Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.91 | 117.94 | 116.87 | 116.87 | 5,232,886 | -1.14(-0.97%) |
May 30, 2017 | 117.74 | 118.12 | 117.50 | 118.01 | 3,231,598 | +0.10(+0.08%) |
May 26, 2017 | 117.25 | 118.00 | 117.25 | 117.91 | 3,104,759 | +0.38(+0.32%) |
May 25, 2017 | 116.36 | 117.68 | 116.15 | 117.53 | 3,596,138 | +1.47(+1.27%) |
May 24, 2017 | 115.31 | 116.33 | 115.12 | 116.06 | 2,861,092 | +1.01(+0.88%) |
May 23, 2017 | 114.71 | 115.44 | 114.71 | 115.05 | 3,261,263 | +0.35(+0.31%) |
May 22, 2017 | 113.69 | 115.00 | 113.69 | 114.70 | 3,323,940 | +1.01(+0.89%) |
May 19, 2017 | 114.17 | 114.50 | 113.45 | 113.69 | 5,750,075 | -0.34(-0.30%) |
May 18, 2017 | 113.78 | 114.28 | 113.29 | 114.03 | 3,439,503 | +0.29(+0.25%) |
May 17, 2017 | 113.79 | 114.29 | 113.32 | 113.74 | 2,999,270 | -0.05(-0.04%) |
May 16, 2017 | 114.06 | 114.66 | 113.59 | 113.79 | 2,444,255 | -0.15(-0.13%) |
May 15, 2017 | 112.90 | 114.00 | 112.77 | 113.94 | 3,500,274 | +1.03(+0.91%) |
May 12, 2017 | 112.93 | 113.30 | 112.72 | 112.91 | 2,383,496 | -0.13(-0.12%) |
May 11, 2017 | 112.64 | 113.09 | 112.53 | 113.04 | 2,277,084 | +0.20(+0.18%) |
May 10, 2017 | 112.70 | 112.87 | 112.48 | 112.84 | 2,160,107 | +0.12(+0.11%) |
May 09, 2017 | 113.24 | 113.41 | 112.55 | 112.72 | 2,708,153 | -0.50(-0.44%) |
May 08, 2017 | 113.20 | 113.43 | 112.78 | 113.22 | 3,097,181 | +0.00(+0.00%) |
May 05, 2017 | 113.04 | 113.28 | 112.74 | 113.22 | 3,046,064 | +0.26(+0.23%) |
May 04, 2017 | 112.17 | 113.00 | 111.81 | 112.96 | 3,488,798 | +1.17(+1.05%) |
May 03, 2017 | 112.39 | 112.65 | 111.70 | 111.79 | 3,342,585 | -0.50(-0.45%) |
May 02, 2017 | 112.75 | 112.82 | 112.07 | 112.29 | 3,082,363 | +0.01(+0.01%) |
May 01, 2017 | 112.93 | 113.11 | 112.27 | 112.28 | 4,074,291 | -1.00(-0.88%) |
Apr 28, 2017 | 112.34 | 113.43 | 112.19 | 113.28 | 4,872,033 | +0.64(+0.57%) |
Apr 27, 2017 | 113.10 | 113.44 | 112.51 | 112.64 | 4,096,239 | -0.69(-0.61%) |
Apr 26, 2017 | 111.75 | 113.76 | 111.34 | 113.33 | 5,343,083 | -0.83(-0.73%) |
Apr 25, 2017 | 114.21 | 114.57 | 114.00 | 114.16 | 3,643,332 | -0.16(-0.14%) |
Apr 24, 2017 | 114.36 | 114.48 | 113.91 | 114.32 | 3,221,543 | +0.89(+0.78%) |
Apr 21, 2017 | 113.55 | 113.80 | 113.27 | 113.43 | 3,885,269 | -0.16(-0.14%) |
Apr 20, 2017 | 113.52 | 113.97 | 113.39 | 113.59 | 2,972,962 | -0.03(-0.03%) |
Apr 19, 2017 | 114.42 | 114.49 | 113.48 | 113.62 | 3,044,737 | -0.66(-0.58%) |
Apr 18, 2017 | 113.44 | 114.61 | 113.41 | 114.28 | 4,574,200 | +0.96(+0.85%) |
