Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.64 | 168.01 | 165.98 | 166.17 | 2,675 | +1.28(+0.78%) |
Apr 27, 2017 | 171.95 | 171.95 | 164.07 | 164.89 | 6,093 | -5.63(-3.30%) |
Apr 26, 2017 | 169.14 | 172.16 | 169.13 | 170.52 | 5,404 | +1.37(+0.81%) |
Apr 25, 2017 | 161.94 | 169.98 | 159.74 | 169.15 | 3,962 | +1.91(+1.14%) |
Apr 24, 2017 | 161.98 | 167.33 | 160.17 | 167.24 | 5,722 | +6.86(+4.28%) |
Apr 21, 2017 | 161.85 | 161.85 | 159.52 | 160.38 | 2,915 | -1.39(-0.86%) |
Apr 20, 2017 | 159.70 | 161.77 | 158.86 | 161.77 | 3,348 | +3.37(+2.13%) |
Apr 19, 2017 | 159.07 | 160.62 | 156.92 | 158.40 | 10,855 | +0.07(+0.05%) |
Apr 18, 2017 | 157.37 | 160.48 | 156.57 | 158.33 | 2,392 | -0.86(-0.54%) |
Apr 17, 2017 | 157.49 | 160.62 | 156.88 | 159.19 | 3,642 | +1.22(+0.77%) |
Apr 13, 2017 | 155.53 | 161.32 | 155.53 | 157.97 | 18,768 | +1.45(+0.93%) |
Apr 12, 2017 | 160.54 | 160.54 | 154.10 | 156.51 | 9,929 | -0.22(-0.14%) |
Apr 11, 2017 | 158.40 | 160.28 | 156.42 | 156.74 | 12,101 | -3.24(-2.03%) |
Apr 10, 2017 | 158.40 | 159.97 | 158.40 | 159.97 | 1,433 | +0.18(+0.11%) |
Apr 07, 2017 | 159.24 | 160.81 | 159.24 | 159.80 | 1,809 | +0.56(+0.35%) |
Apr 06, 2017 | 158.49 | 160.96 | 158.03 | 159.24 | 3,995 | -0.81(-0.51%) |
Apr 05, 2017 | 161.71 | 166.32 | 160.05 | 160.05 | 4,816 | -2.40(-1.48%) |
Apr 04, 2017 | 161.75 | 162.54 | 159.90 | 162.45 | 3,040 | -0.66(-0.41%) |
Apr 03, 2017 | 159.68 | 164.76 | 159.68 | 163.12 | 3,524 | -0.31(-0.19%) |
Mar 31, 2017 | 161.25 | 163.54 | 159.88 | 163.42 | 2,552 | +0.95(+0.59%) |
Mar 30, 2017 | 161.75 | 162.64 | 161.71 | 162.47 | 3,026 | -0.17(-0.10%) |
Mar 29, 2017 | 160.88 | 164.18 | 160.42 | 162.64 | 1,756 | +2.59(+1.62%) |
Mar 28, 2017 | 155.61 | 161.92 | 155.61 | 160.05 | 5,233 | +1.85(+1.17%) |
Mar 27, 2017 | 162.43 | 162.43 | 158.01 | 158.20 | 2,550 | -2.21(-1.38%) |
Mar 24, 2017 | 158.95 | 162.11 | 158.94 | 160.41 | 1,050 | +1.03(+0.64%) |
Mar 23, 2017 | 160.16 | 160.16 | 157.38 | 159.38 | 2,254 | -2.14(-1.33%) |
Mar 22, 2017 | 159.87 | 162.60 | 157.09 | 161.53 | 3,427 | +1.47(+0.92%) |
Mar 21, 2017 | 165.87 | 165.87 | 160.06 | 160.06 | 4,405 | -6.17(-3.71%) |
Mar 20, 2017 | 164.95 | 166.23 | 163.56 | 166.23 | 6,850 | +3.60(+2.22%) |
Mar 17, 2017 | 170.97 | 170.97 | 136.78 | 162.63 | 59,728 | -9.44(-5.48%) |
