Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 129.64 | 131.22 | 127.69 | 129.50 | 4,573,056 | -2.40(-1.82%) |
Apr 27, 2017 | 131.79 | 132.68 | 131.03 | 131.90 | 2,706,359 | +0.44(+0.33%) |
Apr 26, 2017 | 130.97 | 131.69 | 130.03 | 131.47 | 1,893,769 | +0.31(+0.24%) |
Apr 25, 2017 | 130.58 | 131.97 | 130.27 | 131.16 | 1,972,403 | +1.25(+0.96%) |
Apr 24, 2017 | 128.82 | 130.62 | 128.82 | 129.91 | 2,279,052 | +2.09(+1.64%) |
Apr 21, 2017 | 127.88 | 128.19 | 127.33 | 127.82 | 1,582,534 | +0.05(+0.04%) |
Apr 20, 2017 | 127.42 | 128.57 | 126.60 | 127.77 | 1,365,581 | +0.95(+0.75%) |
Apr 19, 2017 | 126.87 | 128.02 | 126.66 | 126.82 | 1,173,531 | +0.46(+0.37%) |
Apr 18, 2017 | 125.89 | 126.87 | 124.97 | 126.36 | 1,268,710 | +0.13(+0.10%) |
Apr 17, 2017 | 124.57 | 126.28 | 124.30 | 126.23 | 1,747,201 | +2.14(+1.72%) |
Apr 13, 2017 | 125.19 | 125.50 | 124.07 | 124.09 | 1,703,732 | -1.11(-0.89%) |
Apr 12, 2017 | 125.39 | 125.78 | 124.81 | 125.20 | 2,376,298 | +0.16(+0.12%) |
Apr 11, 2017 | 124.76 | 125.09 | 123.63 | 125.05 | 2,791,988 | +0.64(+0.51%) |
Apr 10, 2017 | 123.17 | 124.66 | 122.85 | 124.41 | 1,799,193 | +1.91(+1.56%) |
Apr 07, 2017 | 121.98 | 123.24 | 121.40 | 122.50 | 1,855,351 | +0.80(+0.65%) |
Apr 06, 2017 | 121.68 | 121.77 | 120.41 | 121.71 | 2,004,935 | +0.68(+0.56%) |
Apr 05, 2017 | 121.25 | 122.49 | 120.53 | 121.03 | 3,423,580 | -0.05(-0.04%) |
Apr 04, 2017 | 121.85 | 122.11 | 120.77 | 121.08 | 1,806,852 | -1.09(-0.89%) |
Apr 03, 2017 | 122.36 | 122.69 | 120.42 | 122.16 | 1,815,453 | -0.03(-0.02%) |
Mar 31, 2017 | 123.42 | 123.64 | 121.61 | 122.19 | 4,267,352 | -3.19(-2.54%) |
Mar 30, 2017 | 125.36 | 125.73 | 124.77 | 125.38 | 924,376 | -0.19(-0.15%) |
Mar 29, 2017 | 125.18 | 126.06 | 124.58 | 125.57 | 1,166,862 | +0.61(+0.49%) |
Mar 28, 2017 | 123.59 | 125.61 | 123.52 | 124.96 | 1,277,458 | +1.19(+0.96%) |
Mar 27, 2017 | 123.10 | 124.62 | 122.27 | 123.77 | 1,295,771 | +0.04(+0.03%) |
Mar 24, 2017 | 123.39 | 124.49 | 122.47 | 123.73 | 1,354,795 | +0.70(+0.57%) |
Mar 23, 2017 | 123.38 | 123.93 | 122.78 | 123.03 | 1,061,947 | -0.62(-0.50%) |
Mar 22, 2017 | 122.78 | 123.75 | 122.31 | 123.65 | 1,930,229 | +0.08(+0.06%) |
Mar 21, 2017 | 126.00 | 126.22 | 122.75 | 123.58 | 2,640,934 | -2.20(-1.75%) |
Mar 20, 2017 | 126.53 | 127.28 | 125.08 | 125.77 | 1,520,057 | -1.29(-1.01%) |
Mar 17, 2017 | 127.63 | 127.94 | 126.51 | 127.06 | 2,090,571 | +0.45(+0.36%) |
Mar 16, 2017 | 125.85 | 126.98 | 125.82 | 126.61 | 2,380,806 | +1.21(+0.97%) |