Apr 17, 2017 | 112.74 | 113.32 | 112.68 | 113.32 | 2,917,688 | +0.64(+0.57%) |
Apr 13, 2017 | 113.25 | 113.38 | 112.65 | 112.68 | 3,257,297 | -0.93(-0.82%) |
Apr 12, 2017 | 112.05 | 113.77 | 111.90 | 113.61 | 6,260,257 | +1.88(+1.68%) |
Apr 11, 2017 | 111.71 | 112.08 | 111.35 | 111.73 | 3,031,448 | -0.29(-0.26%) |
Apr 10, 2017 | 111.70 | 112.14 | 111.41 | 112.02 | 2,873,249 | +0.41(+0.37%) |
Apr 07, 2017 | 111.70 | 111.96 | 111.44 | 111.61 | 2,799,610 | +0.03(+0.03%) |
Apr 06, 2017 | 112.12 | 112.28 | 111.42 | 111.58 | 2,740,551 | -0.36(-0.32%) |
Apr 05, 2017 | 112.04 | 112.59 | 111.69 | 111.94 | 2,991,960 | -0.14(-0.12%) |
Apr 04, 2017 | 111.99 | 112.22 | 111.63 | 112.08 | 2,360,663 | +0.22(+0.20%) |
Apr 03, 2017 | 111.95 | 112.36 | 111.46 | 111.86 | 3,587,129 | +0.00(+0.00%) |
Mar 31, 2017 | 112.31 | 112.47 | 111.83 | 111.86 | 3,744,389 | -0.32(-0.29%) |
Mar 30, 2017 | 112.29 | 112.55 | 112.00 | 112.18 | 2,104,918 | -0.25(-0.22%) |
Mar 29, 2017 | 112.06 | 112.53 | 111.97 | 112.43 | 2,683,678 | -0.02(-0.02%) |
Mar 28, 2017 | 111.81 | 112.76 | 111.64 | 112.45 | 3,945,393 | +0.62(+0.55%) |
Mar 27, 2017 | 111.87 | 112.29 | 111.57 | 111.83 | 3,514,557 | -0.29(-0.26%) |
Mar 24, 2017 | 111.98 | 112.25 | 111.79 | 112.12 | 3,913,223 | +0.34(+0.30%) |
Mar 23, 2017 | 111.95 | 112.33 | 111.67 | 111.78 | 3,208,212 | -0.24(-0.21%) |
Mar 22, 2017 | 112.31 | 112.38 | 111.57 | 112.02 | 3,882,237 | +0.25(+0.22%) |
Mar 21, 2017 | 111.54 | 112.31 | 111.47 | 111.77 | 5,587,739 | +0.62(+0.56%) |
Mar 20, 2017 | 111.15 | 111.44 | 110.81 | 111.15 | 3,382,089 | -0.24(-0.22%) |
Mar 17, 2017 | 111.48 | 111.52 | 110.93 | 111.39 | 6,444,384 | +0.25(+0.22%) |
Mar 16, 2017 | 111.09 | 111.20 | 110.53 | 111.14 | 4,580,674 | +0.03(+0.03%) |
Mar 15, 2017 | 109.56 | 111.23 | 109.50 | 111.11 | 4,973,393 | +1.77(+1.62%) |
Mar 14, 2017 | 109.28 | 109.73 | 109.12 | 109.34 | 3,630,038 | -0.07(-0.06%) |
Mar 13, 2017 | 109.32 | 109.80 | 109.03 | 109.41 | 3,131,237 | -0.18(-0.16%) |
Mar 10, 2017 | 109.58 | 109.71 | 109.28 | 109.59 | 3,488,905 | +0.57(+0.52%) |
Mar 09, 2017 | 109.56 | 109.61 | 108.91 | 109.02 | 4,066,952 | -0.28(-0.26%) |
Mar 08, 2017 | 109.17 | 109.33 | 108.47 | 109.30 | 5,239,189 | -0.02(-0.02%) |
Mar 07, 2017 | 109.16 | 109.77 | 109.00 | 109.32 | 4,359,609 | -0.31(-0.28%) |
Mar 06, 2017 | 109.80 | 110.19 | 109.43 | 109.63 | 4,490,915 | -0.93(-0.84%) |
Mar 03, 2017 | 110.10 | 110.67 | 109.65 | 110.56 | 4,130,942 | +0.45(+0.41%) |
