Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 135.75 | 135.75 | 134.51 | 134.59 | 80,056 | -1.12(-0.83%) |
Jul 28, 2017 | 134.70 | 135.76 | 134.66 | 135.71 | 14,513 | +1.12(+0.83%) |
Jul 27, 2017 | 136.38 | 136.38 | 134.34 | 134.59 | 32,941 | -2.03(-1.48%) |
Jul 26, 2017 | 137.07 | 137.59 | 136.41 | 136.62 | 26,289 | -1.56(-1.13%) |
Jul 25, 2017 | 139.35 | 139.35 | 138.04 | 138.18 | 19,117 | -0.97(-0.70%) |
Jul 24, 2017 | 139.06 | 139.23 | 138.73 | 139.15 | 8,139 | +0.10(+0.07%) |
Jul 21, 2017 | 139.15 | 139.26 | 138.77 | 139.05 | 13,479 | -0.19(-0.13%) |
Jul 20, 2017 | 138.32 | 139.43 | 138.24 | 139.23 | 14,591 | +0.95(+0.69%) |
Jul 19, 2017 | 137.82 | 138.44 | 137.82 | 138.28 | 15,381 | +0.85(+0.62%) |
Jul 18, 2017 | 138.07 | 138.07 | 137.14 | 137.43 | 19,556 | -0.72(-0.52%) |
Jul 17, 2017 | 138.24 | 138.49 | 137.70 | 138.15 | 15,384 | -0.04(-0.03%) |
Jul 14, 2017 | 137.77 | 138.41 | 137.62 | 138.19 | 22,053 | +0.64(+0.46%) |
Jul 13, 2017 | 137.88 | 138.24 | 137.00 | 137.55 | 45,413 | -0.29(-0.21%) |
Jul 12, 2017 | 137.36 | 138.11 | 137.36 | 137.84 | 25,161 | +0.99(+0.72%) |
Jul 11, 2017 | 136.63 | 137.21 | 136.47 | 136.85 | 30,307 | +0.22(+0.16%) |
Jul 10, 2017 | 137.03 | 137.15 | 136.33 | 136.62 | 17,491 | -0.55(-0.40%) |
Jul 07, 2017 | 136.08 | 137.24 | 136.03 | 137.17 | 24,665 | +1.31(+0.97%) |
Jul 06, 2017 | 137.81 | 137.84 | 135.57 | 135.86 | 42,050 | -2.33(-1.69%) |
Jul 05, 2017 | 137.63 | 138.35 | 137.36 | 138.19 | 56,129 | +0.68(+0.49%) |
Jul 03, 2017 | 137.97 | 138.87 | 137.42 | 137.51 | 67,527 | +0.10(+0.07%) |
Jun 30, 2017 | 137.15 | 137.83 | 137.15 | 137.42 | 30,223 | +0.30(+0.22%) |
Jun 29, 2017 | 138.19 | 138.19 | 136.51 | 137.12 | 50,002 | -1.02(-0.74%) |
Jun 28, 2017 | 137.12 | 138.37 | 137.12 | 138.13 | 34,419 | +1.61(+1.18%) |
Jun 27, 2017 | 136.93 | 137.71 | 136.52 | 136.52 | 29,045 | -0.94(-0.68%) |
Jun 26, 2017 | 138.12 | 138.12 | 137.25 | 137.46 | 13,210 | -0.37(-0.27%) |
Jun 23, 2017 | 138.04 | 138.72 | 137.38 | 137.83 | 37,495 | +0.04(+0.03%) |
Jun 22, 2017 | 135.77 | 138.77 | 135.77 | 137.79 | 40,559 | +2.00(+1.47%) |
Jun 21, 2017 | 135.26 | 136.36 | 135.26 | 135.79 | 10,367 | +0.63(+0.46%) |
Jun 20, 2017 | 135.68 | 135.68 | 135.17 | 135.17 | 10,483 | -0.58(-0.43%) |
Jun 19, 2017 | 135.02 | 135.77 | 134.77 | 135.75 | 14,985 | +1.18(+0.88%) |
Jun 16, 2017 | 134.11 | 134.61 | 133.92 | 134.56 | 5,007 | +0.48(+0.36%) |
Jun 15, 2017 | 134.28 | 134.52 | 133.92 | 134.08 | 38,428 | -0.86(-0.64%) |