Mar 16, 2017 | 172.06 | 172.06 | 172.06 | 172.06 | 800 | +1.28(+0.75%) |
Mar 15, 2017 | 170.79 | 170.79 | 170.79 | 170.79 | 955 | +0.09(+0.05%) |
Mar 14, 2017 | 169.10 | 170.69 | 168.79 | 170.69 | 2,777 | +1.58(+0.93%) |
Mar 13, 2017 | 175.57 | 175.57 | 169.10 | 169.11 | 865 | -0.56(-0.33%) |
Mar 10, 2017 | 174.06 | 174.06 | 169.10 | 169.67 | 6,196 | -2.40(-1.40%) |
Mar 09, 2017 | 173.16 | 173.26 | 172.07 | 172.07 | 3,566 | -0.54(-0.32%) |
Mar 08, 2017 | 173.73 | 175.47 | 171.91 | 172.62 | 9,472 | -1.74(-1.00%) |
Mar 07, 2017 | 174.47 | 174.47 | 171.97 | 174.35 | 1,971 | +1.16(+0.67%) |
Mar 06, 2017 | 175.42 | 175.42 | 171.90 | 173.20 | 3,093 | -3.11(-1.77%) |
Mar 03, 2017 | 174.27 | 176.31 | 172.74 | 176.31 | 3,196 | +0.74(+0.42%) |
Mar 02, 2017 | 173.76 | 175.57 | 173.76 | 175.57 | 1,337 | +0.18(+0.10%) |
Mar 01, 2017 | 175.55 | 175.57 | 175.40 | 175.40 | 2,557 | +2.10(+1.21%) |
Feb 28, 2017 | 175.59 | 176.49 | 173.27 | 173.30 | 2,889 | -1.73(-0.99%) |
Feb 27, 2017 | 175.57 | 177.23 | 173.12 | 175.03 | 3,797 | -0.45(-0.26%) |
Feb 24, 2017 | 172.29 | 175.57 | 172.29 | 175.48 | 1,551 | -1.02(-0.58%) |
Feb 23, 2017 | 175.57 | 178.78 | 175.48 | 176.50 | 3,738 | +2.34(+1.34%) |
Feb 22, 2017 | 174.14 | 176.45 | 174.14 | 174.16 | 2,927 | -1.40(-0.79%) |
Feb 21, 2017 | 177.42 | 177.42 | 174.92 | 175.56 | 3,069 | +1.09(+0.62%) |
Feb 17, 2017 | 174.47 | 174.47 | 174.47 | 0 | -0.19(-0.11%) | |
Feb 16, 2017 | 176.16 | 176.16 | 174.66 | 174.66 | 5,212 | -1.84(-1.04%) |
Feb 15, 2017 | 173.94 | 176.50 | 173.94 | 176.50 | 682 | +2.73(+1.57%) |
Feb 14, 2017 | 173.53 | 174.77 | 172.16 | 173.77 | 2,763 | -1.79(-1.02%) |
Feb 13, 2017 | 173.31 | 175.56 | 173.31 | 175.56 | 2,905 | +1.63(+0.94%) |
Feb 10, 2017 | 176.03 | 176.45 | 172.82 | 173.93 | 1,162 | -0.91(-0.52%) |
Feb 09, 2017 | 175.55 | 176.04 | 173.18 | 174.83 | 8,577 | +1.66(+0.96%) |
Feb 08, 2017 | 175.73 | 175.73 | 172.16 | 173.17 | 1,458 | -1.86(-1.06%) |
Feb 07, 2017 | 176.09 | 177.04 | 174.91 | 175.03 | 5,560 | -0.30(-0.17%) |
Feb 06, 2017 | 175.84 | 175.94 | 175.33 | 175.33 | 1,037 | -0.52(-0.29%) |
Feb 03, 2017 | 171.85 | 175.85 | 171.85 | 175.85 | 4,941 | +2.12(+1.22%) |
Feb 02, 2017 | 177.23 | 177.63 | 172.32 | 173.73 | 9,879 | -6.10(-3.39%) |
Feb 01, 2017 | 175.79 | 179.83 | 174.93 | 179.83 | 2,945 | +1.12(+0.63%) |
