Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 126.37 | 127.29 | 124.34 | 125.58 | 442,804 | -1.48(-1.17%) |
Mar 30, 2017 | 126.38 | 127.40 | 126.13 | 127.06 | 435,664 | -0.14(-0.11%) |
Mar 29, 2017 | 127.34 | 128.06 | 125.88 | 127.20 | 410,550 | -0.55(-0.43%) |
Mar 28, 2017 | 125.87 | 129.17 | 125.87 | 127.74 | 575,557 | +1.74(+1.38%) |
Mar 27, 2017 | 124.69 | 126.46 | 123.90 | 126.01 | 602,751 | -0.27(-0.21%) |
Mar 24, 2017 | 126.88 | 128.28 | 126.08 | 126.28 | 478,341 | +0.11(+0.08%) |
Mar 23, 2017 | 124.36 | 127.01 | 123.97 | 126.17 | 550,459 | +2.09(+1.69%) |
Mar 22, 2017 | 122.43 | 124.26 | 121.99 | 124.08 | 542,516 | +0.80(+0.65%) |
Mar 21, 2017 | 126.96 | 126.96 | 122.52 | 123.28 | 680,620 | -2.80(-2.22%) |
Mar 20, 2017 | 126.11 | 126.51 | 125.68 | 126.08 | 547,602 | -0.04(-0.03%) |
Mar 17, 2017 | 126.11 | 126.96 | 125.64 | 126.11 | 740,759 | +0.29(+0.23%) |
Mar 16, 2017 | 124.05 | 126.15 | 123.59 | 125.82 | 536,014 | +2.66(+2.16%) |
Mar 15, 2017 | 120.85 | 123.20 | 120.09 | 123.16 | 750,085 | +1.98(+1.64%) |
Mar 14, 2017 | 121.45 | 121.76 | 120.72 | 121.18 | 405,835 | -0.59(-0.49%) |
Mar 13, 2017 | 121.89 | 122.31 | 120.58 | 121.77 | 434,661 | +0.10(+0.08%) |
Mar 10, 2017 | 122.25 | 123.06 | 120.63 | 121.67 | 594,747 | -0.81(-0.67%) |
Mar 09, 2017 | 124.15 | 124.35 | 121.93 | 122.48 | 470,558 | -0.92(-0.75%) |
Mar 08, 2017 | 125.38 | 125.38 | 123.10 | 123.41 | 405,335 | -1.82(-1.46%) |
Mar 07, 2017 | 127.11 | 127.51 | 125.01 | 125.23 | 353,510 | -2.24(-1.76%) |
Mar 06, 2017 | 129.10 | 129.49 | 126.98 | 127.47 | 284,453 | -1.36(-1.06%) |
Mar 03, 2017 | 128.10 | 129.22 | 127.17 | 128.84 | 319,555 | +1.83(+1.44%) |
Mar 02, 2017 | 127.89 | 128.25 | 126.84 | 127.01 | 361,770 | -1.75(-1.36%) |
Mar 01, 2017 | 128.24 | 129.36 | 127.91 | 128.76 | 255,464 | +2.17(+1.71%) |
Feb 28, 2017 | 127.24 | 128.35 | 125.60 | 126.59 | 341,689 | -1.42(-1.11%) |
Feb 27, 2017 | 129.21 | 129.66 | 127.95 | 128.01 | 388,219 | -0.94(-0.73%) |
Feb 24, 2017 | 128.34 | 129.54 | 127.65 | 128.95 | 361,648 | -1.87(-1.43%) |
Feb 23, 2017 | 130.46 | 131.77 | 130.44 | 130.82 | 265,881 | -0.60(-0.46%) |
Feb 22, 2017 | 130.73 | 131.66 | 130.50 | 131.42 | 261,142 | +0.15(+0.12%) |
Feb 21, 2017 | 129.24 | 131.55 | 128.91 | 131.27 | 351,973 | +3.43(+2.68%) |
Feb 17, 2017 | 127.84 | 127.84 | 127.84 | 0 | -0.32(-0.25%) | |
Feb 16, 2017 | 129.04 | 130.04 | 127.74 | 128.16 | 192,142 | -0.98(-0.76%) |
