Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 101.32 | 101.76 | 101.26 | 101.68 | 6,107,653 | +0.30(+0.29%) |
Mar 30, 2017 | 101.98 | 102.00 | 101.35 | 101.39 | 8,359,938 | -0.82(-0.81%) |
Mar 29, 2017 | 101.87 | 102.24 | 101.82 | 102.21 | 7,467,065 | +0.61(+0.60%) |
Mar 28, 2017 | 102.59 | 102.61 | 101.50 | 101.60 | 8,085,669 | -0.68(-0.67%) |
Mar 27, 2017 | 102.62 | 102.74 | 102.08 | 102.29 | 8,165,848 | +0.46(+0.45%) |
Mar 24, 2017 | 101.53 | 102.01 | 101.42 | 101.82 | 6,908,832 | +0.36(+0.36%) |
Mar 23, 2017 | 101.78 | 101.94 | 101.13 | 101.46 | 8,009,128 | -0.14(-0.14%) |
Mar 22, 2017 | 101.69 | 102.07 | 101.44 | 101.60 | 13,843,798 | +0.40(+0.40%) |
Mar 21, 2017 | 100.28 | 101.33 | 100.26 | 101.20 | 14,886,886 | +0.83(+0.83%) |
Mar 20, 2017 | 99.86 | 100.43 | 99.82 | 100.37 | 6,517,639 | +0.43(+0.43%) |
Mar 17, 2017 | 99.49 | 100.03 | 99.42 | 99.94 | 8,626,814 | +0.62(+0.63%) |
Mar 16, 2017 | 99.39 | 99.52 | 99.09 | 99.31 | 9,518,786 | -0.51(-0.51%) |
Mar 15, 2017 | 99.03 | 100.10 | 98.92 | 99.82 | 17,333,116 | +1.20(+1.22%) |
Mar 14, 2017 | 98.36 | 98.85 | 98.31 | 98.61 | 11,716,237 | +0.47(+0.48%) |
Mar 13, 2017 | 98.41 | 98.63 | 98.12 | 98.14 | 8,301,894 | -0.62(-0.63%) |
Mar 10, 2017 | 98.67 | 98.82 | 98.28 | 98.77 | 10,943,841 | +0.35(+0.35%) |
Mar 09, 2017 | 98.84 | 98.96 | 98.36 | 98.42 | 12,551,482 | -0.79(-0.80%) |
Mar 08, 2017 | 98.82 | 99.35 | 98.75 | 99.21 | 13,448,544 | -0.54(-0.54%) |
Mar 07, 2017 | 99.80 | 99.97 | 99.61 | 99.75 | 8,405,064 | -0.30(-0.30%) |
Mar 06, 2017 | 100.34 | 100.34 | 99.83 | 100.05 | 5,329,385 | -0.48(-0.48%) |
Mar 03, 2017 | 100.43 | 100.53 | 99.86 | 100.53 | 11,296,088 | +0.26(+0.26%) |
Mar 02, 2017 | 100.25 | 100.42 | 99.91 | 100.27 | 9,735,838 | -0.36(-0.36%) |
Mar 01, 2017 | 100.61 | 100.70 | 100.20 | 100.64 | 12,721,385 | -1.71(-1.68%) |
Feb 28, 2017 | 102.15 | 102.63 | 102.00 | 102.35 | 10,000,400 | +0.38(+0.37%) |
Feb 27, 2017 | 102.41 | 102.48 | 101.92 | 101.97 | 13,131,214 | -0.61(-0.59%) |
Feb 24, 2017 | 102.02 | 102.69 | 101.95 | 102.58 | 13,483,538 | +1.13(+1.11%) |
Feb 23, 2017 | 101.37 | 101.50 | 101.17 | 101.45 | 6,326,993 | +0.30(+0.30%) |
Feb 22, 2017 | 101.56 | 101.58 | 100.54 | 101.15 | 9,636,316 | +0.17(+0.17%) |
Feb 21, 2017 | 100.62 | 101.40 | 100.55 | 100.98 | 10,352,402 | -0.18(-0.17%) |
Feb 17, 2017 | 101.16 | 101.16 | 101.16 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.23 | 101.06 | 100.15 | 100.56 | 11,901,385 | +0.55(+0.55%) |
