Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.53 | 114.65 | 112.60 | 112.90 | 2,690,864 | -1.78(-1.55%) |
Apr 27, 2017 | 116.14 | 114.08 | 114.68 | 3,495,833 | +1.93(+1.72%) | |
Apr 26, 2017 | 114.51 | 114.58 | 112.64 | 112.75 | 2,965,052 | -2.05(-1.79%) |
Apr 25, 2017 | 115.83 | 114.37 | 114.80 | 2,568,467 | -0.61(-0.53%) | |
Apr 24, 2017 | 118.20 | 118.29 | 114.45 | 115.41 | 3,523,819 | -2.08(-1.77%) |
Apr 21, 2017 | 119.28 | 119.54 | 117.02 | 117.49 | 2,933,236 | -1.88(-1.57%) |
Apr 20, 2017 | 119.39 | 119.53 | 118.27 | 119.37 | 1,677,427 | +0.20(+0.17%) |
Apr 19, 2017 | 119.14 | 120.11 | 118.70 | 119.16 | 2,001,027 | -0.20(-0.17%) |
Apr 18, 2017 | 118.74 | 119.43 | 118.45 | 119.37 | 1,743,044 | +0.11(+0.09%) |
Apr 17, 2017 | 119.12 | 120.35 | 118.75 | 119.26 | 1,779,474 | +0.50(+0.42%) |
Apr 13, 2017 | 118.40 | 119.03 | 118.04 | 118.76 | 1,527,135 | +0.38(+0.32%) |
Apr 12, 2017 | 118.06 | 119.43 | 117.60 | 118.38 | 2,801,618 | -0.05(-0.04%) |
Apr 11, 2017 | 117.10 | 118.84 | 117.02 | 118.42 | 2,646,039 | +1.27(+1.08%) |
Apr 10, 2017 | 115.91 | 117.23 | 115.57 | 117.15 | 2,019,116 | +1.15(+0.99%) |
Apr 07, 2017 | 115.88 | 116.76 | 115.42 | 116.00 | 2,197,345 | +0.01(+0.01%) |
Apr 06, 2017 | 116.19 | 116.56 | 115.48 | 116.00 | 2,663,894 | -0.33(-0.29%) |
Apr 05, 2017 | 116.82 | 117.23 | 116.18 | 116.33 | 2,525,011 | -0.18(-0.16%) |
Apr 04, 2017 | 118.90 | 120.04 | 116.43 | 116.52 | 4,342,199 | -2.39(-2.01%) |
Apr 03, 2017 | 117.69 | 119.47 | 117.37 | 118.91 | 3,698,303 | +1.39(+1.18%) |
Mar 31, 2017 | 116.38 | 117.84 | 116.28 | 117.52 | 3,003,770 | +1.36(+1.17%) |
Mar 30, 2017 | 115.58 | 116.82 | 114.33 | 116.16 | 2,266,153 | +0.12(+0.11%) |
Mar 29, 2017 | 114.65 | 116.06 | 114.13 | 116.04 | 2,805,424 | +1.24(+1.08%) |
Mar 28, 2017 | 113.50 | 114.85 | 112.89 | 114.80 | 2,899,246 | +1.30(+1.14%) |
Mar 27, 2017 | 114.03 | 115.01 | 113.11 | 113.50 | 2,339,467 | -1.23(-1.07%) |
Mar 24, 2017 | 114.70 | 115.01 | 113.74 | 114.73 | 2,262,854 | +0.27(+0.23%) |
Mar 23, 2017 | 113.13 | 115.86 | 113.05 | 114.47 | 2,136,693 | +1.48(+1.31%) |
Mar 22, 2017 | 115.25 | 115.45 | 111.73 | 112.99 | 3,739,201 | -2.43(-2.11%) |
Mar 21, 2017 | 115.16 | 115.94 | 114.03 | 115.42 | 2,989,057 | +0.58(+0.51%) |
Mar 20, 2017 | 115.08 | 115.60 | 114.61 | 114.84 | 1,574,993 | +0.06(+0.05%) |
Mar 17, 2017 | 115.40 | 115.94 | 114.09 | 114.78 | 4,167,194 | -0.94(-0.81%) |
Mar 16, 2017 | 116.14 | 116.53 | 115.45 | 115.72 | 1,625,056 | -0.41(-0.35%) |
