Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.30 | 118.30 | 116.14 | 116.55 | 229,009 | -1.67(-1.41%) |
Apr 27, 2017 | 118.83 | 118.83 | 118.05 | 118.22 | 138,903 | -0.27(-0.23%) |
Apr 26, 2017 | 118.56 | 119.13 | 117.67 | 118.48 | 198,151 | +0.19(+0.16%) |
Apr 25, 2017 | 117.31 | 118.88 | 116.81 | 118.30 | 306,672 | +1.08(+0.92%) |
Apr 24, 2017 | 116.09 | 117.28 | 115.63 | 117.21 | 478,300 | +1.62(+1.40%) |
Apr 21, 2017 | 115.73 | 115.89 | 114.55 | 115.60 | 230,157 | -0.07(-0.06%) |
Apr 20, 2017 | 114.61 | 115.77 | 113.65 | 115.66 | 223,705 | +1.63(+1.43%) |
Apr 19, 2017 | 114.23 | 114.77 | 113.55 | 114.03 | 217,644 | +0.32(+0.28%) |
Apr 18, 2017 | 114.22 | 114.69 | 113.55 | 113.71 | 215,243 | -0.36(-0.32%) |
Apr 17, 2017 | 113.81 | 114.38 | 113.05 | 114.08 | 221,897 | +0.66(+0.58%) |
Apr 13, 2017 | 113.88 | 113.94 | 112.62 | 113.41 | 218,186 | -0.07(-0.06%) |
Apr 12, 2017 | 114.64 | 114.64 | 113.14 | 113.49 | 264,515 | -0.76(-0.66%) |
Apr 11, 2017 | 114.41 | 114.60 | 113.08 | 114.24 | 517,890 | -0.11(-0.10%) |
Apr 10, 2017 | 115.36 | 115.89 | 114.22 | 114.35 | 355,988 | -0.84(-0.73%) |
Apr 07, 2017 | 114.55 | 115.46 | 114.34 | 115.19 | 287,311 | +0.37(+0.32%) |
Apr 06, 2017 | 114.18 | 115.02 | 113.79 | 114.82 | 244,970 | +0.83(+0.73%) |
Apr 05, 2017 | 115.08 | 115.49 | 113.86 | 113.99 | 338,900 | -0.38(-0.33%) |
Apr 04, 2017 | 115.01 | 115.01 | 113.75 | 114.37 | 401,797 | -0.58(-0.50%) |
Apr 03, 2017 | 115.34 | 115.56 | 113.31 | 114.94 | 563,747 | -0.08(-0.07%) |
Mar 31, 2017 | 115.32 | 115.78 | 114.19 | 115.02 | 625,461 | -0.23(-0.20%) |
Mar 30, 2017 | 113.95 | 115.41 | 113.86 | 115.25 | 216,796 | +1.41(+1.24%) |
Mar 29, 2017 | 112.32 | 114.03 | 112.32 | 113.84 | 259,658 | +0.77(+0.68%) |
Mar 28, 2017 | 113.82 | 114.11 | 112.53 | 113.07 | 465,111 | -0.42(-0.37%) |
Mar 27, 2017 | 112.39 | 113.95 | 112.14 | 113.49 | 319,474 | +0.46(+0.41%) |
Mar 24, 2017 | 113.12 | 113.85 | 112.14 | 113.03 | 256,193 | +0.23(+0.21%) |
Mar 23, 2017 | 113.42 | 113.80 | 112.66 | 112.80 | 320,168 | -0.51(-0.45%) |
Mar 22, 2017 | 113.96 | 114.56 | 112.50 | 113.31 | 431,892 | -0.67(-0.58%) |
Mar 21, 2017 | 115.42 | 115.98 | 113.92 | 113.98 | 560,597 | -2.12(-1.83%) |
Mar 20, 2017 | 117.56 | 117.98 | 115.57 | 116.10 | 329,150 | -1.58(-1.34%) |
Mar 17, 2017 | 117.59 | 118.28 | 117.21 | 117.68 | 933,851 | +0.58(+0.49%) |