Feb 15, 2017 | 128.64 | 129.58 | 128.31 | 129.14 | 378,524 | +0.86(+0.67%) |
Feb 14, 2017 | 129.71 | 130.47 | 128.15 | 128.28 | 412,852 | -2.08(-1.60%) |
Feb 13, 2017 | 132.81 | 133.65 | 130.26 | 130.36 | 223,012 | -1.99(-1.50%) |
Feb 10, 2017 | 130.36 | 132.63 | 130.36 | 132.35 | 328,618 | +1.63(+1.25%) |
Feb 09, 2017 | 130.55 | 130.81 | 128.96 | 130.72 | 494,821 | +1.34(+1.03%) |
Feb 08, 2017 | 128.77 | 129.57 | 127.55 | 129.38 | 577,446 | +1.08(+0.84%) |
Feb 07, 2017 | 125.34 | 130.69 | 125.34 | 128.31 | 1,070,074 | +3.38(+2.70%) |
Feb 06, 2017 | 125.34 | 126.40 | 124.44 | 124.93 | 553,265 | -1.15(-0.91%) |
Feb 03, 2017 | 125.77 | 126.54 | 125.38 | 126.08 | 275,621 | +1.29(+1.04%) |
Feb 02, 2017 | 125.55 | 125.55 | 124.43 | 124.79 | 250,415 | -0.78(-0.63%) |
Feb 01, 2017 | 127.17 | 127.41 | 125.24 | 125.58 | 216,176 | -0.29(-0.23%) |
Jan 31, 2017 | 125.43 | 126.41 | 124.68 | 125.87 | 183,395 | -0.30(-0.24%) |
Jan 30, 2017 | 126.89 | 128.28 | 125.95 | 126.17 | 179,252 | -1.58(-1.24%) |
Jan 27, 2017 | 127.54 | 128.36 | 126.83 | 127.75 | 263,203 | +0.88(+0.69%) |
Jan 26, 2017 | 129.80 | 129.81 | 126.78 | 126.88 | 468,024 | -2.39(-1.85%) |
Jan 25, 2017 | 127.18 | 129.87 | 126.76 | 129.27 | 360,034 | +1.81(+1.42%) |
Jan 24, 2017 | 126.88 | 128.10 | 125.76 | 127.46 | 452,647 | +1.25(+0.99%) |
Jan 23, 2017 | 123.75 | 126.26 | 122.86 | 126.21 | 280,925 | +3.08(+2.50%) |
Jan 20, 2017 | 122.47 | 123.16 | 121.52 | 123.13 | 238,876 | +0.85(+0.70%) |
Jan 19, 2017 | 124.40 | 124.84 | 121.83 | 122.28 | 188,191 | -2.06(-1.66%) |
Jan 18, 2017 | 124.14 | 125.08 | 122.90 | 124.34 | 310,537 | +0.75(+0.60%) |
Jan 17, 2017 | 122.72 | 124.02 | 121.61 | 123.59 | 293,384 | -0.41(-0.33%) |
Jan 13, 2017 | 124.00 | 124.00 | 124.00 | 0 | -1.60(-1.27%) | |
Jan 12, 2017 | 125.79 | 126.30 | 124.58 | 125.60 | 203,206 | -0.19(-0.15%) |
Jan 11, 2017 | 126.18 | 126.52 | 124.15 | 125.79 | 211,881 | -1.09(-0.86%) |
Jan 10, 2017 | 126.50 | 127.49 | 125.81 | 126.88 | 259,757 | +1.38(+1.10%) |
Jan 09, 2017 | 126.90 | 127.17 | 125.45 | 125.50 | 220,928 | -1.15(-0.90%) |
Jan 06, 2017 | 126.08 | 126.84 | 125.21 | 126.64 | 344,094 | +0.39(+0.31%) |
Jan 05, 2017 | 125.82 | 126.34 | 125.18 | 126.25 | 259,705 | +0.30(+0.24%) |
Jan 04, 2017 | 124.71 | 126.01 | 124.45 | 125.95 | 288,366 | +1.77(+1.42%) |
Jan 03, 2017 | 123.04 | 126.11 | 121.05 | 124.18 | 286,885 | +2.79(+2.30%) |
Dec 30, 2016 | 121.39 | 121.39 | 121.39 | 0 | +0.16(+0.13%) | |
