Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.57 | 119.57 | 118.38 | 118.75 | 2,049,026 | -0.38(-0.32%) |
Apr 27, 2017 | 116.97 | 119.25 | 116.80 | 119.13 | 5,214,827 | +9.29(+8.46%) |
Apr 26, 2017 | 112.76 | 112.88 | 109.65 | 109.83 | 4,179,014 | -3.10(-2.75%) |
Apr 25, 2017 | 113.22 | 112.63 | 112.94 | 2,185,048 | +0.30(+0.27%) | |
Apr 24, 2017 | 113.26 | 113.26 | 112.15 | 112.63 | 1,843,181 | +0.38(+0.34%) |
Apr 21, 2017 | 112.37 | 112.60 | 111.84 | 112.25 | 2,540,622 | +0.08(+0.08%) |
Apr 20, 2017 | 112.96 | 112.98 | 111.76 | 112.17 | 2,942,540 | -0.66(-0.59%) |
Apr 19, 2017 | 113.48 | 113.55 | 112.58 | 112.83 | 1,512,448 | -0.36(-0.32%) |
Apr 18, 2017 | 112.32 | 113.31 | 112.17 | 113.19 | 1,812,713 | +0.67(+0.60%) |
Apr 17, 2017 | 112.19 | 112.54 | 111.84 | 112.52 | 991,349 | +0.71(+0.64%) |
Apr 13, 2017 | 111.96 | 112.75 | 111.64 | 111.81 | 1,176,608 | +0.06(+0.05%) |
Apr 12, 2017 | 112.13 | 112.27 | 111.45 | 111.75 | 1,758,764 | -0.81(-0.72%) |
Apr 11, 2017 | 112.25 | 112.62 | 111.32 | 112.56 | 1,764,395 | +0.06(+0.05%) |
Apr 10, 2017 | 112.43 | 113.14 | 111.95 | 112.50 | 2,264,032 | +0.15(+0.14%) |
Apr 07, 2017 | 111.90 | 112.82 | 111.73 | 112.35 | 2,701,454 | +0.62(+0.55%) |
Apr 06, 2017 | 110.05 | 111.78 | 109.60 | 111.73 | 3,852,392 | +1.52(+1.38%) |
Apr 05, 2017 | 110.23 | 110.90 | 109.74 | 110.21 | 1,989,844 | +0.49(+0.45%) |
Apr 04, 2017 | 109.40 | 110.43 | 109.40 | 109.72 | 1,817,080 | -0.13(-0.12%) |
Apr 03, 2017 | 109.74 | 110.19 | 108.56 | 109.85 | 4,308,770 | +0.17(+0.16%) |
Mar 31, 2017 | 109.22 | 110.06 | 109.03 | 109.68 | 4,970,011 | +0.35(+0.32%) |
Mar 30, 2017 | 111.16 | 111.39 | 109.15 | 109.33 | 2,213,754 | -2.14(-1.92%) |
Mar 29, 2017 | 111.42 | 111.72 | 110.42 | 111.47 | 4,541,845 | -0.11(-0.10%) |
Mar 28, 2017 | 112.29 | 112.44 | 111.24 | 111.58 | 2,850,281 | -0.43(-0.38%) |
Mar 27, 2017 | 112.39 | 112.59 | 111.39 | 112.01 | 2,231,919 | -1.20(-1.06%) |
Mar 24, 2017 | 113.88 | 114.08 | 112.62 | 113.21 | 1,998,819 | -0.25(-0.22%) |
Mar 23, 2017 | 114.70 | 115.43 | 113.38 | 113.47 | 1,570,722 | -1.07(-0.93%) |
Mar 22, 2017 | 114.67 | 114.88 | 114.25 | 114.53 | 1,661,841 | +0.07(+0.06%) |
Mar 21, 2017 | 116.81 | 117.07 | 114.37 | 114.47 | 1,855,028 | -2.22(-1.91%) |
Mar 20, 2017 | 116.85 | 117.44 | 116.09 | 116.69 | 1,459,876 | -0.49(-0.42%) |
Mar 17, 2017 | 117.73 | 117.85 | 116.97 | 117.18 | 1,763,994 | -0.41(-0.35%) |
