Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.21 | 119.37 | 117.81 | 118.78 | 2,260,306 | -0.51(-0.43%) |
Apr 27, 2017 | 119.44 | 119.92 | 116.43 | 119.29 | 2,194,309 | -0.41(-0.34%) |
Apr 26, 2017 | 119.48 | 120.43 | 119.00 | 119.70 | 1,787,593 | -0.13(-0.11%) |
Apr 25, 2017 | 118.55 | 119.93 | 118.48 | 119.82 | 1,406,830 | +1.67(+1.41%) |
Apr 24, 2017 | 116.59 | 118.28 | 116.59 | 118.16 | 1,190,870 | +2.08(+1.79%) |
Apr 21, 2017 | 115.71 | 116.38 | 115.67 | 116.08 | 1,326,339 | +0.34(+0.29%) |
Apr 20, 2017 | 114.66 | 116.11 | 114.30 | 115.74 | 1,165,475 | +1.64(+1.44%) |
Apr 19, 2017 | 114.75 | 115.01 | 113.95 | 114.10 | 683,460 | -0.26(-0.23%) |
Apr 18, 2017 | 114.17 | 115.00 | 113.90 | 114.36 | 829,186 | -0.50(-0.43%) |
Apr 17, 2017 | 113.95 | 114.89 | 113.64 | 114.86 | 1,292,092 | +1.32(+1.16%) |
Apr 13, 2017 | 114.41 | 114.62 | 113.44 | 113.54 | 741,566 | -1.02(-0.89%) |
Apr 12, 2017 | 115.37 | 115.38 | 114.43 | 114.56 | 1,064,470 | -0.77(-0.67%) |
Apr 11, 2017 | 114.80 | 115.38 | 114.50 | 115.33 | 1,187,533 | +0.56(+0.49%) |
Apr 10, 2017 | 114.32 | 115.07 | 114.20 | 114.78 | 1,016,087 | +0.63(+0.56%) |
Apr 07, 2017 | 113.95 | 114.60 | 113.57 | 114.14 | 3,439,925 | -0.15(-0.13%) |
Apr 06, 2017 | 114.54 | 114.83 | 114.13 | 114.29 | 1,017,695 | -0.04(-0.04%) |
Apr 05, 2017 | 114.84 | 115.91 | 114.15 | 114.34 | 1,100,968 | -0.09(-0.08%) |
Apr 04, 2017 | 114.20 | 114.46 | 113.86 | 114.43 | 1,312,654 | +0.34(+0.30%) |
Apr 03, 2017 | 114.72 | 115.35 | 113.36 | 114.09 | 1,921,143 | -0.29(-0.25%) |
Mar 31, 2017 | 114.24 | 115.26 | 114.23 | 114.38 | 2,182,610 | -0.26(-0.23%) |
Mar 30, 2017 | 114.81 | 115.70 | 114.64 | 114.64 | 2,447,809 | -0.19(-0.17%) |
Mar 29, 2017 | 114.82 | 115.27 | 114.37 | 114.83 | 881,426 | -0.40(-0.34%) |
Mar 28, 2017 | 114.05 | 115.51 | 114.05 | 115.23 | 1,207,732 | +1.12(+0.98%) |
Mar 27, 2017 | 112.39 | 114.36 | 112.19 | 114.11 | 3,004,776 | +0.82(+0.73%) |
Mar 24, 2017 | 114.88 | 115.38 | 113.06 | 113.29 | 1,564,381 | -1.77(-1.54%) |
Mar 23, 2017 | 114.31 | 115.87 | 113.59 | 115.06 | 1,415,863 | +0.54(+0.47%) |
Mar 22, 2017 | 114.49 | 115.02 | 113.35 | 114.52 | 1,002,172 | -0.03(-0.03%) |
Mar 21, 2017 | 116.44 | 116.66 | 114.18 | 114.56 | 1,843,900 | -1.88(-1.61%) |
Mar 20, 2017 | 117.11 | 117.29 | 116.13 | 116.44 | 1,487,323 | -0.71(-0.60%) |
Mar 17, 2017 | 116.33 | 117.21 | 116.27 | 117.14 | 2,589,471 | +1.31(+1.13%) |
Mar 16, 2017 | 116.07 | 116.07 | 115.05 | 115.83 | 1,742,229 | -0.02(-0.01%) |