Feb 15, 2017 | 99.84 | 100.23 | 99.75 | 100.01 | 10,084,799 | -0.46(-0.46%) |
Feb 14, 2017 | 101.09 | 101.14 | 99.90 | 100.47 | 15,711,673 | -0.73(-0.72%) |
Feb 13, 2017 | 101.10 | 101.23 | 100.79 | 101.21 | 13,722,130 | -0.32(-0.31%) |
Feb 10, 2017 | 100.98 | 101.69 | 100.98 | 101.53 | 9,489,943 | -0.06(-0.06%) |
Feb 09, 2017 | 102.07 | 102.22 | 101.44 | 101.58 | 20,090,426 | -1.19(-1.15%) |
Feb 08, 2017 | 102.08 | 102.80 | 102.07 | 102.77 | 18,714,214 | +1.38(+1.36%) |
Feb 07, 2017 | 100.70 | 101.74 | 100.44 | 101.39 | 10,013,130 | +0.74(+0.74%) |
Feb 06, 2017 | 100.69 | 101.00 | 100.15 | 100.65 | 10,031,510 | +0.61(+0.60%) |
Feb 03, 2017 | 100.42 | 100.78 | 99.60 | 100.05 | 12,222,232 | -0.04(-0.04%) |
Feb 02, 2017 | 100.83 | 101.00 | 100.05 | 100.09 | 8,299,875 | -0.04(-0.04%) |
Feb 01, 2017 | 100.13 | 100.49 | 99.69 | 100.13 | 13,054,781 | -0.62(-0.62%) |
Jan 31, 2017 | 100.11 | 101.00 | 100.04 | 100.75 | 15,843,423 | +0.70(+0.70%) |
Jan 30, 2017 | 100.20 | 100.55 | 100.00 | 100.06 | 7,830,971 | -0.30(-0.30%) |
Jan 27, 2017 | 100.17 | 100.53 | 100.04 | 100.36 | 8,579,859 | +0.36(+0.36%) |
Jan 26, 2017 | 99.76 | 100.05 | 99.26 | 100.00 | 9,426,395 | +0.34(+0.34%) |
Jan 25, 2017 | 100.07 | 100.33 | 99.46 | 99.66 | 13,239,747 | -1.27(-1.26%) |
Jan 24, 2017 | 101.32 | 101.61 | 100.50 | 100.93 | 10,006,843 | -0.70(-0.68%) |
Jan 23, 2017 | 100.95 | 102.24 | 100.69 | 101.63 | 15,634,724 | +1.01(+1.00%) |
Jan 20, 2017 | 100.53 | 100.93 | 100.07 | 100.62 | 20,208,534 | -0.20(-0.20%) |
Jan 19, 2017 | 101.08 | 101.16 | 100.29 | 100.82 | 14,060,552 | -0.70(-0.69%) |
Jan 18, 2017 | 102.16 | 102.31 | 101.43 | 101.52 | 10,804,069 | -1.32(-1.28%) |
Jan 17, 2017 | 103.03 | 103.14 | 102.34 | 102.83 | 9,360,781 | +1.06(+1.05%) |
Jan 13, 2017 | 101.77 | 101.77 | 101.77 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.02 | 103.30 | 102.20 | 102.25 | 11,892,782 | -0.23(-0.22%) |
Jan 11, 2017 | 102.30 | 102.93 | 101.85 | 102.48 | 11,206,878 | +0.34(+0.34%) |
Jan 10, 2017 | 101.97 | 102.27 | 101.74 | 102.14 | 10,034,311 | -0.07(-0.07%) |
Jan 09, 2017 | 102.25 | 102.35 | 101.90 | 102.20 | 10,536,373 | +0.81(+0.80%) |
Jan 06, 2017 | 101.62 | 101.96 | 101.30 | 101.39 | 9,976,394 | -0.94(-0.92%) |
Jan 05, 2017 | 101.05 | 102.37 | 100.81 | 102.33 | 15,812,840 | +1.58(+1.57%) |
Jan 04, 2017 | 100.47 | 100.87 | 100.21 | 100.75 | 7,985,996 | +0.39(+0.38%) |
Jan 03, 2017 | 99.34 | 100.66 | 99.14 | 100.37 | 15,755,196 | +0.43(+0.43%) |