Mar 15, 2017 | 114.78 | 118.17 | 114.43 | 116.14 | 3,889,543 | +1.89(+1.66%) |
Mar 14, 2017 | 114.84 | 115.72 | 113.85 | 114.24 | 3,980,009 | -1.00(-0.87%) |
Mar 13, 2017 | 115.45 | 115.97 | 114.01 | 115.24 | 3,981,016 | +0.35(+0.31%) |
Mar 10, 2017 | 115.67 | 117.36 | 114.49 | 114.89 | 4,539,580 | -0.78(-0.68%) |
Mar 09, 2017 | 119.32 | 119.39 | 115.57 | 115.67 | 5,900,734 | -3.67(-3.07%) |
Mar 08, 2017 | 120.60 | 120.85 | 118.78 | 119.34 | 4,795,063 | -1.78(-1.47%) |
Mar 07, 2017 | 121.94 | 122.34 | 120.18 | 121.11 | 2,019,557 | -1.03(-0.84%) |
Mar 06, 2017 | 122.10 | 123.06 | 121.28 | 122.15 | 1,616,387 | -0.41(-0.33%) |
Mar 03, 2017 | 124.00 | 124.14 | 122.15 | 122.56 | 2,535,365 | -1.19(-0.96%) |
Mar 02, 2017 | 124.69 | 124.72 | 122.69 | 123.75 | 2,293,071 | -0.94(-0.76%) |
Mar 01, 2017 | 125.88 | 126.30 | 124.48 | 124.69 | 2,702,115 | -1.28(-1.02%) |
Feb 28, 2017 | 126.84 | 127.32 | 124.87 | 125.97 | 2,696,067 | -1.32(-1.04%) |
Feb 27, 2017 | 126.41 | 127.99 | 125.90 | 127.29 | 1,923,090 | +1.39(+1.11%) |
Feb 24, 2017 | 126.17 | 126.18 | 124.26 | 125.90 | 1,775,713 | -0.48(-0.38%) |
Feb 23, 2017 | 126.18 | 126.92 | 125.44 | 126.38 | 1,527,794 | +0.20(+0.16%) |
Feb 22, 2017 | 126.27 | 126.85 | 125.43 | 126.18 | 2,150,624 | -0.31(-0.25%) |
Feb 21, 2017 | 124.01 | 126.81 | 123.68 | 126.49 | 2,226,756 | +2.78(+2.25%) |
Feb 17, 2017 | 123.71 | 123.71 | 123.71 | 0 | +1.30(+1.07%) | |
Feb 16, 2017 | 122.20 | 123.55 | 121.98 | 122.41 | 2,009,913 | +0.44(+0.36%) |
Feb 15, 2017 | 123.26 | 123.53 | 120.81 | 121.97 | 2,861,674 | -1.64(-1.33%) |
Feb 14, 2017 | 123.70 | 124.60 | 122.86 | 123.61 | 1,580,436 | -0.50(-0.40%) |
Feb 13, 2017 | 124.90 | 125.56 | 123.33 | 124.11 | 1,830,576 | -0.29(-0.24%) |
Feb 10, 2017 | 123.22 | 124.80 | 123.00 | 124.40 | 1,747,072 | +1.27(+1.03%) |
Feb 09, 2017 | 122.47 | 123.73 | 122.47 | 123.13 | 1,919,207 | +0.93(+0.76%) |
Feb 08, 2017 | 121.28 | 122.56 | 120.88 | 122.20 | 2,078,270 | +1.06(+0.87%) |
Feb 07, 2017 | 123.22 | 124.06 | 120.78 | 121.15 | 2,679,583 | -2.04(-1.65%) |
Feb 06, 2017 | 124.65 | 125.50 | 122.97 | 123.18 | 1,743,190 | -2.21(-1.76%) |
Feb 03, 2017 | 124.56 | 125.44 | 124.33 | 125.39 | 2,668,294 | +1.60(+1.29%) |
Feb 02, 2017 | 122.67 | 124.16 | 122.67 | 123.79 | 2,268,972 | +0.97(+0.79%) |
Feb 01, 2017 | 125.42 | 125.84 | 122.79 | 122.82 | 4,323,424 | -1.52(-1.22%) |
Jan 31, 2017 | 121.11 | 124.54 | 121.11 | 124.33 | 5,030,069 | +4.08(+3.39%) |