Mar 02, 2017 | 109.81 | 110.32 | 109.43 | 110.11 | 3,880,741 | +0.38(+0.35%) |
Mar 01, 2017 | 109.60 | 110.32 | 109.17 | 109.73 | 4,750,734 | -0.65(-0.59%) |
Feb 28, 2017 | 109.05 | 110.60 | 109.05 | 110.38 | 4,684,647 | +1.11(+1.02%) |
Feb 27, 2017 | 109.69 | 109.88 | 109.23 | 109.27 | 3,468,248 | -0.56(-0.51%) |
Feb 24, 2017 | 109.50 | 109.92 | 109.33 | 109.83 | 3,991,764 | +0.29(+0.26%) |
Feb 23, 2017 | 109.12 | 110.00 | 109.12 | 109.54 | 3,382,588 | +0.13(+0.12%) |
Feb 22, 2017 | 109.37 | 109.78 | 109.17 | 109.41 | 3,815,267 | +0.05(+0.05%) |
Feb 21, 2017 | 108.07 | 109.50 | 107.95 | 109.36 | 5,370,662 | +1.21(+1.12%) |
Feb 17, 2017 | 108.15 | 108.15 | 108.15 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 107.15 | 108.18 | 106.32 | 108.12 | 5,559,403 | +1.39(+1.30%) |
Feb 15, 2017 | 105.35 | 107.25 | 104.77 | 106.73 | 7,615,251 | -0.19(-0.18%) |
Feb 14, 2017 | 106.17 | 107.00 | 105.67 | 106.92 | 5,663,435 | +0.40(+0.38%) |
Feb 13, 2017 | 106.50 | 106.69 | 105.88 | 106.52 | 3,464,258 | +0.42(+0.40%) |
Feb 10, 2017 | 105.83 | 106.34 | 105.59 | 106.10 | 2,475,506 | +0.13(+0.12%) |
Feb 09, 2017 | 105.69 | 106.49 | 105.02 | 105.97 | 4,012,387 | +0.28(+0.26%) |
Feb 08, 2017 | 105.50 | 106.23 | 105.25 | 105.69 | 3,407,014 | +0.08(+0.08%) |
Feb 07, 2017 | 104.63 | 105.90 | 104.63 | 105.61 | 3,980,353 | +1.04(+0.99%) |
Feb 06, 2017 | 105.10 | 105.24 | 104.53 | 104.57 | 4,355,209 | -0.54(-0.51%) |
Feb 03, 2017 | 104.44 | 105.77 | 104.06 | 105.11 | 4,287,147 | +1.08(+1.04%) |
Feb 02, 2017 | 103.76 | 104.39 | 103.29 | 104.03 | 3,213,734 | +1.02(+0.99%) |
Feb 01, 2017 | 103.61 | 103.78 | 102.98 | 103.01 | 3,515,098 | -0.77(-0.74%) |
Jan 31, 2017 | 103.21 | 104.17 | 103.21 | 103.78 | 3,843,692 | +0.09(+0.09%) |
Jan 30, 2017 | 103.04 | 103.72 | 103.00 | 103.69 | 3,462,554 | +0.21(+0.20%) |
Jan 27, 2017 | 104.38 | 104.41 | 103.43 | 103.48 | 4,248,229 | -0.66(-0.63%) |
Jan 26, 2017 | 104.51 | 104.73 | 104.07 | 104.14 | 3,634,560 | -0.47(-0.45%) |
Jan 25, 2017 | 104.71 | 105.19 | 104.54 | 104.61 | 3,566,029 | -0.10(-0.10%) |
Jan 24, 2017 | 104.00 | 104.93 | 103.78 | 104.71 | 4,992,265 | +0.70(+0.67%) |
Jan 23, 2017 | 102.90 | 104.22 | 102.83 | 104.01 | 4,559,802 | +0.77(+0.75%) |
Jan 20, 2017 | 102.79 | 103.32 | 102.44 | 103.24 | 4,750,772 | +0.88(+0.86%) |
Jan 19, 2017 | 102.28 | 103.00 | 102.17 | 102.36 | 3,923,119 | -0.38(-0.37%) |
Jan 18, 2017 | 102.40 | 103.00 | 102.32 | 102.74 | 4,340,388 | +0.55(+0.54%) |
Jan 17, 2017 | 101.07 | 102.32 | 101.06 | 102.19 | 3,745,653 | +0.64(+0.63%) |