Dec 30, 2016 | 99.94 | 99.94 | 99.94 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.66 | 100.06 | 99.55 | 99.79 | 10,228,793 | +0.35(+0.35%) |
Dec 28, 2016 | 98.87 | 99.73 | 98.74 | 99.44 | 9,033,297 | +0.72(+0.73%) |
Dec 27, 2016 | 98.51 | 98.74 | 98.35 | 98.72 | 6,289,657 | -0.32(-0.32%) |
Dec 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.60 | 98.99 | 98.57 | 98.83 | 6,171,671 | +0.08(+0.08%) |
Dec 21, 2016 | 98.41 | 98.81 | 98.25 | 98.75 | 5,541,314 | +0.43(+0.44%) |
Dec 20, 2016 | 98.17 | 98.39 | 97.96 | 98.32 | 8,424,551 | -0.49(-0.50%) |
Dec 19, 2016 | 98.46 | 98.96 | 98.26 | 98.81 | 13,021,928 | +1.05(+1.08%) |
Dec 16, 2016 | 98.15 | 98.40 | 97.47 | 97.76 | 17,883,702 | -0.23(-0.23%) |
Dec 15, 2016 | 98.11 | 98.72 | 97.67 | 97.98 | 14,859,056 | +0.49(+0.51%) |
Dec 14, 2016 | 99.38 | 99.49 | 97.47 | 97.49 | 19,909,618 | -1.10(-1.12%) |
Dec 13, 2016 | 98.81 | 98.88 | 98.01 | 98.59 | 14,604,497 | +0.35(+0.36%) |
Dec 12, 2016 | 97.87 | 98.31 | 97.54 | 98.24 | 11,345,769 | +0.18(+0.19%) |
Dec 09, 2016 | 99.01 | 99.19 | 97.87 | 98.06 | 17,550,354 | -1.24(-1.24%) |
Dec 08, 2016 | 99.44 | 99.57 | 99.13 | 99.29 | 14,422,267 | -1.18(-1.18%) |
Dec 07, 2016 | 99.99 | 100.66 | 99.99 | 100.48 | 12,449,963 | +0.85(+0.85%) |
Dec 06, 2016 | 99.59 | 100.09 | 99.41 | 99.63 | 13,811,870 | -0.08(-0.08%) |
Dec 05, 2016 | 99.25 | 100.48 | 98.85 | 99.70 | 14,499,178 | -0.11(-0.11%) |
Dec 02, 2016 | 99.45 | 100.32 | 99.43 | 99.81 | 14,963,307 | +0.73(+0.73%) |
Dec 01, 2016 | 98.90 | 99.30 | 98.18 | 99.08 | 26,006,070 | -0.86(-0.86%) |
Nov 30, 2016 | 99.72 | 100.58 | 99.31 | 99.94 | 25,436,906 | -1.65(-1.62%) |
Nov 29, 2016 | 100.94 | 101.73 | 100.75 | 101.59 | 9,786,552 | +0.42(+0.42%) |
Nov 28, 2016 | 100.91 | 101.18 | 100.65 | 101.16 | 10,291,874 | +0.74(+0.74%) |
Nov 25, 2016 | 100.73 | 100.81 | 100.07 | 100.42 | 3,761,291 | +0.15(+0.15%) |
Nov 23, 2016 | 100.27 | 100.27 | 100.27 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.12 | 101.20 | 100.47 | 100.66 | 12,015,889 | -0.03(-0.03%) |
Nov 21, 2016 | 100.75 | 100.97 | 100.48 | 100.70 | 7,804,847 | +0.25(+0.25%) |
Nov 18, 2016 | 101.09 | 101.38 | 100.02 | 100.45 | 16,335,683 | -0.29(-0.29%) |
Nov 17, 2016 | 101.36 | 101.48 | 100.56 | 100.74 | 13,489,916 | -1.50(-1.47%) |
Nov 16, 2016 | 101.65 | 102.35 | 101.54 | 102.24 | 11,004,599 | +0.91(+0.90%) |
Nov 15, 2016 | 101.59 | 102.08 | 101.22 | 101.33 | 14,389,889 | +0.50(+0.49%) |
Nov 14, 2016 | 100.80 | 101.95 | 100.35 | 100.83 | 25,449,958 | -0.61(-0.60%) |