Jan 30, 2017 | 121.76 | 121.77 | 119.50 | 120.25 | 2,536,497 | -1.20(-0.99%) |
Jan 27, 2017 | 123.52 | 123.60 | 120.79 | 121.45 | 3,242,835 | -1.75(-1.42%) |
Jan 26, 2017 | 123.75 | 124.10 | 123.05 | 123.20 | 2,795,345 | -0.21(-0.17%) |
Jan 25, 2017 | 124.42 | 124.64 | 123.20 | 123.41 | 3,050,388 | -1.18(-0.94%) |
Jan 24, 2017 | 125.30 | 125.42 | 124.10 | 124.58 | 3,421,921 | -0.58(-0.46%) |
Jan 23, 2017 | 124.75 | 125.31 | 124.36 | 125.17 | 3,177,998 | +0.32(+0.25%) |
Jan 20, 2017 | 123.70 | 125.19 | 122.53 | 124.85 | 3,951,652 | +1.09(+0.88%) |
Jan 19, 2017 | 125.52 | 125.61 | 123.63 | 123.76 | 2,866,905 | -2.47(-1.96%) |
Jan 18, 2017 | 125.17 | 126.64 | 124.98 | 126.23 | 1,966,171 | +0.84(+0.67%) |
Jan 17, 2017 | 124.74 | 126.36 | 124.58 | 125.39 | 2,791,250 | +0.89(+0.72%) |
Jan 13, 2017 | 124.50 | 124.50 | 124.50 | 0 | +0.62(+0.50%) | |
Jan 12, 2017 | 122.87 | 123.96 | 122.53 | 123.88 | 1,837,524 | +0.75(+0.61%) |
Jan 11, 2017 | 124.29 | 124.81 | 122.85 | 123.13 | 3,180,249 | -1.49(-1.19%) |
Jan 10, 2017 | 125.25 | 125.78 | 124.25 | 124.62 | 3,940,617 | -1.16(-0.92%) |
Jan 09, 2017 | 126.17 | 127.00 | 125.36 | 125.78 | 2,887,855 | -0.62(-0.49%) |
Jan 06, 2017 | 124.19 | 127.26 | 123.54 | 126.41 | 3,327,641 | +1.64(+1.32%) |
Jan 05, 2017 | 121.57 | 124.98 | 120.55 | 124.76 | 3,231,534 | +0.22(+0.17%) |
Jan 04, 2017 | 123.75 | 124.58 | 122.83 | 124.54 | 2,943,778 | +0.99(+0.80%) |
Jan 03, 2017 | 121.17 | 123.56 | 119.67 | 123.56 | 4,066,318 | +3.35(+2.79%) |
Dec 30, 2016 | 120.21 | 120.21 | 120.21 | 0 | +1.14(+0.96%) | |
Dec 29, 2016 | 118.25 | 119.36 | 117.32 | 119.06 | 2,177,034 | +1.20(+1.02%) |
Dec 28, 2016 | 119.36 | 119.45 | 117.12 | 117.86 | 1,906,761 | -1.19(-1.00%) |
Dec 27, 2016 | 119.05 | 119.32 | 118.60 | 119.05 | 1,539,361 | +0.01(+0.01%) |
Dec 23, 2016 | 119.04 | 119.04 | 119.04 | 0 | -0.20(-0.16%) | |
Dec 22, 2016 | 120.43 | 121.00 | 118.42 | 119.24 | 2,391,436 | -1.31(-1.08%) |
Dec 21, 2016 | 124.00 | 124.79 | 120.34 | 120.55 | 2,390,080 | -3.25(-2.63%) |
Dec 20, 2016 | 123.52 | 124.24 | 122.73 | 123.80 | 1,914,278 | +0.24(+0.19%) |
Dec 19, 2016 | 123.50 | 124.36 | 122.69 | 123.56 | 1,731,158 | +0.91(+0.74%) |
Dec 16, 2016 | 122.77 | 123.73 | 121.66 | 122.66 | 2,919,710 | +0.87(+0.72%) |
Dec 15, 2016 | 122.72 | 123.26 | 121.41 | 121.78 | 2,266,850 | -0.87(-0.71%) |
Dec 14, 2016 | 126.63 | 126.93 | 122.45 | 122.65 | 3,094,140 | -4.16(-3.28%) |
Dec 13, 2016 | 126.46 | 126.99 | 124.53 | 126.81 | 2,281,549 | +0.89(+0.70%) |