Jan 13, 2017 | 101.55 | 101.55 | 101.55 | 0 | -0.29(-0.28%) | |
Jan 12, 2017 | 101.71 | 102.52 | 101.58 | 101.84 | 3,126,043 | +0.03(+0.03%) |
Jan 11, 2017 | 101.84 | 102.36 | 101.41 | 101.81 | 4,650,289 | -0.16(-0.16%) |
Jan 10, 2017 | 103.32 | 103.32 | 101.75 | 101.97 | 5,394,503 | -1.49(-1.44%) |
Jan 09, 2017 | 104.16 | 104.25 | 103.25 | 103.46 | 5,603,419 | -1.10(-1.05%) |
Jan 06, 2017 | 104.98 | 105.16 | 104.12 | 104.56 | 4,109,653 | -0.15(-0.14%) |
Jan 05, 2017 | 104.52 | 105.12 | 104.19 | 104.71 | 5,087,216 | -0.14(-0.13%) |
Jan 04, 2017 | 105.11 | 105.61 | 104.79 | 104.85 | 3,026,725 | +0.20(+0.19%) |
Jan 03, 2017 | 104.94 | 105.09 | 104.21 | 104.65 | 3,741,206 | +0.02(+0.02%) |
Dec 30, 2016 | 104.63 | 104.63 | 104.63 | 0 | -0.36(-0.34%) | |
Dec 29, 2016 | 104.50 | 105.10 | 104.48 | 104.99 | 2,438,075 | +0.37(+0.35%) |
Dec 28, 2016 | 104.87 | 105.10 | 104.52 | 104.62 | 1,878,615 | -0.51(-0.49%) |
Dec 27, 2016 | 105.09 | 105.32 | 104.99 | 105.13 | 1,504,935 | +0.04(+0.04%) |
Dec 23, 2016 | 105.09 | 105.09 | 105.09 | 0 | -0.26(-0.25%) | |
Dec 22, 2016 | 104.55 | 105.45 | 104.25 | 105.35 | 2,605,092 | +0.65(+0.62%) |
Dec 21, 2016 | 104.82 | 105.69 | 104.69 | 104.70 | 3,245,168 | -0.20(-0.19%) |
Dec 20, 2016 | 104.89 | 105.04 | 104.38 | 104.90 | 4,903,446 | -0.51(-0.48%) |
Dec 19, 2016 | 105.46 | 105.87 | 105.13 | 105.41 | 3,683,744 | -0.46(-0.43%) |
Dec 16, 2016 | 105.55 | 105.92 | 105.13 | 105.87 | 7,499,286 | +0.57(+0.54%) |
Dec 15, 2016 | 104.23 | 105.57 | 104.23 | 105.30 | 4,179,374 | +0.83(+0.79%) |
Dec 14, 2016 | 105.88 | 106.53 | 104.21 | 104.47 | 5,007,328 | -1.16(-1.10%) |
Dec 13, 2016 | 104.81 | 106.01 | 104.68 | 105.63 | 4,335,831 | +0.91(+0.87%) |
Dec 12, 2016 | 103.82 | 104.87 | 103.67 | 104.72 | 4,847,212 | +1.15(+1.11%) |
Dec 09, 2016 | 102.23 | 104.05 | 102.04 | 103.57 | 5,040,175 | +1.42(+1.39%) |
Dec 08, 2016 | 102.14 | 102.61 | 102.00 | 102.15 | 3,993,919 | -0.66(-0.64%) |
Dec 07, 2016 | 101.16 | 102.93 | 101.16 | 102.81 | 4,869,680 | +1.26(+1.24%) |
Dec 06, 2016 | 101.08 | 101.61 | 100.81 | 101.55 | 4,824,923 | +0.84(+0.83%) |
Dec 05, 2016 | 100.62 | 100.91 | 100.12 | 100.71 | 3,958,232 | +0.11(+0.11%) |
Dec 02, 2016 | 99.40 | 100.64 | 99.40 | 100.60 | 4,594,602 | +1.57(+1.59%) |
Dec 01, 2016 | 99.89 | 100.01 | 98.50 | 99.03 | 7,123,022 | -1.07(-1.07%) |
Nov 30, 2016 | 101.51 | 101.92 | 100.10 | 100.10 | 8,123,391 | -2.44(-2.38%) |
