Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 144.21 | 144.23 | 140.32 | 140.39 | 103,993 | -4.63(-3.19%) |
Mar 30, 2017 | 143.32 | 146.03 | 141.75 | 145.01 | 74,366 | +2.19(+1.53%) |
Mar 29, 2017 | 141.99 | 142.98 | 141.57 | 142.82 | 75,231 | +0.65(+0.46%) |
Mar 28, 2017 | 141.71 | 144.37 | 141.71 | 142.18 | 90,918 | +0.36(+0.25%) |
Mar 27, 2017 | 144.24 | 145.02 | 141.30 | 141.82 | 76,618 | -1.81(-1.26%) |
Mar 24, 2017 | 137.48 | 144.05 | 136.46 | 143.63 | 126,711 | +8.53(+6.32%) |
Mar 23, 2017 | 134.19 | 135.56 | 133.71 | 135.10 | 99,588 | +0.97(+0.72%) |
Mar 22, 2017 | 133.51 | 135.91 | 132.96 | 134.13 | 115,023 | +0.62(+0.47%) |
Mar 21, 2017 | 138.35 | 140.60 | 132.62 | 133.51 | 125,723 | -2.67(-1.96%) |
Mar 20, 2017 | 136.90 | 137.35 | 136.10 | 136.17 | 34,498 | +0.08(+0.06%) |
Mar 17, 2017 | 133.97 | 137.35 | 133.97 | 136.09 | 69,789 | +2.53(+1.89%) |
Mar 16, 2017 | 130.24 | 136.25 | 130.24 | 133.56 | 118,280 | +2.32(+1.77%) |
Mar 15, 2017 | 129.33 | 131.63 | 129.03 | 131.25 | 99,067 | +1.88(+1.45%) |
Mar 14, 2017 | 130.86 | 133.21 | 128.49 | 129.37 | 72,135 | -2.41(-1.83%) |
Mar 13, 2017 | 132.14 | 134.47 | 130.87 | 131.77 | 55,028 | -0.38(-0.29%) |
Mar 10, 2017 | 131.27 | 133.46 | 131.21 | 132.15 | 49,340 | +1.22(+0.93%) |
Mar 09, 2017 | 132.18 | 132.27 | 129.79 | 130.93 | 43,110 | -1.65(-1.24%) |
Mar 08, 2017 | 134.45 | 134.45 | 132.49 | 132.57 | 34,091 | -1.85(-1.37%) |
Mar 07, 2017 | 132.72 | 134.72 | 132.05 | 134.42 | 78,414 | +1.36(+1.02%) |
Mar 06, 2017 | 130.31 | 133.96 | 129.90 | 133.06 | 52,722 | +2.33(+1.78%) |
Mar 03, 2017 | 128.37 | 130.94 | 128.17 | 130.73 | 37,540 | +4.19(+3.31%) |
Mar 02, 2017 | 130.59 | 130.69 | 126.46 | 126.54 | 32,078 | -5.36(-4.07%) |
Mar 01, 2017 | 128.42 | 132.59 | 127.88 | 131.90 | 72,907 | +3.61(+2.81%) |
Feb 28, 2017 | 126.42 | 129.22 | 126.37 | 128.29 | 50,701 | +0.57(+0.44%) |
Feb 27, 2017 | 126.80 | 128.24 | 126.22 | 127.73 | 35,773 | +1.21(+0.96%) |
Feb 24, 2017 | 125.29 | 127.45 | 125.14 | 126.51 | 70,490 | +1.06(+0.85%) |
Feb 23, 2017 | 128.04 | 128.71 | 124.11 | 125.45 | 114,597 | -1.41(-1.11%) |
Feb 22, 2017 | 123.70 | 129.07 | 123.66 | 126.86 | 72,457 | -2.24(-1.73%) |
Feb 21, 2017 | 127.24 | 129.10 | 125.47 | 129.10 | 81,734 | +1.83(+1.44%) |
Feb 17, 2017 | 127.27 | 127.27 | 127.27 | 0 | +2.50(+2.01%) | |
Feb 16, 2017 | 124.39 | 126.35 | 123.72 | 124.76 | 51,271 | +0.67(+0.54%) |