Dec 12, 2016 | 123.79 | 126.10 | 123.62 | 125.92 | 1,576,958 | +1.82(+1.47%) |
Dec 09, 2016 | 124.32 | 125.28 | 123.67 | 124.11 | 1,440,769 | -0.16(-0.12%) |
Dec 08, 2016 | 123.41 | 125.26 | 122.09 | 124.26 | 1,767,820 | -0.06(-0.05%) |
Dec 07, 2016 | 122.26 | 124.33 | 122.13 | 124.32 | 1,889,456 | +2.46(+2.02%) |
Dec 06, 2016 | 122.31 | 123.10 | 121.19 | 121.86 | 1,776,650 | -0.44(-0.36%) |
Dec 05, 2016 | 121.45 | 122.33 | 120.45 | 122.30 | 1,518,332 | +0.95(+0.78%) |
Dec 02, 2016 | 120.14 | 122.32 | 120.04 | 121.35 | 1,882,852 | +1.72(+1.44%) |
Dec 01, 2016 | 121.05 | 121.36 | 118.99 | 119.63 | 3,069,140 | -1.91(-1.58%) |
Nov 30, 2016 | 122.04 | 122.87 | 120.72 | 121.55 | 3,302,625 | -1.79(-1.45%) |
Nov 29, 2016 | 123.10 | 124.59 | 122.70 | 123.34 | 1,991,415 | +0.66(+0.53%) |
Nov 28, 2016 | 122.22 | 123.78 | 121.83 | 122.68 | 2,064,045 | +0.02(+0.02%) |
Nov 25, 2016 | 122.96 | 123.81 | 122.02 | 122.66 | 725,572 | +0.36(+0.30%) |
Nov 23, 2016 | 122.30 | 122.30 | 122.30 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 122.19 | 123.12 | 121.88 | 122.85 | 1,579,026 | +1.29(+1.06%) |
Nov 21, 2016 | 122.58 | 123.79 | 121.36 | 121.57 | 1,487,790 | -0.78(-0.64%) |
Nov 18, 2016 | 122.16 | 122.97 | 121.22 | 122.34 | 2,023,902 | +0.10(+0.08%) |
Nov 17, 2016 | 123.65 | 124.46 | 121.87 | 122.24 | 1,612,284 | -1.53(-1.24%) |
Nov 16, 2016 | 124.90 | 125.32 | 123.02 | 123.77 | 1,523,078 | -0.87(-0.70%) |
Nov 15, 2016 | 126.13 | 128.04 | 123.68 | 124.65 | 3,648,592 | -0.92(-0.73%) |
Nov 14, 2016 | 122.65 | 126.07 | 121.24 | 125.57 | 2,641,039 | +3.13(+2.56%) |
Nov 11, 2016 | 122.19 | 124.00 | 122.01 | 122.43 | 2,677,598 | +0.21(+0.18%) |
Nov 10, 2016 | 121.57 | 125.02 | 118.46 | 122.22 | 4,669,338 | +1.01(+0.84%) |
Nov 09, 2016 | 120.78 | 121.82 | 117.27 | 121.21 | 3,131,375 | -1.66(-1.35%) |
Nov 08, 2016 | 122.23 | 123.29 | 121.35 | 122.86 | 1,303,706 | +0.88(+0.73%) |
Nov 07, 2016 | 122.68 | 123.10 | 121.22 | 121.98 | 1,614,904 | +1.11(+0.92%) |
Nov 04, 2016 | 120.76 | 121.03 | 119.70 | 120.87 | 2,479,870 | +0.64(+0.53%) |
Nov 03, 2016 | 120.42 | 121.09 | 119.42 | 120.23 | 1,668,800 | -0.23(-0.20%) |
Nov 02, 2016 | 123.10 | 123.51 | 120.45 | 120.47 | 2,479,437 | -2.39(-1.95%) |
Nov 01, 2016 | 124.03 | 124.36 | 121.78 | 122.86 | 2,776,009 | -1.82(-1.46%) |
Oct 31, 2016 | 123.55 | 124.93 | 122.61 | 124.68 | 2,882,747 | +2.06(+1.68%) |
Oct 28, 2016 | 123.52 | 124.73 | 122.05 | 122.61 | 2,526,566 | -0.23(-0.19%) |