Nov 29, 2016 | 102.79 | 103.05 | 102.30 | 102.54 | 3,875,926 | -0.25(-0.24%) |
Nov 28, 2016 | 102.27 | 103.25 | 101.90 | 102.79 | 5,549,368 | +0.62(+0.61%) |
Nov 25, 2016 | 102.00 | 102.91 | 101.74 | 102.17 | 3,644,945 | +0.64(+0.63%) |
Nov 23, 2016 | 101.53 | 101.53 | 101.53 | 0 | -1.36(-1.32%) | |
Nov 22, 2016 | 102.53 | 103.00 | 102.44 | 102.89 | 4,536,707 | +0.63(+0.62%) |
Nov 21, 2016 | 101.31 | 102.32 | 101.48 | 102.26 | 3,870,645 | +0.95(+0.94%) |
Nov 18, 2016 | 101.40 | 101.80 | 101.17 | 101.31 | 4,919,150 | -0.31(-0.31%) |
Nov 17, 2016 | 101.81 | 101.93 | 101.28 | 101.62 | 4,211,375 | -0.09(-0.09%) |
Nov 16, 2016 | 102.36 | 102.90 | 101.47 | 101.71 | 3,952,736 | -0.14(-0.14%) |
Nov 15, 2016 | 101.40 | 102.05 | 100.82 | 101.85 | 5,671,535 | +0.46(+0.45%) |
Nov 14, 2016 | 102.86 | 103.34 | 100.45 | 101.39 | 7,227,400 | -1.80(-1.74%) |
Nov 11, 2016 | 103.00 | 103.77 | 102.57 | 103.19 | 5,888,361 | -0.06(-0.06%) |
Nov 10, 2016 | 106.89 | 106.89 | 102.40 | 103.25 | 9,095,248 | -4.00(-3.73%) |
Nov 09, 2016 | 106.45 | 107.35 | 105.00 | 107.25 | 6,511,495 | -1.47(-1.35%) |
Nov 08, 2016 | 106.97 | 108.93 | 106.97 | 108.72 | 4,670,691 | +1.76(+1.65%) |
Nov 07, 2016 | 106.66 | 107.20 | 106.38 | 106.96 | 5,459,808 | +1.15(+1.09%) |
Nov 04, 2016 | 106.56 | 106.97 | 105.81 | 105.81 | 2,897,631 | -0.82(-0.77%) |
Nov 03, 2016 | 107.07 | 107.14 | 106.52 | 106.63 | 3,447,667 | -0.08(-0.07%) |
Nov 02, 2016 | 106.68 | 107.44 | 106.61 | 106.71 | 3,679,154 | +0.00(+0.00%) |
Nov 01, 2016 | 107.14 | 107.30 | 106.12 | 106.71 | 4,289,551 | -0.49(-0.46%) |
Oct 31, 2016 | 107.03 | 107.43 | 106.92 | 107.20 | 3,141,704 | +0.13(+0.12%) |
Oct 28, 2016 | 106.90 | 107.53 | 106.52 | 107.07 | 3,378,934 | +0.44(+0.41%) |
Oct 27, 2016 | 107.28 | 107.54 | 106.30 | 106.63 | 4,205,262 | -0.44(-0.41%) |
Oct 26, 2016 | 107.49 | 107.95 | 106.95 | 107.07 | 3,440,700 | -0.16(-0.15%) |
Oct 25, 2016 | 107.39 | 107.63 | 106.81 | 107.23 | 3,756,272 | -0.08(-0.07%) |
Oct 24, 2016 | 106.12 | 107.90 | 106.12 | 107.31 | 5,125,955 | +1.69(+1.60%) |
Oct 21, 2016 | 106.01 | 106.01 | 105.27 | 105.62 | 3,615,418 | -0.25(-0.24%) |
Oct 20, 2016 | 106.11 | 106.32 | 105.58 | 105.87 | 3,751,570 | -0.39(-0.37%) |
Oct 19, 2016 | 106.81 | 107.01 | 106.08 | 106.26 | 4,330,607 | -0.69(-0.65%) |
Oct 18, 2016 | 107.45 | 108.18 | 106.94 | 106.95 | 3,850,027 | +0.10(+0.09%) |
Oct 17, 2016 | 106.83 | 107.07 | 106.56 | 106.85 | 4,104,370 | +0.02(+0.02%) |
Oct 14, 2016 | 106.07 | 107.06 | 105.78 | 106.83 | 4,788,606 | +0.91(+0.86%) |
