Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 133.29 | 133.47 | 132.12 | 132.19 | 826,065 | -0.96(-0.72%) |
Jul 28, 2017 | 132.81 | 133.49 | 131.88 | 133.16 | 748,837 | -0.03(-0.02%) |
Jul 27, 2017 | 134.35 | 135.04 | 132.61 | 133.18 | 1,133,854 | -0.89(-0.66%) |
Jul 26, 2017 | 130.76 | 136.61 | 130.56 | 134.07 | 1,802,531 | +3.53(+2.70%) |
Jul 25, 2017 | 131.26 | 131.26 | 128.50 | 130.55 | 1,242,626 | -0.80(-0.61%) |
Jul 24, 2017 | 130.21 | 131.51 | 130.07 | 131.34 | 1,257,867 | +1.12(+0.86%) |
Jul 21, 2017 | 129.69 | 130.70 | 128.90 | 130.23 | 600,219 | +0.36(+0.28%) |
Jul 20, 2017 | 130.79 | 128.82 | 129.87 | 813,864 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.74 | 128.96 | 127.60 | 128.95 | 467,353 | +1.41(+1.11%) |
Jul 18, 2017 | 127.69 | 127.74 | 126.87 | 127.53 | 627,894 | -0.31(-0.24%) |
Jul 17, 2017 | 127.58 | 128.33 | 127.37 | 127.84 | 350,497 | +0.32(+0.25%) |
Jul 14, 2017 | 126.79 | 128.03 | 126.40 | 127.53 | 496,467 | +0.73(+0.58%) |
Jul 13, 2017 | 126.91 | 127.40 | 126.22 | 126.79 | 380,026 | -0.03(-0.02%) |
Jul 12, 2017 | 126.72 | 127.53 | 126.59 | 126.82 | 533,956 | +0.81(+0.65%) |
Jul 11, 2017 | 125.83 | 126.40 | 124.65 | 126.00 | 384,720 | -0.04(-0.03%) |
Jul 10, 2017 | 126.12 | 126.49 | 125.29 | 126.05 | 538,008 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.19 | 124.97 | 125.99 | 630,161 | +0.38(+0.30%) |
Jul 06, 2017 | 126.89 | 126.89 | 125.40 | 125.61 | 710,369 | -1.95(-1.53%) |
Jul 05, 2017 | 126.42 | 127.63 | 125.41 | 127.55 | 826,637 | +1.44(+1.14%) |
Jul 03, 2017 | 128.22 | 128.52 | 126.11 | 126.11 | 632,548 | -2.11(-1.65%) |
Jun 30, 2017 | 126.90 | 128.79 | 126.90 | 128.22 | 1,155,795 | +1.74(+1.37%) |
Jun 29, 2017 | 127.32 | 127.79 | 126.02 | 126.49 | 925,285 | -0.77(-0.60%) |
Jun 28, 2017 | 125.85 | 127.52 | 125.30 | 127.25 | 963,758 | +2.22(+1.78%) |
Jun 27, 2017 | 125.95 | 126.99 | 125.03 | 125.03 | 1,110,429 | -1.66(-1.31%) |
Jun 26, 2017 | 126.12 | 128.05 | 126.12 | 126.69 | 1,062,338 | +0.56(+0.45%) |
Jun 23, 2017 | 125.37 | 126.74 | 124.32 | 126.13 | 2,193,121 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.36 | 125.06 | 1,784,076 | +3.44(+2.83%) |
Jun 21, 2017 | 120.03 | 121.65 | 120.03 | 121.63 | 1,052,810 | +1.46(+1.22%) |
Jun 20, 2017 | 118.35 | 121.56 | 118.35 | 120.16 | 1,500,160 | +2.13(+1.80%) |
Jun 19, 2017 | 117.29 | 118.04 | 116.85 | 118.03 | 736,360 | +0.93(+0.80%) |
Jun 16, 2017 | 116.80 | 117.43 | 116.49 | 117.10 | 918,421 | +0.31(+0.26%) |