Nov 11, 2016 | 102.20 | 102.28 | 101.11 | 101.44 | 12,079,554 | -0.57(-0.56%) |
Nov 10, 2016 | 103.04 | 103.70 | 102.00 | 102.01 | 27,621,118 | -1.53(-1.48%) |
Nov 09, 2016 | 105.74 | 105.87 | 103.25 | 103.54 | 37,567,896 | -4.59(-4.24%) |
Nov 08, 2016 | 108.90 | 109.06 | 107.81 | 108.13 | 9,114,965 | -0.44(-0.41%) |
Nov 07, 2016 | 108.67 | 108.88 | 108.42 | 108.57 | 6,477,621 | -0.93(-0.85%) |
Nov 04, 2016 | 109.11 | 109.54 | 108.99 | 109.50 | 9,170,905 | +0.97(+0.90%) |
Nov 03, 2016 | 108.67 | 108.92 | 108.42 | 108.53 | 7,321,495 | -0.84(-0.77%) |
Nov 02, 2016 | 109.13 | 109.81 | 108.91 | 109.36 | 10,425,938 | +0.47(+0.43%) |
Nov 01, 2016 | 108.19 | 109.38 | 107.95 | 108.89 | 15,186,261 | +0.22(+0.20%) |
Oct 31, 2016 | 108.38 | 108.71 | 108.23 | 108.68 | 8,511,382 | +0.66(+0.61%) |
Oct 28, 2016 | 107.96 | 108.41 | 107.91 | 108.01 | 9,107,368 | -0.24(-0.22%) |
Oct 27, 2016 | 108.53 | 108.53 | 107.69 | 108.25 | 12,131,159 | -1.19(-1.09%) |
Oct 26, 2016 | 109.68 | 109.96 | 109.29 | 109.45 | 7,055,567 | -0.75(-0.68%) |
Oct 25, 2016 | 109.74 | 110.58 | 109.70 | 110.19 | 6,201,201 | +0.29(+0.26%) |
Oct 24, 2016 | 110.46 | 110.50 | 109.54 | 109.90 | 7,859,235 | -0.48(-0.43%) |
Oct 21, 2016 | 110.56 | 110.72 | 110.02 | 110.38 | 11,138,511 | +0.17(+0.15%) |
Oct 20, 2016 | 110.66 | 110.75 | 110.04 | 110.22 | 7,345,428 | +0.12(+0.11%) |
Oct 19, 2016 | 109.60 | 110.35 | 109.56 | 110.10 | 8,383,077 | +0.09(+0.08%) |
Oct 18, 2016 | 109.18 | 110.03 | 109.16 | 110.01 | 8,636,419 | +0.36(+0.32%) |
Oct 17, 2016 | 109.38 | 109.91 | 109.37 | 109.65 | 12,795,673 | +0.70(+0.64%) |
Oct 14, 2016 | 109.52 | 110.08 | 108.91 | 108.96 | 13,786,274 | -1.55(-1.40%) |
Oct 13, 2016 | 110.66 | 110.89 | 110.43 | 110.51 | 8,551,372 | +0.41(+0.38%) |
Oct 12, 2016 | 109.85 | 110.14 | 109.50 | 110.09 | 9,156,491 | +0.11(+0.10%) |
Oct 11, 2016 | 110.01 | 110.58 | 109.77 | 109.98 | 11,679,150 | -0.25(-0.22%) |
Oct 10, 2016 | 110.00 | 110.26 | 109.72 | 110.23 | 7,353,958 | -0.65(-0.59%) |
Oct 07, 2016 | 110.89 | 111.19 | 110.20 | 110.89 | 12,020,719 | +0.07(+0.07%) |
Oct 06, 2016 | 110.93 | 111.52 | 110.69 | 110.81 | 9,468,422 | -0.62(-0.56%) |
Oct 05, 2016 | 111.80 | 111.85 | 111.05 | 111.43 | 10,770,045 | -0.52(-0.47%) |
Oct 04, 2016 | 113.12 | 113.30 | 111.91 | 111.95 | 14,551,462 | -1.32(-1.17%) |
Oct 03, 2016 | 114.00 | 114.07 | 113.24 | 113.28 | 8,509,640 | -0.17(-0.15%) |
Sep 30, 2016 | 114.31 | 114.38 | 112.92 | 113.45 | 13,919,650 | -1.02(-0.89%) |
