Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 111.95 | 113.69 | 111.95 | 112.90 | 502,259 | +1.27(+1.14%) |
Jun 29, 2017 | 113.77 | 113.77 | 110.72 | 111.63 | 505,630 | -2.03(-1.79%) |
Jun 28, 2017 | 113.95 | 114.53 | 113.46 | 113.66 | 450,693 | +0.45(+0.40%) |
Jun 27, 2017 | 114.63 | 114.67 | 113.14 | 113.21 | 354,353 | -1.42(-1.24%) |
Jun 26, 2017 | 114.12 | 114.95 | 113.53 | 114.63 | 476,845 | +0.77(+0.68%) |
Jun 23, 2017 | 113.09 | 114.33 | 112.75 | 113.86 | 480,937 | +0.85(+0.75%) |
Jun 22, 2017 | 113.60 | 113.60 | 112.34 | 113.01 | 370,796 | -0.26(-0.23%) |
Jun 21, 2017 | 113.89 | 114.34 | 112.96 | 113.27 | 545,773 | -0.09(-0.08%) |
Jun 20, 2017 | 113.38 | 114.31 | 113.23 | 113.36 | 448,950 | +0.04(+0.04%) |
Jun 19, 2017 | 112.45 | 113.75 | 111.99 | 113.32 | 467,501 | +1.30(+1.16%) |
Jun 16, 2017 | 112.47 | 112.86 | 111.55 | 112.02 | 1,363,984 | -0.42(-0.38%) |
Jun 15, 2017 | 113.10 | 113.55 | 111.58 | 112.45 | 852,688 | -1.18(-1.04%) |
Jun 14, 2017 | 113.75 | 114.28 | 112.38 | 113.63 | 582,826 | +0.01(+0.01%) |
Jun 13, 2017 | 113.30 | 114.01 | 111.93 | 113.62 | 530,088 | +0.05(+0.04%) |
Jun 12, 2017 | 114.34 | 114.70 | 113.41 | 113.57 | 356,927 | -0.63(-0.55%) |
Jun 09, 2017 | 113.30 | 114.23 | 113.09 | 114.20 | 580,287 | +1.26(+1.11%) |
Jun 08, 2017 | 114.73 | 112.47 | 112.95 | 625,854 | -1.81(-1.58%) | |
Jun 07, 2017 | 115.05 | 116.27 | 114.65 | 114.76 | 435,593 | -0.77(-0.67%) |
Jun 06, 2017 | 115.59 | 116.28 | 115.04 | 115.53 | 417,439 | -0.54(-0.47%) |
Jun 05, 2017 | 116.05 | 116.90 | 115.66 | 116.08 | 392,763 | +0.17(+0.15%) |
Jun 02, 2017 | 115.05 | 115.98 | 114.89 | 115.90 | 336,334 | +0.88(+0.77%) |
Jun 01, 2017 | 114.64 | 116.34 | 114.53 | 115.02 | 495,051 | +0.24(+0.21%) |
May 31, 2017 | 114.19 | 114.93 | 113.58 | 114.78 | 515,341 | +0.75(+0.66%) |
May 30, 2017 | 114.82 | 114.99 | 113.69 | 114.03 | 550,873 | -1.21(-1.05%) |
May 26, 2017 | 115.25 | 115.58 | 114.89 | 115.23 | 293,308 | +0.03(+0.02%) |
May 25, 2017 | 114.78 | 115.62 | 114.51 | 115.21 | 1,328,197 | +0.42(+0.37%) |
May 24, 2017 | 113.30 | 115.29 | 113.30 | 114.78 | 528,644 | +1.15(+1.01%) |
May 23, 2017 | 113.13 | 114.07 | 112.90 | 113.64 | 362,439 | +0.56(+0.49%) |
May 22, 2017 | 112.88 | 113.27 | 112.38 | 113.08 | 349,035 | +0.87(+0.77%) |
May 19, 2017 | 111.97 | 112.70 | 111.68 | 112.21 | 404,545 | +0.46(+0.41%) |
May 18, 2017 | 110.12 | 112.45 | 109.33 | 111.76 | 489,465 | +0.92(+0.83%) |