Jun 15, 2017 | 117.15 | 117.83 | 116.60 | 116.80 | 663,715 | -0.59(-0.50%) |
Jun 14, 2017 | 118.33 | 118.43 | 116.78 | 117.39 | 563,341 | -0.44(-0.37%) |
Jun 13, 2017 | 116.96 | 118.33 | 116.92 | 117.83 | 518,856 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.10 | 114.65 | 117.06 | 916,503 | +0.09(+0.08%) |
Jun 09, 2017 | 116.52 | 117.05 | 116.20 | 116.97 | 598,374 | +0.62(+0.53%) |
Jun 08, 2017 | 116.88 | 116.06 | 116.35 | 640,082 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.12 | 116.88 | 115.90 | 116.85 | 888,799 | +0.98(+0.85%) |
Jun 06, 2017 | 116.20 | 116.32 | 115.22 | 115.87 | 650,495 | -0.52(-0.45%) |
Jun 05, 2017 | 117.53 | 117.72 | 116.07 | 116.40 | 854,347 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.53 | 117.78 | 734,803 | -0.41(-0.34%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.63 | 118.18 | 1,117,566 | +2.55(+2.21%) |
May 31, 2017 | 115.34 | 115.99 | 114.80 | 115.63 | 974,839 | +0.40(+0.35%) |
May 30, 2017 | 116.03 | 116.90 | 114.98 | 115.23 | 708,779 | -1.32(-1.13%) |
May 26, 2017 | 118.21 | 118.36 | 116.34 | 116.55 | 687,318 | -1.41(-1.20%) |
May 25, 2017 | 117.07 | 118.12 | 116.80 | 117.96 | 536,885 | +0.93(+0.80%) |
May 24, 2017 | 116.43 | 117.31 | 115.86 | 117.03 | 749,467 | +0.82(+0.70%) |
May 23, 2017 | 117.04 | 117.38 | 116.11 | 116.21 | 725,831 | -0.50(-0.43%) |
May 22, 2017 | 115.63 | 116.97 | 115.52 | 116.71 | 632,871 | +0.79(+0.68%) |
May 19, 2017 | 115.27 | 116.20 | 114.47 | 115.92 | 434,954 | +0.91(+0.79%) |
May 18, 2017 | 114.50 | 115.81 | 114.11 | 115.02 | 856,184 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.34 | 113.64 | 114.39 | 1,061,976 | -0.52(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.45 | 114.92 | 902,187 | -1.99(-1.70%) |
May 15, 2017 | 115.96 | 117.31 | 115.76 | 116.90 | 715,005 | +1.01(+0.87%) |
May 12, 2017 | 116.93 | 117.59 | 115.06 | 115.90 | 871,789 | -1.50(-1.28%) |
May 11, 2017 | 117.53 | 118.48 | 117.12 | 117.40 | 914,355 | -0.47(-0.40%) |
May 10, 2017 | 117.76 | 118.37 | 117.47 | 117.88 | 838,957 | -0.27(-0.23%) |
May 09, 2017 | 118.28 | 118.85 | 118.10 | 118.15 | 433,463 | -0.13(-0.11%) |
May 08, 2017 | 118.28 | 118.85 | 117.74 | 118.28 | 599,892 | -0.16(-0.13%) |
May 05, 2017 | 117.29 | 118.57 | 116.64 | 118.44 | 861,220 | +1.23(+1.05%) |
May 04, 2017 | 116.92 | 117.45 | 116.62 | 117.21 | 580,196 | +0.25(+0.21%) |
May 03, 2017 | 117.31 | 117.49 | 116.49 | 116.96 | 680,495 | -0.39(-0.33%) |