Mar 16, 2017 | 117.86 | 118.15 | 117.16 | 117.59 | 1,332,330 | -0.30(-0.26%) |
Mar 15, 2017 | 118.14 | 118.54 | 117.42 | 117.89 | 1,436,408 | +0.34(+0.29%) |
Mar 14, 2017 | 118.09 | 118.23 | 117.12 | 117.55 | 2,134,591 | -0.61(-0.51%) |
Mar 13, 2017 | 117.99 | 118.28 | 117.68 | 118.16 | 2,215,027 | +0.01(+0.01%) |
Mar 10, 2017 | 118.86 | 118.86 | 117.88 | 118.15 | 1,355,824 | +0.17(+0.14%) |
Mar 09, 2017 | 119.08 | 119.15 | 117.51 | 117.98 | 1,369,279 | -0.79(-0.67%) |
Mar 08, 2017 | 118.25 | 118.82 | 118.06 | 118.77 | 1,554,194 | +0.19(+0.16%) |
Mar 07, 2017 | 119.56 | 119.61 | 118.48 | 118.58 | 1,186,406 | -0.66(-0.56%) |
Mar 06, 2017 | 118.90 | 119.67 | 118.61 | 119.24 | 1,105,599 | -0.33(-0.28%) |
Mar 03, 2017 | 118.56 | 119.78 | 117.93 | 119.58 | 1,586,901 | +1.21(+1.02%) |
Mar 02, 2017 | 117.20 | 118.60 | 117.13 | 118.36 | 1,631,842 | +0.61(+0.51%) |
Mar 01, 2017 | 119.05 | 119.05 | 117.43 | 117.76 | 2,647,353 | -0.86(-0.73%) |
Feb 28, 2017 | 118.88 | 119.02 | 117.63 | 118.62 | 2,043,413 | -0.39(-0.33%) |
Feb 27, 2017 | 120.05 | 120.64 | 118.55 | 119.01 | 2,374,977 | -2.04(-1.69%) |
Feb 24, 2017 | 119.62 | 121.47 | 117.14 | 121.05 | 3,678,492 | +6.91(+6.06%) |
Feb 23, 2017 | 112.99 | 114.40 | 112.59 | 114.14 | 1,728,450 | +1.20(+1.06%) |
Feb 22, 2017 | 113.26 | 113.63 | 112.63 | 112.94 | 1,326,952 | -0.42(-0.37%) |
Feb 21, 2017 | 112.93 | 113.99 | 112.35 | 113.35 | 1,592,282 | +0.01(+0.01%) |
Feb 17, 2017 | 113.34 | 113.34 | 113.34 | 0 | +0.59(+0.52%) | |
Feb 16, 2017 | 112.53 | 112.84 | 111.93 | 112.76 | 925,275 | +0.27(+0.24%) |
Feb 15, 2017 | 112.09 | 112.49 | 111.52 | 112.48 | 1,090,422 | +0.10(+0.09%) |
Feb 14, 2017 | 111.74 | 112.41 | 111.14 | 112.38 | 1,559,905 | +0.42(+0.37%) |
Feb 13, 2017 | 111.76 | 112.23 | 110.84 | 111.96 | 1,435,910 | +0.82(+0.74%) |
Feb 10, 2017 | 110.22 | 111.16 | 109.59 | 111.14 | 1,510,246 | +1.36(+1.24%) |
Feb 09, 2017 | 110.30 | 110.89 | 109.50 | 109.78 | 1,817,135 | -0.43(-0.39%) |
Feb 08, 2017 | 105.82 | 111.26 | 105.82 | 110.21 | 3,134,775 | -0.88(-0.79%) |
Feb 07, 2017 | 111.81 | 112.14 | 110.83 | 111.09 | 836,400 | -0.39(-0.35%) |
Feb 06, 2017 | 111.67 | 111.75 | 110.90 | 111.48 | 800,701 | -0.45(-0.41%) |
Feb 03, 2017 | 112.09 | 112.77 | 111.89 | 111.93 | 875,777 | +0.51(+0.46%) |
Feb 02, 2017 | 110.84 | 111.76 | 110.10 | 111.42 | 786,604 | +0.11(+0.10%) |
Feb 01, 2017 | 112.05 | 112.52 | 111.01 | 111.31 | 975,791 | -0.82(-0.73%) |