Mar 15, 2017 | 114.93 | 116.22 | 114.32 | 115.85 | 2,930,767 | +1.52(+1.33%) |
Mar 14, 2017 | 115.47 | 115.51 | 114.08 | 114.33 | 2,081,445 | -1.38(-1.19%) |
Mar 13, 2017 | 116.61 | 116.94 | 114.96 | 115.71 | 1,718,907 | -0.80(-0.68%) |
Mar 10, 2017 | 117.04 | 117.20 | 116.07 | 116.51 | 1,757,475 | +0.16(+0.14%) |
Mar 09, 2017 | 117.20 | 117.97 | 115.88 | 116.35 | 1,870,961 | -0.82(-0.70%) |
Mar 08, 2017 | 117.31 | 117.89 | 116.83 | 117.17 | 1,409,501 | -0.07(-0.06%) |
Mar 07, 2017 | 116.88 | 117.40 | 116.57 | 117.24 | 1,037,096 | +0.28(+0.24%) |
Mar 06, 2017 | 116.72 | 117.63 | 116.41 | 116.96 | 1,160,195 | -0.18(-0.15%) |
Mar 03, 2017 | 117.82 | 118.27 | 116.81 | 117.14 | 1,100,424 | -0.88(-0.75%) |
Mar 02, 2017 | 120.40 | 120.40 | 117.88 | 118.02 | 1,509,665 | -2.62(-2.17%) |
Mar 01, 2017 | 119.33 | 120.95 | 119.20 | 120.64 | 2,033,186 | +2.70(+2.29%) |
Feb 28, 2017 | 116.64 | 118.13 | 116.53 | 117.93 | 1,998,466 | +0.92(+0.78%) |
Feb 27, 2017 | 118.32 | 118.57 | 116.80 | 117.02 | 1,285,680 | -1.24(-1.05%) |
Feb 24, 2017 | 117.60 | 118.39 | 117.21 | 118.26 | 1,060,467 | +0.42(+0.36%) |
Feb 23, 2017 | 118.35 | 118.55 | 116.97 | 117.84 | 1,708,222 | +0.02(+0.01%) |
Feb 22, 2017 | 118.19 | 118.69 | 117.77 | 117.82 | 1,183,137 | -0.95(-0.80%) |
Feb 21, 2017 | 118.36 | 119.05 | 118.23 | 118.77 | 1,367,672 | -0.03(-0.02%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | -0.31(-0.26%) | |
Feb 16, 2017 | 119.70 | 120.02 | 118.43 | 119.11 | 1,025,383 | -0.43(-0.36%) |
Feb 15, 2017 | 118.94 | 120.05 | 118.54 | 119.54 | 1,702,113 | +0.21(+0.18%) |
Feb 14, 2017 | 117.87 | 119.44 | 117.33 | 119.33 | 2,384,021 | +1.37(+1.16%) |
Feb 13, 2017 | 118.17 | 118.59 | 117.41 | 117.96 | 1,989,774 | +0.31(+0.26%) |
Feb 10, 2017 | 116.61 | 117.91 | 116.31 | 117.65 | 2,707,799 | +1.33(+1.15%) |
Feb 09, 2017 | 116.36 | 117.08 | 116.04 | 116.31 | 1,546,062 | -0.04(-0.04%) |
Feb 08, 2017 | 116.01 | 116.53 | 115.62 | 116.36 | 1,964,117 | -0.18(-0.15%) |
Feb 07, 2017 | 116.77 | 117.05 | 115.76 | 116.53 | 1,747,197 | -0.21(-0.18%) |
Feb 06, 2017 | 117.54 | 117.77 | 116.40 | 116.74 | 963,070 | -0.93(-0.79%) |
Feb 03, 2017 | 117.34 | 117.78 | 116.83 | 117.67 | 1,548,711 | +0.74(+0.63%) |
Feb 02, 2017 | 116.43 | 117.42 | 115.41 | 116.93 | 1,713,375 | +0.50(+0.43%) |
Feb 01, 2017 | 116.97 | 117.74 | 115.86 | 116.43 | 1,968,080 | -0.91(-0.77%) |
Jan 31, 2017 | 118.37 | 118.56 | 116.82 | 117.34 | 2,958,397 | -1.03(-0.87%) |