May 02, 2017 | 118.10 | 118.55 | 117.11 | 117.35 | 975,889 | +0.05(+0.04%) |
May 01, 2017 | 116.93 | 117.82 | 116.83 | 117.30 | 901,098 | +0.72(+0.61%) |
Apr 28, 2017 | 116.05 | 116.84 | 115.80 | 116.59 | 1,127,051 | +0.39(+0.34%) |
Apr 27, 2017 | 115.57 | 116.54 | 115.37 | 116.20 | 831,563 | +0.82(+0.71%) |
Apr 26, 2017 | 115.49 | 116.60 | 114.55 | 115.37 | 1,530,135 | -0.17(-0.14%) |
Apr 25, 2017 | 115.52 | 116.75 | 111.63 | 115.54 | 3,243,388 | -4.76(-3.96%) |
Apr 24, 2017 | 120.31 | 120.75 | 119.69 | 120.30 | 872,610 | +1.10(+0.92%) |
Apr 21, 2017 | 120.93 | 120.97 | 118.98 | 119.20 | 1,008,637 | -1.97(-1.63%) |
Apr 20, 2017 | 119.24 | 121.98 | 119.24 | 121.17 | 1,423,535 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.88 | 117.99 | 118.79 | 995,760 | +0.51(+0.43%) |
Apr 18, 2017 | 117.97 | 118.53 | 117.37 | 118.28 | 614,702 | -0.27(-0.22%) |
Apr 17, 2017 | 118.41 | 119.07 | 118.06 | 118.55 | 947,640 | +0.34(+0.29%) |
Apr 13, 2017 | 118.41 | 118.75 | 117.97 | 118.21 | 596,043 | -0.39(-0.33%) |
Apr 12, 2017 | 119.33 | 119.49 | 118.42 | 118.60 | 612,857 | -0.64(-0.54%) |
Apr 11, 2017 | 119.06 | 119.55 | 118.49 | 119.24 | 613,765 | -0.12(-0.10%) |
Apr 10, 2017 | 119.32 | 120.23 | 119.13 | 119.37 | 489,360 | +0.08(+0.07%) |
Apr 07, 2017 | 119.64 | 119.77 | 118.51 | 119.28 | 652,321 | -0.52(-0.44%) |
Apr 06, 2017 | 119.54 | 119.81 | 118.75 | 119.81 | 1,652,995 | +0.39(+0.33%) |
Apr 05, 2017 | 119.80 | 121.15 | 119.19 | 119.42 | 633,509 | +0.03(+0.03%) |
Apr 04, 2017 | 120.01 | 120.21 | 119.20 | 119.38 | 588,899 | -0.86(-0.72%) |
Apr 03, 2017 | 118.75 | 120.37 | 118.75 | 120.25 | 917,628 | +0.90(+0.75%) |
Mar 31, 2017 | 119.79 | 119.98 | 119.08 | 119.35 | 495,565 | -0.42(-0.35%) |
Mar 30, 2017 | 118.38 | 120.10 | 118.23 | 119.77 | 517,920 | +0.66(+0.55%) |
Mar 29, 2017 | 118.70 | 119.47 | 118.51 | 119.12 | 517,454 | +0.23(+0.20%) |
Mar 28, 2017 | 118.23 | 119.05 | 117.53 | 118.88 | 710,992 | +0.32(+0.27%) |
Mar 27, 2017 | 117.58 | 118.60 | 117.35 | 118.57 | 1,004,053 | +0.44(+0.37%) |
Mar 24, 2017 | 117.91 | 118.62 | 117.69 | 118.13 | 1,048,682 | +0.42(+0.35%) |
Mar 23, 2017 | 118.44 | 119.07 | 117.34 | 117.71 | 959,972 | -0.67(-0.56%) |
Mar 22, 2017 | 118.81 | 119.22 | 117.83 | 118.38 | 1,077,924 | -0.14(-0.12%) |
Mar 21, 2017 | 119.72 | 120.11 | 118.13 | 118.52 | 792,792 | -0.97(-0.81%) |
Mar 20, 2017 | 119.78 | 120.13 | 119.02 | 119.49 | 923,160 | -0.09(-0.08%) |