Jan 31, 2017 | 176.02 | 178.72 | 174.29 | 178.71 | 3,633 | +4.52(+2.59%) |
Jan 30, 2017 | 177.10 | 177.10 | 174.19 | 174.19 | 1,958 | -2.18(-1.24%) |
Jan 27, 2017 | 176.50 | 179.61 | 175.35 | 176.37 | 2,215 | +0.79(+0.45%) |
Jan 26, 2017 | 177.38 | 177.94 | 174.65 | 175.57 | 6,543 | -2.77(-1.55%) |
Jan 25, 2017 | 180.19 | 180.65 | 176.50 | 178.35 | 3,243 | -1.84(-1.02%) |
Jan 24, 2017 | 178.74 | 180.19 | 178.30 | 180.19 | 1,483 | +1.81(+1.02%) |
Jan 23, 2017 | 183.63 | 183.63 | 176.50 | 178.37 | 2,564 | +2.36(+1.34%) |
Jan 20, 2017 | 174.41 | 179.62 | 174.41 | 176.02 | 2,507 | +2.08(+1.20%) |
Jan 19, 2017 | 173.32 | 177.36 | 173.32 | 173.94 | 3,378 | -0.97(-0.55%) |
Jan 18, 2017 | 171.52 | 180.45 | 170.95 | 174.91 | 15,371 | +1.18(+0.68%) |
Jan 17, 2017 | 174.13 | 174.97 | 172.40 | 173.73 | 5,324 | -0.23(-0.13%) |
Jan 13, 2017 | 173.96 | 173.96 | 173.96 | 0 | +0.23(+0.13%) | |
Jan 12, 2017 | 174.83 | 174.83 | 172.07 | 173.73 | 3,186 | -1.85(-1.05%) |
Jan 11, 2017 | 176.04 | 176.22 | 173.54 | 175.57 | 9,988 | +0.01(+0.01%) |
Jan 10, 2017 | 180.19 | 180.19 | 173.88 | 175.56 | 6,746 | -4.18(-2.32%) |
Jan 09, 2017 | 182.13 | 182.99 | 179.46 | 179.74 | 8,143 | -2.67(-1.46%) |
Jan 06, 2017 | 180.59 | 184.63 | 180.59 | 182.41 | 4,995 | -0.51(-0.28%) |
Jan 05, 2017 | 185.23 | 185.31 | 182.92 | 182.92 | 4,850 | -2.73(-1.47%) |
Jan 04, 2017 | 184.07 | 185.65 | 181.12 | 185.65 | 14,521 | +1.42(+0.77%) |
Jan 03, 2017 | 180.19 | 184.22 | 179.72 | 184.22 | 7,943 | +2.97(+1.64%) |
Dec 30, 2016 | 181.26 | 181.26 | 181.26 | 0 | -0.83(-0.46%) | |
Dec 29, 2016 | 181.95 | 185.49 | 178.42 | 182.09 | 11,311 | -0.66(-0.36%) |
Dec 28, 2016 | 178.75 | 185.13 | 175.10 | 182.75 | 21,162 | +4.47(+2.51%) |
Dec 27, 2016 | 178.94 | 178.94 | 177.30 | 178.28 | 2,544 | -1.10(-0.62%) |
Dec 23, 2016 | 179.39 | 179.39 | 179.39 | 0 | +2.74(+1.55%) | |
Dec 22, 2016 | 177.68 | 177.74 | 175.10 | 176.65 | 4,744 | -1.12(-0.63%) |
Dec 21, 2016 | 175.00 | 187.00 | 174.98 | 177.78 | 23,550 | +5.43(+3.15%) |
Dec 20, 2016 | 171.76 | 174.99 | 165.12 | 172.34 | 7,070 | +0.28(+0.16%) |
Dec 19, 2016 | 174.91 | 177.25 | 169.49 | 172.06 | 10,561 | +1.66(+0.97%) |
Dec 16, 2016 | 169.23 | 170.41 | 164.92 | 170.41 | 39,420 | +2.20(+1.31%) |