Jan 30, 2017 | 119.01 | 119.08 | 117.46 | 118.37 | 3,245,652 | -0.86(-0.72%) |
Jan 27, 2017 | 117.54 | 119.61 | 115.06 | 119.23 | 6,514,727 | -5.71(-4.57%) |
Jan 26, 2017 | 124.46 | 125.48 | 123.99 | 124.94 | 2,210,777 | +0.23(+0.19%) |
Jan 25, 2017 | 123.83 | 124.86 | 123.54 | 124.70 | 1,903,190 | +1.18(+0.95%) |
Jan 24, 2017 | 123.04 | 123.75 | 122.79 | 123.52 | 2,401,745 | +0.89(+0.73%) |
Jan 23, 2017 | 122.90 | 123.31 | 121.54 | 122.63 | 1,510,772 | -0.46(-0.38%) |
Jan 20, 2017 | 122.32 | 123.23 | 122.23 | 123.10 | 1,369,754 | +0.97(+0.79%) |
Jan 19, 2017 | 122.88 | 123.11 | 121.88 | 122.13 | 1,476,295 | -0.72(-0.59%) |
Jan 18, 2017 | 122.21 | 122.87 | 121.37 | 122.85 | 1,367,309 | +0.83(+0.68%) |
Jan 17, 2017 | 121.80 | 122.44 | 121.46 | 122.02 | 1,511,618 | -0.01(-0.01%) |
Jan 13, 2017 | 122.03 | 122.03 | 122.03 | 0 | -0.41(-0.34%) | |
Jan 12, 2017 | 122.54 | 122.54 | 121.06 | 122.44 | 779,084 | -0.14(-0.12%) |
Jan 11, 2017 | 121.56 | 122.66 | 121.56 | 122.58 | 1,192,067 | +0.63(+0.52%) |
Jan 10, 2017 | 122.99 | 123.32 | 121.91 | 121.95 | 1,237,349 | -0.88(-0.72%) |
Jan 09, 2017 | 121.15 | 123.91 | 121.14 | 122.84 | 2,823,417 | +1.64(+1.35%) |
Jan 06, 2017 | 120.26 | 121.57 | 120.02 | 121.20 | 2,079,500 | +0.96(+0.80%) |
Jan 05, 2017 | 121.22 | 121.25 | 119.92 | 120.24 | 1,501,211 | -1.20(-0.99%) |
Jan 04, 2017 | 120.93 | 121.60 | 120.64 | 121.44 | 2,396,683 | +1.05(+0.87%) |
Jan 03, 2017 | 120.53 | 121.51 | 119.92 | 120.39 | 1,670,295 | -0.35(-0.29%) |
Dec 30, 2016 | 120.75 | 120.75 | 120.75 | 0 | -0.46(-0.38%) | |
Dec 29, 2016 | 121.27 | 121.78 | 121.04 | 121.21 | 570,843 | +0.09(+0.08%) |
Dec 28, 2016 | 123.24 | 123.24 | 121.03 | 121.11 | 754,815 | -1.89(-1.53%) |
Dec 27, 2016 | 122.37 | 123.15 | 122.37 | 123.00 | 1,233,678 | +0.75(+0.61%) |
Dec 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.33(+0.27%) | |
Dec 22, 2016 | 122.78 | 123.48 | 121.59 | 121.92 | 1,307,572 | -1.05(-0.86%) |
Dec 21, 2016 | 123.78 | 123.94 | 122.69 | 122.98 | 1,162,783 | -0.12(-0.10%) |
Dec 20, 2016 | 123.44 | 125.03 | 122.73 | 123.10 | 2,150,195 | -0.18(-0.15%) |
Dec 19, 2016 | 122.98 | 123.52 | 122.59 | 123.28 | 912,544 | +0.24(+0.20%) |
Dec 16, 2016 | 124.58 | 124.79 | 122.90 | 123.04 | 2,641,687 | -1.38(-1.11%) |
Dec 15, 2016 | 123.40 | 124.69 | 123.06 | 124.43 | 1,281,850 | +0.76(+0.61%) |
Dec 14, 2016 | 124.34 | 125.05 | 122.78 | 123.67 | 1,828,710 | -0.78(-0.63%) |
Dec 13, 2016 | 125.21 | 125.56 | 123.74 | 124.45 | 1,210,108 | -0.43(-0.35%) |