Oct 27, 2016 | 126.15 | 126.15 | 121.92 | 122.85 | 5,558,216 | -3.45(-2.73%) |
Oct 26, 2016 | 130.81 | 131.46 | 125.69 | 126.30 | 3,991,368 | -5.96(-4.51%) |
Oct 25, 2016 | 131.64 | 132.55 | 131.29 | 132.26 | 1,544,762 | +0.17(+0.13%) |
Oct 24, 2016 | 132.54 | 133.55 | 131.41 | 132.09 | 1,536,910 | +0.31(+0.23%) |
Oct 21, 2016 | 131.27 | 132.01 | 130.77 | 131.78 | 1,300,738 | -0.48(-0.36%) |
Oct 20, 2016 | 133.42 | 133.52 | 131.62 | 132.26 | 1,852,155 | -0.80(-0.60%) |
Oct 19, 2016 | 132.97 | 133.25 | 130.81 | 133.06 | 2,103,742 | +0.01(+0.01%) |
Oct 18, 2016 | 133.05 | 133.88 | 132.63 | 133.05 | 1,276,568 | +0.64(+0.48%) |
Oct 17, 2016 | 132.25 | 132.95 | 131.56 | 132.41 | 1,513,125 | +0.34(+0.25%) |
Oct 14, 2016 | 133.46 | 133.99 | 132.07 | 132.07 | 1,575,564 | -1.21(-0.90%) |
Oct 13, 2016 | 132.64 | 133.57 | 132.02 | 133.28 | 1,829,098 | -0.09(-0.07%) |
Oct 12, 2016 | 131.47 | 133.46 | 131.14 | 133.37 | 1,799,798 | +2.26(+1.72%) |
Oct 11, 2016 | 132.42 | 132.88 | 130.62 | 131.11 | 1,430,979 | -1.31(-0.99%) |
Oct 10, 2016 | 132.06 | 133.31 | 131.98 | 132.42 | 1,042,549 | +0.46(+0.35%) |
Oct 07, 2016 | 132.51 | 134.29 | 131.29 | 131.95 | 2,128,319 | +0.22(+0.17%) |
Oct 06, 2016 | 130.98 | 133.15 | 129.16 | 131.73 | 2,035,440 | +0.51(+0.39%) |
Oct 05, 2016 | 133.66 | 134.76 | 130.52 | 131.22 | 2,404,690 | -2.11(-1.58%) |
Oct 04, 2016 | 135.12 | 135.65 | 132.34 | 133.34 | 2,825,747 | -1.99(-1.47%) |
Oct 03, 2016 | 138.31 | 138.31 | 134.70 | 135.33 | 3,016,179 | -3.47(-2.50%) |
Sep 30, 2016 | 140.35 | 140.72 | 138.77 | 138.79 | 2,495,712 | -0.38(-0.27%) |
Sep 29, 2016 | 141.94 | 142.13 | 138.92 | 139.18 | 2,030,994 | -3.37(-2.37%) |
Sep 28, 2016 | 142.80 | 143.30 | 141.25 | 142.55 | 1,699,474 | -0.22(-0.15%) |
Sep 27, 2016 | 144.53 | 144.53 | 142.57 | 142.76 | 1,390,992 | -1.23(-0.85%) |
Sep 26, 2016 | 142.93 | 144.20 | 142.47 | 143.99 | 1,601,558 | +0.85(+0.60%) |
Sep 23, 2016 | 142.85 | 143.58 | 141.03 | 143.14 | 1,803,066 | +0.00(+0.00%) |
Sep 22, 2016 | 142.15 | 143.79 | 141.39 | 143.14 | 1,750,446 | +1.76(+1.24%) |
Sep 21, 2016 | 139.83 | 141.56 | 138.13 | 141.38 | 2,234,368 | +1.46(+1.04%) |
Sep 20, 2016 | 141.27 | 141.43 | 139.91 | 139.92 | 1,453,830 | -0.60(-0.43%) |
Sep 19, 2016 | 140.73 | 141.07 | 140.01 | 140.52 | 1,431,959 | +0.58(+0.41%) |
Sep 16, 2016 | 139.02 | 140.15 | 138.36 | 139.95 | 3,669,990 | +0.55(+0.39%) |
Sep 15, 2016 | 138.99 | 139.68 | 138.39 | 139.40 | 1,855,485 | +0.09(+0.06%) |