Feb 15, 2017 | 124.61 | 124.61 | 120.81 | 124.09 | 56,172 | -0.69(-0.55%) |
Feb 14, 2017 | 124.56 | 125.98 | 122.55 | 124.78 | 78,390 | -0.90(-0.72%) |
Feb 13, 2017 | 127.25 | 128.61 | 124.28 | 125.68 | 52,095 | -1.43(-1.12%) |
Feb 10, 2017 | 124.99 | 128.43 | 124.80 | 127.10 | 50,455 | +1.75(+1.40%) |
Feb 09, 2017 | 124.57 | 126.92 | 123.19 | 125.35 | 43,132 | +1.43(+1.15%) |
Feb 08, 2017 | 121.03 | 124.30 | 119.50 | 123.93 | 57,198 | +3.90(+3.25%) |
Feb 07, 2017 | 119.98 | 121.54 | 119.36 | 120.03 | 71,774 | +0.23(+0.19%) |
Feb 06, 2017 | 121.08 | 121.55 | 118.57 | 119.80 | 114,056 | -1.39(-1.15%) |
Feb 03, 2017 | 121.03 | 121.76 | 119.60 | 121.20 | 58,798 | +1.31(+1.09%) |
Feb 02, 2017 | 118.78 | 120.44 | 118.34 | 119.89 | 60,711 | +1.39(+1.18%) |
Feb 01, 2017 | 117.70 | 118.64 | 115.27 | 118.50 | 57,964 | +1.10(+0.94%) |
Jan 31, 2017 | 117.44 | 118.23 | 115.96 | 117.40 | 54,529 | -0.48(-0.41%) |
Jan 30, 2017 | 116.59 | 120.22 | 115.40 | 117.87 | 61,440 | +0.97(+0.83%) |
Jan 27, 2017 | 115.99 | 118.22 | 115.56 | 116.90 | 91,506 | +0.73(+0.63%) |
Jan 26, 2017 | 120.76 | 120.76 | 116.07 | 116.17 | 119,810 | -4.00(-3.33%) |
Jan 25, 2017 | 119.35 | 121.25 | 117.31 | 120.18 | 173,279 | +1.23(+1.04%) |
Jan 24, 2017 | 116.98 | 120.22 | 116.98 | 118.94 | 93,260 | +1.64(+1.40%) |
Jan 23, 2017 | 112.44 | 117.43 | 112.44 | 117.30 | 90,229 | +4.47(+3.96%) |
Jan 20, 2017 | 109.50 | 112.83 | 109.50 | 112.83 | 65,278 | +4.03(+3.70%) |
Jan 19, 2017 | 109.92 | 109.92 | 106.74 | 108.81 | 42,097 | -0.70(-0.64%) |
Jan 18, 2017 | 114.24 | 114.24 | 108.72 | 109.51 | 73,951 | -4.98(-4.35%) |
Jan 17, 2017 | 113.95 | 114.75 | 112.78 | 114.49 | 53,851 | -0.10(-0.08%) |
Jan 13, 2017 | 114.58 | 114.58 | 114.58 | 0 | +1.52(+1.34%) | |
Jan 12, 2017 | 112.99 | 114.75 | 112.36 | 113.07 | 59,907 | +0.32(+0.28%) |
Jan 11, 2017 | 113.15 | 114.05 | 111.84 | 112.75 | 72,608 | -0.88(-0.77%) |
Jan 10, 2017 | 112.49 | 114.45 | 110.73 | 113.63 | 62,255 | +1.12(+0.99%) |
Jan 09, 2017 | 115.07 | 115.07 | 111.34 | 112.51 | 41,580 | -2.67(-2.31%) |
Jan 06, 2017 | 116.00 | 116.27 | 114.33 | 115.18 | 38,082 | -0.91(-0.78%) |
Jan 05, 2017 | 115.18 | 116.77 | 114.23 | 116.08 | 33,416 | +1.47(+1.29%) |
Jan 04, 2017 | 115.48 | 117.71 | 112.97 | 114.61 | 44,664 | -0.44(-0.38%) |
Jan 03, 2017 | 117.86 | 118.36 | 114.67 | 115.05 | 31,478 | -1.56(-1.33%) |
Dec 30, 2016 | 116.60 | 116.60 | 116.60 | 0 | +0.07(+0.06%) | |