Dec 29, 2016 | 121.55 | 122.83 | 121.23 | 121.23 | 199,147 | -0.35(-0.29%) |
Dec 28, 2016 | 120.36 | 121.75 | 118.50 | 121.58 | 146,314 | +1.54(+1.28%) |
Dec 27, 2016 | 119.53 | 120.31 | 119.53 | 120.05 | 66,309 | +0.25(+0.21%) |
Dec 23, 2016 | 119.79 | 119.79 | 119.79 | 0 | -0.71(-0.59%) | |
Dec 22, 2016 | 121.37 | 121.97 | 119.95 | 120.51 | 312,573 | -1.24(-1.02%) |
Dec 21, 2016 | 121.12 | 122.03 | 120.42 | 121.75 | 231,075 | +0.88(+0.73%) |
Dec 20, 2016 | 119.89 | 121.11 | 119.16 | 120.86 | 283,337 | +1.08(+0.90%) |
Dec 19, 2016 | 120.58 | 121.25 | 119.28 | 119.78 | 320,257 | -0.79(-0.66%) |
Dec 16, 2016 | 120.22 | 121.52 | 119.95 | 120.58 | 314,630 | -0.02(-0.02%) |
Dec 15, 2016 | 119.98 | 121.19 | 119.38 | 120.60 | 333,191 | +0.58(+0.48%) |
Dec 14, 2016 | 120.70 | 122.82 | 119.78 | 120.02 | 265,108 | -1.53(-1.26%) |
Dec 13, 2016 | 119.96 | 121.81 | 119.30 | 121.55 | 293,430 | +1.79(+1.50%) |
Dec 12, 2016 | 122.38 | 122.84 | 119.60 | 119.76 | 419,130 | -3.21(-2.61%) |
Dec 09, 2016 | 121.68 | 123.27 | 120.77 | 122.97 | 379,338 | +1.97(+1.63%) |
Dec 08, 2016 | 120.86 | 122.65 | 120.47 | 121.00 | 314,617 | -0.81(-0.67%) |
Dec 07, 2016 | 121.97 | 122.42 | 119.91 | 121.81 | 408,377 | +0.54(+0.44%) |
Dec 06, 2016 | 122.13 | 122.65 | 120.70 | 121.28 | 313,957 | -0.11(-0.09%) |
Dec 05, 2016 | 120.03 | 121.81 | 119.40 | 121.39 | 363,530 | +2.13(+1.79%) |
Dec 02, 2016 | 122.14 | 122.56 | 119.20 | 119.25 | 390,248 | -3.11(-2.55%) |
Dec 01, 2016 | 121.16 | 123.86 | 121.16 | 122.37 | 669,483 | +1.88(+1.56%) |
Nov 30, 2016 | 118.65 | 121.16 | 118.65 | 120.49 | 889,277 | +2.52(+2.14%) |
Nov 29, 2016 | 115.92 | 119.07 | 115.51 | 117.97 | 481,136 | +1.77(+1.52%) |
Nov 28, 2016 | 116.89 | 118.74 | 116.16 | 116.20 | 460,503 | -1.22(-1.03%) |
Nov 25, 2016 | 115.56 | 117.81 | 114.15 | 117.42 | 333,992 | +2.33(+2.02%) |
Nov 23, 2016 | 115.09 | 115.09 | 115.09 | 0 | -1.23(-1.06%) | |
Nov 22, 2016 | 116.36 | 117.71 | 115.36 | 116.32 | 324,737 | +0.70(+0.61%) |
Nov 21, 2016 | 118.56 | 118.85 | 115.44 | 115.62 | 518,172 | -1.81(-1.54%) |
Nov 18, 2016 | 114.71 | 118.30 | 112.30 | 117.42 | 739,985 | +2.78(+2.42%) |
Nov 17, 2016 | 116.69 | 116.82 | 114.16 | 114.65 | 498,060 | -2.05(-1.75%) |
Nov 16, 2016 | 117.11 | 118.26 | 116.57 | 116.69 | 361,493 | -1.31(-1.11%) |
Nov 15, 2016 | 118.48 | 118.48 | 116.55 | 118.01 | 520,954 | +0.62(+0.53%) |
Nov 14, 2016 | 119.52 | 120.45 | 116.89 | 117.39 | 1,039,668 | -1.84(-1.55%) |