Mar 15, 2017 | 123.96 | 126.10 | 123.75 | 125.40 | 2,879,676 | +1.76(+1.43%) |
Mar 14, 2017 | 123.00 | 123.71 | 122.43 | 123.63 | 1,109,867 | +0.30(+0.24%) |
Mar 13, 2017 | 121.51 | 123.88 | 121.30 | 123.33 | 1,751,145 | +1.54(+1.26%) |
Mar 10, 2017 | 121.50 | 121.90 | 121.00 | 121.79 | 1,441,062 | +1.02(+0.84%) |
Mar 09, 2017 | 120.55 | 122.48 | 120.11 | 120.78 | 2,271,034 | +0.17(+0.15%) |
Mar 08, 2017 | 118.46 | 120.89 | 118.23 | 120.60 | 2,238,719 | +2.07(+1.75%) |
Mar 07, 2017 | 116.91 | 118.86 | 116.84 | 118.53 | 1,347,691 | +1.14(+0.97%) |
Mar 06, 2017 | 115.62 | 118.31 | 115.19 | 117.39 | 2,322,129 | +1.32(+1.14%) |
Mar 03, 2017 | 115.82 | 116.39 | 115.38 | 116.06 | 1,759,588 | +1.16(+1.01%) |
Mar 02, 2017 | 116.16 | 116.41 | 114.56 | 114.90 | 1,172,322 | -1.48(-1.27%) |
Mar 01, 2017 | 115.76 | 116.61 | 113.97 | 116.38 | 1,951,459 | +1.36(+1.18%) |
Feb 28, 2017 | 114.98 | 115.92 | 114.50 | 115.02 | 1,858,275 | +0.34(+0.29%) |
Feb 27, 2017 | 114.67 | 115.33 | 114.34 | 114.68 | 1,069,361 | -0.45(-0.39%) |
Feb 24, 2017 | 115.31 | 115.60 | 114.41 | 115.14 | 1,067,117 | -0.45(-0.39%) |
Feb 23, 2017 | 117.02 | 117.02 | 115.35 | 115.59 | 1,258,419 | -0.90(-0.77%) |
Feb 22, 2017 | 115.19 | 116.75 | 114.95 | 116.49 | 1,469,300 | +1.12(+0.97%) |
Feb 21, 2017 | 114.81 | 115.88 | 114.38 | 115.37 | 2,023,825 | -0.01(-0.01%) |
Feb 17, 2017 | 115.38 | 115.38 | 115.38 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.67 | 117.32 | 115.61 | 115.80 | 2,078,628 | -1.00(-0.85%) |
Feb 15, 2017 | 117.78 | 115.33 | 116.80 | 2,329,797 | +1.17(+1.01%) | |
Feb 14, 2017 | 115.14 | 116.04 | 114.81 | 115.63 | 3,032,298 | +0.17(+0.14%) |
Feb 13, 2017 | 118.90 | 118.90 | 115.19 | 115.46 | 3,966,117 | -3.04(-2.57%) |
Feb 10, 2017 | 120.79 | 122.14 | 116.56 | 118.51 | 6,692,884 | -0.58(-0.49%) |
Feb 09, 2017 | 118.99 | 119.75 | 117.59 | 119.09 | 3,270,227 | +0.40(+0.33%) |
Feb 08, 2017 | 117.88 | 118.92 | 117.05 | 118.69 | 1,765,477 | +0.48(+0.41%) |
Feb 07, 2017 | 118.36 | 118.92 | 117.64 | 118.21 | 2,017,263 | +0.28(+0.24%) |
Feb 06, 2017 | 117.03 | 117.94 | 116.43 | 117.93 | 1,393,900 | +0.50(+0.43%) |
Feb 03, 2017 | 116.63 | 117.51 | 116.42 | 117.43 | 1,289,213 | +0.91(+0.78%) |
Feb 02, 2017 | 116.38 | 117.14 | 115.97 | 116.52 | 1,304,643 | -0.17(-0.15%) |
Feb 01, 2017 | 117.67 | 117.83 | 116.22 | 116.69 | 1,166,926 | -0.79(-0.67%) |
Jan 31, 2017 | 117.36 | 117.54 | 115.99 | 117.48 | 1,170,089 | +0.06(+0.05%) |