Dec 29, 2016 | 116.61 | 117.47 | 115.71 | 116.53 | 25,234 | +0.15(+0.13%) |
Dec 28, 2016 | 115.80 | 116.62 | 114.64 | 116.38 | 39,291 | +0.09(+0.08%) |
Dec 27, 2016 | 115.90 | 117.63 | 115.86 | 116.29 | 26,216 | +0.28(+0.24%) |
Dec 23, 2016 | 116.00 | 116.00 | 116.00 | 0 | +0.07(+0.06%) | |
Dec 22, 2016 | 117.58 | 117.58 | 115.07 | 115.93 | 57,097 | -2.18(-1.85%) |
Dec 21, 2016 | 118.03 | 119.06 | 117.00 | 118.11 | 56,854 | -1.18(-0.99%) |
Dec 20, 2016 | 120.27 | 120.30 | 118.28 | 119.29 | 26,377 | -0.70(-0.58%) |
Dec 19, 2016 | 117.91 | 120.17 | 115.31 | 119.99 | 29,020 | +1.73(+1.46%) |
Dec 16, 2016 | 119.29 | 119.29 | 117.87 | 118.26 | 39,249 | -1.38(-1.15%) |
Dec 15, 2016 | 119.24 | 120.44 | 118.18 | 119.64 | 55,806 | -0.21(-0.18%) |
Dec 14, 2016 | 121.77 | 122.11 | 119.70 | 119.85 | 52,321 | -2.34(-1.92%) |
Dec 13, 2016 | 123.04 | 123.51 | 118.64 | 122.19 | 50,295 | +1.55(+1.28%) |
Dec 12, 2016 | 122.34 | 122.34 | 120.22 | 120.65 | 18,000 | -1.35(-1.11%) |
Dec 09, 2016 | 120.04 | 122.11 | 118.35 | 122.00 | 55,543 | +2.42(+2.03%) |
Dec 08, 2016 | 118.67 | 119.73 | 117.91 | 119.58 | 35,169 | -0.14(-0.12%) |
Dec 07, 2016 | 117.08 | 119.82 | 117.08 | 119.71 | 57,447 | +3.19(+2.74%) |
Dec 06, 2016 | 115.82 | 117.69 | 115.82 | 116.52 | 75,579 | +0.02(+0.02%) |
Dec 05, 2016 | 115.31 | 117.46 | 114.26 | 116.50 | 60,398 | +2.63(+2.31%) |
Dec 02, 2016 | 116.87 | 117.48 | 113.63 | 113.86 | 54,999 | -3.58(-3.05%) |
Dec 01, 2016 | 116.49 | 118.39 | 116.49 | 117.44 | 54,349 | +0.45(+0.39%) |
Nov 30, 2016 | 118.98 | 119.09 | 116.58 | 116.99 | 50,333 | -1.58(-1.33%) |
Nov 29, 2016 | 121.59 | 121.59 | 118.57 | 118.57 | 54,745 | -2.93(-2.41%) |
Nov 28, 2016 | 122.71 | 122.71 | 121.26 | 121.50 | 49,878 | -0.63(-0.52%) |
Nov 25, 2016 | 122.07 | 123.14 | 120.12 | 122.14 | 28,856 | +0.66(+0.54%) |
Nov 23, 2016 | 121.48 | 121.48 | 121.48 | 0 | -1.19(-0.97%) | |
Nov 22, 2016 | 122.29 | 122.77 | 121.67 | 122.67 | 32,464 | +1.22(+1.00%) |
Nov 21, 2016 | 120.86 | 122.26 | 120.86 | 121.46 | 36,422 | +1.16(+0.96%) |
Nov 18, 2016 | 119.92 | 120.81 | 119.24 | 120.30 | 53,885 | -0.70(-0.58%) |
Nov 17, 2016 | 120.79 | 121.89 | 120.47 | 120.99 | 92,477 | +0.53(+0.44%) |
Nov 16, 2016 | 119.61 | 120.64 | 118.50 | 120.46 | 88,589 | -0.28(-0.24%) |
Nov 15, 2016 | 117.34 | 121.47 | 117.34 | 120.74 | 95,887 | +4.10(+3.51%) |
Nov 14, 2016 | 109.83 | 117.71 | 109.83 | 116.64 | 192,714 | +6.82(+6.21%) |