Jun 14, 2017 | 134.50 | 135.08 | 134.38 | 134.94 | 11,423 | +0.82(+0.61%) |
Jun 13, 2017 | 133.50 | 134.45 | 133.39 | 134.12 | 35,502 | +0.85(+0.64%) |
Jun 12, 2017 | 133.26 | 133.47 | 132.27 | 133.27 | 42,800 | -0.20(-0.15%) |
Jun 09, 2017 | 133.00 | 133.98 | 132.98 | 133.47 | 32,506 | +0.58(+0.44%) |
Jun 08, 2017 | 132.95 | 133.14 | 132.73 | 132.89 | 13,023 | -0.06(-0.04%) |
Jun 07, 2017 | 132.40 | 132.97 | 132.40 | 132.95 | 12,461 | +0.90(+0.68%) |
Jun 06, 2017 | 131.71 | 132.39 | 131.61 | 132.05 | 9,434 | -0.11(-0.08%) |
Jun 05, 2017 | 132.44 | 132.44 | 131.74 | 132.16 | 6,475 | -0.21(-0.16%) |
Jun 02, 2017 | 132.42 | 132.99 | 132.25 | 132.37 | 76,158 | +0.06(+0.05%) |
Jun 01, 2017 | 129.63 | 132.31 | 129.63 | 132.31 | 51,587 | +2.87(+2.21%) |
May 31, 2017 | 129.67 | 129.67 | 128.84 | 129.44 | 6,983 | -0.25(-0.19%) |
May 30, 2017 | 130.14 | 130.42 | 129.66 | 129.69 | 4,162 | -0.66(-0.50%) |
May 26, 2017 | 130.81 | 130.88 | 130.01 | 130.35 | 9,068 | -0.55(-0.42%) |
May 25, 2017 | 130.13 | 131.32 | 130.09 | 130.90 | 8,189 | +1.04(+0.80%) |
May 24, 2017 | 129.38 | 129.95 | 129.16 | 129.86 | 6,460 | +0.39(+0.30%) |
May 23, 2017 | 129.41 | 129.55 | 129.05 | 129.47 | 4,544 | +0.27(+0.21%) |
May 22, 2017 | 128.76 | 129.38 | 128.76 | 129.20 | 7,927 | +0.35(+0.27%) |
May 19, 2017 | 128.35 | 129.52 | 128.32 | 128.85 | 5,411 | +0.66(+0.51%) |
May 18, 2017 | 127.36 | 128.82 | 127.36 | 128.20 | 9,141 | +0.66(+0.51%) |
May 17, 2017 | 127.94 | 128.53 | 127.02 | 127.54 | 15,212 | -1.42(-1.10%) |
May 16, 2017 | 130.44 | 130.44 | 128.94 | 128.96 | 11,955 | -1.43(-1.10%) |
May 15, 2017 | 130.39 | 130.49 | 130.15 | 130.40 | 8,225 | +0.05(+0.04%) |
May 12, 2017 | 130.96 | 131.14 | 130.30 | 130.34 | 13,616 | -0.95(-0.73%) |
May 11, 2017 | 131.12 | 131.38 | 130.34 | 131.29 | 53,318 | -0.02(-0.01%) |
May 10, 2017 | 130.53 | 131.38 | 130.53 | 131.31 | 14,864 | +1.03(+0.79%) |
May 09, 2017 | 130.50 | 130.57 | 130.24 | 130.28 | 15,910 | +0.39(+0.30%) |
May 08, 2017 | 129.83 | 130.08 | 129.41 | 129.90 | 11,297 | -0.01(-0.01%) |
May 05, 2017 | 129.72 | 129.97 | 129.50 | 129.91 | 8,192 | +0.43(+0.34%) |
May 04, 2017 | 128.98 | 129.51 | 128.58 | 129.47 | 21,418 | +0.77(+0.60%) |
May 03, 2017 | 129.80 | 130.16 | 128.59 | 128.70 | 18,851 | -1.07(-0.83%) |
May 02, 2017 | 128.03 | 129.82 | 128.03 | 129.78 | 56,368 | +2.01(+1.58%) |
May 01, 2017 | 127.39 | 127.96 | 126.99 | 127.76 | 69,537 | +0.71(+0.56%) |
Apr 28, 2017 | 126.31 | 127.11 | 126.31 | 127.05 | 9,181 | +0.72(+0.57%) |