Jan 30, 2017 | 117.30 | 117.69 | 115.57 | 117.43 | 1,678,579 | -0.45(-0.39%) |
Jan 27, 2017 | 117.31 | 117.96 | 116.84 | 117.88 | 978,557 | +0.74(+0.64%) |
Jan 26, 2017 | 117.23 | 117.62 | 116.50 | 117.14 | 1,149,181 | +0.36(+0.31%) |
Jan 25, 2017 | 116.89 | 117.33 | 116.33 | 116.78 | 1,095,221 | +0.62(+0.53%) |
Jan 24, 2017 | 116.31 | 116.48 | 115.24 | 116.16 | 1,505,309 | +0.22(+0.19%) |
Jan 23, 2017 | 115.95 | 116.62 | 114.96 | 115.94 | 1,417,676 | +0.07(+0.06%) |
Jan 20, 2017 | 115.71 | 116.23 | 114.67 | 115.87 | 1,537,656 | +1.04(+0.91%) |
Jan 19, 2017 | 115.68 | 115.78 | 114.41 | 114.83 | 1,023,489 | -0.48(-0.42%) |
Jan 18, 2017 | 114.93 | 115.47 | 113.93 | 115.31 | 1,033,558 | +0.73(+0.64%) |
Jan 17, 2017 | 115.26 | 116.35 | 114.26 | 114.58 | 1,366,152 | -0.22(-0.19%) |
Jan 13, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.77(+0.68%) | |
Jan 12, 2017 | 113.06 | 114.13 | 112.48 | 114.03 | 1,400,604 | +0.78(+0.69%) |
Jan 11, 2017 | 114.18 | 114.21 | 112.32 | 113.24 | 1,599,906 | -0.41(-0.36%) |
Jan 10, 2017 | 111.99 | 114.26 | 111.79 | 113.65 | 2,749,432 | +0.31(+0.27%) |
Jan 09, 2017 | 113.91 | 114.02 | 112.22 | 113.34 | 3,324,716 | +0.82(+0.73%) |
Jan 06, 2017 | 112.49 | 113.90 | 112.21 | 112.52 | 3,480,230 | +1.70(+1.53%) |
Jan 05, 2017 | 109.90 | 110.96 | 109.09 | 110.82 | 2,243,067 | +0.92(+0.84%) |
Jan 04, 2017 | 109.16 | 110.65 | 108.89 | 109.90 | 2,993,263 | +1.26(+1.16%) |
Jan 03, 2017 | 110.19 | 110.28 | 108.10 | 108.64 | 2,322,860 | -0.81(-0.74%) |
Dec 30, 2016 | 109.45 | 109.45 | 109.45 | 0 | -0.67(-0.61%) | |
Dec 29, 2016 | 109.40 | 110.35 | 109.18 | 110.12 | 1,155,657 | +0.48(+0.44%) |
Dec 28, 2016 | 110.37 | 110.90 | 108.83 | 109.64 | 1,099,233 | -0.16(-0.14%) |
Dec 27, 2016 | 110.49 | 111.10 | 109.74 | 109.79 | 958,646 | -0.22(-0.20%) |
Dec 23, 2016 | 110.02 | 110.02 | 110.02 | 0 | -0.52(-0.47%) | |
Dec 22, 2016 | 111.02 | 111.28 | 109.89 | 110.54 | 1,807,858 | -0.44(-0.40%) |
Dec 21, 2016 | 113.01 | 113.21 | 110.53 | 110.98 | 3,012,178 | -2.16(-1.90%) |
Dec 20, 2016 | 111.41 | 114.31 | 111.41 | 113.14 | 4,638,862 | +0.84(+0.75%) |
Dec 19, 2016 | 112.60 | 113.78 | 111.90 | 112.30 | 2,025,265 | -0.42(-0.38%) |
Dec 16, 2016 | 113.81 | 114.89 | 111.75 | 112.72 | 2,954,281 | -0.29(-0.26%) |
Dec 15, 2016 | 112.72 | 114.83 | 111.20 | 113.01 | 3,089,769 | +0.55(+0.49%) |
Dec 14, 2016 | 116.15 | 116.49 | 111.65 | 112.46 | 4,402,949 | -3.52(-3.03%) |