Nov 11, 2016 | 113.77 | 113.77 | 109.48 | 109.82 | 192,690 | -5.76(-4.99%) |
Nov 10, 2016 | 123.63 | 123.63 | 114.80 | 115.58 | 171,540 | -8.51(-6.86%) |
Nov 09, 2016 | 118.98 | 129.94 | 117.47 | 124.09 | 155,457 | -9.05(-6.80%) |
Nov 08, 2016 | 132.24 | 133.66 | 131.00 | 133.14 | 71,358 | +0.07(+0.05%) |
Nov 07, 2016 | 125.98 | 134.03 | 125.98 | 133.07 | 183,755 | +10.35(+8.43%) |
Nov 04, 2016 | 123.45 | 124.81 | 122.02 | 122.72 | 156,712 | -0.70(-0.56%) |
Nov 03, 2016 | 125.56 | 125.56 | 122.71 | 123.42 | 89,306 | -0.37(-0.30%) |
Nov 02, 2016 | 125.70 | 125.92 | 123.64 | 123.79 | 39,107 | -2.11(-1.68%) |
Nov 01, 2016 | 129.34 | 129.96 | 125.81 | 125.91 | 83,690 | -2.94(-2.28%) |
Oct 31, 2016 | 129.50 | 129.73 | 128.47 | 128.85 | 31,306 | -0.64(-0.50%) |
Oct 28, 2016 | 130.18 | 131.94 | 128.98 | 129.49 | 87,197 | -1.16(-0.89%) |
Oct 27, 2016 | 131.11 | 131.11 | 128.98 | 130.65 | 28,815 | +0.23(+0.17%) |
Oct 26, 2016 | 131.38 | 133.87 | 129.83 | 130.42 | 109,906 | -1.54(-1.17%) |
Oct 25, 2016 | 132.06 | 132.78 | 131.42 | 131.96 | 75,728 | +0.27(+0.20%) |
Oct 24, 2016 | 131.95 | 132.47 | 131.32 | 131.69 | 25,430 | +0.45(+0.35%) |
Oct 21, 2016 | 129.80 | 131.52 | 129.64 | 131.24 | 57,953 | -0.07(-0.06%) |
Oct 20, 2016 | 130.36 | 132.06 | 129.93 | 131.31 | 98,812 | +0.79(+0.60%) |
Oct 19, 2016 | 130.59 | 131.13 | 129.19 | 130.52 | 61,068 | +0.51(+0.39%) |
Oct 18, 2016 | 126.55 | 130.26 | 126.53 | 130.01 | 87,487 | +4.78(+3.82%) |
Oct 17, 2016 | 124.98 | 125.69 | 122.88 | 125.23 | 93,846 | +0.32(+0.26%) |
Oct 14, 2016 | 123.56 | 125.73 | 123.56 | 124.91 | 52,725 | +2.52(+2.06%) |
Oct 13, 2016 | 123.72 | 124.27 | 122.23 | 122.39 | 131,754 | -2.88(-2.30%) |
Oct 12, 2016 | 125.25 | 126.01 | 124.33 | 125.27 | 117,943 | +0.42(+0.34%) |
Oct 11, 2016 | 125.36 | 126.01 | 124.43 | 124.85 | 35,109 | -0.84(-0.67%) |
Oct 10, 2016 | 123.08 | 126.75 | 123.08 | 125.69 | 77,625 | +3.06(+2.50%) |
Oct 07, 2016 | 123.16 | 124.08 | 121.87 | 122.63 | 48,694 | -0.88(-0.71%) |
Oct 06, 2016 | 123.27 | 124.57 | 122.22 | 123.51 | 65,879 | -0.43(-0.35%) |
Oct 05, 2016 | 123.54 | 124.63 | 123.27 | 123.94 | 46,526 | +1.06(+0.86%) |
Oct 04, 2016 | 118.98 | 123.22 | 118.98 | 122.88 | 89,115 | +4.62(+3.91%) |
Oct 03, 2016 | 118.86 | 119.82 | 117.63 | 118.26 | 50,233 | -0.39(-0.33%) |
Sep 30, 2016 | 117.84 | 120.07 | 116.92 | 118.65 | 74,273 | +1.73(+1.48%) |