Mar 16, 2017 | 117.00 | 117.98 | 116.46 | 117.10 | 393,379 | +0.14(+0.12%) |
Mar 15, 2017 | 115.36 | 117.34 | 115.20 | 116.96 | 322,320 | +1.78(+1.55%) |
Mar 14, 2017 | 114.73 | 115.39 | 114.14 | 115.18 | 272,260 | +0.43(+0.38%) |
Mar 13, 2017 | 115.99 | 115.99 | 114.37 | 114.74 | 485,753 | -1.58(-1.36%) |
Mar 10, 2017 | 115.53 | 116.53 | 115.26 | 116.32 | 367,543 | +1.24(+1.08%) |
Mar 09, 2017 | 114.34 | 115.13 | 113.98 | 115.08 | 346,757 | +0.95(+0.83%) |
Mar 08, 2017 | 114.97 | 115.42 | 114.03 | 114.14 | 274,856 | -0.52(-0.45%) |
Mar 07, 2017 | 115.93 | 116.04 | 114.54 | 114.66 | 298,500 | -1.36(-1.17%) |
Mar 06, 2017 | 116.40 | 116.54 | 115.41 | 116.01 | 559,334 | -1.14(-0.97%) |
Mar 03, 2017 | 118.58 | 118.94 | 115.57 | 117.16 | 530,104 | -1.83(-1.54%) |
Mar 02, 2017 | 117.71 | 119.29 | 117.49 | 118.99 | 476,162 | +1.23(+1.05%) |
Mar 01, 2017 | 117.19 | 118.03 | 116.57 | 117.75 | 351,787 | +1.47(+1.27%) |
Feb 28, 2017 | 116.54 | 116.95 | 115.86 | 116.28 | 249,690 | -0.35(-0.30%) |
Feb 27, 2017 | 116.97 | 117.41 | 116.15 | 116.63 | 366,217 | -0.13(-0.11%) |
Feb 24, 2017 | 115.78 | 116.91 | 115.31 | 116.76 | 402,282 | +1.09(+0.94%) |
Feb 23, 2017 | 115.75 | 117.01 | 115.41 | 115.67 | 609,193 | +0.10(+0.09%) |
Feb 22, 2017 | 116.26 | 114.99 | 115.57 | 781,865 | -0.27(-0.24%) | |
Feb 21, 2017 | 118.64 | 121.26 | 115.57 | 115.84 | 1,278,704 | -6.00(-4.93%) |
Feb 17, 2017 | 121.84 | 121.84 | 121.84 | 0 | +0.82(+0.68%) | |
Feb 16, 2017 | 120.31 | 121.52 | 119.55 | 121.02 | 443,768 | +0.93(+0.78%) |
Feb 15, 2017 | 120.18 | 120.79 | 119.60 | 120.09 | 589,137 | +0.55(+0.46%) |
Feb 14, 2017 | 118.50 | 119.71 | 118.18 | 119.54 | 271,917 | +0.54(+0.45%) |
Feb 13, 2017 | 119.13 | 119.43 | 118.27 | 119.00 | 338,184 | +0.33(+0.27%) |
Feb 10, 2017 | 118.25 | 119.06 | 117.97 | 118.67 | 289,547 | +0.87(+0.74%) |
Feb 09, 2017 | 115.33 | 118.09 | 115.20 | 117.80 | 574,137 | +2.33(+2.02%) |
Feb 08, 2017 | 114.12 | 115.57 | 113.85 | 115.47 | 250,558 | +1.58(+1.38%) |
Feb 07, 2017 | 114.80 | 115.34 | 113.43 | 113.89 | 280,949 | +0.17(+0.15%) |
Feb 06, 2017 | 115.17 | 115.60 | 113.59 | 113.72 | 325,797 | -0.76(-0.66%) |
Feb 03, 2017 | 113.43 | 114.64 | 112.60 | 114.48 | 331,952 | +1.29(+1.14%) |
Feb 02, 2017 | 113.52 | 114.11 | 112.77 | 113.19 | 268,718 | -0.11(-0.10%) |
Feb 01, 2017 | 114.84 | 114.92 | 112.87 | 113.30 | 348,514 | -0.87(-0.76%) |