May 17, 2017 | 110.84 | 112.29 | 109.95 | 110.83 | 781,437 | -0.01(-0.01%) |
May 16, 2017 | 110.27 | 111.14 | 109.89 | 110.84 | 441,987 | +0.56(+0.51%) |
May 15, 2017 | 109.02 | 110.65 | 108.65 | 110.28 | 539,877 | +1.48(+1.36%) |
May 12, 2017 | 108.79 | 108.97 | 108.19 | 108.80 | 432,496 | -0.12(-0.11%) |
May 11, 2017 | 108.44 | 109.04 | 107.83 | 108.92 | 419,212 | +0.43(+0.40%) |
May 10, 2017 | 106.89 | 108.58 | 106.89 | 108.48 | 732,010 | +1.12(+1.05%) |
May 09, 2017 | 111.33 | 111.33 | 106.96 | 107.36 | 2,101,498 | -6.99(-6.11%) |
May 08, 2017 | 115.93 | 116.09 | 113.94 | 114.35 | 1,059,717 | -1.57(-1.36%) |
May 05, 2017 | 115.66 | 116.42 | 115.54 | 115.93 | 682,183 | +0.67(+0.58%) |
May 04, 2017 | 115.62 | 116.33 | 114.60 | 115.26 | 660,844 | -0.30(-0.26%) |
May 03, 2017 | 115.27 | 115.70 | 114.46 | 115.56 | 324,848 | +0.51(+0.44%) |
May 02, 2017 | 115.59 | 115.64 | 113.55 | 115.05 | 366,657 | -0.63(-0.55%) |
May 01, 2017 | 115.86 | 115.95 | 114.95 | 115.68 | 234,754 | +0.32(+0.28%) |
Apr 28, 2017 | 116.18 | 116.18 | 115.17 | 115.36 | 362,342 | -0.95(-0.82%) |
Apr 27, 2017 | 115.82 | 116.70 | 115.54 | 116.31 | 459,320 | +0.77(+0.67%) |
Apr 26, 2017 | 115.73 | 116.37 | 115.36 | 115.53 | 454,773 | -0.24(-0.21%) |
Apr 25, 2017 | 115.61 | 116.42 | 114.64 | 115.78 | 453,674 | +0.88(+0.77%) |
Apr 24, 2017 | 114.09 | 115.23 | 113.89 | 114.89 | 478,296 | +1.59(+1.40%) |
Apr 21, 2017 | 113.20 | 113.68 | 112.99 | 113.30 | 340,539 | +0.27(+0.24%) |
Apr 20, 2017 | 112.23 | 113.29 | 111.87 | 113.04 | 322,086 | +1.06(+0.94%) |
Apr 19, 2017 | 111.61 | 112.54 | 111.34 | 111.98 | 440,264 | +0.38(+0.34%) |
Apr 18, 2017 | 110.25 | 112.19 | 109.96 | 111.60 | 397,977 | +0.87(+0.79%) |
Apr 17, 2017 | 110.13 | 110.83 | 109.76 | 110.72 | 407,845 | +0.90(+0.82%) |
Apr 13, 2017 | 110.28 | 111.01 | 109.80 | 109.82 | 277,986 | -0.52(-0.47%) |
Apr 12, 2017 | 110.86 | 110.86 | 109.94 | 110.34 | 599,694 | -0.70(-0.63%) |
Apr 11, 2017 | 110.61 | 111.38 | 110.17 | 111.04 | 382,793 | +0.46(+0.41%) |
Apr 10, 2017 | 109.94 | 110.78 | 109.68 | 110.58 | 449,878 | +0.50(+0.45%) |
Apr 07, 2017 | 110.13 | 110.87 | 109.94 | 110.08 | 418,124 | -0.66(-0.59%) |
Apr 06, 2017 | 109.77 | 111.01 | 109.39 | 110.74 | 708,028 | +1.06(+0.96%) |
Apr 05, 2017 | 109.36 | 110.61 | 109.36 | 109.68 | 731,319 | +0.27(+0.24%) |
Apr 04, 2017 | 109.85 | 110.25 | 109.03 | 109.42 | 385,557 | -0.12(-0.11%) |