Nov 11, 2016 | 121.72 | 122.68 | 118.52 | 119.23 | 722,979 | -3.38(-2.76%) |
Nov 10, 2016 | 125.57 | 126.50 | 122.42 | 122.61 | 629,421 | -2.50(-2.00%) |
Nov 09, 2016 | 125.07 | 126.08 | 121.35 | 125.11 | 705,217 | +0.04(+0.03%) |
Nov 08, 2016 | 125.34 | 126.88 | 122.61 | 125.08 | 909,407 | -0.35(-0.28%) |
Nov 07, 2016 | 122.27 | 125.78 | 121.66 | 125.42 | 915,235 | +5.60(+4.67%) |
Nov 04, 2016 | 114.79 | 121.26 | 113.81 | 119.82 | 1,004,391 | +6.81(+6.03%) |
Nov 03, 2016 | 113.65 | 115.23 | 112.41 | 113.01 | 396,953 | -0.15(-0.13%) |
Nov 02, 2016 | 114.45 | 114.57 | 112.76 | 113.16 | 392,602 | -1.55(-1.35%) |
Nov 01, 2016 | 114.90 | 115.88 | 113.14 | 114.70 | 275,379 | +0.37(+0.32%) |
Oct 31, 2016 | 114.83 | 114.86 | 113.62 | 114.33 | 324,031 | +0.28(+0.25%) |
Oct 28, 2016 | 114.19 | 114.57 | 113.14 | 114.05 | 195,990 | +0.11(+0.10%) |
Oct 27, 2016 | 116.27 | 117.09 | 113.89 | 113.93 | 278,215 | -1.91(-1.65%) |
Oct 26, 2016 | 114.66 | 116.54 | 114.39 | 115.85 | 247,550 | +0.44(+0.38%) |
Oct 25, 2016 | 115.40 | 116.50 | 115.30 | 115.41 | 294,374 | -0.34(-0.29%) |
Oct 24, 2016 | 117.12 | 117.16 | 115.35 | 115.75 | 253,536 | -0.38(-0.32%) |
Oct 21, 2016 | 114.32 | 117.04 | 114.32 | 116.12 | 204,004 | -0.51(-0.43%) |
Oct 20, 2016 | 115.85 | 117.72 | 115.51 | 116.63 | 546,610 | +0.47(+0.40%) |
Oct 19, 2016 | 114.83 | 116.52 | 113.79 | 116.16 | 548,364 | +1.84(+1.61%) |
Oct 18, 2016 | 113.43 | 114.53 | 112.83 | 114.33 | 415,860 | +2.64(+2.37%) |
Oct 17, 2016 | 112.87 | 113.18 | 111.52 | 111.68 | 377,115 | -1.09(-0.97%) |
Oct 14, 2016 | 112.82 | 114.48 | 112.38 | 112.77 | 246,716 | +0.52(+0.46%) |
Oct 13, 2016 | 112.13 | 112.82 | 110.91 | 112.26 | 373,308 | -1.21(-1.06%) |
Oct 12, 2016 | 113.18 | 114.46 | 112.31 | 113.46 | 339,943 | +0.39(+0.35%) |
Oct 11, 2016 | 114.22 | 115.04 | 112.60 | 113.07 | 208,201 | -1.18(-1.03%) |
Oct 10, 2016 | 113.49 | 115.56 | 113.42 | 114.25 | 313,239 | +1.57(+1.39%) |
Oct 07, 2016 | 113.04 | 114.25 | 112.28 | 112.68 | 328,393 | +0.18(+0.16%) |
Oct 06, 2016 | 112.91 | 113.30 | 112.05 | 112.50 | 305,199 | -0.54(-0.48%) |
Oct 05, 2016 | 115.36 | 116.03 | 112.80 | 113.04 | 685,905 | -1.13(-0.99%) |
Oct 04, 2016 | 116.75 | 117.60 | 114.16 | 114.17 | 369,483 | -2.55(-2.19%) |
Oct 03, 2016 | 117.36 | 117.64 | 116.17 | 116.72 | 303,394 | -0.33(-0.28%) |
Sep 30, 2016 | 116.91 | 118.32 | 116.82 | 117.06 | 430,686 | +0.98(+0.85%) |