Jan 31, 2017 | 115.01 | 115.90 | 113.66 | 114.17 | 316,128 | -1.19(-1.03%) |
Jan 30, 2017 | 114.15 | 115.54 | 113.87 | 115.36 | 260,524 | +0.77(+0.67%) |
Jan 27, 2017 | 115.57 | 116.07 | 113.60 | 114.59 | 368,500 | -0.69(-0.60%) |
Jan 26, 2017 | 114.63 | 116.66 | 114.63 | 115.28 | 591,776 | +0.82(+0.71%) |
Jan 25, 2017 | 114.84 | 115.08 | 113.64 | 114.47 | 418,613 | -0.12(-0.10%) |
Jan 24, 2017 | 113.88 | 114.99 | 113.57 | 114.58 | 349,858 | +0.73(+0.64%) |
Jan 23, 2017 | 114.05 | 115.16 | 112.73 | 113.85 | 526,732 | -0.19(-0.16%) |
Jan 20, 2017 | 113.40 | 114.27 | 113.21 | 114.04 | 349,234 | +0.82(+0.72%) |
Jan 19, 2017 | 114.61 | 115.05 | 112.80 | 113.23 | 295,223 | -1.44(-1.25%) |
Jan 18, 2017 | 113.18 | 114.96 | 112.86 | 114.66 | 388,489 | +1.69(+1.50%) |
Jan 17, 2017 | 113.97 | 115.45 | 112.75 | 112.97 | 554,205 | -1.00(-0.88%) |
Jan 13, 2017 | 113.98 | 113.98 | 113.98 | 0 | -0.59(-0.52%) | |
Jan 12, 2017 | 113.40 | 114.58 | 113.40 | 114.57 | 401,223 | +1.00(+0.88%) |
Jan 11, 2017 | 114.39 | 114.92 | 113.44 | 113.56 | 366,152 | -0.49(-0.43%) |
Jan 10, 2017 | 113.93 | 114.36 | 113.19 | 114.06 | 580,565 | +0.95(+0.84%) |
Jan 09, 2017 | 114.73 | 115.27 | 112.87 | 113.11 | 630,603 | -1.21(-1.06%) |
Jan 06, 2017 | 116.11 | 116.39 | 113.93 | 114.32 | 925,182 | -1.77(-1.53%) |
Jan 05, 2017 | 116.90 | 117.27 | 115.51 | 116.09 | 557,148 | -1.06(-0.91%) |
Jan 04, 2017 | 116.96 | 118.67 | 116.16 | 117.15 | 827,471 | +0.16(+0.14%) |
Jan 03, 2017 | 119.76 | 120.99 | 116.56 | 116.99 | 631,172 | -2.75(-2.29%) |
Dec 30, 2016 | 119.73 | 119.73 | 119.73 | 0 | -0.98(-0.81%) | |
Dec 29, 2016 | 121.18 | 121.50 | 120.25 | 120.72 | 263,078 | -0.29(-0.24%) |
Dec 28, 2016 | 121.97 | 123.19 | 119.98 | 121.01 | 320,039 | -0.88(-0.72%) |
Dec 27, 2016 | 122.48 | 123.36 | 121.80 | 121.89 | 223,475 | +0.01(+0.01%) |
Dec 23, 2016 | 121.88 | 121.88 | 121.88 | 0 | -0.16(-0.14%) | |
Dec 22, 2016 | 123.23 | 123.61 | 121.78 | 122.04 | 340,121 | -1.08(-0.87%) |
Dec 21, 2016 | 124.27 | 124.27 | 123.12 | 123.12 | 252,227 | -1.15(-0.92%) |
Dec 20, 2016 | 124.03 | 125.52 | 123.46 | 124.27 | 363,275 | +0.35(+0.28%) |
Dec 19, 2016 | 122.98 | 124.81 | 122.84 | 123.92 | 579,422 | +1.24(+1.01%) |
Dec 16, 2016 | 122.22 | 123.39 | 121.23 | 122.67 | 689,671 | +0.39(+0.32%) |
Dec 15, 2016 | 122.27 | 123.56 | 121.54 | 122.28 | 450,553 | +0.56(+0.46%) |
Dec 14, 2016 | 122.86 | 123.93 | 121.61 | 121.72 | 693,470 | -1.32(-1.07%) |