Mar 17, 2017 | 120.04 | 120.15 | 119.19 | 119.58 | 768,193 | -0.36(-0.30%) |
Mar 16, 2017 | 120.04 | 120.62 | 119.69 | 119.94 | 673,581 | -0.07(-0.06%) |
Mar 15, 2017 | 119.50 | 120.31 | 119.02 | 120.01 | 544,859 | +0.98(+0.82%) |
Mar 14, 2017 | 119.70 | 119.70 | 118.66 | 119.03 | 626,571 | -0.96(-0.80%) |
Mar 13, 2017 | 119.86 | 120.16 | 118.85 | 119.99 | 815,929 | +0.25(+0.21%) |
Mar 10, 2017 | 119.43 | 120.02 | 118.87 | 119.74 | 727,313 | +0.67(+0.57%) |
Mar 09, 2017 | 118.18 | 119.18 | 118.01 | 119.07 | 858,983 | +0.85(+0.72%) |
Mar 08, 2017 | 118.21 | 118.72 | 117.81 | 118.22 | 675,790 | +0.02(+0.01%) |
Mar 07, 2017 | 118.21 | 118.78 | 117.72 | 118.20 | 598,238 | -0.28(-0.24%) |
Mar 06, 2017 | 118.09 | 118.80 | 117.53 | 118.48 | 934,819 | +0.12(+0.10%) |
Mar 03, 2017 | 117.98 | 118.55 | 117.34 | 118.37 | 773,906 | +0.30(+0.25%) |
Mar 02, 2017 | 118.63 | 118.80 | 118.00 | 118.07 | 579,256 | -0.67(-0.57%) |
Mar 01, 2017 | 119.08 | 119.08 | 117.80 | 118.74 | 1,022,349 | +0.40(+0.34%) |
Feb 28, 2017 | 118.35 | 118.98 | 117.96 | 118.34 | 852,678 | -0.47(-0.39%) |
Feb 27, 2017 | 118.96 | 119.54 | 118.38 | 118.81 | 745,197 | -0.06(-0.05%) |
Feb 24, 2017 | 116.63 | 119.07 | 116.46 | 118.87 | 1,555,607 | +2.18(+1.87%) |
Feb 23, 2017 | 116.08 | 117.13 | 115.58 | 116.69 | 1,298,024 | +1.04(+0.90%) |
Feb 22, 2017 | 115.85 | 116.35 | 115.55 | 115.65 | 1,202,153 | -0.52(-0.44%) |
Feb 21, 2017 | 115.63 | 116.76 | 115.41 | 116.16 | 1,117,233 | +0.04(+0.04%) |
Feb 17, 2017 | 116.12 | 116.12 | 116.12 | 0 | +0.38(+0.33%) | |
Feb 16, 2017 | 115.26 | 117.28 | 114.04 | 115.74 | 1,898,025 | +2.30(+2.02%) |
Feb 15, 2017 | 112.45 | 114.12 | 111.55 | 113.44 | 1,213,531 | +0.41(+0.36%) |
Feb 14, 2017 | 112.46 | 113.31 | 111.58 | 113.03 | 900,082 | +0.79(+0.70%) |
Feb 13, 2017 | 112.44 | 113.67 | 112.03 | 112.25 | 958,894 | -0.07(-0.06%) |
Feb 10, 2017 | 111.34 | 112.94 | 111.18 | 112.31 | 1,311,533 | +0.98(+0.88%) |
Feb 09, 2017 | 109.38 | 111.53 | 109.37 | 111.33 | 1,102,760 | +1.95(+1.78%) |
Feb 08, 2017 | 108.97 | 109.67 | 108.55 | 109.38 | 776,431 | +0.74(+0.68%) |
Feb 07, 2017 | 107.84 | 108.72 | 107.66 | 108.64 | 1,122,749 | +0.62(+0.57%) |
Feb 06, 2017 | 112.85 | 112.85 | 106.48 | 108.03 | 4,412,082 | -6.51(-5.69%) |
Feb 03, 2017 | 113.53 | 114.68 | 113.37 | 114.54 | 603,638 | +1.00(+0.88%) |
Feb 02, 2017 | 113.19 | 113.63 | 112.66 | 113.54 | 822,605 | +0.10(+0.09%) |
Feb 01, 2017 | 112.05 | 113.70 | 112.00 | 113.44 | 920,019 | +1.80(+1.61%) |