Apr 03, 2017 | 110.49 | 110.52 | 109.25 | 109.53 | 468,127 | -0.78(-0.71%) |
Mar 31, 2017 | 110.25 | 111.06 | 109.89 | 110.32 | 598,367 | +0.13(+0.12%) |
Mar 30, 2017 | 109.72 | 111.06 | 109.58 | 110.18 | 486,726 | +0.34(+0.31%) |
Mar 29, 2017 | 109.39 | 110.05 | 109.03 | 109.84 | 1,168,819 | +0.34(+0.31%) |
Mar 28, 2017 | 109.86 | 110.17 | 108.72 | 109.50 | 1,013,864 | -0.84(-0.76%) |
Mar 27, 2017 | 110.48 | 111.09 | 109.68 | 110.34 | 1,351,253 | -0.52(-0.47%) |
Mar 24, 2017 | 112.50 | 112.61 | 110.53 | 110.86 | 801,637 | -1.57(-1.39%) |
Mar 23, 2017 | 112.70 | 113.89 | 112.32 | 112.43 | 971,111 | -0.98(-0.87%) |
Mar 22, 2017 | 111.86 | 113.49 | 111.43 | 113.41 | 929,354 | +1.48(+1.32%) |
Mar 21, 2017 | 112.22 | 113.53 | 111.42 | 111.93 | 1,160,522 | -0.25(-0.22%) |
Mar 20, 2017 | 109.40 | 112.25 | 109.10 | 112.18 | 1,865,440 | +2.73(+2.50%) |
Mar 17, 2017 | 107.38 | 109.56 | 107.14 | 109.44 | 1,476,149 | +2.62(+2.45%) |
Mar 16, 2017 | 106.28 | 106.95 | 105.86 | 106.83 | 689,460 | +0.70(+0.66%) |
Mar 15, 2017 | 104.80 | 106.40 | 104.41 | 106.13 | 689,904 | +1.56(+1.49%) |
Mar 14, 2017 | 104.48 | 105.03 | 104.00 | 104.57 | 593,128 | -0.31(-0.30%) |
Mar 13, 2017 | 103.91 | 105.02 | 103.25 | 104.89 | 745,826 | +1.05(+1.01%) |
Mar 10, 2017 | 103.19 | 103.88 | 103.01 | 103.83 | 572,780 | +1.38(+1.35%) |
Mar 09, 2017 | 102.95 | 102.95 | 102.03 | 102.45 | 608,353 | -0.51(-0.50%) |
Mar 08, 2017 | 102.56 | 103.94 | 102.56 | 102.97 | 733,361 | +0.32(+0.31%) |
Mar 07, 2017 | 102.88 | 103.64 | 102.19 | 102.64 | 529,931 | -0.41(-0.40%) |
Mar 06, 2017 | 103.07 | 103.67 | 102.91 | 103.06 | 685,271 | -0.61(-0.59%) |
Mar 03, 2017 | 104.45 | 104.95 | 103.18 | 103.67 | 416,810 | -0.83(-0.79%) |
Mar 02, 2017 | 105.17 | 105.61 | 103.98 | 104.50 | 671,906 | -0.80(-0.76%) |
Mar 01, 2017 | 104.49 | 106.36 | 104.41 | 105.30 | 754,111 | +1.16(+1.11%) |
Feb 28, 2017 | 103.41 | 104.56 | 103.35 | 104.14 | 611,028 | +0.74(+0.71%) |
Feb 27, 2017 | 103.65 | 103.69 | 102.84 | 103.40 | 558,785 | -0.16(-0.15%) |
Feb 24, 2017 | 103.61 | 103.81 | 102.73 | 103.56 | 623,753 | -0.12(-0.11%) |
Feb 23, 2017 | 103.59 | 106.32 | 102.68 | 103.68 | 1,307,921 | +2.08(+2.05%) |
Feb 22, 2017 | 100.74 | 101.76 | 100.27 | 101.60 | 680,227 | +0.84(+0.83%) |
Feb 21, 2017 | 101.19 | 102.06 | 100.32 | 100.76 | 806,811 | -0.62(-0.61%) |
Feb 17, 2017 | 101.38 | 101.38 | 101.38 | 0 | -1.38(-1.34%) | |