Dec 15, 2016 | 169.60 | 170.41 | 166.43 | 168.21 | 8,313 | -1.71(-1.01%) |
Dec 14, 2016 | 172.25 | 172.25 | 164.90 | 169.92 | 5,868 | -0.42(-0.25%) |
Dec 13, 2016 | 174.55 | 174.85 | 170.34 | 170.34 | 4,038 | -2.18(-1.27%) |
Dec 12, 2016 | 172.69 | 177.19 | 170.61 | 172.53 | 5,734 | -0.29(-0.17%) |
Dec 09, 2016 | 168.43 | 174.09 | 168.43 | 172.82 | 5,241 | +4.39(+2.61%) |
Dec 08, 2016 | 164.32 | 169.03 | 163.03 | 168.43 | 7,996 | +4.02(+2.45%) |
Dec 07, 2016 | 163.40 | 169.13 | 162.10 | 164.40 | 31,120 | +1.32(+0.81%) |
Dec 06, 2016 | 160.42 | 165.73 | 152.67 | 163.08 | 30,028 | +2.35(+1.46%) |
Dec 05, 2016 | 156.36 | 159.86 | 156.36 | 160.74 | 3,859 | -1.20(-0.74%) |
Dec 02, 2016 | 154.66 | 161.93 | 154.66 | 161.93 | 4,559 | +6.95(+4.49%) |
Dec 01, 2016 | 155.83 | 156.34 | 149.96 | 154.98 | 3,064 | +0.67(+0.44%) |
Nov 30, 2016 | 155.44 | 155.44 | 152.26 | 154.31 | 3,774 | +2.50(+1.65%) |
Nov 29, 2016 | 151.80 | 151.80 | 151.80 | 151.80 | 502 | +0.18(+0.12%) |
Nov 28, 2016 | 152.64 | 156.17 | 151.62 | 151.62 | 3,474 | -3.43(-2.21%) |
Nov 25, 2016 | 155.36 | 155.36 | 155.04 | 155.04 | 455 | -0.02(-0.01%) |
Nov 23, 2016 | 155.06 | 155.06 | 155.06 | 0 | -0.68(-0.44%) | |
Nov 22, 2016 | 151.12 | 156.21 | 151.12 | 155.74 | 4,008 | +1.36(+0.88%) |
Nov 21, 2016 | 152.21 | 157.51 | 151.75 | 154.38 | 5,428 | +2.62(+1.72%) |
Nov 18, 2016 | 148.03 | 151.76 | 148.02 | 151.76 | 6,277 | -1.34(-0.87%) |
Nov 17, 2016 | 152.99 | 153.62 | 150.14 | 153.10 | 4,093 | +0.51(+0.33%) |
Nov 16, 2016 | 148.88 | 154.03 | 148.67 | 152.59 | 3,248 | +3.46(+2.32%) |
Nov 15, 2016 | 144.71 | 150.82 | 144.71 | 149.13 | 6,098 | -1.75(-1.16%) |
Nov 14, 2016 | 149.65 | 151.71 | 141.75 | 150.88 | 3,920 | +2.77(+1.87%) |
Nov 11, 2016 | 140.75 | 148.09 | 140.12 | 148.11 | 8,253 | +8.33(+5.96%) |
Nov 10, 2016 | 138.06 | 142.17 | 136.69 | 139.78 | 8,583 | +2.72(+1.98%) |
Nov 09, 2016 | 134.71 | 137.06 | 134.71 | 137.06 | 2,327 | +1.66(+1.22%) |
Nov 08, 2016 | 134.10 | 135.40 | 134.10 | 135.40 | 1,055 | +0.92(+0.68%) |
Nov 07, 2016 | 136.53 | 138.17 | 133.02 | 134.48 | 4,138 | -0.96(-0.71%) |
Nov 04, 2016 | 132.72 | 135.44 | 132.72 | 135.44 | 3,768 | +2.38(+1.79%) |
Nov 03, 2016 | 131.22 | 134.47 | 131.09 | 133.06 | 3,119 | +3.18(+2.45%) |
Nov 02, 2016 | 130.42 | 130.76 | 129.89 | 129.89 | 2,767 | -1.19(-0.91%) |