Sep 29, 2016 | 116.39 | 118.19 | 116.07 | 116.07 | 269,462 | -1.84(-1.56%) |
Sep 28, 2016 | 117.34 | 118.33 | 116.79 | 117.91 | 324,651 | +0.28(+0.24%) |
Sep 27, 2016 | 118.52 | 118.79 | 116.81 | 117.63 | 382,403 | -0.51(-0.43%) |
Sep 26, 2016 | 119.25 | 119.37 | 118.07 | 118.14 | 254,867 | -2.49(-2.07%) |
Sep 23, 2016 | 121.15 | 122.70 | 120.42 | 120.63 | 304,429 | -2.19(-1.78%) |
Sep 22, 2016 | 121.87 | 123.84 | 121.87 | 122.82 | 370,193 | +2.06(+1.71%) |
Sep 21, 2016 | 119.39 | 120.82 | 117.49 | 120.76 | 346,106 | +2.42(+2.04%) |
Sep 20, 2016 | 118.32 | 118.71 | 117.06 | 118.35 | 224,395 | +1.15(+0.98%) |
Sep 19, 2016 | 118.16 | 119.89 | 117.04 | 117.20 | 309,768 | +0.96(+0.83%) |
Sep 16, 2016 | 116.85 | 117.22 | 115.72 | 116.24 | 395,260 | -2.18(-1.84%) |
Sep 15, 2016 | 117.18 | 118.89 | 116.54 | 118.42 | 239,372 | +1.02(+0.87%) |
Sep 14, 2016 | 116.16 | 117.93 | 116.16 | 117.40 | 390,828 | +0.58(+0.50%) |
Sep 13, 2016 | 118.09 | 118.10 | 116.27 | 116.82 | 728,706 | -2.92(-2.44%) |
Sep 12, 2016 | 117.66 | 120.05 | 116.26 | 119.74 | 579,033 | +0.91(+0.76%) |
Sep 09, 2016 | 122.96 | 122.96 | 118.78 | 118.83 | 372,592 | -5.14(-4.15%) |
Sep 08, 2016 | 124.91 | 125.85 | 123.54 | 123.98 | 254,520 | -1.35(-1.08%) |
Sep 07, 2016 | 125.31 | 126.22 | 124.78 | 125.33 | 194,688 | -0.61(-0.48%) |
Sep 06, 2016 | 125.21 | 127.85 | 124.48 | 125.94 | 298,782 | +1.25(+1.00%) |
Sep 02, 2016 | 124.37 | 124.69 | 124.69 | 124.69 | 305,336 | +1.07(+0.86%) |
Sep 01, 2016 | 120.51 | 124.57 | 120.38 | 123.62 | 438,960 | +3.14(+2.60%) |
Aug 31, 2016 | 120.68 | 121.31 | 119.86 | 120.48 | 335,962 | -0.90(-0.74%) |
Aug 30, 2016 | 122.85 | 123.02 | 120.68 | 121.39 | 259,157 | -1.12(-0.92%) |
Aug 29, 2016 | 121.05 | 122.58 | 120.97 | 122.51 | 176,813 | +1.78(+1.47%) |
Aug 26, 2016 | 123.53 | 124.12 | 120.32 | 120.73 | 433,544 | -2.60(-2.11%) |
Aug 25, 2016 | 123.44 | 124.65 | 122.76 | 123.33 | 416,857 | -0.42(-0.34%) |
Aug 24, 2016 | 122.35 | 124.05 | 122.35 | 123.75 | 351,996 | +0.83(+0.68%) |
Aug 23, 2016 | 123.47 | 123.54 | 122.89 | 122.92 | 218,103 | -0.11(-0.09%) |
Aug 22, 2016 | 121.73 | 123.10 | 121.28 | 123.04 | 187,549 | +0.33(+0.27%) |
Aug 19, 2016 | 120.37 | 123.18 | 119.75 | 122.71 | 300,682 | +1.99(+1.65%) |
Aug 18, 2016 | 121.24 | 121.92 | 120.12 | 120.72 | 365,770 | +0.16(+0.13%) |
Aug 17, 2016 | 121.06 | 122.26 | 119.56 | 120.55 | 437,907 | -0.74(-0.61%) |