Apr 27, 2017 | 126.59 | 127.47 | 126.30 | 126.33 | 6,923 | -0.08(-0.07%) |
Apr 26, 2017 | 126.38 | 127.42 | 126.09 | 126.41 | 29,576 | +0.37(+0.29%) |
Apr 25, 2017 | 125.31 | 126.33 | 125.22 | 126.04 | 16,697 | +0.19(+0.15%) |
Apr 24, 2017 | 126.10 | 126.19 | 125.79 | 125.85 | 16,929 | +0.91(+0.73%) |
Apr 21, 2017 | 125.39 | 125.50 | 124.74 | 124.94 | 6,833 | -0.57(-0.46%) |
Apr 20, 2017 | 124.55 | 125.78 | 124.10 | 125.52 | 9,922 | +1.14(+0.91%) |
Apr 19, 2017 | 124.14 | 124.90 | 124.06 | 124.38 | 10,271 | +0.56(+0.46%) |
Apr 18, 2017 | 124.73 | 124.73 | 123.31 | 123.81 | 8,752 | -0.50(-0.40%) |
Apr 17, 2017 | 123.45 | 124.31 | 123.45 | 124.31 | 11,816 | +0.43(+0.35%) |
Apr 13, 2017 | 124.31 | 124.46 | 123.84 | 123.88 | 8,380 | -0.63(-0.51%) |
Apr 12, 2017 | 124.72 | 124.92 | 123.97 | 124.51 | 10,083 | -0.45(-0.36%) |
Apr 11, 2017 | 124.28 | 124.96 | 124.05 | 124.96 | 33,818 | +0.36(+0.29%) |
Apr 10, 2017 | 123.97 | 124.90 | 123.97 | 124.60 | 12,041 | +0.69(+0.56%) |
Apr 07, 2017 | 124.00 | 124.17 | 123.40 | 123.91 | 19,731 | -0.23(-0.19%) |
Apr 06, 2017 | 123.50 | 124.23 | 123.08 | 124.14 | 14,575 | +0.61(+0.49%) |
Apr 05, 2017 | 123.57 | 124.83 | 123.41 | 123.53 | 20,458 | +0.04(+0.03%) |
Apr 04, 2017 | 124.12 | 124.24 | 123.22 | 123.49 | 10,507 | -0.66(-0.53%) |
Apr 03, 2017 | 124.12 | 124.71 | 123.86 | 124.15 | 70,595 | +0.19(+0.16%) |
Mar 31, 2017 | 124.10 | 124.29 | 123.83 | 123.95 | 35,720 | -0.39(-0.31%) |
Mar 30, 2017 | 123.35 | 124.47 | 123.35 | 124.34 | 8,755 | +1.02(+0.82%) |
Mar 29, 2017 | 123.47 | 123.66 | 122.98 | 123.32 | 6,213 | -0.38(-0.31%) |
Mar 28, 2017 | 122.97 | 123.84 | 122.50 | 123.70 | 14,202 | +0.42(+0.34%) |
Mar 27, 2017 | 121.33 | 123.33 | 121.33 | 123.28 | 21,583 | +1.11(+0.91%) |
Mar 24, 2017 | 121.56 | 122.58 | 121.05 | 122.17 | 19,047 | +0.87(+0.72%) |
Mar 23, 2017 | 121.71 | 122.28 | 121.11 | 121.30 | 18,068 | -0.55(-0.46%) |
Mar 22, 2017 | 122.05 | 122.05 | 121.29 | 121.85 | 19,876 | -0.17(-0.14%) |
Mar 21, 2017 | 123.83 | 124.03 | 121.65 | 122.03 | 45,880 | -1.52(-1.23%) |
Mar 20, 2017 | 124.67 | 124.67 | 123.42 | 123.55 | 7,799 | -1.09(-0.87%) |
Mar 17, 2017 | 124.86 | 124.86 | 124.49 | 124.64 | 10,843 | -0.11(-0.09%) |
Mar 16, 2017 | 125.74 | 125.74 | 124.50 | 124.75 | 14,373 | -0.90(-0.71%) |
Mar 15, 2017 | 124.42 | 125.81 | 124.42 | 125.64 | 14,172 | +1.42(+1.15%) |
Mar 14, 2017 | 124.45 | 124.45 | 123.80 | 124.22 | 22,705 | -1.10(-0.88%) |
Mar 13, 2017 | 125.14 | 125.51 | 124.94 | 125.32 | 10,380 | +0.15(+0.12%) |