Dec 13, 2016 | 116.07 | 117.58 | 114.90 | 115.98 | 3,271,284 | -0.21(-0.18%) |
Dec 12, 2016 | 119.59 | 119.85 | 115.31 | 116.19 | 2,246,692 | -3.68(-3.07%) |
Dec 09, 2016 | 119.08 | 120.51 | 118.86 | 119.87 | 1,611,333 | +1.02(+0.86%) |
Dec 08, 2016 | 120.03 | 120.12 | 118.82 | 118.85 | 2,238,940 | -0.53(-0.45%) |
Dec 07, 2016 | 119.85 | 120.10 | 119.19 | 119.38 | 1,814,516 | -0.21(-0.18%) |
Dec 06, 2016 | 119.85 | 120.20 | 119.48 | 119.59 | 1,453,801 | +0.08(+0.06%) |
Dec 05, 2016 | 117.17 | 120.30 | 116.96 | 119.51 | 2,725,215 | +2.60(+2.22%) |
Dec 02, 2016 | 118.27 | 118.49 | 116.45 | 116.91 | 1,519,141 | -0.98(-0.83%) |
Dec 01, 2016 | 119.76 | 120.11 | 117.64 | 117.89 | 1,998,620 | -1.97(-1.64%) |
Nov 30, 2016 | 121.57 | 121.62 | 119.70 | 119.86 | 1,678,768 | -1.01(-0.84%) |
Nov 29, 2016 | 121.97 | 122.45 | 120.57 | 120.88 | 1,017,893 | -0.79(-0.65%) |
Nov 28, 2016 | 122.70 | 122.95 | 121.44 | 121.67 | 1,072,729 | -1.31(-1.07%) |
Nov 25, 2016 | 121.48 | 123.08 | 121.48 | 122.98 | 440,520 | +0.88(+0.72%) |
Nov 23, 2016 | 122.10 | 122.10 | 122.10 | 0 | -1.16(-0.94%) | |
Nov 22, 2016 | 122.27 | 123.52 | 121.90 | 123.26 | 1,439,571 | +1.07(+0.88%) |
Nov 21, 2016 | 121.49 | 122.58 | 121.49 | 122.19 | 1,605,833 | +0.76(+0.63%) |
Nov 18, 2016 | 122.30 | 122.36 | 121.26 | 121.43 | 1,418,197 | -0.88(-0.72%) |
Nov 17, 2016 | 121.17 | 122.82 | 120.92 | 122.31 | 2,188,849 | +1.33(+1.10%) |
Nov 16, 2016 | 118.82 | 121.26 | 118.77 | 120.97 | 1,618,961 | +1.60(+1.34%) |
Nov 15, 2016 | 117.90 | 120.55 | 117.15 | 119.37 | 2,455,094 | +4.48(+3.90%) |
Nov 14, 2016 | 117.02 | 117.36 | 113.14 | 114.89 | 3,304,178 | -1.97(-1.68%) |
Nov 11, 2016 | 119.07 | 119.33 | 116.05 | 116.85 | 3,258,721 | -2.34(-1.97%) |
Nov 10, 2016 | 121.14 | 122.60 | 117.89 | 119.19 | 2,438,052 | -1.08(-0.90%) |
Nov 09, 2016 | 119.53 | 121.23 | 119.15 | 120.27 | 2,242,487 | -2.18(-1.78%) |
Nov 08, 2016 | 122.35 | 123.03 | 121.31 | 122.45 | 2,432,621 | +0.50(+0.41%) |
Nov 07, 2016 | 122.24 | 122.90 | 121.17 | 121.95 | 2,405,167 | +1.23(+1.02%) |
Nov 04, 2016 | 120.17 | 121.67 | 119.26 | 120.72 | 1,646,499 | -0.08(-0.06%) |
Nov 03, 2016 | 119.09 | 121.71 | 118.60 | 120.80 | 2,897,354 | +2.21(+1.86%) |
Nov 02, 2016 | 121.48 | 121.48 | 118.55 | 118.59 | 2,914,629 | -2.88(-2.37%) |
Nov 01, 2016 | 125.13 | 125.67 | 120.02 | 121.47 | 3,240,976 | -3.12(-2.51%) |
Oct 31, 2016 | 126.85 | 127.08 | 124.21 | 124.59 | 2,692,724 | -2.32(-1.83%) |
Oct 28, 2016 | 124.23 | 128.76 | 123.64 | 126.92 | 7,091,635 | +5.03(+4.13%) |