Feb 16, 2017 | 100.11 | 104.67 | 99.42 | 102.76 | 2,334,633 | +4.04(+4.09%) |
Feb 15, 2017 | 97.23 | 98.81 | 96.99 | 98.72 | 807,645 | +1.04(+1.07%) |
Feb 14, 2017 | 99.04 | 99.39 | 97.01 | 97.68 | 1,213,295 | -1.76(-1.77%) |
Feb 13, 2017 | 98.12 | 99.44 | 97.40 | 99.44 | 884,382 | +1.76(+1.80%) |
Feb 10, 2017 | 97.98 | 98.66 | 97.41 | 97.69 | 1,626,154 | +0.14(+0.14%) |
Feb 09, 2017 | 97.70 | 98.85 | 97.36 | 97.55 | 1,585,420 | -0.15(-0.15%) |
Feb 08, 2017 | 96.72 | 98.21 | 96.35 | 97.70 | 771,874 | +0.97(+1.00%) |
Feb 07, 2017 | 97.56 | 97.66 | 96.37 | 96.73 | 810,039 | -0.60(-0.61%) |
Feb 06, 2017 | 97.39 | 97.80 | 96.54 | 97.32 | 440,310 | -0.42(-0.43%) |
Feb 03, 2017 | 97.07 | 98.13 | 96.20 | 97.75 | 844,017 | +0.94(+0.98%) |
Feb 02, 2017 | 96.58 | 97.87 | 95.12 | 96.80 | 2,137,819 | +0.25(+0.26%) |
Feb 01, 2017 | 97.26 | 97.46 | 95.92 | 96.55 | 1,122,297 | -0.56(-0.57%) |
Jan 31, 2017 | 98.31 | 98.49 | 96.08 | 97.11 | 963,731 | -1.48(-1.50%) |
Jan 30, 2017 | 98.94 | 99.16 | 98.17 | 98.59 | 501,969 | -0.70(-0.71%) |
Jan 27, 2017 | 98.94 | 99.35 | 98.19 | 99.29 | 343,802 | +0.12(+0.13%) |
Jan 26, 2017 | 99.45 | 99.72 | 98.99 | 99.17 | 315,634 | -0.10(-0.10%) |
Jan 25, 2017 | 99.47 | 99.66 | 99.08 | 99.27 | 502,895 | +0.23(+0.23%) |
Jan 24, 2017 | 97.45 | 99.13 | 96.76 | 99.04 | 451,033 | +1.80(+1.85%) |
Jan 23, 2017 | 97.60 | 97.69 | 96.79 | 97.24 | 380,892 | -0.63(-0.64%) |
Jan 20, 2017 | 97.51 | 98.95 | 97.42 | 97.87 | 550,677 | +0.51(+0.53%) |
Jan 19, 2017 | 97.49 | 97.79 | 96.64 | 97.36 | 562,781 | -0.27(-0.27%) |
Jan 18, 2017 | 97.11 | 97.70 | 96.70 | 97.62 | 604,869 | +0.85(+0.87%) |
Jan 17, 2017 | 96.70 | 97.58 | 96.42 | 96.78 | 560,839 | +0.12(+0.13%) |
Jan 13, 2017 | 96.65 | 96.65 | 96.65 | 0 | +1.16(+1.21%) | |
Jan 12, 2017 | 96.17 | 96.71 | 95.23 | 95.49 | 662,483 | -0.86(-0.89%) |
Jan 11, 2017 | 95.51 | 96.54 | 95.09 | 96.35 | 734,264 | +0.68(+0.71%) |
Jan 10, 2017 | 96.13 | 96.59 | 95.60 | 95.67 | 593,214 | -0.07(-0.07%) |
Jan 09, 2017 | 95.48 | 96.27 | 94.03 | 95.74 | 859,385 | -0.38(-0.40%) |
Jan 06, 2017 | 95.83 | 96.54 | 93.75 | 96.12 | 1,223,817 | -0.07(-0.07%) |
Jan 05, 2017 | 96.88 | 97.30 | 95.38 | 96.19 | 1,219,273 | -1.07(-1.10%) |
Jan 04, 2017 | 96.93 | 97.91 | 95.70 | 97.26 | 852,051 | +0.18(+0.19%) |
Jan 03, 2017 | 98.13 | 99.15 | 96.71 | 97.07 | 641,331 | -0.55(-0.56%) |