Mar 10, 2017 | 125.46 | 125.64 | 124.59 | 125.17 | 15,967 | +0.11(+0.09%) |
Mar 09, 2017 | 125.04 | 125.71 | 124.74 | 125.06 | 19,889 | -0.05(-0.04%) |
Mar 08, 2017 | 125.02 | 125.70 | 125.02 | 125.11 | 24,846 | +0.08(+0.07%) |
Mar 07, 2017 | 125.81 | 125.93 | 125.02 | 125.02 | 24,458 | -1.30(-1.03%) |
Mar 06, 2017 | 126.46 | 127.29 | 125.87 | 126.33 | 71,892 | -0.46(-0.36%) |
Mar 03, 2017 | 125.97 | 126.88 | 125.95 | 126.79 | 24,157 | +0.76(+0.60%) |
Mar 02, 2017 | 126.28 | 126.53 | 125.82 | 126.03 | 20,628 | -0.55(-0.44%) |
Mar 01, 2017 | 126.22 | 126.93 | 126.22 | 126.58 | 34,904 | +1.12(+0.89%) |
Feb 28, 2017 | 125.97 | 126.05 | 125.37 | 125.47 | 29,485 | -0.88(-0.69%) |
Feb 27, 2017 | 125.14 | 126.40 | 125.06 | 126.34 | 32,228 | +1.10(+0.88%) |
Feb 24, 2017 | 124.23 | 125.25 | 124.22 | 125.25 | 15,075 | +0.75(+0.60%) |
Feb 23, 2017 | 124.32 | 124.62 | 123.87 | 124.50 | 14,253 | +0.37(+0.30%) |
Feb 22, 2017 | 124.35 | 124.47 | 123.99 | 124.13 | 11,552 | -0.32(-0.26%) |
Feb 21, 2017 | 122.44 | 124.51 | 122.44 | 124.45 | 29,057 | +2.30(+1.88%) |
Feb 17, 2017 | 122.15 | 122.15 | 122.15 | 0 | -1.27(-1.03%) | |
Feb 16, 2017 | 123.39 | 123.86 | 122.44 | 123.42 | 36,878 | -0.42(-0.34%) |
Feb 15, 2017 | 122.69 | 124.01 | 122.63 | 123.84 | 21,200 | +0.94(+0.77%) |
Feb 14, 2017 | 121.54 | 123.04 | 121.54 | 122.90 | 24,481 | +1.10(+0.90%) |
Feb 13, 2017 | 121.71 | 122.06 | 121.63 | 121.80 | 14,492 | +0.31(+0.25%) |
Feb 10, 2017 | 121.57 | 121.81 | 121.05 | 121.49 | 24,167 | -0.02(-0.02%) |
Feb 09, 2017 | 120.28 | 121.69 | 120.13 | 121.51 | 13,681 | +1.15(+0.95%) |
Feb 08, 2017 | 119.57 | 120.37 | 119.13 | 120.37 | 14,227 | +0.47(+0.39%) |
Feb 07, 2017 | 120.39 | 120.39 | 119.60 | 119.89 | 16,394 | -0.14(-0.12%) |
Feb 06, 2017 | 121.47 | 121.48 | 119.77 | 120.04 | 56,359 | -1.28(-1.06%) |
Feb 03, 2017 | 120.75 | 121.33 | 120.67 | 121.32 | 17,147 | +1.13(+0.94%) |
Feb 02, 2017 | 120.67 | 120.75 | 119.88 | 120.19 | 20,323 | -0.77(-0.63%) |
Feb 01, 2017 | 119.97 | 121.01 | 119.97 | 120.96 | 58,727 | +1.22(+1.02%) |
Jan 31, 2017 | 118.67 | 119.76 | 118.58 | 119.74 | 53,129 | +0.93(+0.79%) |
Jan 30, 2017 | 119.62 | 119.62 | 118.27 | 118.80 | 73,185 | -1.28(-1.07%) |
Jan 27, 2017 | 120.58 | 120.90 | 119.79 | 120.09 | 12,608 | -0.33(-0.28%) |
Jan 26, 2017 | 120.89 | 121.07 | 120.37 | 120.42 | 14,453 | -0.51(-0.42%) |
Jan 25, 2017 | 120.33 | 121.43 | 120.31 | 120.93 | 53,499 | +0.94(+0.79%) |
Jan 24, 2017 | 119.89 | 120.18 | 119.22 | 119.99 | 30,442 | +0.35(+0.29%) |