Dec 13, 2016 | 122.31 | 123.13 | 121.60 | 123.04 | 472,498 | +0.46(+0.37%) |
Dec 12, 2016 | 123.02 | 123.10 | 121.26 | 122.58 | 462,176 | -0.21(-0.17%) |
Dec 09, 2016 | 121.89 | 122.86 | 121.19 | 122.79 | 324,881 | +1.08(+0.89%) |
Dec 08, 2016 | 119.67 | 122.02 | 118.42 | 121.71 | 459,328 | +1.67(+1.39%) |
Dec 07, 2016 | 119.75 | 120.39 | 118.78 | 120.04 | 546,136 | +0.93(+0.78%) |
Dec 06, 2016 | 119.75 | 120.89 | 118.78 | 119.11 | 423,136 | -1.20(-0.99%) |
Dec 05, 2016 | 119.51 | 120.43 | 118.87 | 120.31 | 335,229 | +1.28(+1.07%) |
Dec 02, 2016 | 119.41 | 120.04 | 118.32 | 119.03 | 332,825 | -1.01(-0.84%) |
Dec 01, 2016 | 117.58 | 120.07 | 117.30 | 120.04 | 510,478 | +3.35(+2.87%) |
Nov 30, 2016 | 116.72 | 117.05 | 115.21 | 116.69 | 417,795 | -0.45(-0.39%) |
Nov 29, 2016 | 115.96 | 117.66 | 115.81 | 117.15 | 359,078 | +1.28(+1.11%) |
Nov 28, 2016 | 116.64 | 117.20 | 114.74 | 115.86 | 468,874 | -1.97(-1.67%) |
Nov 25, 2016 | 118.69 | 119.01 | 117.68 | 117.83 | 258,056 | -0.94(-0.79%) |
Nov 23, 2016 | 118.78 | 118.78 | 118.78 | 0 | +1.89(+1.61%) | |
Nov 22, 2016 | 116.34 | 117.86 | 114.39 | 116.89 | 1,254,865 | +6.35(+5.74%) |
Nov 21, 2016 | 111.43 | 111.78 | 108.90 | 110.54 | 775,075 | -0.80(-0.71%) |
Nov 18, 2016 | 111.27 | 111.60 | 110.30 | 111.34 | 440,885 | +0.20(+0.18%) |
Nov 17, 2016 | 111.08 | 111.23 | 109.70 | 111.14 | 346,641 | -0.04(-0.03%) |
Nov 16, 2016 | 110.76 | 111.82 | 109.94 | 111.17 | 307,623 | +0.42(+0.38%) |
Nov 15, 2016 | 110.13 | 110.88 | 108.52 | 110.76 | 385,039 | +0.85(+0.77%) |
Nov 14, 2016 | 106.65 | 110.77 | 106.65 | 109.91 | 729,644 | +3.85(+3.63%) |
Nov 11, 2016 | 105.08 | 106.18 | 104.66 | 106.06 | 413,055 | +1.36(+1.29%) |
Nov 10, 2016 | 103.06 | 106.12 | 103.06 | 104.71 | 868,715 | +2.37(+2.31%) |
Nov 09, 2016 | 95.85 | 102.92 | 95.85 | 102.34 | 688,088 | +5.18(+5.34%) |
Nov 08, 2016 | 95.66 | 97.34 | 94.67 | 97.16 | 287,700 | +1.86(+1.96%) |
Nov 07, 2016 | 95.81 | 95.81 | 94.62 | 95.29 | 440,295 | +0.66(+0.70%) |
Nov 04, 2016 | 96.60 | 97.22 | 94.47 | 94.63 | 347,599 | -1.48(-1.54%) |
Nov 03, 2016 | 97.34 | 97.72 | 95.79 | 96.11 | 318,250 | -1.14(-1.17%) |
Nov 02, 2016 | 96.79 | 97.84 | 96.10 | 97.25 | 269,172 | +0.57(+0.59%) |
Nov 01, 2016 | 99.11 | 99.13 | 96.27 | 96.68 | 463,752 | -2.27(-2.30%) |
Oct 31, 2016 | 98.19 | 99.11 | 98.04 | 98.95 | 470,790 | +0.95(+0.97%) |