Sep 29, 2016 | 119.31 | 121.26 | 116.91 | 116.93 | 79,737 | -2.90(-2.42%) |
Sep 28, 2016 | 118.00 | 120.28 | 117.05 | 119.83 | 41,808 | +1.82(+1.54%) |
Sep 27, 2016 | 114.23 | 118.66 | 114.23 | 118.00 | 55,969 | +3.84(+3.36%) |
Sep 26, 2016 | 115.05 | 116.05 | 114.00 | 114.16 | 37,848 | -1.20(-1.04%) |
Sep 23, 2016 | 117.55 | 117.80 | 114.85 | 115.36 | 74,020 | -2.58(-2.19%) |
Sep 22, 2016 | 117.09 | 118.28 | 115.89 | 117.94 | 80,232 | +2.03(+1.75%) |
Sep 21, 2016 | 114.36 | 115.93 | 113.34 | 115.91 | 92,433 | +2.13(+1.87%) |
Sep 20, 2016 | 113.72 | 115.71 | 113.11 | 113.77 | 90,079 | +0.18(+0.16%) |
Sep 19, 2016 | 115.07 | 116.03 | 112.79 | 113.60 | 64,952 | -1.01(-0.88%) |
Sep 16, 2016 | 115.39 | 115.82 | 114.20 | 114.61 | 54,842 | -1.35(-1.17%) |
Sep 15, 2016 | 116.37 | 116.50 | 115.50 | 115.96 | 115,456 | -0.31(-0.26%) |
Sep 14, 2016 | 118.20 | 118.89 | 115.71 | 116.27 | 115,246 | -1.99(-1.69%) |
Sep 13, 2016 | 117.97 | 118.64 | 115.95 | 118.26 | 56,300 | -0.88(-0.73%) |
Sep 12, 2016 | 121.08 | 121.08 | 115.79 | 119.14 | 166,392 | -2.20(-1.81%) |
Sep 09, 2016 | 123.81 | 123.92 | 120.65 | 121.33 | 72,879 | -4.04(-3.22%) |
Sep 08, 2016 | 126.67 | 127.24 | 124.90 | 125.37 | 30,527 | -1.52(-1.20%) |
Sep 07, 2016 | 128.33 | 128.33 | 125.61 | 126.89 | 91,876 | -2.48(-1.92%) |
Sep 06, 2016 | 128.71 | 129.79 | 127.52 | 129.37 | 43,972 | +1.44(+1.13%) |
Sep 02, 2016 | 126.83 | 127.93 | 127.93 | 127.93 | 64,416 | +1.33(+1.05%) |
Sep 01, 2016 | 123.42 | 126.89 | 123.42 | 126.60 | 45,649 | +3.06(+2.47%) |
Aug 31, 2016 | 125.17 | 127.66 | 121.84 | 123.55 | 50,803 | -1.93(-1.54%) |
Aug 30, 2016 | 125.64 | 126.31 | 123.35 | 125.47 | 49,906 | +0.12(+0.10%) |
Aug 29, 2016 | 124.88 | 126.48 | 124.37 | 125.35 | 31,324 | +0.69(+0.55%) |
Aug 26, 2016 | 128.68 | 130.88 | 124.18 | 124.67 | 42,564 | -4.09(-3.18%) |
Aug 25, 2016 | 128.29 | 129.35 | 126.93 | 128.76 | 36,413 | +0.55(+0.43%) |
Aug 24, 2016 | 126.64 | 128.29 | 125.99 | 128.21 | 29,609 | +1.47(+1.16%) |
Aug 23, 2016 | 130.80 | 130.80 | 126.17 | 126.74 | 70,481 | -4.34(-3.31%) |
Aug 22, 2016 | 130.90 | 131.62 | 129.22 | 131.08 | 69,165 | -0.15(-0.12%) |
Aug 19, 2016 | 132.93 | 132.93 | 130.43 | 131.24 | 36,400 | -1.89(-1.42%) |
Aug 18, 2016 | 131.42 | 133.75 | 130.09 | 133.12 | 45,138 | +2.17(+1.66%) |
Aug 17, 2016 | 129.51 | 132.19 | 128.21 | 130.95 | 43,482 | +1.43(+1.10%) |
Aug 16, 2016 | 131.98 | 132.24 | 128.42 | 129.53 | 39,673 | -1.38(-1.05%) |