Oct 13, 2016 | 105.85 | 106.17 | 105.29 | 105.92 | 3,582,563 | -0.16(-0.15%) |
Oct 12, 2016 | 105.87 | 106.16 | 105.50 | 106.08 | 3,419,758 | +0.51(+0.48%) |
Oct 11, 2016 | 106.12 | 106.21 | 105.00 | 105.57 | 3,814,397 | -0.65(-0.61%) |
Oct 10, 2016 | 106.45 | 106.62 | 105.82 | 106.22 | 3,119,298 | +0.23(+0.22%) |
Oct 07, 2016 | 106.76 | 106.92 | 105.65 | 105.99 | 4,398,433 | -0.41(-0.39%) |
Oct 06, 2016 | 105.73 | 106.53 | 105.46 | 106.40 | 4,886,045 | +0.39(+0.37%) |
Oct 05, 2016 | 107.24 | 107.49 | 105.69 | 106.01 | 6,296,744 | -1.09(-1.02%) |
Oct 04, 2016 | 108.31 | 108.37 | 106.58 | 107.10 | 5,830,099 | -1.15(-1.06%) |
Oct 03, 2016 | 108.77 | 108.83 | 107.47 | 108.25 | 4,534,304 | -0.52(-0.48%) |
Sep 30, 2016 | 108.37 | 109.24 | 108.37 | 108.77 | 7,135,027 | +1.01(+0.94%) |
Sep 29, 2016 | 109.50 | 109.71 | 107.71 | 107.76 | 7,236,416 | +0.38(+0.35%) |
Sep 28, 2016 | 107.91 | 107.91 | 106.86 | 107.38 | 5,006,682 | -0.11(-0.10%) |
Sep 27, 2016 | 107.37 | 107.87 | 106.73 | 107.49 | 3,764,897 | +0.46(+0.43%) |
Sep 26, 2016 | 107.24 | 107.38 | 106.87 | 107.03 | 4,440,402 | -0.31(-0.29%) |
Sep 23, 2016 | 107.68 | 107.99 | 107.04 | 107.34 | 3,235,889 | -0.48(-0.45%) |
Sep 22, 2016 | 107.49 | 107.94 | 107.31 | 107.82 | 3,869,355 | +0.69(+0.64%) |
Sep 21, 2016 | 106.30 | 107.37 | 105.88 | 107.13 | 3,913,862 | +0.83(+0.78%) |
Sep 20, 2016 | 106.10 | 106.71 | 105.96 | 106.30 | 3,561,663 | +0.63(+0.60%) |
Sep 19, 2016 | 105.21 | 106.12 | 104.92 | 105.67 | 3,439,311 | +0.39(+0.37%) |
Sep 16, 2016 | 105.00 | 105.50 | 104.58 | 105.28 | 4,934,066 | -0.20(-0.19%) |
Sep 15, 2016 | 104.95 | 105.72 | 104.70 | 105.48 | 3,900,202 | +0.43(+0.41%) |
Sep 14, 2016 | 104.82 | 105.64 | 104.60 | 105.05 | 4,007,846 | +0.46(+0.44%) |
Sep 13, 2016 | 105.94 | 105.95 | 104.29 | 104.59 | 4,597,676 | -1.43(-1.35%) |
Sep 12, 2016 | 104.30 | 106.22 | 104.30 | 106.02 | 4,569,372 | +1.97(+1.89%) |
Sep 09, 2016 | 106.02 | 106.19 | 104.05 | 104.05 | 6,134,504 | -2.83(-2.65%) |
Sep 08, 2016 | 107.10 | 107.33 | 106.49 | 106.88 | 3,491,416 | -0.33(-0.31%) |
Sep 07, 2016 | 107.76 | 107.97 | 106.78 | 107.21 | 3,260,537 | -0.71(-0.66%) |
Sep 06, 2016 | 107.79 | 108.12 | 107.39 | 107.92 | 2,913,270 | +0.05(+0.05%) |
Sep 02, 2016 | 107.58 | 107.87 | 107.87 | 107.87 | 3,671,200 | +0.58(+0.54%) |
Sep 01, 2016 | 106.46 | 107.34 | 106.29 | 107.29 | 3,799,038 | +0.54(+0.51%) |
Aug 31, 2016 | 106.34 | 106.88 | 106.26 | 106.75 | 3,993,945 | -0.46(-0.43%) |