Oct 28, 2016 | 95.37 | 98.19 | 95.37 | 98.01 | 356,210 | +2.50(+2.62%) |
Oct 27, 2016 | 95.23 | 95.65 | 94.29 | 95.51 | 331,652 | +0.82(+0.87%) |
Oct 26, 2016 | 95.10 | 95.80 | 94.52 | 94.68 | 380,762 | -0.77(-0.81%) |
Oct 25, 2016 | 96.09 | 96.22 | 95.09 | 95.46 | 328,785 | -1.37(-1.41%) |
Oct 24, 2016 | 97.45 | 97.52 | 96.18 | 96.83 | 280,212 | -0.11(-0.12%) |
Oct 21, 2016 | 94.77 | 97.36 | 94.60 | 96.94 | 642,038 | +2.20(+2.32%) |
Oct 20, 2016 | 96.22 | 96.22 | 93.33 | 94.74 | 712,626 | -1.53(-1.59%) |
Oct 19, 2016 | 94.70 | 96.50 | 94.67 | 96.27 | 281,139 | +1.55(+1.64%) |
Oct 18, 2016 | 95.05 | 96.00 | 94.70 | 94.72 | 244,708 | -0.29(-0.31%) |
Oct 17, 2016 | 95.57 | 96.57 | 94.85 | 95.01 | 236,863 | -0.71(-0.74%) |
Oct 14, 2016 | 94.79 | 96.39 | 94.48 | 95.72 | 385,339 | +1.15(+1.21%) |
Oct 13, 2016 | 94.67 | 96.36 | 94.52 | 94.57 | 371,830 | -0.47(-0.49%) |
Oct 12, 2016 | 94.87 | 95.54 | 93.90 | 95.04 | 452,271 | +0.53(+0.56%) |
Oct 11, 2016 | 94.89 | 95.03 | 93.93 | 94.51 | 321,934 | -0.48(-0.50%) |
Oct 10, 2016 | 94.86 | 95.53 | 94.74 | 94.99 | 289,628 | +0.13(+0.13%) |
Oct 07, 2016 | 95.16 | 95.67 | 94.62 | 94.86 | 417,973 | -0.19(-0.20%) |
Oct 06, 2016 | 93.81 | 95.36 | 93.07 | 95.05 | 514,237 | +1.08(+1.15%) |
Oct 05, 2016 | 93.46 | 94.38 | 93.24 | 93.97 | 591,060 | +0.41(+0.43%) |
Oct 04, 2016 | 94.24 | 94.44 | 92.84 | 93.56 | 461,357 | -0.31(-0.33%) |
Oct 03, 2016 | 93.99 | 94.38 | 93.17 | 93.88 | 479,723 | -0.11(-0.12%) |
Sep 30, 2016 | 93.62 | 94.57 | 92.80 | 93.99 | 862,806 | +0.66(+0.71%) |
Sep 29, 2016 | 95.26 | 95.26 | 93.29 | 93.33 | 682,858 | -1.99(-2.09%) |
Sep 28, 2016 | 96.13 | 96.31 | 94.76 | 95.32 | 749,594 | -1.12(-1.16%) |
Sep 27, 2016 | 96.83 | 97.15 | 95.79 | 96.44 | 613,545 | -0.45(-0.46%) |
Sep 26, 2016 | 98.20 | 98.63 | 96.80 | 96.88 | 811,015 | -1.32(-1.34%) |
Sep 23, 2016 | 98.39 | 99.12 | 98.04 | 98.20 | 535,626 | -0.45(-0.46%) |
Sep 22, 2016 | 99.02 | 99.21 | 98.43 | 98.65 | 623,409 | -0.50(-0.51%) |
Sep 21, 2016 | 102.63 | 102.65 | 97.99 | 99.16 | 1,474,680 | +0.34(+0.35%) |
Sep 20, 2016 | 100.27 | 100.44 | 98.71 | 98.82 | 644,354 | -0.82(-0.83%) |
Sep 19, 2016 | 99.41 | 100.36 | 99.31 | 99.64 | 556,379 | +0.01(+0.01%) |
Sep 16, 2016 | 99.97 | 101.26 | 99.63 | 99.63 | 799,833 | -0.04(-0.04%) |
Sep 15, 2016 | 99.24 | 100.23 | 98.51 | 99.66 | 854,690 | +0.16(+0.16%) |
Sep 14, 2016 | 102.44 | 103.47 | 98.99 | 99.51 | 2,553,546 | -7.50(-7.01%) |