Nov 01, 2016 | 129.63 | 132.17 | 129.63 | 131.07 | 2,139 | -1.06(-0.80%) |
Oct 31, 2016 | 131.24 | 132.27 | 130.56 | 132.13 | 5,435 | +1.29(+0.99%) |
Oct 28, 2016 | 132.00 | 132.00 | 130.84 | 130.84 | 623 | +1.10(+0.85%) |
Oct 27, 2016 | 129.92 | 130.80 | 129.43 | 129.74 | 3,620 | -0.88(-0.67%) |
Oct 26, 2016 | 130.84 | 130.89 | 129.43 | 130.61 | 3,548 | -1.69(-1.27%) |
Oct 25, 2016 | 131.99 | 133.52 | 131.16 | 132.30 | 2,634 | +0.30(+0.23%) |
Oct 24, 2016 | 130.34 | 132.00 | 130.34 | 132.00 | 2,603 | +0.88(+0.67%) |
Oct 21, 2016 | 130.80 | 131.95 | 130.80 | 131.12 | 2,118 | +0.69(+0.53%) |
Oct 20, 2016 | 128.96 | 130.49 | 128.96 | 130.43 | 5,480 | +1.47(+1.14%) |
Oct 19, 2016 | 126.93 | 130.71 | 126.93 | 128.96 | 6,317 | +1.93(+1.52%) |
Oct 18, 2016 | 122.69 | 127.80 | 122.69 | 127.02 | 3,098 | -0.37(-0.29%) |
Oct 17, 2016 | 128.09 | 128.09 | 127.21 | 127.39 | 3,344 | -1.02(-0.80%) |
Oct 14, 2016 | 126.38 | 129.37 | 126.38 | 128.41 | 8,389 | +2.40(+1.91%) |
Oct 13, 2016 | 126.10 | 126.75 | 125.73 | 126.01 | 5,155 | -1.47(-1.16%) |
Oct 12, 2016 | 123.46 | 128.95 | 121.59 | 127.48 | 2,009 | +1.35(+1.07%) |
Oct 11, 2016 | 127.94 | 127.94 | 124.40 | 126.13 | 4,970 | -1.77(-1.38%) |
Oct 10, 2016 | 125.96 | 128.10 | 125.96 | 127.90 | 7,305 | +1.70(+1.35%) |
Oct 07, 2016 | 126.75 | 127.83 | 126.19 | 126.19 | 6,453 | +0.64(+0.51%) |
Oct 06, 2016 | 125.92 | 128.22 | 125.56 | 125.56 | 5,308 | -0.29(-0.23%) |
Oct 05, 2016 | 126.70 | 127.11 | 125.84 | 125.84 | 4,911 | -1.20(-0.94%) |
Oct 04, 2016 | 126.36 | 128.27 | 126.36 | 127.04 | 2,079 | +1.93(+1.54%) |
Oct 03, 2016 | 127.29 | 127.94 | 125.11 | 125.11 | 2,162 | -2.17(-1.70%) |
Sep 30, 2016 | 125.44 | 127.47 | 125.44 | 127.28 | 6,329 | +1.07(+0.84%) |
Sep 29, 2016 | 127.33 | 127.36 | 125.89 | 126.21 | 5,761 | -0.68(-0.54%) |
Sep 28, 2016 | 124.34 | 126.98 | 124.10 | 126.89 | 3,580 | +0.62(+0.49%) |
Sep 27, 2016 | 124.02 | 126.27 | 124.02 | 126.27 | 2,465 | +1.30(+1.04%) |
Sep 26, 2016 | 123.83 | 124.97 | 123.83 | 124.97 | 1,766 | +0.26(+0.21%) |
Sep 23, 2016 | 123.92 | 125.31 | 123.92 | 124.72 | 3,771 | -0.93(-0.74%) |
Sep 22, 2016 | 124.57 | 125.64 | 124.54 | 125.64 | 3,176 | +1.40(+1.12%) |
Sep 21, 2016 | 123.79 | 128.55 | 123.79 | 124.25 | 4,621 | -1.85(-1.47%) |