Dec 30, 2016 | 97.62 | 97.62 | 97.62 | 0 | -0.89(-0.90%) | |
Dec 29, 2016 | 98.44 | 98.76 | 98.30 | 98.51 | 502,432 | +0.08(+0.08%) |
Dec 28, 2016 | 98.62 | 99.05 | 98.26 | 98.42 | 492,290 | -0.18(-0.18%) |
Dec 27, 2016 | 98.29 | 98.93 | 98.08 | 98.61 | 677,562 | +0.65(+0.66%) |
Dec 23, 2016 | 97.96 | 97.96 | 97.96 | 0 | -0.39(-0.40%) | |
Dec 22, 2016 | 97.16 | 98.35 | 97.03 | 98.35 | 566,284 | +0.91(+0.94%) |
Dec 21, 2016 | 97.34 | 98.28 | 96.60 | 97.44 | 649,286 | +0.37(+0.38%) |
Dec 20, 2016 | 97.12 | 97.53 | 96.41 | 97.06 | 454,017 | -0.07(-0.07%) |
Dec 19, 2016 | 97.53 | 97.77 | 96.67 | 97.13 | 753,753 | -0.12(-0.12%) |
Dec 16, 2016 | 98.30 | 98.89 | 96.12 | 97.25 | 1,772,218 | -1.78(-1.80%) |
Dec 15, 2016 | 97.53 | 99.06 | 97.24 | 99.03 | 772,517 | +1.43(+1.47%) |
Dec 14, 2016 | 100.72 | 101.10 | 97.49 | 97.59 | 971,263 | -2.74(-2.73%) |
Dec 13, 2016 | 101.53 | 101.96 | 99.92 | 100.33 | 888,738 | -1.19(-1.18%) |
Dec 12, 2016 | 103.65 | 103.90 | 101.28 | 101.52 | 542,084 | -1.73(-1.68%) |
Dec 09, 2016 | 103.63 | 104.04 | 102.28 | 103.25 | 589,277 | -0.38(-0.37%) |
Dec 08, 2016 | 102.73 | 103.98 | 102.20 | 103.63 | 798,326 | +0.91(+0.88%) |
Dec 07, 2016 | 100.15 | 103.06 | 100.15 | 102.73 | 665,544 | +2.36(+2.36%) |
Dec 06, 2016 | 99.74 | 100.63 | 99.17 | 100.36 | 649,310 | +0.64(+0.64%) |
Dec 05, 2016 | 99.40 | 99.92 | 98.17 | 99.72 | 766,557 | +0.77(+0.78%) |
Dec 02, 2016 | 98.05 | 99.03 | 97.53 | 98.94 | 737,122 | +1.29(+1.32%) |
Dec 01, 2016 | 99.77 | 100.07 | 97.30 | 97.66 | 937,043 | -2.09(-2.10%) |
Nov 30, 2016 | 99.83 | 100.20 | 99.31 | 99.75 | 684,612 | -0.16(-0.17%) |
Nov 29, 2016 | 99.22 | 100.45 | 98.89 | 99.92 | 418,892 | +0.74(+0.75%) |
Nov 28, 2016 | 99.39 | 99.82 | 98.70 | 99.17 | 549,616 | -0.02(-0.02%) |
Nov 25, 2016 | 99.15 | 100.45 | 99.11 | 99.20 | 443,052 | +0.04(+0.04%) |
Nov 23, 2016 | 99.16 | 99.16 | 99.16 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 98.84 | 99.59 | 98.61 | 99.17 | 907,252 | +0.24(+0.24%) |
Nov 21, 2016 | 98.52 | 99.69 | 98.52 | 98.93 | 502,796 | +0.22(+0.23%) |
Nov 18, 2016 | 98.18 | 99.07 | 96.67 | 98.70 | 739,610 | +0.27(+0.28%) |
Nov 17, 2016 | 99.87 | 100.13 | 98.28 | 98.43 | 841,972 | -1.14(-1.14%) |
Nov 16, 2016 | 97.29 | 99.75 | 97.09 | 99.57 | 781,467 | +2.28(+2.35%) |
Nov 15, 2016 | 96.88 | 98.10 | 96.71 | 97.29 | 723,247 | +0.44(+0.46%) |
Nov 14, 2016 | 97.63 | 98.10 | 96.19 | 96.84 | 1,017,037 | -0.73(-0.74%) |