Aug 16, 2016 | 122.48 | 122.91 | 120.80 | 121.29 | 337,670 | -1.07(-0.87%) |
Aug 15, 2016 | 122.42 | 123.53 | 121.83 | 122.36 | 213,077 | +0.17(+0.14%) |
Aug 12, 2016 | 124.48 | 125.36 | 122.06 | 122.19 | 269,747 | -2.78(-2.22%) |
Aug 11, 2016 | 124.53 | 126.08 | 123.44 | 124.97 | 456,154 | +0.76(+0.61%) |
Aug 10, 2016 | 121.81 | 124.90 | 121.81 | 124.21 | 579,687 | +2.61(+2.14%) |
Aug 09, 2016 | 121.84 | 122.94 | 115.67 | 121.60 | 900,648 | -1.69(-1.37%) |
Aug 08, 2016 | 123.44 | 125.25 | 122.38 | 123.29 | 291,519 | +0.36(+0.29%) |
Aug 05, 2016 | 122.52 | 123.57 | 121.74 | 122.93 | 270,450 | +0.41(+0.33%) |
Aug 04, 2016 | 122.43 | 123.82 | 121.57 | 122.52 | 243,896 | +0.15(+0.13%) |
Aug 03, 2016 | 121.75 | 123.07 | 121.50 | 122.37 | 186,481 | +0.22(+0.18%) |
Aug 02, 2016 | 122.83 | 123.68 | 121.00 | 122.15 | 183,268 | -1.08(-0.87%) |
Aug 01, 2016 | 122.74 | 124.24 | 122.74 | 123.22 | 369,487 | -0.07(-0.06%) |
Jul 29, 2016 | 122.55 | 124.70 | 122.49 | 123.29 | 381,836 | +0.18(+0.14%) |
Jul 28, 2016 | 123.67 | 124.20 | 121.92 | 123.11 | 233,789 | -0.62(-0.50%) |
Jul 27, 2016 | 125.46 | 125.46 | 123.53 | 123.73 | 251,997 | -0.89(-0.72%) |
Jul 26, 2016 | 124.10 | 125.45 | 123.09 | 124.62 | 360,588 | +0.52(+0.42%) |
Jul 25, 2016 | 123.82 | 124.13 | 122.37 | 124.10 | 387,623 | -0.42(-0.34%) |
Jul 22, 2016 | 123.44 | 124.81 | 122.45 | 124.52 | 338,843 | +1.99(+1.63%) |
Jul 21, 2016 | 122.60 | 123.42 | 121.65 | 122.53 | 223,548 | -0.13(-0.11%) |
Jul 20, 2016 | 121.65 | 123.11 | 121.45 | 122.66 | 274,429 | +0.71(+0.58%) |
Jul 19, 2016 | 121.08 | 122.62 | 120.93 | 121.95 | 290,640 | -0.33(-0.27%) |
Jul 18, 2016 | 119.96 | 122.31 | 119.91 | 122.28 | 264,029 | +2.26(+1.88%) |
Jul 15, 2016 | 122.27 | 123.01 | 119.70 | 120.02 | 430,536 | -2.25(-1.84%) |
Jul 14, 2016 | 122.18 | 123.01 | 120.45 | 122.27 | 421,946 | +0.68(+0.56%) |
Jul 13, 2016 | 119.36 | 122.42 | 118.68 | 121.59 | 413,512 | +2.23(+1.87%) |
Jul 12, 2016 | 122.42 | 123.11 | 118.98 | 119.36 | 582,752 | -1.82(-1.50%) |
Jul 11, 2016 | 122.52 | 122.52 | 120.33 | 121.19 | 283,677 | +0.97(+0.81%) |
Jul 08, 2016 | 116.22 | 120.69 | 115.50 | 120.22 | 392,714 | +4.71(+4.08%) |
Jul 07, 2016 | 116.75 | 117.26 | 115.30 | 115.50 | 318,365 | -0.11(-0.09%) |
Jul 06, 2016 | 114.96 | 115.73 | 113.65 | 115.61 | 314,764 | +0.03(+0.03%) |
Jul 05, 2016 | 117.22 | 118.22 | 114.97 | 115.58 | 378,033 | -2.78(-2.35%) |
Jul 01, 2016 | 119.06 | 118.36 | 118.36 | 118.36 | 467,498 | -0.32(-0.27%) |
