.13(+0.10%) |
Jun 17, 2016 | 126.68 | 126.84 | 124.01 | 125.23 | 2,081,767 | -1.41(-1.11%) |
Jun 16, 2016 | 126.09 | 126.81 | 125.64 | 126.63 | 1,325,709 | +0.18(+0.14%) |
Jun 15, 2016 | 126.32 | 126.92 | 126.08 | 126.46 | 1,546,851 | +0.20(+0.16%) |
Jun 14, 2016 | 125.76 | 126.41 | 125.16 | 126.25 | 1,043,954 | +0.79(+0.63%) |
Jun 13, 2016 | 126.75 | 127.55 | 125.44 | 125.46 | 1,506,196 | -1.63(-1.28%) |
Jun 10, 2016 | 126.55 | 127.72 | 126.51 | 127.09 | 1,619,470 | +0.05(+0.04%) |
Jun 09, 2016 | 127.32 | 127.32 | 126.08 | 127.04 | 1,727,103 | +0.36(+0.29%) |
Jun 08, 2016 | 125.01 | 126.75 | 124.63 | 126.68 | 2,780,199 | +1.61(+1.29%) |
Jun 07, 2016 | 124.59 | 125.80 | 124.54 | 125.07 | 1,692,193 | +0.65(+0.52%) |
Jun 06, 2016 | 123.89 | 125.00 | 123.69 | 124.42 | 3,090,468 | -0.06(-0.05%) |
Jun 03, 2016 | 122.89 | 124.60 | 122.53 | 124.48 | 2,617,556 | +1.58(+1.29%) |
Jun 02, 2016 | 123.50 | 123.67 | 122.21 | 122.90 | 3,692,705 | +0.85(+0.70%) |
Jun 01, 2016 | 119.97 | 122.48 | 119.97 | 122.05 | 1,808,010 | +1.46(+1.21%) |
May 31, 2016 | 121.41 | 121.56 | 120.20 | 120.59 | 1,807,159 | -0.51(-0.42%) |
May 27, 2016 | 120.99 | 121.10 | 121.10 | 121.10 | 1,190,149 | +0.18(+0.15%) |
May 26, 2016 | 120.76 | 121.15 | 120.40 | 120.92 | 1,835,713 | +0.23(+0.19%) |
May 25, 2016 | 121.22 | 121.22 | 120.25 | 120.69 | 1,598,684 | -0.25(-0.21%) |
May 24, 2016 | 120.72 | 121.27 | 120.44 | 120.94 | 1,159,174 | +1.12(+0.93%) |
May 23, 2016 | 120.43 | 120.44 | 119.68 | 119.83 | 1,222,549 | -0.46(-0.38%) |
May 20, 2016 | 120.61 | 120.62 | 119.83 | 120.28 | 3,228,808 | +0.10(+0.08%) |
May 19, 2016 | 120.78 | 121.09 | 119.41 | 120.18 | 1,317,461 | -1.20(-0.99%) |
May 18, 2016 | 120.53 | 122.06 | 120.44 | 121.38 | 1,553,899 | +0.63(+0.52%) |
May 17, 2016 | 122.13 | 122.57 | 120.20 | 120.75 | 2,182,682 | -1.39(-1.13%) |
May 16, 2016 | 121.63 | 122.59 | 121.17 | 122.13 | 1,526,997 | +0.95(+0.78%) |
May 13, 2016 | 121.97 | 122.61 | 121.02 | 121.18 | 1,633,179 | -1.49(-1.21%) |
May 12, 2016 | 121.72 | 123.16 | 121.56 | 122.67 | 1,509,920 | +1.13(+0.93%) |
May 11, 2016 | 122.59 | 122.91 | 120.90 | 121.54 | 1,969,760 | -1.18(-0.96%) |
May 10, 2016 | 121.71 | 122.82 | 121.44 | 122.72 | 1,517,839 | +1.59(+1.31%) |
May 09, 2016 | 120.25 | 122.09 | 119.84 | 121.13 | 2,647,764 | +1.11(+0.92%) |
May 06, 2016 | 118.40 | 120.04 | 118.11 | 120.02 | 1,635,481 | +0.79(+0.66%) |
May 05, 2016 | 118.26 | 119.26 | 117.72 | 119.23 | 1,589,263 | +1.39(+1.18%) |
May 04, 2016 | 116.92 | 117.92 | 116.62 | 117.84 | 3,020,539 | +0.56(+0.48%) |
May 03, 2016 | 116.49 | 117.48 | 116.23 | 117.29 | 4,927,049 | -0.95(-0.80%) |
May 02, 2016 | 117.84 | 118.92 | 117.45 | 118.24 | 2,394,636 | +0.73(+0.63%) |
Apr 29, 2016 | 118.40 | 118.57 | 116.54 | 117.50 | 2,993,578 | -1.08(-0.91%) |
Apr 28, 2016 | 119.70 | 120.32 | 117.41 | 118.58 | 4,691,575 | -2.20(-1.82%) |
Apr 27, 2016 | 119.50 | 121.72 | 118.63 | 120.78 | 4,138,064 | +1.54(+1.29%) |
Apr 26, 2016 | 116.94 | 119.24 | 116.91 | 119.23 | 2,595,244 | +2.52(+2.16%) |