Nov 11, 2016 | 97.58 | 98.59 | 97.25 | 97.57 | 826,230 | -0.06(-0.06%) |
Nov 10, 2016 | 102.52 | 102.67 | 97.25 | 97.62 | 2,614,443 | -4.58(-4.48%) |
Nov 09, 2016 | 101.94 | 103.05 | 100.53 | 102.21 | 1,868,909 | -1.67(-1.61%) |
Nov 08, 2016 | 102.50 | 105.11 | 98.65 | 103.88 | 2,665,918 | -4.17(-3.86%) |
Nov 07, 2016 | 107.15 | 108.75 | 106.63 | 108.05 | 868,315 | +2.03(+1.91%) |
Nov 04, 2016 | 106.77 | 107.46 | 105.40 | 106.02 | 868,176 | -0.52(-0.49%) |
Nov 03, 2016 | 107.67 | 107.93 | 106.48 | 106.54 | 461,416 | -1.12(-1.04%) |
Nov 02, 2016 | 110.26 | 110.40 | 107.54 | 107.66 | 599,511 | -2.63(-2.38%) |
Nov 01, 2016 | 107.87 | 110.41 | 107.87 | 110.29 | 952,583 | +2.52(+2.34%) |
Oct 31, 2016 | 111.16 | 111.16 | 107.68 | 107.77 | 881,843 | -3.10(-2.79%) |
Oct 28, 2016 | 110.09 | 111.21 | 110.09 | 110.87 | 987,092 | +0.96(+0.87%) |
Oct 27, 2016 | 109.02 | 110.16 | 108.77 | 109.91 | 874,927 | +1.09(+1.00%) |
Oct 26, 2016 | 107.42 | 109.30 | 107.25 | 108.82 | 902,676 | +1.29(+1.20%) |
Oct 25, 2016 | 107.21 | 107.55 | 106.18 | 107.54 | 434,682 | -0.02(-0.02%) |
Oct 24, 2016 | 107.32 | 107.87 | 107.01 | 107.56 | 446,781 | +0.64(+0.59%) |
Oct 21, 2016 | 105.97 | 107.04 | 105.60 | 106.92 | 314,439 | +0.45(+0.42%) |
Oct 20, 2016 | 106.57 | 107.30 | 106.33 | 106.47 | 327,848 | -0.18(-0.17%) |
Oct 19, 2016 | 107.23 | 107.63 | 106.08 | 106.66 | 517,101 | -0.47(-0.44%) |
Oct 18, 2016 | 107.22 | 107.24 | 105.91 | 107.13 | 433,312 | +0.74(+0.70%) |
Oct 17, 2016 | 106.87 | 107.18 | 106.00 | 106.39 | 537,305 | -0.17(-0.16%) |
Oct 14, 2016 | 107.95 | 107.95 | 106.53 | 106.56 | 548,294 | -0.74(-0.69%) |
Oct 13, 2016 | 107.13 | 107.77 | 105.78 | 107.30 | 1,033,001 | -0.94(-0.87%) |
Oct 12, 2016 | 111.34 | 111.34 | 108.20 | 108.24 | 1,015,178 | -3.40(-3.05%) |
Oct 11, 2016 | 113.33 | 113.33 | 111.28 | 111.64 | 277,066 | -1.83(-1.61%) |
Oct 10, 2016 | 113.99 | 114.29 | 113.15 | 113.47 | 327,062 | +0.22(+0.20%) |
Oct 07, 2016 | 114.10 | 114.10 | 112.28 | 113.25 | 445,446 | -0.65(-0.57%) |
Oct 06, 2016 | 113.58 | 114.38 | 112.90 | 113.90 | 861,700 | -0.27(-0.24%) |
Oct 05, 2016 | 115.94 | 116.10 | 114.14 | 114.17 | 780,962 | -1.54(-1.33%) |
Oct 04, 2016 | 116.93 | 117.65 | 115.55 | 115.71 | 327,919 | -1.27(-1.08%) |
Oct 03, 2016 | 117.78 | 118.37 | 116.89 | 116.98 | 524,414 | -0.83(-0.71%) |
Sep 30, 2016 | 117.11 | 118.19 | 116.78 | 117.81 | 447,162 | +0.82(+0.70%) |