Sep 13, 2016 | 105.92 | 107.24 | 105.35 | 107.01 | 1,217,885 | +0.57(+0.53%) |
Sep 12, 2016 | 104.21 | 106.48 | 104.15 | 106.44 | 765,841 | +2.00(+1.92%) |
Sep 09, 2016 | 106.56 | 106.56 | 104.40 | 104.43 | 588,993 | -2.40(-2.25%) |
Sep 08, 2016 | 108.69 | 108.69 | 106.47 | 106.83 | 430,449 | -1.50(-1.38%) |
Sep 07, 2016 | 107.13 | 108.63 | 107.03 | 108.33 | 556,236 | +1.03(+0.96%) |
Sep 06, 2016 | 107.62 | 107.77 | 107.07 | 107.31 | 486,703 | +0.06(+0.06%) |
Sep 02, 2016 | 108.13 | 107.24 | 107.24 | 107.24 | 346,902 | -0.29(-0.27%) |
Sep 01, 2016 | 108.37 | 108.40 | 107.34 | 107.53 | 373,916 | -0.60(-0.55%) |
Aug 31, 2016 | 108.51 | 109.09 | 107.75 | 108.13 | 513,588 | -0.15(-0.14%) |
Aug 30, 2016 | 110.86 | 110.93 | 108.06 | 108.28 | 734,739 | -3.09(-2.78%) |
Aug 29, 2016 | 111.87 | 112.32 | 111.31 | 111.37 | 296,220 | -0.40(-0.36%) |
Aug 26, 2016 | 113.86 | 114.14 | 111.43 | 111.77 | 227,530 | -1.81(-1.60%) |
Aug 25, 2016 | 113.47 | 113.95 | 113.23 | 113.58 | 226,741 | +0.01(+0.01%) |
Aug 24, 2016 | 114.73 | 115.09 | 113.57 | 113.57 | 292,868 | -0.84(-0.73%) |
Aug 23, 2016 | 115.02 | 115.39 | 113.95 | 114.41 | 340,557 | -0.40(-0.35%) |
Aug 22, 2016 | 114.80 | 115.22 | 113.74 | 114.81 | 249,227 | +0.13(+0.11%) |
Aug 19, 2016 | 114.26 | 115.00 | 113.75 | 114.68 | 373,602 | -0.04(-0.04%) |
Aug 18, 2016 | 113.71 | 115.37 | 113.61 | 114.73 | 352,333 | +0.85(+0.74%) |
Aug 17, 2016 | 113.40 | 114.36 | 112.68 | 113.88 | 269,039 | +0.14(+0.12%) |
Aug 16, 2016 | 113.80 | 114.44 | 113.05 | 113.74 | 220,317 | -0.06(-0.05%) |
Aug 15, 2016 | 112.67 | 113.90 | 112.67 | 113.80 | 256,331 | +1.02(+0.91%) |
Aug 12, 2016 | 112.38 | 113.20 | 112.15 | 112.77 | 269,895 | +0.11(+0.09%) |
Aug 11, 2016 | 111.80 | 113.17 | 111.40 | 112.66 | 364,706 | +1.11(+0.99%) |
Aug 10, 2016 | 111.96 | 112.06 | 111.21 | 111.56 | 192,673 | -0.35(-0.31%) |
Aug 09, 2016 | 111.32 | 112.67 | 111.25 | 111.90 | 238,060 | +0.08(+0.07%) |
Aug 08, 2016 | 112.91 | 113.50 | 111.25 | 111.83 | 266,659 | -1.13(-1.00%) |
Aug 05, 2016 | 111.66 | 113.13 | 110.87 | 112.96 | 237,717 | +2.10(+1.89%) |
Aug 04, 2016 | 111.44 | 111.72 | 110.31 | 110.86 | 200,038 | -0.33(-0.29%) |
Aug 03, 2016 | 110.85 | 111.73 | 110.35 | 111.19 | 202,009 | +0.43(+0.39%) |
Aug 02, 2016 | 112.59 | 113.02 | 110.35 | 110.75 | 347,942 | -2.21(-1.96%) |