Sep 20, 2016 | 126.88 | 126.88 | 126.09 | 126.09 | 884 | +1.16(+0.93%) |
Sep 19, 2016 | 124.27 | 126.45 | 124.20 | 124.94 | 3,791 | +0.71(+0.57%) |
Sep 16, 2016 | 127.22 | 128.57 | 124.23 | 124.23 | 14,060 | -2.30(-1.82%) |
Sep 15, 2016 | 124.25 | 126.80 | 123.88 | 126.53 | 4,990 | +1.63(+1.30%) |
Sep 14, 2016 | 124.94 | 125.72 | 124.06 | 124.90 | 2,311 | +1.29(+1.04%) |
Sep 13, 2016 | 122.30 | 124.98 | 121.77 | 123.61 | 3,367 | -0.36(-0.29%) |
Sep 12, 2016 | 123.88 | 124.98 | 123.88 | 123.97 | 1,365 | +2.20(+1.80%) |
Sep 09, 2016 | 122.68 | 122.68 | 121.77 | 121.77 | 1,226 | -0.54(-0.44%) |
Sep 08, 2016 | 120.39 | 122.68 | 120.39 | 122.32 | 2,279 | +0.17(+0.14%) |
Sep 07, 2016 | 122.62 | 122.65 | 122.14 | 122.14 | 1,842 | +0.78(+0.64%) |
Sep 06, 2016 | 121.31 | 121.36 | 121.28 | 121.36 | 1,336 | +1.48(+1.23%) |
Sep 02, 2016 | 119.05 | 119.88 | 119.88 | 119.88 | 3,264 | +0.78(+0.66%) |
Sep 01, 2016 | 119.10 | 119.10 | 119.05 | 119.10 | 5,309 | -0.29(-0.25%) |
Aug 31, 2016 | 119.08 | 119.39 | 119.08 | 119.39 | 1,021 | +0.29(+0.25%) |
Aug 30, 2016 | 119.10 | 119.10 | 119.09 | 119.10 | 816 | -0.41(-0.35%) |
Aug 29, 2016 | 119.47 | 119.56 | 117.70 | 119.51 | 2,092 | +0.66(+0.56%) |
Aug 26, 2016 | 118.92 | 119.70 | 118.73 | 118.85 | 2,509 | -0.85(-0.71%) |
Aug 25, 2016 | 120.13 | 120.71 | 119.47 | 119.70 | 19,500 | -0.24(-0.20%) |
Aug 24, 2016 | 122.48 | 122.67 | 119.94 | 119.94 | 6,052 | -2.72(-2.22%) |
Aug 23, 2016 | 122.68 | 122.68 | 121.65 | 122.66 | 1,069 | +0.04(+0.03%) |
Aug 22, 2016 | 122.66 | 122.67 | 122.62 | 122.62 | 858 | +0.35(+0.29%) |
Aug 19, 2016 | 122.22 | 122.68 | 121.31 | 122.27 | 5,699 | +0.24(+0.20%) |
Aug 17, 2016 | 120.64 | 122.03 | 122.03 | 122.03 | 640 | -0.18(-0.15%) |
Aug 16, 2016 | 122.12 | 122.22 | 122.12 | 122.22 | 1,119 | +0.14(+0.11%) |
Aug 15, 2016 | 122.08 | 122.08 | 122.08 | 122.08 | 327 | +0.68(+0.56%) |
Aug 12, 2016 | 120.39 | 121.40 | 120.39 | 121.40 | 6,999 | -0.11(-0.09%) |
Aug 11, 2016 | 121.51 | 121.51 | 121.51 | 121.51 | 1,157 | -0.45(-0.37%) |
Aug 10, 2016 | 121.96 | 121.96 | 121.96 | 121.96 | 683 | -1.10(-0.90%) |
Aug 09, 2016 | 123.60 | 123.60 | 123.06 | 123.06 | 1,070 | +0.01(+0.01%) |
Aug 05, 2016 | 121.44 | 123.05 | 123.05 | 123.05 | 1,192 | +1.54(+1.26%) |
Aug 03, 2016 | 118.27 | 121.52 | 121.52 | 121.52 | 737 | +3.10(+2.62%) |