Oct 27, 2016 | 121.46 | 122.33 | 120.41 | 121.88 | 4,357,959 | +0.85(+0.70%) |
Oct 26, 2016 | 123.18 | 123.19 | 120.85 | 121.04 | 2,249,967 | -2.36(-1.91%) |
Oct 25, 2016 | 122.92 | 124.13 | 122.70 | 123.40 | 1,989,326 | +0.29(+0.23%) |
Oct 24, 2016 | 123.51 | 124.47 | 122.48 | 123.11 | 2,679,558 | +0.11(+0.09%) |
Oct 21, 2016 | 120.10 | 123.09 | 119.65 | 123.00 | 2,252,606 | +2.81(+2.34%) |
Oct 20, 2016 | 122.27 | 123.43 | 119.44 | 120.19 | 4,072,280 | -0.03(-0.02%) |
Oct 19, 2016 | 119.14 | 120.56 | 118.46 | 120.22 | 2,854,840 | +1.79(+1.51%) |
Oct 18, 2016 | 118.45 | 119.77 | 117.77 | 118.42 | 4,009,954 | +1.01(+0.86%) |
Oct 17, 2016 | 116.75 | 117.62 | 115.64 | 117.41 | 2,340,802 | +0.95(+0.81%) |
Oct 14, 2016 | 114.51 | 116.90 | 114.50 | 116.47 | 2,318,581 | +2.03(+1.78%) |
Oct 13, 2016 | 113.22 | 115.07 | 112.40 | 114.43 | 1,151,113 | -0.10(-0.08%) |
Oct 12, 2016 | 114.34 | 115.14 | 113.72 | 114.53 | 2,326,935 | +1.03(+0.91%) |
Oct 11, 2016 | 113.92 | 114.40 | 112.68 | 113.50 | 1,944,021 | -1.01(-0.88%) |
Oct 10, 2016 | 114.09 | 115.21 | 113.67 | 114.51 | 1,126,182 | +0.97(+0.85%) |
Oct 07, 2016 | 114.52 | 114.52 | 113.18 | 113.54 | 1,217,875 | -0.73(-0.64%) |
Oct 06, 2016 | 114.77 | 114.78 | 113.24 | 114.28 | 1,247,973 | -0.58(-0.51%) |
Oct 05, 2016 | 115.02 | 115.21 | 114.23 | 114.86 | 1,429,173 | +0.01(+0.01%) |
Oct 04, 2016 | 113.81 | 114.85 | 113.00 | 114.85 | 2,085,171 | +2.03(+1.79%) |
Oct 03, 2016 | 112.20 | 113.19 | 111.55 | 112.82 | 1,599,166 | +0.29(+0.26%) |
Sep 30, 2016 | 114.37 | 114.51 | 112.40 | 112.53 | 2,375,253 | -1.62(-1.42%) |
Sep 29, 2016 | 111.83 | 114.88 | 111.41 | 114.15 | 5,782,494 | +2.32(+2.08%) |
Sep 28, 2016 | 109.45 | 111.92 | 108.60 | 111.83 | 3,574,224 | +2.79(+2.55%) |
Sep 27, 2016 | 105.33 | 109.22 | 105.33 | 109.04 | 2,321,951 | +3.87(+3.68%) |
Sep 26, 2016 | 105.42 | 105.66 | 104.61 | 105.18 | 1,083,101 | -0.79(-0.75%) |
Sep 23, 2016 | 105.06 | 106.31 | 104.65 | 105.97 | 1,737,844 | +1.08(+1.03%) |
Sep 22, 2016 | 105.09 | 105.14 | 104.46 | 104.89 | 1,507,797 | +0.74(+0.71%) |
Sep 21, 2016 | 104.09 | 104.32 | 103.26 | 104.14 | 2,077,516 | +0.36(+0.34%) |
Sep 20, 2016 | 103.15 | 103.95 | 101.83 | 103.79 | 2,780,397 | +1.48(+1.44%) |
Sep 19, 2016 | 104.67 | 104.87 | 101.95 | 102.31 | 4,399,785 | -1.65(-1.59%) |
Sep 16, 2016 | 106.73 | 107.02 | 103.03 | 103.96 | 6,886,321 | -3.92(-3.64%) |
Sep 15, 2016 | 106.96 | 108.17 | 106.20 | 107.89 | 2,244,015 | +0.57(+0.53%) |