Aug 01, 2016 | 112.68 | 112.98 | 111.92 | 112.96 | 294,659 | +1.07(+0.95%) |
Jul 29, 2016 | 112.69 | 113.24 | 111.11 | 111.90 | 268,655 | -0.14(-0.13%) |
Jul 28, 2016 | 110.80 | 112.44 | 110.55 | 112.04 | 441,360 | +1.31(+1.19%) |
Jul 27, 2016 | 111.75 | 112.37 | 110.64 | 110.72 | 318,789 | -1.06(-0.95%) |
Jul 26, 2016 | 114.34 | 114.63 | 111.14 | 111.78 | 490,157 | -2.63(-2.30%) |
Jul 25, 2016 | 113.15 | 114.89 | 112.80 | 114.41 | 364,916 | +1.58(+1.40%) |
Jul 22, 2016 | 111.67 | 113.42 | 111.67 | 112.83 | 333,666 | +1.31(+1.17%) |
Jul 21, 2016 | 111.59 | 111.72 | 110.85 | 111.53 | 261,790 | -0.20(-0.18%) |
Jul 20, 2016 | 110.49 | 113.03 | 110.14 | 111.73 | 474,999 | +1.95(+1.77%) |
Jul 19, 2016 | 109.29 | 110.49 | 109.09 | 109.78 | 363,095 | +0.83(+0.76%) |
Jul 18, 2016 | 109.81 | 109.83 | 108.83 | 108.95 | 387,626 | -0.45(-0.41%) |
Jul 15, 2016 | 110.89 | 110.89 | 109.26 | 109.39 | 399,681 | -1.03(-0.93%) |
Jul 14, 2016 | 111.39 | 111.89 | 110.26 | 110.42 | 351,560 | -0.20(-0.18%) |
Jul 13, 2016 | 113.03 | 113.18 | 110.46 | 110.62 | 832,225 | -1.78(-1.58%) |
Jul 12, 2016 | 112.82 | 114.12 | 111.74 | 112.40 | 529,188 | -0.39(-0.34%) |
Jul 11, 2016 | 112.23 | 114.33 | 111.44 | 112.79 | 642,715 | -1.12(-0.98%) |
Jul 08, 2016 | 116.45 | 116.14 | 113.80 | 113.91 | 723,673 | -2.23(-1.92%) |
Jul 07, 2016 | 115.63 | 116.30 | 114.79 | 116.14 | 390,115 | -0.78(-0.66%) |
Jul 05, 2016 | 117.58 | 118.77 | 116.72 | 116.92 | 447,249 | -0.44(-0.38%) |
Jul 01, 2016 | 117.99 | 117.36 | 117.36 | 117.36 | 299,443 | -1.23(-1.04%) |
Jun 30, 2016 | 118.92 | 118.95 | 116.54 | 118.59 | 523,021 | +0.11(+0.09%) |
Jun 29, 2016 | 118.93 | 119.57 | 117.33 | 118.48 | 389,069 | +1.22(+1.04%) |
Jun 28, 2016 | 116.30 | 117.75 | 116.12 | 117.26 | 317,985 | +0.91(+0.78%) |
Jun 27, 2016 | 117.49 | 118.05 | 115.92 | 116.35 | 543,220 | -2.00(-1.69%) |
Jun 24, 2016 | 115.28 | 119.30 | 115.15 | 118.36 | 493,934 | -0.78(-0.65%) |
Jun 23, 2016 | 116.85 | 119.19 | 116.66 | 119.13 | 553,390 | +2.43(+2.08%) |
Jun 22, 2016 | 116.23 | 116.74 | 115.60 | 116.70 | 425,649 | +0.48(+0.41%) |
Jun 21, 2016 | 115.96 | 116.75 | 115.00 | 116.23 | 385,271 | +0.72(+0.62%) |
Jun 20, 2016 | 117.31 | 117.40 | 115.37 | 115.51 | 352,431 | +0.00(+0.00%) |
Jun 17, 2016 | 116.19 | 116.34 | 114.83 | 115.51 | 496,960 | -0.91(-0.78%) |
Jun 16, 2016 | 115.71 | 116.97 | 115.20 | 116.41 | 394,717 | +0.22(+0.19%) |