Jan 31, 2017 | 111.98 | 112.13 | 111.22 | 112.13 | 1,276,639 | +0.05(+0.04%) |
Jan 30, 2017 | 112.05 | 112.10 | 110.94 | 112.08 | 854,846 | -0.06(-0.05%) |
Jan 27, 2017 | 112.64 | 112.78 | 111.78 | 112.14 | 743,431 | +0.12(+0.11%) |
Jan 26, 2017 | 113.47 | 113.58 | 111.94 | 112.02 | 1,101,458 | -1.47(-1.29%) |
Jan 25, 2017 | 113.14 | 114.00 | 112.61 | 113.48 | 1,525,607 | +1.19(+1.06%) |
Jan 24, 2017 | 111.32 | 112.39 | 110.89 | 112.29 | 1,020,019 | +1.56(+1.41%) |
Jan 23, 2017 | 110.69 | 111.06 | 109.91 | 110.73 | 1,114,388 | +0.00(+0.00%) |
Jan 20, 2017 | 110.15 | 110.84 | 109.48 | 110.73 | 1,456,006 | +1.09(+0.99%) |
Jan 19, 2017 | 109.76 | 110.07 | 108.81 | 109.65 | 1,017,092 | +0.15(+0.14%) |
Jan 18, 2017 | 110.26 | 110.51 | 109.34 | 109.49 | 891,562 | -0.28(-0.26%) |
Jan 17, 2017 | 110.60 | 110.93 | 109.31 | 109.78 | 797,754 | -0.95(-0.86%) |
Jan 13, 2017 | 110.73 | 110.73 | 110.73 | 0 | +0.06(+0.05%) | |
Jan 12, 2017 | 109.92 | 110.78 | 109.10 | 110.68 | 748,763 | +0.62(+0.57%) |
Jan 11, 2017 | 109.79 | 110.34 | 109.20 | 110.05 | 886,725 | +0.26(+0.23%) |
Jan 10, 2017 | 110.11 | 110.29 | 108.99 | 109.80 | 978,723 | -0.38(-0.34%) |
Jan 09, 2017 | 110.53 | 110.62 | 109.49 | 110.17 | 747,060 | -0.33(-0.30%) |
Jan 06, 2017 | 109.31 | 110.67 | 108.94 | 110.51 | 1,054,535 | +1.43(+1.31%) |
Jan 05, 2017 | 108.22 | 109.12 | 107.96 | 109.08 | 1,115,424 | +0.67(+0.62%) |
Jan 04, 2017 | 108.15 | 109.02 | 107.77 | 108.41 | 924,567 | +0.22(+0.20%) |
Jan 03, 2017 | 107.81 | 108.71 | 107.58 | 108.19 | 1,521,118 | +0.13(+0.12%) |
Dec 30, 2016 | 108.06 | 108.06 | 108.06 | 0 | -0.29(-0.27%) | |
Dec 29, 2016 | 108.81 | 109.23 | 108.25 | 108.35 | 675,250 | -0.51(-0.47%) |
Dec 28, 2016 | 110.20 | 110.21 | 108.60 | 108.86 | 850,067 | -1.36(-1.23%) |
Dec 27, 2016 | 110.65 | 111.20 | 109.95 | 110.22 | 869,256 | -0.02(-0.02%) |
Dec 23, 2016 | 110.24 | 110.24 | 110.24 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 110.58 | 110.74 | 109.62 | 110.23 | 738,957 | -0.73(-0.66%) |
Dec 21, 2016 | 111.52 | 111.61 | 110.69 | 110.96 | 601,369 | -0.66(-0.59%) |
Dec 20, 2016 | 111.85 | 111.85 | 110.94 | 111.62 | 677,056 | +0.23(+0.20%) |
Dec 19, 2016 | 110.46 | 111.83 | 110.36 | 111.40 | 690,845 | +0.79(+0.72%) |
Dec 16, 2016 | 111.52 | 111.52 | 110.08 | 110.61 | 1,586,699 | -0.44(-0.40%) |
Dec 15, 2016 | 110.98 | 111.44 | 110.44 | 111.05 | 904,802 | +0.10(+0.09%) |
Dec 14, 2016 | 111.29 | 111.87 | 110.83 | 110.94 | 1,056,427 | -0.11(-0.10%) |