Jun 30, 2016 | 118.24 | 119.65 | 116.75 | 118.68 | 681,217 | +1.62(+1.39%) |
Jun 29, 2016 | 116.92 | 118.95 | 116.34 | 117.06 | 390,160 | +2.28(+1.98%) |
Jun 28, 2016 | 112.77 | 115.33 | 112.14 | 114.78 | 514,128 | +3.84(+3.47%) |
Jun 27, 2016 | 117.19 | 117.19 | 108.47 | 110.93 | 567,995 | -1.61(-1.43%) |
Jun 24, 2016 | 108.52 | 115.42 | 108.40 | 112.54 | 452,596 | -5.07(-4.31%) |
Jun 23, 2016 | 118.49 | 118.49 | 116.35 | 117.61 | 333,135 | +1.29(+1.11%) |
Jun 22, 2016 | 117.49 | 117.49 | 115.62 | 116.32 | 300,129 | -0.32(-0.27%) |
Jun 21, 2016 | 116.70 | 117.49 | 115.29 | 116.63 | 220,673 | -0.13(-0.11%) |
Jun 20, 2016 | 117.66 | 119.22 | 116.54 | 116.76 | 429,757 | +0.60(+0.52%) |
Jun 17, 2016 | 115.36 | 118.40 | 115.36 | 116.16 | 458,577 | +0.85(+0.73%) |
Jun 16, 2016 | 112.76 | 115.35 | 112.76 | 115.32 | 371,742 | +1.19(+1.04%) |
Jun 15, 2016 | 111.99 | 115.49 | 110.62 | 114.12 | 436,774 | +3.21(+2.89%) |
Jun 14, 2016 | 111.69 | 112.13 | 110.77 | 110.92 | 456,114 | -0.70(-0.63%) |
Jun 13, 2016 | 111.60 | 112.30 | 109.95 | 111.62 | 383,539 | -1.56(-1.38%) |
Jun 10, 2016 | 117.52 | 117.95 | 112.64 | 113.18 | 540,759 | -5.67(-4.77%) |
Jun 09, 2016 | 116.64 | 119.19 | 116.09 | 118.85 | 407,307 | +1.35(+1.15%) |
Jun 08, 2016 | 118.03 | 120.65 | 117.31 | 117.50 | 430,894 | +0.21(+0.18%) |
Jun 07, 2016 | 116.70 | 117.56 | 115.71 | 117.29 | 429,106 | +1.45(+1.25%) |
Jun 06, 2016 | 116.15 | 117.66 | 115.19 | 115.85 | 472,780 | +0.70(+0.61%) |
Jun 03, 2016 | 111.47 | 115.44 | 111.47 | 115.15 | 666,565 | +3.78(+3.40%) |
Jun 02, 2016 | 109.30 | 111.67 | 109.13 | 111.36 | 266,632 | +1.38(+1.25%) |
Jun 01, 2016 | 107.27 | 110.16 | 107.13 | 109.99 | 396,915 | +2.18(+2.02%) |
May 31, 2016 | 109.49 | 110.39 | 107.51 | 107.81 | 797,639 | -1.68(-1.53%) |
May 27, 2016 | 111.49 | 109.49 | 109.49 | 109.49 | 323,802 | -2.38(-2.12%) |
May 26, 2016 | 111.39 | 112.16 | 111.18 | 111.86 | 424,977 | +1.08(+0.98%) |
May 25, 2016 | 109.85 | 111.01 | 108.86 | 110.78 | 293,924 | +2.23(+2.05%) |
May 24, 2016 | 109.70 | 109.70 | 108.37 | 108.55 | 303,566 | +0.15(+0.13%) |
May 23, 2016 | 106.78 | 109.66 | 105.74 | 108.40 | 293,871 | +1.13(+1.05%) |
May 20, 2016 | 108.43 | 108.61 | 106.97 | 107.27 | 345,271 | -0.14(-0.13%) |
May 19, 2016 | 110.89 | 110.89 | 106.13 | 107.41 | 692,288 | -3.99(-3.58%) |
May 18, 2016 | 112.44 | 113.66 | 110.74 | 111.40 | 449,491 | -1.35(-1.19%) |