Apr 25, 2016 | 117.18 | 117.72 | 116.50 | 116.71 | 1,228,477 | -0.84(-0.71%) |
Apr 22, 2016 | 117.69 | 118.17 | 117.09 | 117.55 | 1,225,259 | +0.10(+0.09%) |
Apr 21, 2016 | 117.38 | 118.99 | 117.30 | 117.45 | 1,839,633 | +0.29(+0.25%) |
Apr 20, 2016 | 117.59 | 118.01 | 116.98 | 117.16 | 1,201,928 | -0.26(-0.22%) |
Apr 19, 2016 | 117.83 | 118.28 | 117.15 | 117.42 | 1,321,423 | -0.08(-0.07%) |
Apr 18, 2016 | 116.83 | 117.89 | 116.59 | 117.50 | 896,827 | +0.62(+0.53%) |
Apr 15, 2016 | 116.70 | 116.99 | 116.03 | 116.88 | 1,482,378 | +0.49(+0.42%) |
Apr 14, 2016 | 117.17 | 117.18 | 116.12 | 116.39 | 957,114 | -0.36(-0.31%) |
Apr 13, 2016 | 117.91 | 118.19 | 116.01 | 116.75 | 1,389,979 | -0.46(-0.40%) |
Apr 12, 2016 | 116.43 | 117.36 | 116.41 | 117.21 | 975,435 | +1.01(+0.87%) |
Apr 11, 2016 | 117.64 | 117.95 | 116.17 | 116.20 | 1,510,183 | -1.38(-1.17%) |
Apr 08, 2016 | 118.48 | 118.83 | 117.19 | 117.58 | 1,196,248 | -0.13(-0.11%) |
Apr 07, 2016 | 117.80 | 118.20 | 117.00 | 117.71 | 2,106,691 | -0.49(-0.42%) |
Apr 06, 2016 | 117.39 | 118.34 | 116.90 | 118.20 | 2,652,305 | +1.00(+0.85%) |
Apr 05, 2016 | 115.13 | 117.58 | 114.92 | 117.20 | 2,855,660 | +1.68(+1.46%) |
Apr 04, 2016 | 114.46 | 117.13 | 114.39 | 115.52 | 4,140,336 | +1.60(+1.41%) |
Apr 01, 2016 | 111.95 | 114.10 | 111.87 | 113.92 | 2,044,928 | +0.55(+0.49%) |
Mar 31, 2016 | 114.45 | 114.60 | 112.87 | 113.36 | 1,819,488 | -1.05(-0.91%) |
Mar 30, 2016 | 113.86 | 114.57 | 113.59 | 114.41 | 1,526,183 | +1.21(+1.07%) |
Mar 29, 2016 | 112.64 | 113.37 | 111.16 | 113.20 | 2,900,308 | +0.06(+0.05%) |
Mar 28, 2016 | 113.66 | 114.44 | 112.55 | 113.14 | 1,998,788 | -0.52(-0.46%) |
Mar 24, 2016 | 114.13 | 113.66 | 113.66 | 113.66 | 1,350,656 | -0.84(-0.73%) |
Mar 23, 2016 | 113.78 | 115.17 | 113.71 | 114.50 | 1,387,574 | +0.08(+0.07%) |
Mar 22, 2016 | 113.95 | 114.94 | 113.71 | 114.42 | 1,378,617 | +0.19(+0.17%) |
Mar 21, 2016 | 114.29 | 114.66 | 113.72 | 114.22 | 1,473,371 | -0.83(-0.72%) |
Mar 18, 2016 | 113.39 | 115.16 | 112.61 | 115.06 | 3,002,277 | +1.73(+1.53%) |
Mar 17, 2016 | 114.06 | 114.55 | 112.37 | 113.33 | 2,326,286 | -0.73(-0.64%) |
Mar 16, 2016 | 113.43 | 114.70 | 112.53 | 114.06 | 1,136,888 | +0.61(+0.54%) |
Mar 15, 2016 | 112.08 | 114.03 | 111.40 | 113.45 | 1,499,220 | +0.85(+0.75%) |
Mar 14, 2016 | 113.16 | 113.53 | 112.55 | 112.60 | 2,037,682 | -0.84(-0.74%) |
Mar 11, 2016 | 113.58 | 115.34 | 112.98 | 113.44 | 2,185,430 | +0.80(+0.71%) |
Mar 10, 2016 | 113.26 | 113.80 | 112.35 | 112.64 | 2,037,785 | -0.62(-0.55%) |
Mar 09, 2016 | 114.28 | 114.43 | 113.16 | 113.26 | 1,983,456 | -0.03(-0.02%) |
Mar 08, 2016 | 112.67 | 114.22 | 112.43 | 113.29 | 2,056,740 | +0.05(+0.04%) |
Mar 07, 2016 | 115.24 | 115.87 | 113.09 | 113.24 | 2,071,720 | -2.37(-2.05%) |
Mar 04, 2016 | 115.41 | 115.85 | 115.10 | 115.61 | 1,352,474 | +0.14(+0.12%) |
Mar 03, 2016 | 115.17 | 115.98 | 114.69 | 115.47 | 1,568,663 | -0.20(-0.18%) |
Mar 02, 2016 | 115.30 | 116.30 | 114.96 | 115.67 | 1,743,054 | +0.35(+0.30%) |