Dec 12, 2016 | 125.07 | 125.51 | 124.33 | 124.89 | 962,334 | +0.08(+0.06%) |
Dec 09, 2016 | 124.22 | 124.94 | 123.49 | 124.81 | 802,616 | +0.41(+0.33%) |
Dec 08, 2016 | 124.03 | 124.48 | 123.59 | 124.40 | 1,002,533 | +0.43(+0.35%) |
Dec 07, 2016 | 122.53 | 124.01 | 121.76 | 123.97 | 1,389,202 | +1.64(+1.34%) |
Dec 06, 2016 | 122.84 | 123.10 | 121.87 | 122.33 | 1,037,912 | -0.63(-0.52%) |
Dec 05, 2016 | 122.03 | 123.39 | 121.65 | 122.96 | 2,137,176 | +2.32(+1.92%) |
Dec 02, 2016 | 120.18 | 121.06 | 119.72 | 120.64 | 1,559,677 | +0.40(+0.33%) |
Dec 01, 2016 | 120.53 | 121.32 | 120.00 | 120.24 | 1,624,451 | -0.32(-0.27%) |
Nov 30, 2016 | 119.89 | 121.23 | 119.26 | 120.56 | 3,232,686 | +0.83(+0.69%) |
Nov 29, 2016 | 117.65 | 120.22 | 117.28 | 119.74 | 2,462,683 | +1.41(+1.19%) |
Nov 28, 2016 | 118.03 | 118.84 | 117.48 | 118.33 | 1,733,318 | +0.20(+0.17%) |
Nov 25, 2016 | 117.68 | 118.13 | 117.44 | 118.13 | 339,751 | +0.66(+0.56%) |
Nov 23, 2016 | 117.47 | 117.47 | 117.47 | 0 | +0.87(+0.74%) | |
Nov 22, 2016 | 117.04 | 117.58 | 115.82 | 116.60 | 1,644,529 | -0.03(-0.02%) |
Nov 21, 2016 | 119.18 | 119.18 | 116.02 | 116.62 | 1,476,680 | +1.49(+1.29%) |
Nov 18, 2016 | 115.17 | 115.61 | 114.84 | 115.14 | 1,868,247 | -0.03(-0.03%) |
Nov 17, 2016 | 115.95 | 116.29 | 115.08 | 115.17 | 1,387,954 | -0.62(-0.53%) |
Nov 16, 2016 | 115.24 | 115.83 | 114.70 | 115.79 | 1,261,550 | +0.50(+0.43%) |
Nov 15, 2016 | 115.00 | 115.47 | 114.22 | 115.29 | 1,025,349 | +0.13(+0.12%) |
Nov 14, 2016 | 115.63 | 116.16 | 115.07 | 115.16 | 1,562,762 | -0.47(-0.40%) |
Nov 11, 2016 | 116.91 | 117.79 | 115.31 | 115.62 | 1,967,840 | -1.20(-1.03%) |
Nov 10, 2016 | 115.26 | 117.68 | 115.14 | 116.83 | 2,390,269 | +2.30(+2.01%) |
Nov 09, 2016 | 112.65 | 115.11 | 111.98 | 114.52 | 2,849,695 | +0.24(+0.21%) |
Nov 08, 2016 | 114.24 | 115.07 | 113.82 | 114.28 | 1,803,967 | -0.12(-0.11%) |
Nov 07, 2016 | 112.96 | 114.55 | 112.53 | 114.41 | 2,676,137 | +3.10(+2.78%) |
Nov 04, 2016 | 110.99 | 111.84 | 110.22 | 111.31 | 1,374,535 | +0.23(+0.21%) |
Nov 03, 2016 | 111.83 | 112.44 | 111.04 | 111.08 | 1,648,425 | -0.38(-0.34%) |
Nov 02, 2016 | 110.44 | 111.73 | 110.00 | 111.46 | 2,519,165 | +1.08(+0.98%) |
Nov 01, 2016 | 111.62 | 112.26 | 109.43 | 110.38 | 2,031,720 | -0.97(-0.87%) |
Oct 31, 2016 | 112.05 | 112.24 | 111.32 | 111.35 | 1,947,624 | -0.33(-0.29%) |
Oct 28, 2016 | 111.33 | 112.79 | 110.72 | 111.68 | 2,516,901 | +0.34(+0.31%) |