Aug 15, 2016 | 129.73 | 132.98 | 127.18 | 130.91 | 40,877 | +2.47(+1.92%) |
Aug 12, 2016 | 128.99 | 129.53 | 127.32 | 128.43 | 33,613 | +0.15(+0.11%) |
Aug 11, 2016 | 127.95 | 129.03 | 126.98 | 128.29 | 29,384 | +1.54(+1.21%) |
Aug 10, 2016 | 126.76 | 128.37 | 125.13 | 126.75 | 37,510 | +0.37(+0.29%) |
Aug 09, 2016 | 124.31 | 126.74 | 124.31 | 126.38 | 61,099 | +2.24(+1.81%) |
Aug 08, 2016 | 125.62 | 127.14 | 123.68 | 124.14 | 69,884 | -0.75(-0.60%) |
Aug 05, 2016 | 123.42 | 125.24 | 123.42 | 124.89 | 37,398 | +1.60(+1.30%) |
Aug 04, 2016 | 123.35 | 123.69 | 122.48 | 123.29 | 35,405 | +0.11(+0.09%) |
Aug 03, 2016 | 120.02 | 123.35 | 120.02 | 123.17 | 35,829 | +2.61(+2.16%) |
Aug 02, 2016 | 122.89 | 122.89 | 119.40 | 120.56 | 70,887 | -2.67(-2.17%) |
Aug 01, 2016 | 124.19 | 124.76 | 121.72 | 123.24 | 66,407 | -1.32(-1.06%) |
Jul 29, 2016 | 121.09 | 125.15 | 121.09 | 124.56 | 78,862 | +3.72(+3.08%) |
Jul 28, 2016 | 120.81 | 121.26 | 119.55 | 120.84 | 34,977 | -0.40(-0.33%) |
Jul 27, 2016 | 124.38 | 124.38 | 120.39 | 121.24 | 124,741 | -2.55(-2.06%) |
Jul 26, 2016 | 124.35 | 125.76 | 123.09 | 123.78 | 31,187 | +0.43(+0.35%) |
Jul 25, 2016 | 129.51 | 129.51 | 122.81 | 123.35 | 105,984 | -6.22(-4.80%) |
Jul 22, 2016 | 128.71 | 130.35 | 128.03 | 129.58 | 33,967 | +0.79(+0.62%) |
Jul 21, 2016 | 128.47 | 130.60 | 128.38 | 128.78 | 86,660 | +0.13(+0.10%) |
Jul 20, 2016 | 125.05 | 128.92 | 124.37 | 128.65 | 100,826 | +3.39(+2.71%) |
Jul 19, 2016 | 125.72 | 125.73 | 124.17 | 125.26 | 60,179 | -1.26(-0.99%) |
Jul 18, 2016 | 125.58 | 126.70 | 125.13 | 126.51 | 84,269 | +0.84(+0.66%) |
Jul 15, 2016 | 126.77 | 128.91 | 125.16 | 125.68 | 59,834 | -0.55(-0.44%) |
Jul 14, 2016 | 126.27 | 127.06 | 125.12 | 126.23 | 58,276 | +0.79(+0.63%) |
Jul 13, 2016 | 126.58 | 126.58 | 124.91 | 125.44 | 63,428 | -0.68(-0.54%) |
Jul 12, 2016 | 125.59 | 126.93 | 125.59 | 126.12 | 54,841 | +1.28(+1.03%) |
Jul 11, 2016 | 124.67 | 126.36 | 123.81 | 124.84 | 64,835 | +0.62(+0.50%) |
Jul 08, 2016 | 122.64 | 124.50 | 121.66 | 124.23 | 79,398 | +2.57(+2.11%) |
Jul 07, 2016 | 122.14 | 124.23 | 120.79 | 121.66 | 71,726 | -0.71(-0.58%) |
Jul 06, 2016 | 124.29 | 124.66 | 120.99 | 122.37 | 98,757 | -2.61(-2.09%) |
Jul 05, 2016 | 123.76 | 125.75 | 123.53 | 124.98 | 58,860 | -0.96(-0.76%) |
Jul 01, 2016 | 129.12 | 125.94 | 125.94 | 125.94 | 106,619 | -3.36(-2.59%) |