Sep 14, 2016 | 139.16 | 140.99 | 138.83 | 139.31 | 1,808,959 | +0.58(+0.42%) |
Sep 13, 2016 | 141.50 | 141.60 | 138.73 | 138.73 | 2,097,913 | -3.59(-2.53%) |
Sep 12, 2016 | 140.27 | 143.17 | 139.78 | 142.33 | 3,104,169 | +1.60(+1.13%) |
Sep 09, 2016 | 144.36 | 144.36 | 140.66 | 140.73 | 2,525,062 | -4.82(-3.31%) |
Sep 08, 2016 | 146.15 | 146.55 | 145.20 | 145.55 | 3,601,454 | -1.25(-0.85%) |
Sep 07, 2016 | 146.24 | 146.87 | 145.42 | 146.80 | 1,213,443 | +0.53(+0.36%) |
Sep 06, 2016 | 145.57 | 146.28 | 144.42 | 146.27 | 2,050,321 | +0.99(+0.68%) |
Sep 02, 2016 | 145.44 | 145.28 | 145.28 | 145.28 | 1,400,672 | +0.45(+0.31%) |
Sep 01, 2016 | 144.08 | 145.25 | 143.65 | 144.83 | 1,315,286 | +0.37(+0.26%) |
Aug 31, 2016 | 144.48 | 145.56 | 143.70 | 144.47 | 2,710,777 | -0.29(-0.20%) |
Aug 30, 2016 | 144.85 | 144.95 | 142.92 | 144.75 | 1,408,993 | +0.14(+0.10%) |
Aug 29, 2016 | 143.32 | 145.01 | 143.05 | 144.61 | 1,318,069 | +1.29(+0.90%) |
Aug 26, 2016 | 144.93 | 146.29 | 142.74 | 143.32 | 1,869,547 | -1.20(-0.83%) |
Aug 25, 2016 | 143.74 | 145.85 | 143.69 | 144.52 | 1,569,286 | +0.88(+0.61%) |
Aug 24, 2016 | 142.32 | 143.92 | 141.55 | 143.64 | 2,045,020 | +1.52(+1.07%) |
Aug 23, 2016 | 143.06 | 143.21 | 142.09 | 142.12 | 1,010,783 | -0.35(-0.24%) |
Aug 22, 2016 | 142.37 | 142.98 | 141.49 | 142.47 | 1,210,709 | +0.40(+0.28%) |
Aug 19, 2016 | 143.17 | 143.71 | 141.51 | 142.07 | 1,451,999 | -1.64(-1.14%) |
Aug 18, 2016 | 143.14 | 144.20 | 142.84 | 143.71 | 1,328,572 | +0.25(+0.18%) |
Aug 17, 2016 | 141.85 | 143.79 | 141.03 | 143.46 | 1,683,701 | +1.61(+1.13%) |
Aug 16, 2016 | 143.37 | 143.69 | 140.98 | 141.85 | 1,898,773 | -1.68(-1.17%) |
Aug 15, 2016 | 143.71 | 144.14 | 143.06 | 143.53 | 1,712,468 | +0.34(+0.24%) |
Aug 12, 2016 | 142.94 | 144.08 | 142.46 | 143.19 | 1,798,421 | +0.45(+0.31%) |
Aug 11, 2016 | 145.73 | 145.73 | 142.04 | 142.75 | 3,326,066 | -2.95(-2.02%) |
Aug 10, 2016 | 146.29 | 147.18 | 145.27 | 145.69 | 1,831,964 | -1.10(-0.75%) |
Aug 09, 2016 | 146.37 | 147.28 | 145.27 | 146.79 | 1,325,386 | +0.44(+0.30%) |
Aug 08, 2016 | 146.16 | 147.95 | 145.88 | 146.35 | 1,724,699 | +0.17(+0.12%) |
Aug 05, 2016 | 146.45 | 147.03 | 145.35 | 146.18 | 2,072,292 | +0.06(+0.04%) |
Aug 04, 2016 | 148.07 | 148.41 | 145.95 | 146.12 | 1,558,798 | -1.79(-1.21%) |
Aug 03, 2016 | 147.84 | 147.96 | 146.60 | 147.91 | 2,270,453 | -0.87(-0.58%) |
Aug 02, 2016 | 150.75 | 151.36 | 148.51 | 148.77 | 1,956,798 | -2.66(-1.75%) |
Aug 01, 2016 | 150.94 | 152.01 | 150.54 | 151.43 | 1,385,201 | +0.37(+0.25%) |