Dec 13, 2016 | 109.54 | 111.78 | 109.42 | 111.06 | 1,019,430 | +1.66(+1.52%) |
Dec 12, 2016 | 109.97 | 110.28 | 108.93 | 109.40 | 1,032,335 | -0.90(-0.81%) |
Dec 09, 2016 | 110.86 | 110.92 | 110.00 | 110.30 | 1,246,205 | -0.65(-0.59%) |
Dec 08, 2016 | 109.78 | 111.01 | 109.49 | 110.94 | 1,060,170 | +1.00(+0.91%) |
Dec 07, 2016 | 107.79 | 109.97 | 107.69 | 109.95 | 999,582 | +1.96(+1.82%) |
Dec 06, 2016 | 108.23 | 108.32 | 107.20 | 107.98 | 903,986 | -0.34(-0.31%) |
Dec 05, 2016 | 107.41 | 108.97 | 105.11 | 108.32 | 1,104,957 | +1.54(+1.44%) |
Dec 02, 2016 | 106.78 | 107.33 | 105.82 | 106.79 | 891,152 | -0.10(-0.10%) |
Dec 01, 2016 | 107.29 | 107.67 | 105.98 | 106.89 | 2,215,482 | -0.29(-0.27%) |
Nov 30, 2016 | 109.52 | 109.61 | 107.18 | 107.18 | 1,798,893 | -2.34(-2.13%) |
Nov 29, 2016 | 108.94 | 109.97 | 108.74 | 109.52 | 1,570,150 | +0.42(+0.39%) |
Nov 28, 2016 | 109.28 | 109.84 | 108.69 | 109.10 | 1,234,936 | -0.34(-0.31%) |
Nov 25, 2016 | 109.28 | 109.53 | 108.73 | 109.44 | 548,142 | +0.24(+0.22%) |
Nov 23, 2016 | 109.20 | 109.20 | 109.20 | 0 | -0.58(-0.52%) | |
Nov 22, 2016 | 109.60 | 109.99 | 109.01 | 109.78 | 1,466,643 | +0.72(+0.66%) |
Nov 21, 2016 | 108.66 | 109.35 | 108.14 | 109.06 | 2,058,211 | -0.29(-0.27%) |
Nov 18, 2016 | 107.24 | 109.95 | 107.14 | 109.35 | 5,165,760 | +2.06(+1.92%) |
Nov 17, 2016 | 104.48 | 107.33 | 103.92 | 107.30 | 2,022,524 | +2.77(+2.65%) |
Nov 16, 2016 | 104.50 | 104.67 | 103.68 | 104.52 | 2,471,164 | -0.04(-0.04%) |
Nov 15, 2016 | 104.15 | 105.43 | 103.93 | 104.56 | 1,490,806 | +0.84(+0.81%) |
Nov 14, 2016 | 105.13 | 105.66 | 103.65 | 103.72 | 1,932,631 | -1.29(-1.23%) |
Nov 11, 2016 | 102.77 | 105.15 | 102.49 | 105.02 | 2,476,015 | +2.03(+1.97%) |
Nov 10, 2016 | 103.34 | 104.26 | 101.74 | 102.99 | 1,607,465 | -0.12(-0.12%) |
Nov 09, 2016 | 98.31 | 103.31 | 97.32 | 103.11 | 2,331,804 | +0.95(+0.93%) |
Nov 08, 2016 | 101.78 | 102.70 | 101.22 | 102.16 | 935,973 | +0.42(+0.42%) |
Nov 07, 2016 | 100.51 | 101.82 | 100.29 | 101.73 | 1,240,700 | +2.47(+2.49%) |
Nov 04, 2016 | 98.63 | 100.27 | 98.58 | 99.26 | 1,097,773 | -0.30(-0.30%) |
Nov 03, 2016 | 102.20 | 102.20 | 99.45 | 99.56 | 1,177,600 | -0.57(-0.57%) |
Nov 02, 2016 | 101.27 | 101.49 | 99.97 | 100.13 | 1,277,456 | -1.12(-1.11%) |
Nov 01, 2016 | 102.80 | 102.95 | 100.54 | 101.25 | 1,111,628 | -1.27(-1.24%) |
Oct 31, 2016 | 102.51 | 102.91 | 102.09 | 102.53 | 1,430,885 | +0.54(+0.53%) |