Sep 29, 2016 | 116.93 | 117.62 | 116.34 | 117.00 | 578,264 | -0.02(-0.01%) |
Sep 28, 2016 | 116.73 | 117.11 | 115.86 | 117.02 | 433,971 | +0.60(+0.52%) |
Sep 27, 2016 | 115.44 | 116.44 | 114.95 | 116.41 | 261,528 | +0.89(+0.77%) |
Sep 26, 2016 | 115.44 | 116.10 | 115.43 | 115.52 | 374,406 | -0.59(-0.50%) |
Sep 23, 2016 | 116.77 | 116.94 | 116.11 | 116.11 | 698,782 | -0.82(-0.70%) |
Sep 22, 2016 | 116.62 | 117.09 | 116.14 | 116.92 | 415,034 | +1.18(+1.02%) |
Sep 21, 2016 | 113.87 | 115.82 | 113.87 | 115.75 | 585,560 | +2.35(+2.07%) |
Sep 20, 2016 | 113.92 | 113.97 | 113.24 | 113.40 | 465,549 | +0.37(+0.33%) |
Sep 19, 2016 | 111.91 | 113.13 | 111.91 | 113.03 | 372,678 | +1.59(+1.43%) |
Sep 16, 2016 | 110.90 | 111.70 | 110.09 | 111.44 | 553,080 | +0.47(+0.42%) |
Sep 15, 2016 | 110.28 | 111.23 | 109.89 | 110.97 | 331,318 | +0.57(+0.52%) |
Sep 14, 2016 | 110.91 | 110.91 | 109.90 | 110.40 | 373,029 | -0.36(-0.33%) |
Sep 13, 2016 | 111.04 | 113.15 | 110.43 | 110.76 | 735,222 | +0.02(+0.01%) |
Sep 12, 2016 | 109.89 | 110.93 | 109.58 | 110.74 | 808,091 | +0.20(+0.19%) |
Sep 09, 2016 | 112.88 | 113.06 | 110.53 | 110.54 | 630,699 | -3.18(-2.80%) |
Sep 08, 2016 | 114.24 | 114.25 | 113.63 | 113.72 | 404,558 | -0.57(-0.50%) |
Sep 07, 2016 | 114.11 | 114.30 | 113.22 | 114.29 | 403,225 | +0.46(+0.40%) |
Sep 06, 2016 | 114.35 | 114.47 | 113.32 | 113.83 | 299,076 | -0.18(-0.16%) |
Sep 02, 2016 | 114.06 | 114.02 | 114.02 | 114.02 | 341,944 | +0.51(+0.45%) |
Sep 01, 2016 | 113.40 | 113.86 | 112.81 | 113.51 | 407,837 | -0.17(-0.15%) |
Aug 31, 2016 | 113.38 | 113.98 | 113.33 | 113.68 | 436,982 | +0.11(+0.09%) |
Aug 30, 2016 | 113.08 | 114.19 | 112.77 | 113.57 | 508,952 | +0.82(+0.73%) |
Aug 29, 2016 | 111.98 | 112.99 | 111.98 | 112.75 | 316,607 | +0.84(+0.76%) |
Aug 26, 2016 | 113.83 | 114.15 | 111.32 | 111.91 | 379,311 | -1.74(-1.53%) |
Aug 25, 2016 | 112.90 | 113.80 | 112.52 | 113.65 | 209,631 | +0.56(+0.49%) |
Aug 24, 2016 | 113.25 | 113.74 | 112.88 | 113.09 | 341,736 | -0.19(-0.17%) |
Aug 23, 2016 | 113.65 | 114.08 | 112.70 | 113.28 | 249,973 | +0.41(+0.36%) |
Aug 22, 2016 | 112.72 | 112.88 | 112.05 | 112.87 | 190,218 | +0.05(+0.04%) |
Aug 19, 2016 | 111.38 | 112.99 | 110.93 | 112.82 | 400,168 | +1.09(+0.98%) |
Aug 18, 2016 | 110.23 | 111.87 | 110.23 | 111.73 | 393,060 | +1.62(+1.47%) |
Aug 17, 2016 | 110.10 | 110.34 | 109.37 | 110.10 | 288,171 | +0.15(+0.13%) |