Jun 15, 2016 | 117.18 | 117.18 | 115.61 | 116.20 | 421,421 | +0.12(+0.11%) |
Jun 14, 2016 | 115.40 | 117.06 | 115.22 | 116.07 | 371,111 | +0.62(+0.53%) |
Jun 13, 2016 | 116.69 | 117.27 | 115.23 | 115.46 | 593,267 | -1.85(-1.57%) |
Jun 10, 2016 | 118.20 | 118.44 | 116.79 | 117.31 | 513,173 | -1.14(-0.96%) |
Jun 09, 2016 | 117.38 | 119.19 | 117.12 | 118.45 | 391,517 | +1.18(+1.00%) |
Jun 08, 2016 | 117.58 | 117.95 | 116.64 | 117.27 | 331,712 | -0.25(-0.21%) |
Jun 07, 2016 | 117.40 | 118.45 | 117.11 | 117.52 | 503,232 | +0.52(+0.44%) |
Jun 06, 2016 | 114.85 | 117.48 | 114.74 | 117.00 | 545,286 | +2.00(+1.74%) |
Jun 03, 2016 | 115.51 | 115.74 | 114.23 | 115.00 | 503,905 | -0.89(-0.76%) |
Jun 02, 2016 | 112.85 | 116.03 | 112.64 | 115.89 | 796,900 | +2.31(+2.03%) |
Jun 01, 2016 | 109.68 | 115.57 | 109.32 | 113.58 | 2,660,743 | +8.81(+8.41%) |
May 31, 2016 | 106.11 | 106.49 | 104.24 | 104.77 | 1,115,390 | -0.89(-0.84%) |
May 27, 2016 | 104.52 | 105.66 | 105.66 | 105.66 | 647,613 | +1.57(+1.51%) |
May 26, 2016 | 103.19 | 104.56 | 102.83 | 104.09 | 358,310 | +0.58(+0.56%) |
May 25, 2016 | 103.14 | 103.81 | 101.74 | 103.51 | 441,132 | +0.34(+0.33%) |
May 24, 2016 | 101.50 | 103.83 | 101.50 | 103.17 | 472,624 | +2.34(+2.32%) |
May 23, 2016 | 101.38 | 102.12 | 100.77 | 100.83 | 317,849 | -0.66(-0.65%) |
May 20, 2016 | 101.47 | 101.58 | 100.69 | 101.50 | 351,936 | +0.55(+0.54%) |
May 19, 2016 | 100.71 | 101.67 | 100.11 | 100.95 | 436,531 | +0.31(+0.31%) |
May 18, 2016 | 101.99 | 102.59 | 99.59 | 100.64 | 907,853 | -1.35(-1.32%) |
May 17, 2016 | 103.56 | 104.43 | 101.22 | 101.99 | 548,960 | -1.44(-1.40%) |
May 16, 2016 | 101.99 | 103.83 | 101.69 | 103.43 | 307,176 | +1.44(+1.41%) |
May 13, 2016 | 102.01 | 103.56 | 101.20 | 101.99 | 594,932 | -1.12(-1.09%) |
May 12, 2016 | 101.87 | 103.42 | 101.87 | 103.11 | 366,949 | +1.00(+0.98%) |
May 11, 2016 | 104.81 | 104.96 | 101.70 | 102.11 | 401,020 | -2.59(-2.48%) |
May 10, 2016 | 104.33 | 105.17 | 103.39 | 104.70 | 269,548 | +0.63(+0.61%) |
May 09, 2016 | 102.47 | 105.18 | 102.47 | 104.07 | 363,359 | +1.16(+1.12%) |
May 06, 2016 | 102.73 | 102.93 | 101.17 | 102.92 | 340,813 | +0.36(+0.35%) |
May 05, 2016 | 103.45 | 103.51 | 101.85 | 102.56 | 462,586 | -0.66(-0.64%) |
May 04, 2016 | 101.71 | 103.62 | 101.71 | 103.22 | 305,150 | +0.81(+0.79%) |
May 03, 2016 | 102.48 | 103.05 | 102.06 | 102.42 | 231,132 | -0.16(-0.16%) |