Jul 29, 2016 | 148.99 | 152.43 | 148.99 | 151.06 | 1,894,636 | +1.98(+1.33%) |
Jul 28, 2016 | 147.57 | 150.20 | 147.45 | 149.08 | 1,388,204 | +1.58(+1.07%) |
Jul 27, 2016 | 149.80 | 149.83 | 145.74 | 147.50 | 2,386,151 | -1.86(-1.25%) |
Jul 26, 2016 | 149.37 | 149.76 | 148.69 | 149.37 | 1,383,612 | +0.01(+0.01%) |
Jul 25, 2016 | 150.26 | 150.64 | 149.09 | 149.35 | 1,202,953 | -0.54(-0.36%) |
Jul 22, 2016 | 148.96 | 150.45 | 148.72 | 149.90 | 1,453,939 | +0.73(+0.49%) |
Jul 21, 2016 | 148.19 | 149.26 | 146.93 | 149.17 | 1,009,394 | +0.64(+0.43%) |
Jul 20, 2016 | 148.66 | 148.69 | 147.57 | 148.53 | 1,130,048 | +0.14(+0.09%) |
Jul 19, 2016 | 148.10 | 148.39 | 146.80 | 148.39 | 1,618,848 | +0.50(+0.34%) |
Jul 18, 2016 | 148.40 | 148.67 | 147.26 | 147.89 | 1,276,108 | -0.44(-0.30%) |
Jul 15, 2016 | 148.12 | 148.48 | 146.33 | 148.33 | 1,676,214 | +0.51(+0.35%) |
Jul 14, 2016 | 149.19 | 149.19 | 147.37 | 147.81 | 1,743,112 | -1.38(-0.92%) |
Jul 13, 2016 | 147.55 | 149.20 | 147.06 | 149.19 | 1,794,977 | +1.85(+1.25%) |
Jul 12, 2016 | 147.26 | 147.59 | 145.83 | 147.34 | 1,886,432 | -0.19(-0.13%) |
Jul 11, 2016 | 146.24 | 147.87 | 145.29 | 147.53 | 1,500,334 | +1.45(+0.99%) |
Jul 08, 2016 | 144.24 | 146.21 | 143.73 | 146.08 | 1,732,723 | +2.64(+1.84%) |
Jul 07, 2016 | 144.40 | 144.81 | 142.29 | 143.44 | 1,857,231 | -1.30(-0.90%) |
Jul 06, 2016 | 146.16 | 146.59 | 144.24 | 144.73 | 2,100,056 | -1.79(-1.22%) |
Jul 05, 2016 | 144.60 | 146.53 | 144.57 | 146.52 | 1,986,713 | +2.06(+1.42%) |
Jul 01, 2016 | 144.73 | 144.47 | 144.47 | 144.47 | 1,575,023 | +0.16(+0.11%) |
Jun 30, 2016 | 143.53 | 144.49 | 142.31 | 144.31 | 3,115,705 | +1.31(+0.92%) |
Jun 29, 2016 | 142.31 | 143.80 | 141.66 | 143.00 | 2,368,223 | +1.22(+0.86%) |
Jun 28, 2016 | 139.19 | 141.86 | 138.39 | 141.77 | 2,603,294 | +3.42(+2.47%) |
Jun 27, 2016 | 136.68 | 138.46 | 135.65 | 138.35 | 2,684,375 | +0.97(+0.70%) |
Jun 24, 2016 | 136.11 | 138.93 | 135.07 | 137.39 | 2,606,108 | -1.72(-1.24%) |
Jun 23, 2016 | 139.57 | 140.01 | 138.70 | 139.11 | 1,097,433 | +0.33(+0.24%) |
Jun 22, 2016 | 139.06 | 139.38 | 138.21 | 138.78 | 1,635,163 | +0.11(+0.08%) |
Jun 21, 2016 | 137.90 | 139.01 | 137.73 | 138.67 | 1,789,816 | +0.98(+0.71%) |
Jun 20, 2016 | 138.33 | 139.56 | 137.35 | 137.69 | 1,825,263 | +0.71(+0.52%) |
Jun 17, 2016 | 137.11 | 137.11 | 135.47 | 136.98 | 2,183,492 | -0.21(-0.16%) |
Jun 16, 2016 | 135.55 | 137.29 | 134.93 | 137.20 | 1,267,359 | +1.32(+0.97%) |