Sep 29, 2016 | 113.49 | 114.74 | 113.40 | 114.47 | 9,901,749 | +0.29(+0.25%) |
Sep 28, 2016 | 114.27 | 114.80 | 114.04 | 114.18 | 9,192,242 | -0.25(-0.22%) |
Sep 27, 2016 | 114.34 | 114.51 | 113.81 | 114.43 | 11,191,030 | +0.83(+0.73%) |
Sep 26, 2016 | 113.09 | 113.72 | 113.09 | 113.60 | 10,498,186 | +0.72(+0.64%) |
Sep 23, 2016 | 113.05 | 113.31 | 112.79 | 112.88 | 7,186,203 | -0.11(-0.09%) |
Sep 22, 2016 | 112.76 | 113.27 | 112.62 | 112.99 | 15,061,566 | +0.89(+0.79%) |
Sep 21, 2016 | 111.05 | 112.11 | 110.70 | 112.10 | 12,966,953 | +0.90(+0.81%) |
Sep 20, 2016 | 111.50 | 111.86 | 111.11 | 111.20 | 7,338,842 | +0.39(+0.35%) |
Sep 19, 2016 | 110.98 | 111.27 | 110.76 | 110.81 | 8,612,399 | -0.36(-0.33%) |
Sep 16, 2016 | 111.03 | 111.22 | 110.74 | 111.17 | 9,100,155 | +0.89(+0.81%) |
Sep 15, 2016 | 110.23 | 110.59 | 109.75 | 110.28 | 12,403,174 | -0.48(-0.43%) |
Sep 14, 2016 | 110.59 | 111.31 | 110.59 | 110.76 | 8,530,170 | +0.17(+0.15%) |
Sep 13, 2016 | 112.10 | 112.20 | 110.03 | 110.59 | 18,963,460 | -1.27(-1.14%) |
Sep 12, 2016 | 111.64 | 112.06 | 111.51 | 111.87 | 11,025,749 | +0.06(+0.05%) |
Sep 09, 2016 | 112.26 | 112.30 | 111.72 | 111.81 | 16,178,399 | -1.87(-1.65%) |
Sep 08, 2016 | 114.56 | 114.90 | 113.24 | 113.68 | 17,334,480 | -1.44(-1.25%) |
Sep 07, 2016 | 115.81 | 115.85 | 115.12 | 115.12 | 6,571,673 | -0.08(-0.07%) |
Sep 06, 2016 | 114.44 | 115.57 | 114.28 | 115.21 | 10,354,321 | +0.83(+0.73%) |
Sep 02, 2016 | 114.65 | 114.37 | 114.37 | 114.37 | 10,177,812 | -0.94(-0.82%) |
Sep 01, 2016 | 114.37 | 115.59 | 114.32 | 115.31 | 11,088,910 | +0.34(+0.29%) |
Aug 31, 2016 | 114.81 | 115.22 | 114.54 | 114.98 | 8,940,848 | +0.16(+0.14%) |
Aug 30, 2016 | 115.22 | 115.30 | 114.81 | 114.81 | 6,279,162 | -0.44(-0.39%) |
Aug 29, 2016 | 114.58 | 115.37 | 114.44 | 115.26 | 8,893,101 | +1.52(+1.34%) |
Aug 26, 2016 | 114.86 | 115.65 | 113.62 | 113.74 | 15,768,891 | -0.67(-0.58%) |
Aug 25, 2016 | 114.48 | 114.90 | 114.23 | 114.40 | 7,122,733 | -0.44(-0.38%) |
Aug 24, 2016 | 115.17 | 115.24 | 114.58 | 114.84 | 7,332,851 | -0.27(-0.24%) |
Aug 23, 2016 | 115.31 | 115.57 | 114.81 | 115.11 | 8,322,520 | +0.12(+0.11%) |
Aug 22, 2016 | 114.80 | 115.20 | 114.57 | 114.99 | 6,751,025 | +0.96(+0.84%) |
Aug 19, 2016 | 113.97 | 114.30 | 113.52 | 114.02 | 6,710,533 | -0.60(-0.52%) |
Aug 18, 2016 | 114.43 | 114.89 | 114.09 | 114.62 | 4,629,060 | +0.18(+0.16%) |
Aug 17, 2016 | 113.96 | 114.62 | 113.85 | 114.44 | 6,084,429 | +0.68(+0.60%) |