Aug 30, 2016 | 107.92 | 108.06 | 107.03 | 107.21 | 3,708,131 | -0.78(-0.72%) |
Aug 29, 2016 | 107.50 | 108.01 | 107.40 | 107.99 | 2,576,351 | +0.54(+0.50%) |
Aug 26, 2016 | 107.92 | 108.50 | 107.33 | 107.45 | 2,868,894 | -0.43(-0.40%) |
Aug 25, 2016 | 108.09 | 108.38 | 107.79 | 107.88 | 2,129,472 | -0.23(-0.21%) |
Aug 24, 2016 | 107.82 | 108.29 | 107.55 | 108.11 | 3,422,589 | +0.23(+0.21%) |
Aug 23, 2016 | 108.25 | 108.55 | 107.70 | 107.88 | 2,473,044 | -0.08(-0.07%) |
Aug 22, 2016 | 108.08 | 108.21 | 107.77 | 107.96 | 2,304,593 | -0.21(-0.19%) |
Aug 19, 2016 | 108.04 | 108.26 | 107.54 | 108.17 | 2,846,585 | -0.11(-0.10%) |
Aug 18, 2016 | 108.41 | 108.82 | 108.20 | 108.28 | 2,372,997 | -0.19(-0.18%) |
Aug 17, 2016 | 107.95 | 108.53 | 107.60 | 108.47 | 2,963,855 | +0.47(+0.44%) |
Aug 16, 2016 | 108.25 | 108.69 | 107.91 | 108.00 | 2,677,205 | -0.72(-0.66%) |
Aug 15, 2016 | 108.71 | 108.99 | 108.64 | 108.72 | 2,357,829 | +0.13(+0.12%) |
Aug 12, 2016 | 108.64 | 108.94 | 108.37 | 108.59 | 2,563,420 | +0.11(+0.10%) |
Aug 11, 2016 | 109.01 | 109.18 | 108.45 | 108.48 | 2,786,795 | -0.34(-0.31%) |
Aug 10, 2016 | 108.45 | 108.96 | 108.45 | 108.82 | 2,189,898 | +0.54(+0.50%) |
Aug 09, 2016 | 108.25 | 108.75 | 108.06 | 108.28 | 2,378,294 | +0.14(+0.13%) |
Aug 08, 2016 | 108.42 | 108.62 | 107.67 | 108.14 | 3,304,241 | -0.52(-0.48%) |
Aug 05, 2016 | 108.74 | 109.36 | 108.37 | 108.66 | 3,189,398 | +0.24(+0.22%) |
Aug 04, 2016 | 108.17 | 108.55 | 107.98 | 108.42 | 3,226,924 | +0.38(+0.35%) |
Aug 03, 2016 | 108.93 | 108.98 | 107.67 | 108.04 | 3,691,873 | -0.68(-0.63%) |
Aug 02, 2016 | 109.25 | 109.25 | 108.28 | 108.72 | 3,431,600 | -0.21(-0.19%) |
Aug 01, 2016 | 108.72 | 109.09 | 108.34 | 108.93 | 3,880,700 | +0.01(+0.01%) |
Jul 29, 2016 | 108.26 | 109.11 | 108.12 | 108.92 | 3,995,291 | +0.79(+0.73%) |
Jul 28, 2016 | 107.55 | 108.38 | 107.17 | 108.13 | 3,446,464 | +0.65(+0.60%) |
Jul 27, 2016 | 108.04 | 108.04 | 106.69 | 107.48 | 4,724,106 | -0.72(-0.67%) |
Jul 26, 2016 | 109.00 | 109.23 | 108.03 | 108.20 | 3,386,081 | -0.82(-0.75%) |
Jul 25, 2016 | 109.24 | 109.28 | 108.38 | 109.02 | 3,053,106 | -0.17(-0.16%) |
Jul 22, 2016 | 108.78 | 109.41 | 108.78 | 109.19 | 2,693,784 | +0.61(+0.56%) |
Jul 21, 2016 | 108.71 | 108.87 | 108.11 | 108.58 | 2,806,940 | -0.34(-0.31%) |
Jul 20, 2016 | 109.86 | 109.91 | 108.68 | 108.92 | 3,021,759 | -0.61(-0.56%) |
Jul 19, 2016 | 108.86 | 109.56 | 108.71 | 109.53 | 3,987,524 | +0.32(+0.29%) |
Jul 18, 2016 | 109.66 | 109.70 | 108.84 | 109.21 | 3,688,714 | -0.45(-0.41%) |