Jun 30, 2016 | 124.82 | 129.75 | 124.68 | 129.29 | 91,707 | +3.73(+2.97%) |
Jun 29, 2016 | 124.75 | 126.03 | 123.17 | 125.56 | 87,972 | +2.67(+2.18%) |
Jun 28, 2016 | 121.99 | 123.42 | 120.93 | 122.89 | 84,001 | +2.37(+1.97%) |
Jun 27, 2016 | 122.14 | 122.85 | 117.72 | 120.52 | 77,628 | -2.01(-1.64%) |
Jun 24, 2016 | 123.94 | 126.63 | 121.68 | 122.53 | 65,586 | -7.13(-5.50%) |
Jun 23, 2016 | 130.05 | 130.40 | 127.88 | 129.66 | 74,794 | +2.25(+1.77%) |
Jun 22, 2016 | 128.33 | 128.47 | 126.24 | 127.40 | 52,726 | -0.19(-0.15%) |
Jun 21, 2016 | 126.41 | 128.19 | 124.76 | 127.59 | 142,948 | +1.26(+1.00%) |
Jun 20, 2016 | 124.40 | 128.25 | 124.37 | 126.33 | 148,649 | +3.23(+2.63%) |
Jun 17, 2016 | 121.74 | 124.62 | 120.96 | 123.09 | 151,380 | +1.65(+1.36%) |
Jun 16, 2016 | 123.17 | 123.17 | 118.22 | 121.44 | 167,994 | -2.20(-1.78%) |
Jun 15, 2016 | 122.15 | 125.10 | 120.58 | 123.64 | 117,521 | +1.36(+1.11%) |
Jun 14, 2016 | 122.09 | 122.57 | 119.95 | 122.28 | 44,055 | -0.47(-0.38%) |
Jun 13, 2016 | 123.90 | 123.90 | 120.76 | 122.75 | 46,559 | -2.07(-1.66%) |
Jun 10, 2016 | 126.17 | 126.17 | 124.25 | 124.82 | 42,854 | -1.43(-1.13%) |
Jun 09, 2016 | 126.60 | 126.75 | 125.88 | 126.25 | 53,864 | -0.20(-0.16%) |
Jun 08, 2016 | 124.76 | 126.89 | 124.76 | 126.45 | 63,835 | +1.97(+1.58%) |
Jun 07, 2016 | 124.39 | 125.23 | 123.76 | 124.48 | 48,846 | +0.84(+0.68%) |
Jun 06, 2016 | 123.22 | 124.35 | 123.22 | 123.64 | 26,310 | -0.71(-0.57%) |
Jun 03, 2016 | 123.50 | 125.43 | 122.71 | 124.35 | 65,625 | +0.87(+0.70%) |
Jun 02, 2016 | 123.50 | 124.25 | 122.35 | 123.48 | 59,291 | -0.64(-0.51%) |
Jun 01, 2016 | 124.94 | 124.94 | 122.80 | 124.12 | 47,927 | -1.05(-0.84%) |
May 31, 2016 | 125.24 | 126.82 | 124.44 | 125.17 | 52,003 | +0.08(+0.06%) |
May 27, 2016 | 122.78 | 125.09 | 125.09 | 125.09 | 51,805 | +2.41(+1.96%) |
May 26, 2016 | 121.45 | 123.04 | 120.78 | 122.68 | 50,333 | +1.36(+1.12%) |
May 25, 2016 | 123.28 | 123.53 | 120.46 | 121.32 | 86,983 | -0.26(-0.22%) |
May 24, 2016 | 121.40 | 123.27 | 120.61 | 121.58 | 73,659 | +0.51(+0.42%) |
May 23, 2016 | 123.69 | 123.69 | 120.98 | 121.07 | 48,620 | -2.66(-2.15%) |
May 20, 2016 | 123.36 | 123.75 | 122.47 | 123.73 | 59,879 | +1.50(+1.23%) |
May 19, 2016 | 121.94 | 124.35 | 121.28 | 122.23 | 71,244 | -0.87(-0.71%) |
May 18, 2016 | 124.23 | 124.44 | 122.41 | 123.10 | 66,098 | -1.73(-1.39%) |
May 17, 2016 | 126.21 | 126.21 | 123.56 | 124.83 | 82,479 | -1.63(-1.29%) |