Aug 16, 2016 | 114.25 | 114.39 | 113.63 | 113.76 | 7,521,292 | -0.30(-0.27%) |
Aug 15, 2016 | 114.54 | 114.78 | 114.06 | 114.06 | 6,213,511 | -1.09(-0.94%) |
Aug 12, 2016 | 115.42 | 115.79 | 114.98 | 115.15 | 9,719,385 | +0.96(+0.84%) |
Aug 11, 2016 | 115.13 | 115.15 | 113.88 | 114.19 | 9,275,341 | -1.03(-0.89%) |
Aug 10, 2016 | 115.00 | 115.50 | 114.65 | 115.22 | 7,108,471 | +0.44(+0.39%) |
Aug 09, 2016 | 114.02 | 114.85 | 113.95 | 114.77 | 6,694,593 | +1.12(+0.98%) |
Aug 08, 2016 | 113.11 | 113.88 | 112.88 | 113.65 | 6,307,829 | +0.21(+0.19%) |
Aug 05, 2016 | 114.30 | 114.41 | 113.30 | 113.44 | 9,462,698 | -1.19(-1.04%) |
Aug 04, 2016 | 114.64 | 115.22 | 114.48 | 114.63 | 6,867,336 | +0.86(+0.75%) |
Aug 03, 2016 | 113.93 | 114.08 | 113.37 | 113.78 | 5,998,059 | +0.06(+0.06%) |
Aug 02, 2016 | 113.30 | 114.48 | 113.03 | 113.71 | 12,227,075 | -1.18(-1.03%) |
Aug 01, 2016 | 114.90 | 115.50 | 114.76 | 114.89 | 11,932,996 | -1.05(-0.90%) |
Jul 29, 2016 | 115.03 | 116.04 | 114.84 | 115.94 | 10,703,765 | +0.96(+0.83%) |
Jul 28, 2016 | 114.50 | 115.35 | 114.43 | 114.98 | 8,956,986 | -0.21(-0.18%) |
Jul 27, 2016 | 114.30 | 115.20 | 114.17 | 115.20 | 10,387,963 | +1.42(+1.25%) |
Jul 26, 2016 | 114.27 | 114.27 | 113.40 | 113.78 | 6,401,943 | +0.18(+0.16%) |
Jul 25, 2016 | 113.80 | 114.06 | 113.51 | 113.60 | 5,181,472 | -0.08(-0.07%) |
Jul 22, 2016 | 112.97 | 114.04 | 112.92 | 113.68 | 7,095,454 | +0.20(+0.17%) |
Jul 21, 2016 | 112.24 | 113.53 | 112.19 | 113.48 | 12,695,862 | +0.23(+0.20%) |
Jul 20, 2016 | 113.22 | 113.44 | 112.95 | 113.26 | 8,476,418 | -0.62(-0.55%) |
Jul 19, 2016 | 113.80 | 114.10 | 113.35 | 113.88 | 9,857,784 | +0.64(+0.56%) |
Jul 18, 2016 | 113.90 | 114.06 | 112.81 | 113.24 | 7,271,836 | -0.11(-0.09%) |
Jul 15, 2016 | 113.76 | 113.94 | 113.17 | 113.35 | 12,158,994 | -0.98(-0.86%) |
Jul 14, 2016 | 114.08 | 114.53 | 113.92 | 114.33 | 13,206,951 | -1.69(-1.45%) |
Jul 13, 2016 | 115.79 | 116.11 | 115.44 | 116.02 | 9,989,422 | +1.35(+1.18%) |
Jul 12, 2016 | 115.01 | 115.37 | 114.37 | 114.67 | 19,301,538 | -1.92(-1.64%) |
Jul 11, 2016 | 117.16 | 117.50 | 116.50 | 116.58 | 9,888,420 | -1.03(-0.88%) |
Jul 08, 2016 | 117.06 | 117.63 | 116.60 | 117.61 | 12,643,258 | +0.86(+0.74%) |
Jul 07, 2016 | 116.38 | 117.19 | 116.12 | 116.75 | 11,814,087 | +0.18(+0.15%) |
Jul 05, 2016 | 116.18 | 117.05 | 116.06 | 116.57 | 10,794,153 | +1.44(+1.25%) |
Jul 01, 2016 | 115.33 | 115.13 | 115.13 | 115.13 | 18,839,520 | +1.79(+1.58%) |
Jun 30, 2016 | 113.27 | 114.19 | 112.68 | 113.35 | 18,012,338 | +0.42(+0.37%) |