Jun 15, 2016 | 135.17 | 136.59 | 135.17 | 135.87 | 1,895,793 | +0.93(+0.69%) |
Jun 14, 2016 | 134.00 | 135.93 | 133.68 | 134.94 | 1,890,235 | +0.72(+0.54%) |
Jun 13, 2016 | 133.61 | 134.75 | 133.03 | 134.22 | 1,501,758 | +0.98(+0.73%) |
Jun 10, 2016 | 133.58 | 134.28 | 132.94 | 133.24 | 1,247,777 | -0.92(-0.69%) |
Jun 09, 2016 | 133.93 | 134.89 | 133.07 | 134.16 | 1,239,846 | +0.13(+0.10%) |
Jun 08, 2016 | 132.64 | 134.32 | 132.41 | 134.03 | 1,821,044 | +1.29(+0.97%) |
Jun 07, 2016 | 132.18 | 133.64 | 132.17 | 132.74 | 1,325,825 | +0.56(+0.42%) |
Jun 06, 2016 | 133.02 | 134.01 | 131.42 | 132.18 | 2,059,190 | -0.54(-0.41%) |
Jun 03, 2016 | 132.17 | 132.94 | 131.48 | 132.72 | 2,066,336 | +1.39(+1.06%) |
Jun 02, 2016 | 131.24 | 131.93 | 130.48 | 131.34 | 1,675,922 | -0.57(-0.43%) |
Jun 01, 2016 | 130.80 | 132.57 | 130.80 | 131.91 | 1,811,194 | +0.41(+0.31%) |
May 31, 2016 | 132.27 | 132.30 | 130.45 | 131.50 | 2,217,068 | -0.09(-0.07%) |
May 27, 2016 | 131.19 | 131.58 | 131.58 | 131.58 | 1,332,885 | +0.43(+0.32%) |
May 26, 2016 | 130.60 | 131.83 | 129.74 | 131.16 | 1,267,185 | +0.69(+0.53%) |
May 25, 2016 | 131.69 | 131.95 | 129.59 | 130.46 | 2,302,288 | -1.03(-0.78%) |
May 24, 2016 | 130.99 | 132.67 | 130.57 | 131.49 | 2,244,676 | +1.25(+0.96%) |
May 23, 2016 | 130.04 | 130.91 | 129.19 | 130.24 | 1,925,344 | +0.41(+0.32%) |
May 20, 2016 | 129.69 | 130.98 | 129.10 | 129.82 | 3,407,226 | +0.85(+0.66%) |
May 19, 2016 | 127.72 | 129.25 | 127.24 | 128.97 | 2,876,608 | +0.24(+0.19%) |
May 18, 2016 | 129.50 | 130.32 | 126.96 | 128.73 | 3,655,009 | -1.32(-1.01%) |
May 17, 2016 | 131.83 | 132.15 | 129.31 | 130.05 | 2,888,660 | -2.60(-1.96%) |
May 16, 2016 | 130.76 | 133.22 | 130.05 | 132.65 | 2,701,553 | +1.92(+1.47%) |
May 13, 2016 | 133.60 | 133.60 | 129.82 | 130.73 | 5,064,684 | -3.96(-2.94%) |
May 12, 2016 | 134.67 | 135.54 | 131.86 | 134.69 | 4,648,136 | +0.53(+0.39%) |
May 11, 2016 | 140.89 | 140.91 | 133.54 | 134.16 | 6,094,648 | -7.05(-4.99%) |
May 10, 2016 | 141.06 | 141.79 | 140.66 | 141.21 | 1,717,180 | +0.58(+0.41%) |
May 09, 2016 | 139.08 | 140.66 | 138.16 | 140.63 | 1,827,188 | +1.47(+1.05%) |
May 06, 2016 | 137.47 | 139.20 | 137.12 | 139.16 | 1,652,687 | +1.57(+1.14%) |
May 05, 2016 | 136.39 | 137.65 | 135.95 | 137.59 | 1,675,466 | +0.54(+0.40%) |
May 04, 2016 | 134.18 | 137.18 | 134.18 | 137.05 | 1,678,152 | +1.76(+1.30%) |
May 03, 2016 | 134.18 | 135.38 | 134.11 | 135.29 | 1,148,407 | +0.29(+0.21%) |