Oct 27, 2016 | 111.42 | 112.71 | 107.66 | 111.33 | 4,317,385 | +0.35(+0.32%) |
Oct 26, 2016 | 110.82 | 111.04 | 109.96 | 110.98 | 3,304,141 | -0.44(-0.40%) |
Oct 25, 2016 | 112.99 | 112.99 | 111.40 | 111.42 | 1,809,398 | -1.09(-0.96%) |
Oct 24, 2016 | 112.74 | 113.56 | 112.21 | 112.51 | 1,059,544 | +0.31(+0.28%) |
Oct 21, 2016 | 111.29 | 112.37 | 110.81 | 112.20 | 1,197,858 | +0.04(+0.04%) |
Oct 20, 2016 | 111.57 | 112.48 | 111.17 | 112.16 | 1,419,132 | +0.40(+0.36%) |
Oct 19, 2016 | 112.03 | 112.15 | 111.18 | 111.76 | 1,019,279 | +0.08(+0.07%) |
Oct 18, 2016 | 111.76 | 112.27 | 111.38 | 111.68 | 1,084,642 | +1.28(+1.16%) |
Oct 17, 2016 | 110.71 | 111.19 | 110.31 | 110.40 | 955,407 | -0.31(-0.28%) |
Oct 14, 2016 | 111.22 | 111.22 | 110.17 | 110.71 | 1,430,332 | +0.33(+0.30%) |
Oct 13, 2016 | 109.61 | 110.63 | 108.41 | 110.38 | 1,778,501 | -0.46(-0.41%) |
Oct 12, 2016 | 110.39 | 111.12 | 110.16 | 110.84 | 1,423,834 | +0.13(+0.12%) |
Oct 11, 2016 | 112.68 | 112.69 | 109.94 | 110.71 | 2,315,836 | -2.30(-2.03%) |
Oct 10, 2016 | 113.45 | 113.45 | 112.73 | 113.00 | 2,242,812 | +0.27(+0.24%) |
Oct 07, 2016 | 114.53 | 114.53 | 111.62 | 112.74 | 2,260,732 | -1.63(-1.42%) |
Oct 06, 2016 | 113.50 | 114.46 | 113.42 | 114.36 | 1,417,208 | +0.76(+0.67%) |
Oct 05, 2016 | 113.89 | 114.57 | 113.24 | 113.60 | 2,051,633 | -0.28(-0.25%) |
Oct 04, 2016 | 116.67 | 117.00 | 113.61 | 113.89 | 2,656,597 | -2.70(-2.31%) |
Oct 03, 2016 | 115.97 | 116.95 | 115.15 | 116.58 | 3,636,503 | +1.24(+1.08%) |
Sep 30, 2016 | 116.12 | 116.52 | 115.00 | 115.34 | 2,658,881 | -0.13(-0.11%) |
Sep 29, 2016 | 114.90 | 116.31 | 114.85 | 115.47 | 2,656,285 | +0.56(+0.49%) |
Sep 28, 2016 | 114.57 | 115.26 | 114.16 | 114.91 | 1,742,568 | +0.72(+0.63%) |
Sep 27, 2016 | 113.85 | 114.66 | 113.59 | 114.19 | 1,655,724 | +0.38(+0.33%) |
Sep 26, 2016 | 113.09 | 114.22 | 112.78 | 113.81 | 1,540,829 | +0.68(+0.60%) |
Sep 23, 2016 | 113.07 | 113.63 | 112.88 | 113.13 | 1,127,580 | -0.53(-0.47%) |
Sep 22, 2016 | 115.18 | 115.51 | 113.39 | 113.66 | 1,618,470 | -0.45(-0.40%) |
Sep 21, 2016 | 113.13 | 114.27 | 112.97 | 114.11 | 1,389,321 | +1.28(+1.14%) |
Sep 20, 2016 | 113.38 | 113.78 | 112.77 | 112.83 | 1,397,056 | +0.21(+0.18%) |
Sep 19, 2016 | 112.53 | 113.40 | 112.40 | 112.62 | 1,664,725 | +0.77(+0.69%) |
Sep 16, 2016 | 111.81 | 112.44 | 111.15 | 111.86 | 7,037,863 | -0.60(-0.53%) |
Sep 15, 2016 | 112.43 | 112.83 | 112.03 | 112.46 | 3,851,925 | -0.18(-0.16%) |