Jan 31, 2017 | 110.21 | 111.75 | 109.28 | 111.65 | 1,000,630 | +1.42(+1.29%) |
Jan 30, 2017 | 110.57 | 110.85 | 109.37 | 110.22 | 691,248 | -0.94(-0.85%) |
Jan 27, 2017 | 111.70 | 112.20 | 110.76 | 111.16 | 899,684 | -0.17(-0.15%) |
Jan 26, 2017 | 112.38 | 112.80 | 111.32 | 111.33 | 1,051,348 | -1.05(-0.93%) |
Jan 25, 2017 | 110.84 | 112.95 | 110.59 | 112.38 | 1,475,522 | +1.71(+1.54%) |
Jan 24, 2017 | 110.12 | 110.79 | 109.38 | 110.67 | 647,472 | +0.41(+0.38%) |
Jan 23, 2017 | 109.62 | 110.56 | 109.47 | 110.26 | 1,057,732 | +0.12(+0.11%) |
Jan 20, 2017 | 110.58 | 110.99 | 109.75 | 110.14 | 632,061 | -0.28(-0.26%) |
Jan 19, 2017 | 111.44 | 111.47 | 110.27 | 110.42 | 771,186 | -1.37(-1.23%) |
Jan 18, 2017 | 112.05 | 112.53 | 111.34 | 111.80 | 939,902 | +0.33(+0.30%) |
Jan 17, 2017 | 111.41 | 111.81 | 110.56 | 111.46 | 668,835 | -0.28(-0.25%) |
Jan 13, 2017 | 111.75 | 111.75 | 111.75 | 0 | -0.27(-0.24%) | |
Jan 12, 2017 | 112.01 | 112.21 | 111.01 | 112.01 | 863,416 | -0.24(-0.21%) |
Jan 11, 2017 | 110.15 | 113.07 | 110.12 | 112.25 | 1,992,062 | +2.40(+2.18%) |
Jan 10, 2017 | 108.96 | 110.33 | 108.42 | 109.86 | 790,931 | +1.11(+1.02%) |
Jan 09, 2017 | 107.68 | 108.97 | 107.68 | 108.75 | 859,463 | +1.16(+1.07%) |
Jan 06, 2017 | 107.30 | 107.89 | 107.01 | 107.59 | 886,028 | +0.19(+0.18%) |
Jan 05, 2017 | 107.87 | 108.80 | 106.61 | 107.40 | 1,013,157 | -0.82(-0.76%) |
Jan 04, 2017 | 107.77 | 108.28 | 107.25 | 108.23 | 1,418,491 | +0.86(+0.80%) |
Jan 03, 2017 | 107.45 | 108.46 | 106.65 | 107.37 | 1,155,335 | +0.57(+0.54%) |
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.18(+0.16%) | |
Dec 29, 2016 | 105.96 | 106.80 | 105.94 | 106.62 | 412,779 | +0.51(+0.48%) |
Dec 28, 2016 | 107.07 | 107.43 | 105.75 | 106.11 | 400,782 | -0.94(-0.88%) |
Dec 27, 2016 | 106.70 | 108.07 | 106.70 | 107.05 | 315,103 | +0.38(+0.36%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.91 | 107.51 | 105.18 | 105.50 | 859,795 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.32 | 106.29 | 106.84 | 669,896 | +0.06(+0.06%) |
Dec 20, 2016 | 106.31 | 107.63 | 106.13 | 106.78 | 785,689 | +0.45(+0.42%) |
Dec 19, 2016 | 106.16 | 107.41 | 105.74 | 106.33 | 609,634 | +0.05(+0.05%) |
Dec 16, 2016 | 106.33 | 107.14 | 105.47 | 106.28 | 1,406,933 | +0.32(+0.30%) |
Dec 15, 2016 | 105.89 | 106.33 | 105.18 | 105.96 | 1,096,043 | +0.03(+0.02%) |
Dec 14, 2016 | 107.44 | 107.80 | 105.40 | 105.94 | 808,135 | -1.88(-1.74%) |