Sep 14, 2016 | 107.96 | 108.63 | 107.05 | 107.32 | 905,494 | -0.24(-0.22%) |
Sep 13, 2016 | 108.46 | 109.01 | 107.13 | 107.56 | 1,199,459 | -1.94(-1.77%) |
Sep 12, 2016 | 105.86 | 109.86 | 105.86 | 109.50 | 2,175,942 | +2.38(+2.22%) |
Sep 09, 2016 | 108.98 | 109.30 | 107.07 | 107.11 | 1,759,875 | -2.86(-2.60%) |
Sep 08, 2016 | 109.02 | 110.18 | 108.32 | 109.98 | 1,208,330 | +0.41(+0.37%) |
Sep 07, 2016 | 109.48 | 110.29 | 109.40 | 109.57 | 1,636,342 | -0.25(-0.23%) |
Sep 06, 2016 | 108.08 | 110.58 | 108.00 | 109.82 | 2,245,930 | +1.79(+1.66%) |
Sep 02, 2016 | 109.91 | 108.03 | 108.03 | 108.03 | 1,809,110 | -1.04(-0.95%) |
Sep 01, 2016 | 105.92 | 109.19 | 105.24 | 109.07 | 3,319,451 | +3.87(+3.67%) |
Aug 31, 2016 | 104.82 | 105.84 | 104.38 | 105.20 | 1,986,744 | +0.03(+0.03%) |
Aug 30, 2016 | 106.19 | 106.36 | 104.80 | 105.18 | 1,658,331 | -0.68(-0.65%) |
Aug 29, 2016 | 107.69 | 107.73 | 105.85 | 105.86 | 1,757,013 | -1.50(-1.40%) |
Aug 26, 2016 | 108.57 | 109.68 | 106.52 | 107.36 | 2,355,062 | -0.86(-0.79%) |
Aug 25, 2016 | 107.39 | 108.54 | 107.34 | 108.22 | 1,370,001 | +0.35(+0.32%) |
Aug 24, 2016 | 109.52 | 110.03 | 107.88 | 107.88 | 1,575,675 | -1.65(-1.51%) |
Aug 23, 2016 | 109.91 | 110.69 | 109.50 | 109.52 | 1,644,754 | -0.12(-0.11%) |
Aug 22, 2016 | 110.40 | 110.77 | 109.61 | 109.65 | 1,394,187 | -0.97(-0.88%) |
Aug 19, 2016 | 110.60 | 110.90 | 110.34 | 110.62 | 1,146,773 | -0.42(-0.38%) |
Aug 18, 2016 | 111.24 | 111.57 | 110.63 | 111.04 | 1,029,948 | +0.02(+0.02%) |
Aug 17, 2016 | 111.65 | 112.18 | 110.78 | 111.03 | 1,395,636 | -0.83(-0.74%) |
Aug 16, 2016 | 112.45 | 113.22 | 111.58 | 111.85 | 1,152,713 | -0.60(-0.53%) |
Aug 15, 2016 | 112.15 | 113.50 | 112.13 | 112.45 | 1,818,950 | +0.79(+0.71%) |
Aug 12, 2016 | 110.16 | 111.91 | 109.95 | 111.66 | 1,751,557 | +1.23(+1.11%) |
Aug 11, 2016 | 110.47 | 111.33 | 109.85 | 110.43 | 1,349,831 | +0.40(+0.37%) |
Aug 10, 2016 | 110.11 | 110.41 | 109.45 | 110.03 | 1,101,855 | +0.58(+0.53%) |
Aug 09, 2016 | 109.74 | 110.58 | 109.08 | 109.45 | 1,301,400 | -0.30(-0.27%) |
Aug 08, 2016 | 109.05 | 109.85 | 108.04 | 109.75 | 1,518,937 | +0.83(+0.76%) |
Aug 05, 2016 | 110.03 | 111.10 | 108.81 | 108.92 | 2,225,828 | -0.27(-0.25%) |
Aug 04, 2016 | 107.37 | 109.85 | 106.78 | 109.19 | 2,018,025 | +0.91(+0.84%) |
Aug 03, 2016 | 108.99 | 109.74 | 108.07 | 108.27 | 2,198,535 | -0.95(-0.87%) |
Aug 02, 2016 | 111.85 | 112.50 | 108.22 | 109.23 | 4,619,021 | -3.67(-3.26%) |