Sep 14, 2016 | 113.33 | 114.01 | 111.64 | 112.64 | 3,735,642 | -0.68(-0.60%) |
Sep 13, 2016 | 114.95 | 115.53 | 112.23 | 113.32 | 4,615,303 | -2.20(-1.91%) |
Sep 12, 2016 | 115.79 | 117.14 | 114.50 | 115.53 | 10,909,081 | -0.73(-0.63%) |
Sep 09, 2016 | 118.97 | 118.97 | 116.24 | 116.25 | 2,953,488 | -3.34(-2.80%) |
Sep 08, 2016 | 120.79 | 120.98 | 119.55 | 119.60 | 1,552,409 | -1.16(-0.96%) |
Sep 07, 2016 | 120.24 | 120.93 | 119.94 | 120.76 | 915,847 | +0.00(+0.00%) |
Sep 06, 2016 | 120.73 | 121.09 | 119.97 | 120.76 | 1,534,723 | +0.24(+0.20%) |
Sep 02, 2016 | 120.45 | 120.52 | 120.52 | 120.52 | 1,490,874 | +0.61(+0.51%) |
Sep 01, 2016 | 119.78 | 120.11 | 119.34 | 119.91 | 1,699,666 | +0.52(+0.44%) |
Aug 31, 2016 | 119.74 | 120.25 | 119.18 | 119.39 | 1,350,218 | -0.79(-0.66%) |
Aug 30, 2016 | 119.48 | 120.64 | 119.15 | 120.18 | 1,482,515 | +0.58(+0.49%) |
Aug 29, 2016 | 118.59 | 120.84 | 118.59 | 119.60 | 1,128,800 | +1.26(+1.06%) |
Aug 26, 2016 | 119.54 | 119.68 | 117.82 | 118.34 | 1,429,895 | -1.14(-0.95%) |
Aug 25, 2016 | 118.98 | 119.81 | 118.98 | 119.48 | 1,044,341 | +0.40(+0.34%) |
Aug 24, 2016 | 119.06 | 119.52 | 118.71 | 119.08 | 1,145,380 | -0.17(-0.14%) |
Aug 23, 2016 | 119.68 | 120.33 | 119.21 | 119.25 | 1,049,798 | -0.04(-0.03%) |
Aug 22, 2016 | 119.02 | 119.61 | 118.69 | 119.28 | 749,037 | -0.15(-0.13%) |
Aug 19, 2016 | 118.26 | 119.64 | 117.91 | 119.44 | 1,279,968 | +0.55(+0.46%) |
Aug 18, 2016 | 117.92 | 118.92 | 117.68 | 118.89 | 1,299,106 | +0.96(+0.81%) |
Aug 17, 2016 | 117.27 | 118.19 | 116.31 | 117.93 | 1,399,216 | +0.73(+0.62%) |
Aug 16, 2016 | 117.12 | 118.85 | 117.01 | 117.20 | 2,457,916 | +0.96(+0.82%) |
Aug 15, 2016 | 115.21 | 116.41 | 115.09 | 116.25 | 959,280 | +1.29(+1.12%) |
Aug 12, 2016 | 115.08 | 116.68 | 114.62 | 114.96 | 1,696,450 | +0.61(+0.53%) |
Aug 11, 2016 | 114.77 | 114.98 | 114.04 | 114.35 | 803,427 | +0.02(+0.01%) |
Aug 10, 2016 | 114.50 | 114.50 | 113.97 | 114.34 | 689,093 | -0.05(-0.05%) |
Aug 09, 2016 | 114.19 | 114.53 | 113.92 | 114.39 | 912,428 | +0.26(+0.23%) |
Aug 08, 2016 | 114.85 | 114.85 | 113.81 | 114.13 | 819,529 | -0.34(-0.30%) |
Aug 05, 2016 | 114.69 | 115.08 | 114.10 | 114.47 | 1,217,707 | +0.16(+0.14%) |
Aug 04, 2016 | 113.68 | 114.72 | 113.21 | 114.31 | 1,072,586 | +0.61(+0.53%) |
Aug 03, 2016 | 114.12 | 114.12 | 113.39 | 113.71 | 1,119,015 | -0.02(-0.01%) |
Aug 02, 2016 | 114.33 | 114.43 | 113.19 | 113.72 | 811,676 | -0.71(-0.62%) |