Oct 28, 2016 | 101.36 | 102.45 | 101.22 | 101.99 | 1,227,949 | +0.81(+0.80%) |
Oct 27, 2016 | 102.18 | 102.30 | 101.09 | 101.18 | 1,321,050 | -0.48(-0.47%) |
Oct 26, 2016 | 102.02 | 102.31 | 101.52 | 101.66 | 1,040,274 | -0.47(-0.46%) |
Oct 25, 2016 | 103.37 | 103.53 | 101.91 | 102.13 | 1,276,064 | -1.23(-1.19%) |
Oct 24, 2016 | 102.98 | 103.70 | 102.58 | 103.36 | 1,033,618 | +1.11(+1.08%) |
Oct 21, 2016 | 101.55 | 102.67 | 100.96 | 102.25 | 3,334,717 | +0.52(+0.51%) |
Oct 20, 2016 | 101.83 | 102.13 | 101.18 | 101.73 | 908,644 | -0.27(-0.27%) |
Oct 19, 2016 | 101.66 | 102.36 | 101.03 | 102.01 | 1,309,663 | +0.98(+0.97%) |
Oct 18, 2016 | 101.80 | 102.58 | 100.96 | 101.03 | 951,653 | +0.25(+0.25%) |
Oct 17, 2016 | 100.84 | 101.40 | 100.54 | 100.77 | 785,771 | -0.10(-0.10%) |
Oct 14, 2016 | 101.41 | 101.99 | 100.84 | 100.88 | 1,166,932 | +0.18(+0.18%) |
Oct 13, 2016 | 100.70 | 101.17 | 100.42 | 100.70 | 1,459,616 | -0.69(-0.68%) |
Oct 12, 2016 | 100.85 | 101.85 | 100.33 | 101.39 | 1,727,567 | +0.51(+0.51%) |
Oct 11, 2016 | 101.90 | 102.03 | 100.45 | 100.88 | 1,942,656 | -1.09(-1.07%) |
Oct 10, 2016 | 102.28 | 102.62 | 101.94 | 101.97 | 912,646 | +0.66(+0.65%) |
Oct 07, 2016 | 102.77 | 102.77 | 100.82 | 101.31 | 1,616,667 | -1.31(-1.28%) |
Oct 06, 2016 | 102.19 | 102.72 | 101.78 | 102.62 | 1,327,187 | +0.22(+0.21%) |
Oct 05, 2016 | 103.47 | 103.50 | 102.32 | 102.40 | 1,088,169 | -0.40(-0.39%) |
Oct 04, 2016 | 102.87 | 103.32 | 102.34 | 102.80 | 553,703 | +0.20(+0.19%) |
Oct 03, 2016 | 103.23 | 103.50 | 102.36 | 102.60 | 870,542 | -0.80(-0.77%) |
Sep 30, 2016 | 102.95 | 103.70 | 102.65 | 103.40 | 1,526,331 | +0.66(+0.64%) |
Sep 29, 2016 | 103.18 | 103.81 | 102.39 | 102.74 | 949,735 | -0.82(-0.79%) |
Sep 28, 2016 | 103.42 | 103.68 | 102.82 | 103.56 | 1,201,049 | +0.07(+0.06%) |
Sep 27, 2016 | 102.36 | 103.80 | 102.06 | 103.49 | 1,087,153 | +1.06(+1.04%) |
Sep 26, 2016 | 102.63 | 102.91 | 102.06 | 102.43 | 1,317,533 | -0.86(-0.84%) |
Sep 23, 2016 | 103.55 | 103.89 | 102.70 | 103.30 | 1,344,895 | -0.81(-0.78%) |
Sep 22, 2016 | 104.46 | 104.79 | 103.95 | 104.11 | 1,335,870 | -0.02(-0.02%) |
Sep 21, 2016 | 102.94 | 104.33 | 102.36 | 104.12 | 1,439,332 | +1.70(+1.66%) |
Sep 20, 2016 | 103.16 | 103.25 | 102.15 | 102.42 | 1,157,299 | -0.01(-0.01%) |
Sep 19, 2016 | 102.85 | 103.36 | 102.40 | 102.43 | 1,325,439 | -0.02(-0.02%) |
Sep 16, 2016 | 102.85 | 102.90 | 101.66 | 102.45 | 3,525,901 | -0.71(-0.69%) |