Jun 29, 2016 | 113.98 | 114.35 | 112.82 | 112.93 | 15,930,256 | -0.87(-0.77%) |
Jun 28, 2016 | 113.79 | 114.16 | 113.33 | 113.80 | 17,160,388 | +0.24(+0.21%) |
Jun 27, 2016 | 112.97 | 113.91 | 112.94 | 113.57 | 21,535,836 | +2.77(+2.50%) |
Jun 24, 2016 | 111.48 | 111.48 | 110.41 | 110.80 | 21,022,690 | +2.90(+2.68%) |
Jun 23, 2016 | 108.21 | 108.79 | 107.78 | 107.90 | 11,060,510 | -1.25(-1.14%) |
Jun 22, 2016 | 108.94 | 109.34 | 108.74 | 109.15 | 7,075,373 | +0.18(+0.16%) |
Jun 21, 2016 | 109.58 | 109.82 | 108.91 | 108.97 | 7,359,689 | -0.51(-0.46%) |
Jun 20, 2016 | 109.54 | 109.80 | 109.36 | 109.48 | 9,026,552 | -1.18(-1.07%) |
Jun 17, 2016 | 111.14 | 111.20 | 110.38 | 110.66 | 10,403,921 | -0.69(-0.62%) |
Jun 16, 2016 | 111.58 | 112.25 | 111.13 | 111.36 | 12,711,207 | +0.54(+0.49%) |
Jun 15, 2016 | 110.59 | 111.17 | 110.42 | 110.82 | 9,745,415 | +0.42(+0.38%) |
Jun 14, 2016 | 111.13 | 111.16 | 110.34 | 110.39 | 11,043,438 | -0.08(-0.07%) |
Jun 13, 2016 | 110.24 | 110.48 | 109.98 | 110.47 | 9,422,313 | +0.49(+0.44%) |
Jun 10, 2016 | 109.99 | 110.43 | 109.56 | 109.98 | 8,559,276 | +0.53(+0.49%) |
Jun 09, 2016 | 109.61 | 109.79 | 109.29 | 109.45 | 8,357,914 | +0.70(+0.64%) |
Jun 08, 2016 | 108.42 | 108.88 | 108.30 | 108.75 | 6,510,371 | +0.58(+0.54%) |
Jun 07, 2016 | 108.24 | 108.52 | 108.16 | 108.17 | 5,735,372 | +0.26(+0.24%) |
Jun 06, 2016 | 108.35 | 108.44 | 107.80 | 107.91 | 9,281,259 | -0.81(-0.74%) |
Jun 03, 2016 | 108.42 | 108.72 | 108.20 | 108.72 | 13,574,613 | +1.53(+1.42%) |
Jun 02, 2016 | 106.82 | 107.46 | 106.79 | 107.19 | 7,151,173 | +0.77(+0.72%) |
Jun 01, 2016 | 106.60 | 107.12 | 106.17 | 106.43 | 12,101,207 | +0.65(+0.61%) |
May 31, 2016 | 104.85 | 106.00 | 104.82 | 105.78 | 10,267,668 | +0.25(+0.24%) |
May 27, 2016 | 105.70 | 105.53 | 105.53 | 105.53 | 6,481,819 | -0.15(-0.15%) |
May 26, 2016 | 105.49 | 106.01 | 105.48 | 105.68 | 6,668,491 | +0.54(+0.52%) |
May 25, 2016 | 105.51 | 105.85 | 105.09 | 105.14 | 7,835,126 | -0.40(-0.38%) |
May 24, 2016 | 105.62 | 105.80 | 105.03 | 105.53 | 7,344,005 | -0.47(-0.44%) |
May 23, 2016 | 105.94 | 106.24 | 105.58 | 106.00 | 8,588,608 | +0.24(+0.22%) |
May 20, 2016 | 105.36 | 105.97 | 105.28 | 105.77 | 6,581,834 | +0.08(+0.08%) |
May 19, 2016 | 105.39 | 105.92 | 105.36 | 105.69 | 7,640,538 | +0.45(+0.43%) |
May 18, 2016 | 106.31 | 106.34 | 104.76 | 105.23 | 15,602,560 | -1.52(-1.42%) |
May 17, 2016 | 106.63 | 107.14 | 106.63 | 106.75 | 5,474,588 | +0.18(+0.17%) |