Aug 01, 2016 | 113.35 | 114.59 | 112.87 | 114.43 | 1,256,957 | -0.21(-0.18%) |
Jul 29, 2016 | 114.17 | 115.66 | 113.75 | 114.64 | 1,954,596 | +0.33(+0.29%) |
Jul 28, 2016 | 116.22 | 117.14 | 113.91 | 114.31 | 1,972,643 | -0.02(-0.01%) |
Jul 27, 2016 | 115.04 | 115.14 | 114.04 | 114.32 | 1,470,511 | -0.64(-0.56%) |
Jul 26, 2016 | 114.31 | 115.50 | 113.70 | 114.97 | 1,648,248 | +1.02(+0.90%) |
Jul 25, 2016 | 113.88 | 114.16 | 113.38 | 113.94 | 810,435 | -0.08(-0.07%) |
Jul 22, 2016 | 113.92 | 114.22 | 113.40 | 114.03 | 470,539 | +0.25(+0.22%) |
Jul 21, 2016 | 114.70 | 114.70 | 113.41 | 113.78 | 608,890 | -0.81(-0.70%) |
Jul 20, 2016 | 114.49 | 115.08 | 114.31 | 114.58 | 799,342 | -0.02(-0.02%) |
Jul 19, 2016 | 114.01 | 114.64 | 113.75 | 114.60 | 1,059,072 | +0.14(+0.13%) |
Jul 18, 2016 | 114.59 | 114.83 | 114.04 | 114.46 | 1,243,272 | -0.12(-0.11%) |
Jul 15, 2016 | 114.62 | 114.84 | 113.88 | 114.58 | 1,058,742 | +0.34(+0.30%) |
Jul 14, 2016 | 113.88 | 114.81 | 113.58 | 114.24 | 1,389,667 | +0.75(+0.66%) |
Jul 13, 2016 | 113.52 | 113.55 | 112.56 | 113.48 | 1,030,856 | +0.17(+0.15%) |
Jul 12, 2016 | 111.65 | 113.45 | 111.50 | 113.32 | 2,836,221 | +2.18(+1.96%) |
Jul 11, 2016 | 111.61 | 111.67 | 110.10 | 111.14 | 1,350,055 | +0.39(+0.35%) |
Jul 08, 2016 | 108.15 | 111.03 | 107.16 | 110.75 | 1,905,710 | +3.59(+3.35%) |
Jul 07, 2016 | 107.30 | 107.75 | 106.61 | 107.16 | 870,628 | +0.24(+0.22%) |
Jul 06, 2016 | 106.17 | 107.02 | 105.34 | 106.92 | 1,101,965 | +0.67(+0.63%) |
Jul 05, 2016 | 107.42 | 107.90 | 105.78 | 106.25 | 1,172,166 | -1.88(-1.74%) |
Jul 01, 2016 | 108.64 | 108.13 | 108.13 | 108.13 | 1,543,402 | -0.84(-0.77%) |
Jun 30, 2016 | 107.09 | 109.01 | 106.51 | 108.97 | 1,971,686 | +2.13(+2.00%) |
Jun 29, 2016 | 104.94 | 107.09 | 104.48 | 106.84 | 1,852,980 | +2.61(+2.50%) |
Jun 28, 2016 | 103.75 | 104.29 | 102.42 | 104.23 | 1,935,118 | +1.45(+1.41%) |
Jun 27, 2016 | 105.93 | 106.08 | 102.27 | 102.78 | 1,957,170 | -4.04(-3.78%) |
Jun 24, 2016 | 107.51 | 108.81 | 106.18 | 106.82 | 2,501,841 | -4.50(-4.04%) |
Jun 23, 2016 | 110.61 | 111.47 | 110.55 | 111.32 | 1,622,460 | +1.92(+1.76%) |
Jun 22, 2016 | 109.48 | 109.61 | 108.91 | 109.40 | 1,260,030 | +0.27(+0.24%) |
Jun 21, 2016 | 109.98 | 110.13 | 108.67 | 109.13 | 1,458,264 | -0.68(-0.62%) |
Jun 20, 2016 | 110.39 | 111.36 | 109.68 | 109.81 | 1,634,021 | +0.56(+0.51%) |
Jun 17, 2016 | 110.18 | 110.18 | 108.79 | 109.26 | 1,434,593 | -0.80(-0.73%) |
Jun 16, 2016 | 109.13 | 110.18 | 107.78 | 110.06 | 907,704 | +0.54(+0.49%) |