Jul 15, 2016 | 109.77 | 110.49 | 108.97 | 109.66 | 5,230,580 | -0.30(-0.27%) |
Jul 14, 2016 | 109.83 | 110.94 | 109.76 | 109.96 | 4,834,268 | +0.05(+0.05%) |
Jul 13, 2016 | 109.07 | 110.06 | 108.89 | 109.91 | 5,229,882 | +1.12(+1.03%) |
Jul 12, 2016 | 108.42 | 109.11 | 108.37 | 108.79 | 4,180,990 | -0.12(-0.11%) |
Jul 11, 2016 | 108.16 | 109.13 | 107.77 | 108.91 | 6,446,235 | +0.64(+0.59%) |
Jul 08, 2016 | 108.04 | 107.49 | 107.32 | 108.27 | 6,052,753 | +0.78(+0.73%) |
Jul 07, 2016 | 108.53 | 109.00 | 107.07 | 107.49 | 9,912,284 | +1.57(+1.48%) |
Jul 06, 2016 | 106.59 | 106.73 | 105.63 | 105.92 | 6,122,862 | -0.50(-0.47%) |
Jul 05, 2016 | 105.67 | 106.97 | 105.63 | 106.42 | 5,365,187 | +0.79(+0.75%) |
Jul 01, 2016 | 106.23 | 105.63 | 105.63 | 105.63 | 4,115,700 | -0.31(-0.29%) |
Jun 30, 2016 | 103.75 | 106.00 | 103.54 | 105.94 | 7,972,764 | +2.82(+2.73%) |
Jun 29, 2016 | 102.82 | 103.33 | 102.46 | 103.12 | 4,898,724 | +0.98(+0.96%) |
Jun 28, 2016 | 102.16 | 102.34 | 101.51 | 102.14 | 5,195,061 | +0.01(+0.01%) |
Jun 27, 2016 | 101.77 | 102.34 | 101.30 | 102.13 | 6,398,843 | +0.15(+0.15%) |
Jun 24, 2016 | 102.49 | 103.45 | 101.80 | 101.98 | 8,654,811 | -2.46(-2.36%) |
Jun 23, 2016 | 104.46 | 104.50 | 103.91 | 104.44 | 3,068,134 | +0.70(+0.67%) |
Jun 22, 2016 | 104.08 | 104.49 | 103.63 | 103.74 | 3,398,877 | -0.34(-0.33%) |
Jun 21, 2016 | 103.81 | 104.41 | 103.76 | 104.08 | 3,214,510 | +0.71(+0.69%) |
Jun 20, 2016 | 104.07 | 104.68 | 103.35 | 103.37 | 3,567,059 | -0.04(-0.04%) |
Jun 17, 2016 | 103.59 | 103.80 | 102.40 | 103.41 | 5,577,860 | -0.44(-0.42%) |
Jun 16, 2016 | 102.51 | 103.93 | 102.51 | 103.85 | 3,520,867 | +0.99(+0.96%) |
Jun 15, 2016 | 103.27 | 103.57 | 102.75 | 102.86 | 3,434,378 | -0.37(-0.36%) |
Jun 14, 2016 | 102.60 | 103.29 | 101.74 | 103.23 | 4,363,559 | +0.17(+0.16%) |
Jun 13, 2016 | 103.24 | 103.69 | 102.98 | 103.06 | 4,368,338 | -0.25(-0.24%) |
Jun 10, 2016 | 103.25 | 103.49 | 102.79 | 103.31 | 3,462,385 | -0.35(-0.34%) |
Jun 09, 2016 | 102.90 | 103.82 | 102.54 | 103.66 | 3,552,237 | +0.48(+0.47%) |
Jun 08, 2016 | 102.36 | 103.35 | 102.17 | 103.18 | 2,860,778 | +0.69(+0.67%) |
Jun 07, 2016 | 102.82 | 103.18 | 102.28 | 102.49 | 4,078,737 | -0.21(-0.20%) |
Jun 06, 2016 | 102.54 | 103.06 | 102.24 | 102.70 | 2,944,217 | +0.17(+0.17%) |
Jun 03, 2016 | 101.92 | 102.83 | 101.92 | 102.53 | 4,511,654 | +0.53(+0.52%) |
Jun 02, 2016 | 101.33 | 102.01 | 101.17 | 102.00 | 3,618,690 | +0.43(+0.42%) |