Aug 02, 2016 | 119.70 | 119.70 | 116.72 | 118.42 | 4,663 | -3.33(-2.73%) |
Aug 01, 2016 | 118.28 | 121.75 | 118.28 | 121.75 | 3,290 | +1.36(+1.13%) |
Jul 29, 2016 | 126.70 | 126.70 | 119.25 | 120.39 | 5,187 | +2.34(+1.99%) |
Jul 26, 2016 | 118.47 | 118.04 | 118.04 | 118.04 | 355 | -1.14(-0.96%) |
Jul 25, 2016 | 118.71 | 119.18 | 118.68 | 119.18 | 1,427 | +0.00(+0.00%) |
Jul 22, 2016 | 117.03 | 119.18 | 115.79 | 119.18 | 4,994 | +2.92(+2.51%) |
Jul 21, 2016 | 115.98 | 117.17 | 115.79 | 116.26 | 1,569 | -0.95(-0.81%) |
Jul 20, 2016 | 116.07 | 117.22 | 115.80 | 117.22 | 1,215 | +0.50(+0.43%) |
Jul 19, 2016 | 118.31 | 118.34 | 115.86 | 116.71 | 1,896 | +0.00(+0.00%) |
Jul 18, 2016 | 116.99 | 116.99 | 116.71 | 116.71 | 651 | +0.89(+0.77%) |
Jul 15, 2016 | 118.07 | 118.07 | 115.37 | 115.82 | 4,047 | -1.35(-1.15%) |
Jul 14, 2016 | 117.17 | 117.17 | 117.17 | 117.17 | 1,174 | +0.32(+0.27%) |
Jul 13, 2016 | 117.63 | 117.63 | 115.53 | 116.85 | 1,734 | +0.66(+0.57%) |
Jul 12, 2016 | 115.79 | 116.25 | 115.79 | 116.19 | 2,042 | +0.63(+0.55%) |
Jul 11, 2016 | 115.88 | 115.88 | 114.89 | 115.55 | 1,648 | -0.33(-0.29%) |
Jul 08, 2016 | 114.22 | 115.88 | 114.22 | 115.88 | 1,479 | +3.12(+2.77%) |
Jul 06, 2016 | 111.23 | 112.76 | 112.76 | 112.76 | 227 | +1.65(+1.49%) |
Jul 05, 2016 | 110.51 | 111.11 | 110.24 | 111.11 | 6,424 | -0.23(-0.21%) |
Jul 01, 2016 | 112.21 | 111.34 | 111.34 | 111.34 | 981 | -1.35(-1.20%) |
Jun 30, 2016 | 112.99 | 112.99 | 111.73 | 112.69 | 2,451 | +0.51(+0.46%) |
Jun 29, 2016 | 114.59 | 114.59 | 111.32 | 112.17 | 5,788 | -1.64(-1.44%) |
Jun 28, 2016 | 113.76 | 114.59 | 112.87 | 113.81 | 5,910 | +0.41(+0.36%) |
Jun 27, 2016 | 112.12 | 114.63 | 112.12 | 113.40 | 3,714 | +1.56(+1.39%) |
Jun 24, 2016 | 115.14 | 116.89 | 111.84 | 111.84 | 24,163 | -2.74(-2.39%) |
Jun 23, 2016 | 114.58 | 114.59 | 113.57 | 114.58 | 2,380 | +0.03(+0.02%) |
Jun 22, 2016 | 114.54 | 114.59 | 114.32 | 114.56 | 2,129 | +0.48(+0.42%) |
Jun 21, 2016 | 114.59 | 114.59 | 113.76 | 114.08 | 3,624 | -0.42(-0.37%) |
Jun 20, 2016 | 115.23 | 115.23 | 114.13 | 114.50 | 6,372 | -0.09(-0.08%) |
Jun 17, 2016 | 114.52 | 119.14 | 114.46 | 114.59 | 13,194 | +0.91(+0.80%) |
Jun 16, 2016 | 115.00 | 115.00 | 112.51 | 113.69 | 1,485 | -1.03(-0.90%) |