Sep 15, 2016 | 101.64 | 103.36 | 101.17 | 103.17 | 1,634,243 | +1.55(+1.53%) |
Sep 14, 2016 | 100.54 | 101.69 | 100.31 | 101.61 | 2,091,496 | +1.33(+1.32%) |
Sep 13, 2016 | 100.65 | 101.72 | 99.95 | 100.29 | 2,245,233 | -2.67(-2.59%) |
Sep 12, 2016 | 102.38 | 103.32 | 101.82 | 102.96 | 1,555,612 | +0.27(+0.27%) |
Sep 09, 2016 | 103.32 | 103.82 | 102.68 | 102.69 | 1,814,885 | -1.61(-1.54%) |
Sep 08, 2016 | 104.75 | 105.25 | 104.17 | 104.29 | 1,281,223 | -0.95(-0.90%) |
Sep 07, 2016 | 104.75 | 105.24 | 104.26 | 105.24 | 1,623,647 | +0.56(+0.54%) |
Sep 06, 2016 | 105.17 | 105.33 | 103.77 | 104.68 | 2,224,692 | -0.66(-0.62%) |
Sep 02, 2016 | 106.13 | 105.34 | 105.34 | 105.34 | 1,050,729 | -0.25(-0.24%) |
Sep 01, 2016 | 104.59 | 105.60 | 104.19 | 105.59 | 1,425,556 | +0.84(+0.80%) |
Aug 31, 2016 | 104.43 | 104.86 | 103.99 | 104.75 | 1,504,296 | +0.28(+0.27%) |
Aug 30, 2016 | 104.06 | 104.48 | 103.49 | 104.47 | 1,599,468 | +0.37(+0.35%) |
Aug 29, 2016 | 103.78 | 104.46 | 103.78 | 104.11 | 1,385,148 | +0.41(+0.40%) |
Aug 26, 2016 | 103.18 | 104.37 | 103.08 | 103.69 | 1,124,006 | +0.30(+0.29%) |
Aug 25, 2016 | 103.34 | 104.20 | 102.99 | 103.39 | 1,653,217 | +0.14(+0.14%) |
Aug 24, 2016 | 101.87 | 103.70 | 101.51 | 103.25 | 4,703,443 | -3.75(-3.50%) |
Aug 23, 2016 | 106.45 | 107.15 | 105.74 | 107.00 | 1,631,137 | +1.22(+1.16%) |
Aug 22, 2016 | 105.97 | 106.59 | 105.57 | 105.78 | 835,417 | -0.24(-0.23%) |
Aug 19, 2016 | 105.83 | 106.39 | 105.42 | 106.02 | 983,577 | +0.24(+0.23%) |
Aug 18, 2016 | 105.76 | 106.36 | 105.26 | 105.78 | 994,020 | -0.19(-0.18%) |
Aug 17, 2016 | 106.01 | 106.21 | 105.28 | 105.97 | 1,222,678 | +0.25(+0.24%) |
Aug 16, 2016 | 106.24 | 106.24 | 105.66 | 105.71 | 1,106,855 | -0.80(-0.75%) |
Aug 15, 2016 | 105.77 | 107.21 | 105.17 | 106.51 | 1,283,056 | +1.16(+1.10%) |
Aug 12, 2016 | 105.81 | 106.14 | 105.13 | 105.36 | 909,497 | -1.00(-0.94%) |
Aug 11, 2016 | 106.13 | 106.75 | 105.73 | 106.35 | 897,067 | +0.27(+0.26%) |
Aug 10, 2016 | 105.39 | 106.23 | 105.36 | 106.08 | 1,366,076 | +0.69(+0.65%) |
Aug 09, 2016 | 105.31 | 105.98 | 105.10 | 105.39 | 1,150,686 | +0.10(+0.10%) |
Aug 08, 2016 | 105.10 | 105.68 | 104.79 | 105.29 | 1,517,398 | +0.50(+0.48%) |
Aug 05, 2016 | 103.44 | 105.19 | 103.44 | 104.79 | 958,272 | +1.50(+1.45%) |
Aug 04, 2016 | 103.55 | 103.97 | 103.12 | 103.30 | 805,648 | +0.07(+0.06%) |
Aug 03, 2016 | 102.35 | 103.25 | 102.31 | 103.23 | 1,361,855 | +0.57(+0.56%) |