Aug 01, 2016 | 112.37 | 113.29 | 111.10 | 112.90 | 2,042,177 | +0.69(+0.62%) |
Jul 29, 2016 | 109.41 | 113.44 | 108.69 | 112.21 | 6,379,021 | -2.52(-2.20%) |
Jul 28, 2016 | 113.07 | 115.21 | 111.80 | 114.73 | 5,153,098 | +1.99(+1.77%) |
Jul 27, 2016 | 113.28 | 113.51 | 111.39 | 112.74 | 2,881,829 | -0.42(-0.37%) |
Jul 26, 2016 | 113.50 | 114.38 | 112.28 | 113.16 | 2,976,883 | +0.03(+0.02%) |
Jul 25, 2016 | 112.40 | 113.17 | 111.44 | 113.13 | 1,539,413 | +0.40(+0.35%) |
Jul 22, 2016 | 111.92 | 112.84 | 111.37 | 112.74 | 1,279,869 | +0.60(+0.53%) |
Jul 21, 2016 | 112.61 | 112.75 | 111.41 | 112.14 | 1,214,919 | -0.59(-0.52%) |
Jul 20, 2016 | 111.83 | 113.40 | 111.39 | 112.73 | 1,393,059 | +1.02(+0.91%) |
Jul 19, 2016 | 110.32 | 111.86 | 109.93 | 111.71 | 1,482,385 | +0.58(+0.52%) |
Jul 18, 2016 | 110.32 | 111.80 | 109.49 | 111.13 | 1,147,127 | +0.88(+0.79%) |
Jul 15, 2016 | 110.03 | 110.88 | 108.72 | 110.25 | 1,886,349 | -0.49(-0.44%) |
Jul 14, 2016 | 110.86 | 111.24 | 110.14 | 110.75 | 2,048,724 | +0.84(+0.76%) |
Jul 13, 2016 | 109.13 | 110.05 | 108.01 | 109.91 | 1,977,635 | +0.83(+0.76%) |
Jul 12, 2016 | 107.76 | 109.42 | 107.65 | 109.08 | 2,174,838 | +2.04(+1.90%) |
Jul 11, 2016 | 105.92 | 107.25 | 105.88 | 107.04 | 1,904,968 | +1.78(+1.69%) |
Jul 08, 2016 | 104.22 | 105.52 | 103.47 | 105.26 | 1,727,299 | +1.79(+1.73%) |
Jul 07, 2016 | 102.01 | 103.51 | 101.65 | 103.47 | 1,288,896 | +1.58(+1.55%) |
Jul 05, 2016 | 102.83 | 103.54 | 100.61 | 101.90 | 1,686,031 | -1.71(-1.65%) |
Jul 01, 2016 | 101.99 | 103.61 | 103.61 | 103.61 | 1,849,735 | +1.36(+1.33%) |
Jun 30, 2016 | 101.52 | 102.41 | 99.97 | 102.25 | 2,429,311 | +2.04(+2.03%) |
Jun 29, 2016 | 98.57 | 101.19 | 98.33 | 100.21 | 2,126,201 | +2.88(+2.95%) |
Jun 28, 2016 | 96.03 | 99.05 | 95.95 | 97.34 | 2,205,435 | +2.65(+2.79%) |
Jun 27, 2016 | 96.71 | 97.00 | 92.90 | 94.69 | 3,362,776 | -3.19(-3.26%) |
Jun 24, 2016 | 98.64 | 102.17 | 97.37 | 97.89 | 5,662,262 | -7.83(-7.41%) |
Jun 23, 2016 | 104.83 | 105.81 | 104.31 | 105.72 | 1,712,599 | +1.85(+1.78%) |
Jun 22, 2016 | 103.19 | 104.72 | 102.75 | 103.87 | 1,671,271 | +0.59(+0.57%) |
Jun 21, 2016 | 103.14 | 103.50 | 102.27 | 103.28 | 1,215,023 | +0.17(+0.17%) |
Jun 20, 2016 | 102.57 | 105.10 | 101.98 | 103.11 | 2,534,850 | +2.93(+2.93%) |
Jun 17, 2016 | 100.12 | 100.73 | 99.15 | 100.17 | 2,804,684 | -0.20(-0.20%) |
Jun 16, 2016 | 100.19 | 100.56 | 98.93 | 100.38 | 1,798,399 | +0.01(+0.01%) |