May 16, 2016 | 106.98 | 107.00 | 106.44 | 106.57 | 6,321,163 | -0.93(-0.86%) |
May 13, 2016 | 106.85 | 107.53 | 106.65 | 107.50 | 10,714,378 | +1.03(+0.97%) |
May 12, 2016 | 106.18 | 106.60 | 106.13 | 106.47 | 7,490,545 | -0.49(-0.46%) |
May 11, 2016 | 106.32 | 107.27 | 106.18 | 106.96 | 11,389,510 | +0.60(+0.57%) |
May 10, 2016 | 106.34 | 106.56 | 106.18 | 106.36 | 5,330,386 | +0.01(+0.01%) |
May 09, 2016 | 106.02 | 106.37 | 105.91 | 106.35 | 6,092,001 | +0.33(+0.31%) |
May 06, 2016 | 106.34 | 106.35 | 105.89 | 106.01 | 8,899,614 | -0.45(-0.43%) |
May 05, 2016 | 105.70 | 106.52 | 105.40 | 106.47 | 9,684,642 | +0.71(+0.67%) |
May 04, 2016 | 105.39 | 105.79 | 104.99 | 105.76 | 8,873,268 | +0.58(+0.55%) |
May 03, 2016 | 105.28 | 105.66 | 105.12 | 105.18 | 13,211,526 | +1.31(+1.26%) |
May 02, 2016 | 104.56 | 104.75 | 103.86 | 103.88 | 13,578,493 | -0.84(-0.81%) |
Apr 29, 2016 | 103.97 | 104.99 | 103.76 | 104.72 | 9,162,679 | +0.27(+0.26%) |
Apr 28, 2016 | 103.77 | 104.53 | 103.64 | 104.45 | 9,852,188 | +0.43(+0.41%) |
Apr 27, 2016 | 103.54 | 104.27 | 103.30 | 104.03 | 10,352,382 | +1.03(+1.00%) |
Apr 26, 2016 | 103.41 | 103.41 | 102.89 | 103.00 | 9,685,972 | -0.47(-0.45%) |
Apr 25, 2016 | 103.65 | 104.03 | 103.47 | 103.47 | 6,843,319 | -0.43(-0.41%) |
Apr 22, 2016 | 104.29 | 104.34 | 103.80 | 103.89 | 7,198,357 | -0.27(-0.26%) |
Apr 21, 2016 | 103.96 | 104.47 | 103.84 | 104.16 | 13,780,768 | -0.62(-0.60%) |
Apr 20, 2016 | 106.16 | 106.56 | 104.63 | 104.79 | 13,492,280 | -1.16(-1.10%) |
Apr 19, 2016 | 106.10 | 106.28 | 105.46 | 105.95 | 6,439,541 | -0.33(-0.31%) |
Apr 18, 2016 | 106.30 | 106.39 | 105.76 | 106.28 | 5,543,140 | -0.46(-0.43%) |
Apr 15, 2016 | 106.27 | 106.97 | 106.23 | 106.74 | 7,204,236 | +0.91(+0.86%) |
Apr 14, 2016 | 105.96 | 106.28 | 105.62 | 105.84 | 8,607,536 | -0.51(-0.48%) |
Apr 13, 2016 | 105.78 | 106.50 | 105.64 | 106.35 | 6,434,123 | +0.37(+0.35%) |
Apr 12, 2016 | 106.10 | 106.48 | 105.65 | 105.97 | 5,282,941 | -0.74(-0.69%) |
Apr 11, 2016 | 106.29 | 106.99 | 106.12 | 106.71 | 5,936,999 | -0.14(-0.13%) |
Apr 08, 2016 | 106.98 | 107.17 | 106.55 | 106.85 | 6,900,360 | -0.68(-0.63%) |
Apr 07, 2016 | 107.00 | 107.64 | 106.85 | 107.53 | 7,365,516 | +1.31(+1.23%) |
Apr 06, 2016 | 106.46 | 106.57 | 105.82 | 106.22 | 7,899,480 | -0.78(-0.73%) |
Apr 05, 2016 | 106.85 | 107.13 | 106.66 | 107.00 | 8,009,357 | +1.16(+1.09%) |
Apr 04, 2016 | 105.86 | 106.01 | 105.44 | 105.84 | 6,356,595 | +0.06(+0.06%) |