Aug 02, 2016 | 103.88 | 103.97 | 102.17 | 102.66 | 1,933,590 | -1.45(-1.39%) |
Aug 01, 2016 | 104.73 | 105.06 | 103.39 | 104.11 | 3,623,252 | -0.22(-0.21%) |
Jul 29, 2016 | 105.48 | 105.48 | 103.76 | 104.32 | 3,258,255 | -0.99(-0.94%) |
Jul 28, 2016 | 105.88 | 106.21 | 104.73 | 105.31 | 2,536,257 | -0.47(-0.44%) |
Jul 27, 2016 | 106.77 | 106.77 | 105.28 | 105.78 | 1,841,736 | -1.02(-0.95%) |
Jul 26, 2016 | 107.27 | 107.73 | 106.40 | 106.79 | 832,896 | -0.31(-0.29%) |
Jul 25, 2016 | 107.12 | 107.19 | 106.64 | 107.10 | 603,398 | -0.10(-0.10%) |
Jul 22, 2016 | 106.77 | 107.47 | 106.20 | 107.21 | 763,595 | +0.82(+0.77%) |
Jul 21, 2016 | 107.60 | 107.61 | 105.94 | 106.39 | 1,022,875 | -1.50(-1.39%) |
Jul 20, 2016 | 106.00 | 108.36 | 105.95 | 107.89 | 1,654,531 | +0.01(+0.01%) |
Jul 19, 2016 | 108.16 | 108.55 | 107.68 | 107.88 | 920,901 | -0.44(-0.41%) |
Jul 18, 2016 | 107.99 | 108.80 | 107.67 | 108.33 | 784,519 | +0.25(+0.24%) |
Jul 15, 2016 | 109.58 | 109.58 | 107.58 | 108.07 | 2,296,349 | -1.33(-1.21%) |
Jul 14, 2016 | 109.52 | 109.85 | 108.69 | 109.40 | 938,074 | +0.44(+0.41%) |
Jul 13, 2016 | 109.93 | 109.94 | 108.95 | 108.95 | 1,028,976 | -0.39(-0.36%) |
Jul 12, 2016 | 109.45 | 109.71 | 108.56 | 109.35 | 1,277,484 | +0.67(+0.61%) |
Jul 11, 2016 | 109.08 | 109.41 | 108.42 | 108.68 | 1,634,049 | +0.14(+0.13%) |
Jul 08, 2016 | 108.09 | 108.73 | 107.39 | 108.54 | 1,603,831 | +1.44(+1.34%) |
Jul 07, 2016 | 106.11 | 107.11 | 105.81 | 107.10 | 1,146,161 | +1.42(+1.34%) |
Jul 05, 2016 | 104.53 | 105.95 | 104.28 | 105.69 | 1,683,505 | +0.78(+0.74%) |
Jul 01, 2016 | 104.74 | 104.91 | 104.91 | 104.91 | 1,085,390 | +0.28(+0.27%) |
Jun 30, 2016 | 102.53 | 104.80 | 102.28 | 104.63 | 2,337,731 | +2.18(+2.12%) |
Jun 29, 2016 | 99.94 | 102.53 | 99.94 | 102.45 | 1,755,629 | +3.09(+3.11%) |
Jun 28, 2016 | 98.62 | 99.43 | 98.18 | 99.36 | 1,753,299 | +1.70(+1.74%) |
Jun 27, 2016 | 97.72 | 98.26 | 96.59 | 97.66 | 1,889,315 | -1.08(-1.09%) |
Jun 24, 2016 | 97.36 | 99.82 | 97.12 | 98.74 | 5,387,275 | -3.39(-3.32%) |
Jun 23, 2016 | 101.27 | 102.14 | 100.42 | 102.14 | 1,513,153 | +2.34(+2.35%) |
Jun 22, 2016 | 101.02 | 101.14 | 99.73 | 99.79 | 1,550,604 | -1.36(-1.34%) |
Jun 21, 2016 | 100.90 | 101.47 | 100.41 | 101.15 | 1,938,886 | +0.52(+0.51%) |
Jun 20, 2016 | 99.68 | 101.00 | 99.42 | 100.64 | 1,490,955 | +1.87(+1.89%) |
Jun 17, 2016 | 99.63 | 99.78 | 98.17 | 98.77 | 1,802,039 | -1.06(-1.06%) |