Jan 23, 2017 | 119.88 | 119.97 | 118.27 | 119.64 | 39,275 | -0.46(-0.38%) |
Jan 20, 2017 | 120.20 | 120.52 | 119.89 | 120.10 | 12,479 | +0.17(+0.15%) |
Jan 19, 2017 | 120.41 | 120.77 | 119.49 | 119.92 | 89,699 | -0.61(-0.51%) |
Jan 18, 2017 | 121.18 | 121.31 | 120.03 | 120.53 | 20,686 | -0.56(-0.47%) |
Jan 17, 2017 | 120.63 | 121.12 | 119.61 | 121.10 | 25,845 | +0.11(+0.09%) |
Jan 13, 2017 | 120.98 | 120.98 | 120.98 | 0 | +0.23(+0.19%) | |
Jan 12, 2017 | 120.06 | 120.83 | 119.66 | 120.75 | 23,578 | +0.48(+0.40%) |
Jan 11, 2017 | 119.66 | 120.46 | 119.05 | 120.27 | 27,501 | +0.70(+0.59%) |
Jan 10, 2017 | 118.80 | 120.14 | 118.41 | 119.57 | 26,956 | +0.71(+0.60%) |
Jan 09, 2017 | 117.99 | 119.01 | 117.99 | 118.86 | 13,180 | +0.69(+0.59%) |
Jan 06, 2017 | 118.18 | 118.56 | 117.88 | 118.17 | 18,334 | -0.13(-0.11%) |
Jan 05, 2017 | 118.03 | 118.61 | 117.87 | 118.30 | 26,552 | +0.09(+0.08%) |
Jan 04, 2017 | 116.48 | 118.31 | 116.43 | 118.20 | 22,404 | +1.98(+1.70%) |
Jan 03, 2017 | 116.61 | 116.61 | 115.04 | 116.23 | 43,837 | +0.46(+0.40%) |
Dec 30, 2016 | 115.76 | 115.76 | 115.76 | 0 | -0.55(-0.47%) | |
Dec 29, 2016 | 116.57 | 116.94 | 116.17 | 116.31 | 11,283 | -0.19(-0.16%) |
Dec 28, 2016 | 117.70 | 117.70 | 116.36 | 116.49 | 95,685 | -1.12(-0.95%) |
Dec 27, 2016 | 117.45 | 118.28 | 117.45 | 117.61 | 54,418 | +0.10(+0.09%) |
Dec 23, 2016 | 117.51 | 117.51 | 117.51 | 0 | +1.17(+1.01%) | |
Dec 22, 2016 | 116.41 | 116.87 | 115.75 | 116.34 | 28,073 | -0.09(-0.08%) |
Dec 21, 2016 | 116.52 | 116.71 | 115.89 | 116.43 | 22,071 | -0.21(-0.18%) |
Dec 20, 2016 | 116.61 | 117.49 | 116.54 | 116.64 | 79,202 | +0.21(+0.18%) |
Dec 19, 2016 | 117.20 | 118.10 | 116.19 | 116.43 | 24,837 | -0.64(-0.54%) |
Dec 16, 2016 | 116.33 | 117.17 | 116.33 | 117.06 | 20,580 | +0.81(+0.70%) |
Dec 15, 2016 | 115.67 | 116.67 | 115.24 | 116.25 | 22,970 | +0.75(+0.64%) |
Dec 14, 2016 | 117.19 | 117.19 | 115.41 | 115.51 | 78,188 | -1.85(-1.58%) |
Dec 13, 2016 | 117.28 | 117.86 | 117.01 | 117.36 | 30,559 | +0.11(+0.09%) |
Dec 12, 2016 | 117.38 | 118.12 | 116.95 | 117.25 | 25,801 | -0.53(-0.45%) |
Dec 09, 2016 | 117.74 | 117.97 | 116.96 | 117.78 | 25,609 | +0.24(+0.20%) |
Dec 08, 2016 | 117.17 | 117.94 | 116.59 | 117.54 | 46,185 | +0.58(+0.50%) |
Dec 07, 2016 | 117.21 | 118.08 | 116.33 | 116.96 | 40,230 | -0.30(-0.26%) |
Dec 06, 2016 | 117.37 | 117.57 | 116.69 | 117.27 | 17,468 | +0.13(+0.11%) |
Dec 05, 2016 | 117.66 | 117.66 | 116.33 | 117.14 | 38,485 | -0.17(-0.14%) |