May 17, 2016 | 112.36 | 113.94 | 111.64 | 112.75 | 372,932 | -0.23(-0.20%) |
May 16, 2016 | 111.33 | 114.98 | 110.90 | 112.98 | 663,653 | +1.82(+1.64%) |
May 13, 2016 | 110.62 | 117.83 | 109.73 | 111.16 | 918,184 | +0.78(+0.71%) |
May 12, 2016 | 110.42 | 111.74 | 109.12 | 110.37 | 357,276 | +0.34(+0.31%) |
May 11, 2016 | 109.68 | 111.35 | 108.70 | 110.03 | 428,203 | +0.63(+0.58%) |
May 10, 2016 | 106.88 | 110.82 | 105.87 | 109.40 | 788,345 | +3.58(+3.38%) |
May 09, 2016 | 107.02 | 107.48 | 105.18 | 105.83 | 477,629 | -1.85(-1.71%) |
May 06, 2016 | 105.50 | 107.89 | 102.79 | 107.67 | 491,293 | +2.58(+2.46%) |
May 05, 2016 | 105.37 | 106.20 | 104.25 | 105.09 | 602,059 | +0.79(+0.76%) |
May 04, 2016 | 107.01 | 107.01 | 103.41 | 104.30 | 1,356,945 | -3.15(-2.93%) |
May 03, 2016 | 109.96 | 110.47 | 107.05 | 107.45 | 469,428 | -4.04(-3.63%) |
May 02, 2016 | 111.89 | 112.54 | 111.04 | 111.50 | 277,396 | -0.33(-0.30%) |
Apr 29, 2016 | 111.70 | 112.36 | 110.92 | 111.83 | 420,952 | +0.06(+0.05%) |
Apr 28, 2016 | 109.89 | 112.09 | 109.89 | 111.77 | 471,114 | -0.05(-0.05%) |
Apr 27, 2016 | 111.19 | 112.00 | 110.74 | 111.82 | 662,925 | +1.29(+1.17%) |
Apr 26, 2016 | 109.74 | 110.64 | 108.97 | 110.53 | 402,328 | +1.84(+1.70%) |
Apr 25, 2016 | 108.94 | 109.54 | 107.25 | 108.68 | 458,578 | -0.85(-0.77%) |
Apr 22, 2016 | 110.04 | 110.85 | 109.18 | 109.53 | 294,141 | -0.94(-0.85%) |
Apr 21, 2016 | 110.61 | 111.07 | 109.98 | 110.47 | 401,716 | -0.05(-0.04%) |
Apr 20, 2016 | 109.19 | 110.73 | 108.83 | 110.51 | 518,648 | +0.46(+0.42%) |
Apr 19, 2016 | 107.53 | 110.05 | 107.07 | 110.05 | 719,687 | +2.65(+2.46%) |
Apr 18, 2016 | 106.12 | 108.01 | 105.07 | 107.40 | 614,043 | +0.60(+0.56%) |
Apr 15, 2016 | 107.83 | 108.67 | 106.25 | 106.81 | 448,425 | -1.12(-1.04%) |
Apr 14, 2016 | 106.26 | 109.20 | 106.26 | 107.93 | 709,687 | -0.68(-0.63%) |
Apr 13, 2016 | 110.23 | 111.94 | 108.00 | 108.61 | 686,058 | -0.83(-0.76%) |
Apr 12, 2016 | 104.41 | 109.70 | 103.99 | 109.44 | 1,058,209 | +4.73(+4.52%) |
Apr 11, 2016 | 98.36 | 107.15 | 98.36 | 104.71 | 1,504,423 | +9.67(+10.17%) |
Apr 08, 2016 | 94.01 | 95.23 | 91.83 | 95.04 | 1,058,444 | +2.15(+2.31%) |
Apr 07, 2016 | 93.45 | 93.90 | 92.23 | 92.89 | 723,969 | -1.41(-1.50%) |
Apr 06, 2016 | 95.14 | 95.35 | 93.35 | 94.31 | 611,269 | -1.08(-1.13%) |
Apr 05, 2016 | 95.99 | 95.99 | 93.95 | 95.39 | 486,195 | -1.63(-1.68%) |
Apr 04, 2016 | 96.22 | 97.14 | 95.16 | 97.02 | 658,371 | +0.18(+0.19%) |