Aug 16, 2016 | 111.43 | 111.43 | 109.75 | 109.95 | 481,675 | -1.52(-1.36%) |
Aug 15, 2016 | 111.56 | 111.58 | 110.98 | 111.47 | 356,664 | +0.25(+0.22%) |
Aug 12, 2016 | 111.12 | 111.93 | 110.88 | 111.23 | 403,297 | -0.37(-0.33%) |
Aug 11, 2016 | 111.37 | 112.05 | 111.16 | 111.59 | 261,175 | +0.41(+0.37%) |
Aug 10, 2016 | 111.96 | 112.20 | 110.30 | 111.19 | 513,333 | -0.69(-0.62%) |
Aug 09, 2016 | 111.87 | 114.69 | 110.87 | 111.87 | 1,617,927 | +3.01(+2.77%) |
Aug 08, 2016 | 109.64 | 109.87 | 108.40 | 108.86 | 938,422 | -1.07(-0.97%) |
Aug 05, 2016 | 111.59 | 111.69 | 108.81 | 109.93 | 776,742 | -1.43(-1.29%) |
Aug 04, 2016 | 110.14 | 112.18 | 110.00 | 111.36 | 590,848 | +1.41(+1.28%) |
Aug 03, 2016 | 109.24 | 109.95 | 108.49 | 109.95 | 333,498 | +0.96(+0.88%) |
Aug 02, 2016 | 109.27 | 109.30 | 108.50 | 109.00 | 352,090 | -0.43(-0.39%) |
Aug 01, 2016 | 109.39 | 109.58 | 108.70 | 109.42 | 385,787 | +0.12(+0.11%) |
Jul 29, 2016 | 109.27 | 109.55 | 108.62 | 109.31 | 432,915 | -0.01(-0.01%) |
Jul 28, 2016 | 109.04 | 109.60 | 108.90 | 109.31 | 297,151 | +0.05(+0.04%) |
Jul 27, 2016 | 110.22 | 110.22 | 108.57 | 109.27 | 409,662 | -0.99(-0.90%) |
Jul 26, 2016 | 111.19 | 111.19 | 109.86 | 110.26 | 361,513 | -0.69(-0.62%) |
Jul 25, 2016 | 110.03 | 110.95 | 109.80 | 110.95 | 410,407 | +1.00(+0.91%) |
Jul 22, 2016 | 109.15 | 110.27 | 108.81 | 109.95 | 307,817 | +0.95(+0.87%) |
Jul 21, 2016 | 109.54 | 109.72 | 108.58 | 109.00 | 266,766 | -0.86(-0.78%) |
Jul 20, 2016 | 109.08 | 110.34 | 108.20 | 109.86 | 387,359 | +1.16(+1.06%) |
Jul 19, 2016 | 108.00 | 109.22 | 107.97 | 108.70 | 396,399 | +0.24(+0.22%) |
Jul 18, 2016 | 108.17 | 108.88 | 107.69 | 108.46 | 319,991 | +0.10(+0.09%) |
Jul 15, 2016 | 108.41 | 108.86 | 108.12 | 108.36 | 431,360 | +0.29(+0.27%) |
Jul 14, 2016 | 109.16 | 109.38 | 107.87 | 108.08 | 409,467 | -0.40(-0.37%) |
Jul 13, 2016 | 107.84 | 108.58 | 107.67 | 108.48 | 468,635 | +0.85(+0.79%) |
Jul 12, 2016 | 106.90 | 107.85 | 105.97 | 107.62 | 507,922 | +1.49(+1.41%) |
Jul 11, 2016 | 106.64 | 106.92 | 105.98 | 106.13 | 265,995 | -0.12(-0.12%) |
Jul 08, 2016 | 105.43 | 106.44 | 104.63 | 106.25 | 564,283 | +1.62(+1.55%) |
Jul 07, 2016 | 104.15 | 105.39 | 103.97 | 104.63 | 543,775 | +0.46(+0.44%) |
Jul 06, 2016 | 102.91 | 104.25 | 102.65 | 104.17 | 736,717 | +1.07(+1.03%) |
Jul 05, 2016 | 103.09 | 103.50 | 102.35 | 103.11 | 474,807 | -0.28(-0.27%) |