Dec 13, 2016 | 107.51 | 108.50 | 107.37 | 107.82 | 688,067 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.82 | 106.12 | 107.44 | 703,741 | +1.13(+1.06%) |
Dec 09, 2016 | 105.56 | 106.67 | 105.11 | 106.31 | 842,409 | +0.61(+0.57%) |
Dec 08, 2016 | 105.12 | 106.27 | 104.40 | 105.70 | 794,147 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.74 | 102.66 | 105.13 | 1,088,595 | +1.06(+1.01%) |
Dec 06, 2016 | 104.53 | 104.83 | 103.45 | 104.08 | 769,768 | -0.12(-0.11%) |
Dec 05, 2016 | 103.98 | 104.77 | 103.83 | 104.19 | 690,991 | +0.64(+0.62%) |
Dec 02, 2016 | 103.25 | 104.37 | 102.95 | 103.55 | 625,132 | +0.69(+0.67%) |
Dec 01, 2016 | 104.73 | 105.03 | 102.62 | 102.86 | 833,889 | -1.83(-1.75%) |
Nov 30, 2016 | 105.87 | 106.56 | 104.47 | 104.69 | 865,534 | -1.56(-1.46%) |
Nov 29, 2016 | 104.89 | 106.65 | 104.53 | 106.25 | 551,786 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.09 | 104.08 | 104.58 | 868,803 | -1.50(-1.41%) |
Nov 25, 2016 | 105.05 | 106.09 | 104.86 | 106.07 | 338,982 | +1.25(+1.19%) |
Nov 23, 2016 | 104.82 | 104.82 | 104.82 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.76 | 103.05 | 103.76 | 920,667 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.33 | 104.33 | 104.92 | 657,300 | +0.10(+0.10%) |
Nov 18, 2016 | 105.49 | 106.32 | 104.76 | 104.82 | 785,691 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.54 | 105.30 | 105.75 | 862,929 | +0.09(+0.09%) |
Nov 16, 2016 | 106.39 | 106.46 | 105.62 | 105.66 | 778,726 | -0.85(-0.80%) |
Nov 15, 2016 | 106.53 | 107.24 | 105.77 | 106.50 | 657,691 | +0.44(+0.42%) |
Nov 14, 2016 | 104.54 | 106.40 | 104.20 | 106.06 | 879,043 | +2.23(+2.15%) |
Nov 11, 2016 | 104.65 | 105.52 | 103.50 | 103.83 | 862,326 | -1.16(-1.10%) |
Nov 10, 2016 | 103.06 | 105.44 | 101.81 | 104.99 | 1,638,662 | +3.73(+3.69%) |
Nov 09, 2016 | 105.63 | 105.63 | 99.42 | 101.26 | 2,748,733 | -3.61(-3.44%) |
Nov 08, 2016 | 103.81 | 105.43 | 103.19 | 104.87 | 640,354 | +0.77(+0.73%) |
Nov 07, 2016 | 102.87 | 104.30 | 102.84 | 104.10 | 758,498 | +2.70(+2.67%) |
Nov 04, 2016 | 101.29 | 102.38 | 100.64 | 101.40 | 977,359 | +0.22(+0.21%) |
Nov 03, 2016 | 103.13 | 103.78 | 101.12 | 101.18 | 1,005,383 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.53 | 102.58 | 103.17 | 772,187 | +0.16(+0.15%) |
Nov 01, 2016 | 104.55 | 104.67 | 101.80 | 103.01 | 1,051,591 | -1.26(-1.20%) |
Oct 31, 2016 | 103.46 | 104.92 | 103.24 | 104.27 | 1,323,870 | +1.11(+1.08%) |