Jun 16, 2016 | 99.22 | 100.03 | 98.66 | 99.83 | 920,879 | +0.20(+0.20%) |
Jun 15, 2016 | 100.11 | 100.20 | 99.49 | 99.63 | 1,277,830 | +0.06(+0.06%) |
Jun 14, 2016 | 98.71 | 99.80 | 98.24 | 99.58 | 932,777 | +0.52(+0.53%) |
Jun 13, 2016 | 98.99 | 100.28 | 98.99 | 99.05 | 1,432,439 | -0.73(-0.73%) |
Jun 10, 2016 | 99.23 | 100.46 | 99.15 | 99.78 | 1,491,076 | -1.01(-1.00%) |
Jun 09, 2016 | 100.38 | 100.85 | 100.03 | 100.80 | 1,590,029 | +0.09(+0.08%) |
Jun 08, 2016 | 101.89 | 102.04 | 100.61 | 100.71 | 1,532,530 | -0.96(-0.94%) |
Jun 07, 2016 | 101.53 | 102.14 | 101.47 | 101.67 | 1,368,149 | +0.30(+0.30%) |
Jun 06, 2016 | 100.64 | 101.61 | 100.38 | 101.37 | 1,652,256 | +0.64(+0.63%) |
Jun 03, 2016 | 100.88 | 101.02 | 100.05 | 100.73 | 1,848,789 | -0.63(-0.62%) |
Jun 02, 2016 | 100.24 | 101.48 | 99.84 | 101.36 | 1,213,619 | +0.86(+0.86%) |
Jun 01, 2016 | 99.23 | 100.74 | 99.02 | 100.50 | 1,391,281 | +0.51(+0.51%) |
May 31, 2016 | 101.25 | 101.88 | 99.29 | 99.99 | 2,771,933 | -1.15(-1.14%) |
May 27, 2016 | 100.58 | 101.14 | 101.14 | 101.14 | 1,478,797 | +0.99(+0.99%) |
May 26, 2016 | 98.43 | 101.00 | 98.32 | 100.15 | 2,836,426 | +1.70(+1.72%) |
May 25, 2016 | 96.59 | 99.31 | 95.44 | 98.45 | 5,048,505 | -2.15(-2.13%) |
May 24, 2016 | 98.56 | 100.74 | 98.52 | 100.60 | 3,017,959 | +2.52(+2.57%) |
May 23, 2016 | 97.16 | 98.47 | 97.07 | 98.08 | 2,204,076 | +1.49(+1.54%) |
May 20, 2016 | 95.52 | 97.10 | 95.24 | 96.59 | 1,248,652 | +1.51(+1.59%) |
May 19, 2016 | 95.40 | 96.06 | 94.42 | 95.08 | 890,061 | -1.20(-1.25%) |
May 18, 2016 | 95.83 | 96.66 | 95.44 | 96.28 | 1,112,669 | +0.52(+0.54%) |
May 17, 2016 | 97.04 | 97.13 | 95.51 | 95.76 | 973,475 | -1.48(-1.52%) |
May 16, 2016 | 95.85 | 98.00 | 95.70 | 97.24 | 1,117,168 | +1.59(+1.67%) |
May 13, 2016 | 95.73 | 96.72 | 95.62 | 95.65 | 834,031 | -0.17(-0.18%) |
May 12, 2016 | 96.00 | 96.61 | 94.88 | 95.82 | 760,961 | -0.10(-0.11%) |
May 11, 2016 | 96.36 | 97.04 | 95.84 | 95.92 | 658,455 | -0.45(-0.47%) |
May 10, 2016 | 95.81 | 96.41 | 95.09 | 96.37 | 780,770 | +1.06(+1.11%) |
May 09, 2016 | 95.02 | 96.01 | 94.85 | 95.31 | 762,441 | +0.59(+0.62%) |
May 06, 2016 | 93.34 | 94.90 | 93.04 | 94.72 | 942,087 | +0.60(+0.64%) |
May 05, 2016 | 93.89 | 95.00 | 93.75 | 94.12 | 1,134,194 | +0.48(+0.51%) |
May 04, 2016 | 94.71 | 94.92 | 93.37 | 93.64 | 1,269,081 | -1.42(-1.49%) |
May 03, 2016 | 95.09 | 95.53 | 94.40 | 95.06 | 951,218 | -0.76(-0.79%) |