May 16, 2016 | 123.98 | 126.94 | 123.98 | 126.47 | 52,885 | +3.13(+2.54%) |
May 13, 2016 | 124.50 | 125.31 | 122.52 | 123.33 | 74,234 | -2.04(-1.63%) |
May 12, 2016 | 124.63 | 126.43 | 124.37 | 125.38 | 51,964 | +1.64(+1.32%) |
May 11, 2016 | 123.08 | 124.81 | 122.84 | 123.74 | 46,279 | +0.22(+0.17%) |
May 10, 2016 | 119.75 | 124.06 | 119.75 | 123.52 | 60,918 | +3.83(+3.20%) |
May 09, 2016 | 119.36 | 120.41 | 119.07 | 119.70 | 40,432 | -0.71(-0.59%) |
May 06, 2016 | 120.40 | 121.44 | 119.44 | 120.41 | 42,222 | -0.68(-0.56%) |
May 05, 2016 | 121.89 | 121.89 | 120.44 | 121.08 | 55,675 | +0.30(+0.25%) |
May 04, 2016 | 122.63 | 122.63 | 120.49 | 120.78 | 59,705 | -2.94(-2.37%) |
May 03, 2016 | 124.18 | 124.34 | 122.73 | 123.71 | 63,839 | -1.65(-1.32%) |
May 02, 2016 | 123.27 | 125.73 | 122.30 | 125.37 | 63,963 | +3.02(+2.47%) |
Apr 29, 2016 | 122.03 | 123.68 | 121.83 | 122.35 | 62,867 | +0.25(+0.20%) |
Apr 28, 2016 | 120.72 | 122.95 | 120.15 | 122.10 | 120,928 | +1.41(+1.17%) |
Apr 27, 2016 | 117.74 | 120.73 | 117.66 | 120.69 | 95,412 | +2.62(+2.22%) |
Apr 26, 2016 | 116.87 | 118.07 | 116.01 | 118.07 | 173,650 | +2.35(+2.03%) |
Apr 25, 2016 | 113.96 | 115.97 | 113.90 | 115.71 | 50,719 | +1.04(+0.91%) |
Apr 22, 2016 | 114.43 | 114.83 | 113.28 | 114.67 | 48,321 | +0.53(+0.47%) |
Apr 21, 2016 | 117.74 | 117.74 | 113.88 | 114.14 | 71,770 | -3.96(-3.35%) |
Apr 20, 2016 | 119.07 | 119.27 | 118.01 | 118.10 | 71,939 | -0.64(-0.54%) |
Apr 19, 2016 | 118.15 | 119.43 | 117.72 | 118.74 | 53,816 | +2.17(+1.86%) |
Apr 18, 2016 | 119.21 | 120.19 | 116.21 | 116.57 | 129,470 | -2.67(-2.24%) |
Apr 15, 2016 | 118.50 | 120.10 | 117.72 | 119.24 | 99,080 | +1.32(+1.12%) |
Apr 14, 2016 | 118.65 | 119.98 | 117.92 | 117.92 | 85,845 | +0.02(+0.02%) |
Apr 13, 2016 | 117.32 | 118.57 | 116.75 | 117.90 | 63,157 | +0.79(+0.67%) |
Apr 12, 2016 | 116.25 | 118.52 | 115.94 | 117.11 | 68,534 | +1.21(+1.04%) |
Apr 11, 2016 | 117.22 | 117.97 | 115.86 | 115.90 | 57,768 | -0.92(-0.79%) |
Apr 08, 2016 | 117.07 | 117.85 | 116.69 | 116.83 | 57,052 | +0.63(+0.54%) |
Apr 07, 2016 | 114.76 | 116.37 | 113.77 | 116.20 | 164,055 | +1.44(+1.25%) |
Apr 06, 2016 | 113.56 | 115.61 | 112.84 | 114.76 | 144,635 | +1.08(+0.95%) |
Apr 05, 2016 | 114.54 | 115.44 | 113.67 | 113.68 | 68,940 | -2.13(-1.84%) |
Apr 04, 2016 | 117.16 | 118.81 | 115.10 | 115.81 | 117,506 | -1.42(-1.21%) |