Oct 28, 2016 | 102.57 | 103.94 | 101.49 | 103.15 | 1,597,904 | +0.04(+0.04%) |
Oct 27, 2016 | 105.28 | 105.48 | 103.10 | 103.11 | 1,757,381 | -2.09(-1.98%) |
Oct 26, 2016 | 111.38 | 111.65 | 102.48 | 105.20 | 4,798,036 | -9.94(-8.63%) |
Oct 25, 2016 | 116.41 | 116.64 | 114.88 | 115.14 | 863,837 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.69 | 115.77 | 116.19 | 796,951 | +0.76(+0.66%) |
Oct 21, 2016 | 115.57 | 115.86 | 114.99 | 115.43 | 804,707 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.45 | 114.27 | 116.31 | 1,000,178 | +1.49(+1.30%) |
Oct 19, 2016 | 115.41 | 115.41 | 114.29 | 114.82 | 687,008 | -0.23(-0.20%) |
Oct 18, 2016 | 114.21 | 115.59 | 113.92 | 115.06 | 819,415 | +1.95(+1.72%) |
Oct 17, 2016 | 113.00 | 113.50 | 112.72 | 113.11 | 359,124 | +0.15(+0.13%) |
Oct 14, 2016 | 113.98 | 114.25 | 112.94 | 112.96 | 580,373 | -0.48(-0.43%) |
Oct 13, 2016 | 112.96 | 114.02 | 112.25 | 113.44 | 571,566 | -0.12(-0.11%) |
Oct 12, 2016 | 113.57 | 114.13 | 113.19 | 113.57 | 476,807 | +0.03(+0.03%) |
Oct 11, 2016 | 115.27 | 115.27 | 112.99 | 113.53 | 517,560 | -2.18(-1.88%) |
Oct 10, 2016 | 115.84 | 116.46 | 115.42 | 115.71 | 580,939 | +0.19(+0.17%) |
Oct 07, 2016 | 114.46 | 115.83 | 114.09 | 115.52 | 1,119,685 | +1.16(+1.01%) |
Oct 06, 2016 | 113.45 | 114.39 | 113.00 | 114.37 | 581,946 | +0.71(+0.62%) |
Oct 05, 2016 | 113.69 | 114.01 | 112.99 | 113.66 | 527,911 | +0.52(+0.46%) |
Oct 04, 2016 | 113.17 | 113.93 | 112.18 | 113.14 | 555,353 | -0.27(-0.24%) |
Oct 03, 2016 | 113.92 | 114.24 | 113.11 | 113.41 | 570,006 | -0.96(-0.84%) |
Sep 30, 2016 | 113.06 | 114.83 | 112.45 | 114.37 | 796,034 | +1.68(+1.49%) |
Sep 29, 2016 | 113.88 | 114.05 | 112.03 | 112.69 | 537,953 | -1.19(-1.04%) |
Sep 28, 2016 | 114.67 | 115.01 | 112.90 | 113.88 | 874,281 | -0.75(-0.65%) |
Sep 27, 2016 | 114.18 | 114.64 | 113.66 | 114.62 | 565,036 | +0.64(+0.56%) |
Sep 26, 2016 | 113.63 | 114.10 | 113.43 | 113.98 | 772,628 | -0.31(-0.27%) |
Sep 23, 2016 | 114.42 | 114.81 | 113.66 | 114.29 | 411,643 | -0.37(-0.32%) |
Sep 22, 2016 | 114.35 | 114.98 | 114.15 | 114.66 | 506,804 | +0.92(+0.81%) |
Sep 21, 2016 | 112.28 | 113.89 | 112.00 | 113.73 | 489,567 | +1.71(+1.52%) |
Sep 20, 2016 | 113.34 | 113.34 | 111.70 | 112.03 | 527,062 | -0.28(-0.25%) |
Sep 19, 2016 | 113.24 | 113.61 | 111.95 | 112.31 | 808,901 | -0.31(-0.27%) |
Sep 16, 2016 | 112.07 | 113.23 | 111.11 | 112.62 | 964,299 | +0.58(+0.52%) |