Jun 15, 2016 | 110.36 | 111.12 | 109.42 | 109.52 | 1,017,476 | -0.19(-0.17%) |
Jun 14, 2016 | 109.75 | 110.10 | 108.91 | 109.71 | 1,160,063 | -0.10(-0.09%) |
Jun 13, 2016 | 111.25 | 111.58 | 109.71 | 109.81 | 1,086,649 | -1.80(-1.61%) |
Jun 10, 2016 | 111.15 | 111.76 | 110.59 | 111.60 | 937,601 | -0.16(-0.14%) |
Jun 09, 2016 | 111.21 | 111.95 | 110.62 | 111.76 | 768,056 | -0.22(-0.20%) |
Jun 08, 2016 | 111.12 | 112.22 | 110.55 | 111.98 | 1,049,553 | +1.25(+1.13%) |
Jun 07, 2016 | 110.85 | 111.26 | 110.56 | 110.73 | 1,168,224 | -0.24(-0.21%) |
Jun 06, 2016 | 109.68 | 111.22 | 109.68 | 110.97 | 948,171 | +1.76(+1.61%) |
Jun 03, 2016 | 109.32 | 109.40 | 108.46 | 109.21 | 666,519 | -0.19(-0.17%) |
Jun 02, 2016 | 109.36 | 109.40 | 108.47 | 109.40 | 881,637 | -0.38(-0.35%) |
Jun 01, 2016 | 108.38 | 109.90 | 107.69 | 109.78 | 1,077,843 | +1.04(+0.95%) |
May 31, 2016 | 109.54 | 109.54 | 108.46 | 108.75 | 898,376 | -0.32(-0.29%) |
May 27, 2016 | 109.10 | 109.06 | 109.06 | 109.06 | 622,790 | -0.01(-0.01%) |
May 26, 2016 | 109.78 | 109.97 | 109.03 | 109.07 | 577,066 | -0.47(-0.42%) |
May 25, 2016 | 109.66 | 110.38 | 109.39 | 109.54 | 879,757 | +0.29(+0.27%) |
May 24, 2016 | 108.20 | 109.46 | 107.93 | 109.25 | 791,700 | +1.24(+1.15%) |
May 23, 2016 | 108.06 | 108.59 | 107.92 | 108.01 | 1,090,973 | +0.18(+0.16%) |
May 20, 2016 | 108.67 | 108.91 | 107.56 | 107.83 | 816,348 | -0.20(-0.18%) |
May 19, 2016 | 108.06 | 108.74 | 107.11 | 108.03 | 871,606 | +0.00(+0.00%) |
May 18, 2016 | 108.94 | 109.47 | 107.59 | 108.03 | 888,916 | -0.90(-0.83%) |
May 17, 2016 | 109.40 | 110.00 | 108.42 | 108.93 | 2,137,457 | -0.51(-0.47%) |
May 16, 2016 | 108.25 | 109.73 | 108.17 | 109.44 | 1,096,324 | +1.31(+1.21%) |
May 13, 2016 | 109.02 | 109.52 | 107.66 | 108.13 | 886,284 | -1.15(-1.05%) |
May 12, 2016 | 109.93 | 110.12 | 108.75 | 109.28 | 1,332,105 | +0.70(+0.65%) |
May 11, 2016 | 109.99 | 110.32 | 108.52 | 108.58 | 926,369 | -1.45(-1.32%) |
May 10, 2016 | 109.14 | 110.07 | 108.51 | 110.03 | 1,201,311 | +1.30(+1.20%) |
May 09, 2016 | 109.83 | 110.54 | 108.49 | 108.72 | 1,138,686 | -1.50(-1.36%) |
May 06, 2016 | 109.53 | 110.88 | 109.02 | 110.22 | 2,004,108 | +1.01(+0.92%) |
May 05, 2016 | 109.43 | 110.07 | 108.81 | 109.21 | 1,692,890 | +0.30(+0.28%) |
May 04, 2016 | 108.55 | 109.20 | 108.28 | 108.91 | 2,499,754 | -0.22(-0.20%) |
May 03, 2016 | 109.94 | 110.55 | 108.25 | 109.13 | 4,887,810 | -2.08(-1.87%) |