Jun 15, 2016 | 112.67 | 114.71 | 112.67 | 114.71 | 1,227 | -1.09(-0.94%) |
Jun 14, 2016 | 119.18 | 119.18 | 115.23 | 115.80 | 3,564 | -3.66(-3.06%) |
Jun 13, 2016 | 120.37 | 120.37 | 119.46 | 119.46 | 1,754 | -0.63(-0.53%) |
Jun 10, 2016 | 120.09 | 120.09 | 120.09 | 120.09 | 1,022 | -2.51(-2.05%) |
Jun 09, 2016 | 120.65 | 122.61 | 120.65 | 122.61 | 2,277 | +0.06(+0.05%) |
Jun 08, 2016 | 122.54 | 122.54 | 122.54 | 122.54 | 686 | +0.51(+0.42%) |
Jun 07, 2016 | 121.03 | 123.04 | 121.03 | 122.03 | 845 | -1.73(-1.40%) |
Jun 06, 2016 | 123.72 | 123.81 | 119.64 | 123.76 | 4,224 | -0.05(-0.04%) |
Jun 03, 2016 | 126.01 | 126.01 | 122.83 | 123.81 | 3,956 | -0.58(-0.46%) |
Jun 02, 2016 | 124.51 | 124.51 | 121.34 | 124.39 | 4,032 | +0.90(+0.73%) |
Jun 01, 2016 | 120.52 | 123.76 | 120.52 | 123.49 | 1,005 | +0.75(+0.61%) |
May 31, 2016 | 119.86 | 122.74 | 119.86 | 122.74 | 2,295 | +1.06(+0.87%) |
May 27, 2016 | 121.88 | 121.68 | 121.68 | 121.68 | 1,745 | +0.76(+0.63%) |
May 26, 2016 | 122.29 | 122.29 | 120.20 | 120.92 | 719 | -1.01(-0.83%) |
May 25, 2016 | 121.70 | 121.93 | 121.67 | 121.93 | 3,659 | +0.23(+0.19%) |
May 24, 2016 | 119.83 | 121.90 | 119.18 | 121.70 | 2,265 | +2.52(+2.12%) |
May 23, 2016 | 119.18 | 119.18 | 119.18 | 119.18 | 344 | -0.74(-0.62%) |
May 20, 2016 | 120.42 | 122.84 | 119.18 | 119.92 | 2,760 | +0.58(+0.48%) |
May 19, 2016 | 119.58 | 119.58 | 119.27 | 119.34 | 798 | -1.08(-0.90%) |
May 18, 2016 | 119.75 | 120.42 | 119.75 | 120.42 | 868 | +1.25(+1.05%) |
May 17, 2016 | 118.90 | 119.18 | 118.27 | 119.18 | 3,686 | +0.22(+0.18%) |
May 16, 2016 | 117.64 | 119.91 | 117.64 | 118.96 | 2,823 | +1.34(+1.14%) |
May 13, 2016 | 116.89 | 117.62 | 116.89 | 117.62 | 817 | +0.90(+0.77%) |
May 12, 2016 | 117.63 | 117.63 | 116.72 | 116.72 | 1,778 | -0.91(-0.77%) |
May 11, 2016 | 117.62 | 118.26 | 115.38 | 117.63 | 2,253 | -1.19(-1.00%) |
May 10, 2016 | 117.62 | 118.82 | 117.59 | 118.82 | 1,707 | +1.20(+1.02%) |
May 09, 2016 | 116.10 | 117.80 | 114.71 | 117.62 | 2,267 | -1.38(-1.16%) |
May 06, 2016 | 117.79 | 119.17 | 117.34 | 118.99 | 2,757 | +1.59(+1.36%) |
May 05, 2016 | 118.62 | 118.63 | 117.34 | 117.40 | 3,780 | -1.23(-1.04%) |
May 04, 2016 | 118.63 | 118.63 | 118.63 | 118.63 | 574 | +2.72(+2.35%) |
May 03, 2016 | 119.08 | 119.08 | 115.90 | 115.90 | 2,100 | -3.18(-2.67%) |