Sep 15, 2016 | 110.69 | 112.52 | 110.29 | 112.04 | 758,914 | +1.41(+1.27%) |
Sep 14, 2016 | 111.25 | 111.36 | 110.29 | 110.63 | 668,109 | -0.29(-0.26%) |
Sep 13, 2016 | 111.46 | 112.14 | 109.77 | 110.92 | 1,735,800 | -3.02(-2.65%) |
Sep 12, 2016 | 112.30 | 114.27 | 111.75 | 113.94 | 1,075,903 | +1.62(+1.44%) |
Sep 09, 2016 | 114.80 | 114.80 | 112.32 | 112.32 | 914,635 | -3.41(-2.95%) |
Sep 08, 2016 | 115.99 | 116.57 | 115.51 | 115.73 | 1,023,157 | -1.11(-0.95%) |
Sep 07, 2016 | 114.80 | 116.96 | 114.72 | 116.84 | 985,735 | +1.74(+1.51%) |
Sep 06, 2016 | 114.72 | 115.11 | 114.32 | 115.11 | 870,287 | +0.55(+0.48%) |
Sep 02, 2016 | 113.74 | 114.56 | 114.56 | 114.56 | 712,968 | +1.31(+1.16%) |
Sep 01, 2016 | 113.91 | 114.08 | 112.72 | 113.24 | 559,607 | -0.67(-0.58%) |
Aug 31, 2016 | 114.18 | 114.38 | 113.11 | 113.91 | 597,582 | -0.58(-0.51%) |
Aug 30, 2016 | 114.55 | 114.94 | 114.09 | 114.49 | 407,400 | -0.09(-0.08%) |
Aug 29, 2016 | 113.29 | 114.95 | 113.21 | 114.58 | 622,114 | +1.41(+1.25%) |
Aug 26, 2016 | 112.64 | 114.16 | 112.48 | 113.17 | 939,125 | +0.52(+0.46%) |
Aug 25, 2016 | 113.02 | 114.07 | 112.44 | 112.65 | 1,004,838 | -0.75(-0.66%) |
Aug 24, 2016 | 114.81 | 115.36 | 113.12 | 113.40 | 713,769 | -1.46(-1.27%) |
Aug 23, 2016 | 115.36 | 115.54 | 114.85 | 114.86 | 516,334 | -0.30(-0.26%) |
Aug 22, 2016 | 114.92 | 115.40 | 114.32 | 115.16 | 544,176 | +0.32(+0.28%) |
Aug 19, 2016 | 114.93 | 115.14 | 114.45 | 114.84 | 594,967 | -0.55(-0.48%) |
Aug 18, 2016 | 115.04 | 115.66 | 114.84 | 115.39 | 623,980 | +0.39(+0.34%) |
Aug 17, 2016 | 115.75 | 116.43 | 114.72 | 115.00 | 975,345 | -0.54(-0.47%) |
Aug 16, 2016 | 116.18 | 116.50 | 114.95 | 115.54 | 792,134 | -0.73(-0.63%) |
Aug 15, 2016 | 116.90 | 117.12 | 116.15 | 116.27 | 482,622 | -0.23(-0.20%) |
Aug 12, 2016 | 116.80 | 117.25 | 116.36 | 116.50 | 737,365 | -0.77(-0.66%) |
Aug 11, 2016 | 116.69 | 117.34 | 116.69 | 117.28 | 525,808 | +0.69(+0.59%) |
Aug 10, 2016 | 116.25 | 116.67 | 115.64 | 116.59 | 420,662 | +0.15(+0.13%) |
Aug 09, 2016 | 116.24 | 116.73 | 115.78 | 116.44 | 571,512 | +0.52(+0.44%) |
Aug 08, 2016 | 117.13 | 117.35 | 115.75 | 115.92 | 952,746 | -1.17(-1.00%) |
Aug 05, 2016 | 116.87 | 117.56 | 116.62 | 117.09 | 931,200 | +0.56(+0.48%) |
Aug 04, 2016 | 116.83 | 117.14 | 116.11 | 116.54 | 1,119,120 | -0.03(-0.03%) |
Aug 03, 2016 | 115.63 | 117.01 | 115.62 | 116.57 | 862,681 | +0.62(+0.54%) |
Aug 02, 2016 | 116.20 | 116.35 | 114.80 | 115.95 | 1,336,955 | -0.21(-0.18%) |