Jun 15, 2016 | 101.41 | 101.94 | 100.20 | 100.37 | 1,657,970 | -0.63(-0.63%) |
Jun 14, 2016 | 100.54 | 101.67 | 99.66 | 101.00 | 2,028,703 | +0.64(+0.64%) |
Jun 13, 2016 | 102.21 | 103.14 | 100.17 | 100.36 | 2,054,442 | -2.38(-2.31%) |
Jun 10, 2016 | 103.89 | 104.22 | 102.02 | 102.73 | 1,935,713 | -2.22(-2.12%) |
Jun 09, 2016 | 104.97 | 106.47 | 104.52 | 104.95 | 1,116,472 | -0.89(-0.84%) |
Jun 08, 2016 | 106.87 | 107.01 | 105.81 | 105.84 | 1,166,541 | -0.61(-0.57%) |
Jun 07, 2016 | 105.81 | 106.85 | 105.10 | 106.45 | 2,146,783 | +0.87(+0.82%) |
Jun 06, 2016 | 105.65 | 105.78 | 104.19 | 105.58 | 2,148,997 | -0.22(-0.21%) |
Jun 03, 2016 | 106.29 | 106.46 | 104.23 | 105.80 | 1,587,661 | -1.07(-1.00%) |
Jun 02, 2016 | 105.93 | 107.25 | 105.57 | 106.87 | 1,145,659 | +0.48(+0.45%) |
Jun 01, 2016 | 106.26 | 107.64 | 105.36 | 106.39 | 1,607,839 | -0.62(-0.58%) |
May 31, 2016 | 108.08 | 108.36 | 105.75 | 107.00 | 2,144,956 | -1.01(-0.94%) |
May 27, 2016 | 107.73 | 108.01 | 108.01 | 108.01 | 1,119,010 | +0.45(+0.42%) |
May 26, 2016 | 108.84 | 109.13 | 106.86 | 107.56 | 1,268,219 | -1.14(-1.05%) |
May 25, 2016 | 108.86 | 109.75 | 108.37 | 108.71 | 1,713,194 | -0.15(-0.14%) |
May 24, 2016 | 106.55 | 109.36 | 106.18 | 108.86 | 2,426,068 | +3.09(+2.92%) |
May 23, 2016 | 105.87 | 106.32 | 105.52 | 105.77 | 1,142,008 | -0.28(-0.26%) |
May 20, 2016 | 104.36 | 106.62 | 103.92 | 106.05 | 2,336,972 | +1.85(+1.78%) |
May 19, 2016 | 105.09 | 105.99 | 103.43 | 104.20 | 2,335,134 | -2.12(-1.99%) |
May 18, 2016 | 106.64 | 107.76 | 105.28 | 106.32 | 2,792,103 | -0.82(-0.76%) |
May 17, 2016 | 107.45 | 109.11 | 106.74 | 107.14 | 1,720,035 | -0.29(-0.27%) |
May 16, 2016 | 107.98 | 108.17 | 106.88 | 107.42 | 1,810,587 | +0.00(+0.00%) |
May 13, 2016 | 108.70 | 109.23 | 107.41 | 107.42 | 1,287,372 | -0.98(-0.90%) |
May 12, 2016 | 108.70 | 109.06 | 106.74 | 108.40 | 1,096,162 | +0.28(+0.26%) |
May 11, 2016 | 110.00 | 110.29 | 108.06 | 108.12 | 1,157,985 | -2.28(-2.06%) |
May 10, 2016 | 108.83 | 110.73 | 108.47 | 110.40 | 1,625,903 | +2.32(+2.15%) |
May 09, 2016 | 108.56 | 109.53 | 107.48 | 108.08 | 1,595,368 | -0.54(-0.50%) |
May 06, 2016 | 107.50 | 108.78 | 107.07 | 108.61 | 1,889,433 | +0.59(+0.54%) |
May 05, 2016 | 109.56 | 109.96 | 107.93 | 108.03 | 2,265,411 | -1.50(-1.37%) |
May 04, 2016 | 109.09 | 110.79 | 108.36 | 109.53 | 3,369,074 | -1.79(-1.60%) |
May 03, 2016 | 110.53 | 112.10 | 109.80 | 111.31 | 2,760,458 | -0.53(-0.47%) |