Dec 02, 2016 | 117.37 | 118.53 | 117.27 | 117.30 | 158,512 | -0.38(-0.32%) |
Dec 01, 2016 | 116.96 | 117.96 | 116.96 | 117.68 | 47,167 | +0.85(+0.73%) |
Nov 30, 2016 | 117.94 | 117.94 | 116.73 | 116.83 | 45,293 | -0.74(-0.63%) |
Nov 29, 2016 | 116.15 | 117.87 | 116.15 | 117.57 | 64,755 | +1.93(+1.67%) |
Nov 28, 2016 | 116.33 | 116.36 | 115.36 | 115.64 | 29,600 | -1.04(-0.89%) |
Nov 25, 2016 | 116.61 | 116.84 | 116.52 | 116.69 | 10,561 | +0.33(+0.29%) |
Nov 23, 2016 | 116.35 | 116.35 | 116.35 | 0 | +1.02(+0.89%) | |
Nov 22, 2016 | 115.25 | 115.66 | 114.77 | 115.33 | 28,532 | +0.26(+0.23%) |
Nov 21, 2016 | 114.69 | 115.35 | 114.54 | 115.07 | 35,269 | +0.70(+0.61%) |
Nov 18, 2016 | 115.25 | 115.25 | 114.31 | 114.37 | 25,233 | -0.81(-0.71%) |
Nov 17, 2016 | 114.27 | 115.25 | 114.06 | 115.18 | 25,020 | +1.15(+1.01%) |
Nov 16, 2016 | 114.00 | 114.36 | 113.92 | 114.03 | 25,790 | -0.30(-0.26%) |
Nov 15, 2016 | 113.78 | 114.53 | 113.13 | 114.32 | 82,764 | +0.70(+0.62%) |
Nov 14, 2016 | 110.84 | 113.83 | 110.84 | 113.62 | 117,233 | +3.42(+3.11%) |
Nov 11, 2016 | 111.11 | 111.12 | 109.64 | 110.19 | 56,162 | -0.68(-0.62%) |
Nov 10, 2016 | 109.62 | 111.06 | 109.41 | 110.88 | 136,131 | +2.10(+1.93%) |
Nov 09, 2016 | 104.33 | 109.19 | 102.85 | 108.78 | 436,128 | -1.70(-1.54%) |
Nov 08, 2016 | 108.33 | 110.80 | 108.33 | 110.48 | 74,821 | +1.26(+1.15%) |
Nov 07, 2016 | 107.30 | 109.54 | 107.30 | 109.22 | 75,215 | +3.46(+3.27%) |
Nov 04, 2016 | 105.14 | 106.56 | 105.11 | 105.76 | 35,399 | +0.73(+0.69%) |
Nov 03, 2016 | 106.82 | 107.78 | 104.88 | 105.03 | 46,109 | -1.79(-1.68%) |
Nov 02, 2016 | 105.86 | 107.71 | 105.86 | 106.82 | 34,596 | +0.58(+0.55%) |
Nov 01, 2016 | 108.22 | 108.33 | 105.38 | 106.24 | 90,653 | -2.00(-1.85%) |
Oct 31, 2016 | 107.58 | 108.25 | 107.58 | 108.25 | 63,490 | +1.01(+0.94%) |
Oct 28, 2016 | 108.55 | 108.86 | 106.76 | 107.24 | 38,928 | -1.70(-1.56%) |
Oct 27, 2016 | 110.57 | 110.57 | 108.78 | 108.94 | 57,447 | -1.75(-1.59%) |
Oct 26, 2016 | 112.43 | 112.43 | 110.38 | 110.69 | 25,955 | -2.01(-1.79%) |
Oct 25, 2016 | 113.16 | 113.72 | 112.58 | 112.70 | 39,701 | -0.56(-0.50%) |
Oct 24, 2016 | 113.61 | 113.81 | 113.17 | 113.27 | 382,484 | -0.04(-0.03%) |
Oct 21, 2016 | 113.04 | 113.38 | 112.58 | 113.31 | 298,524 | -0.51(-0.45%) |
Oct 20, 2016 | 113.43 | 114.04 | 113.43 | 113.81 | 317,311 | +0.24(+0.21%) |
Oct 19, 2016 | 113.39 | 113.97 | 112.67 | 113.57 | 115,286 | +0.11(+0.10%) |
Oct 18, 2016 | 111.66 | 113.80 | 111.66 | 113.46 | 93,759 | +3.19(+2.89%) |
Oct 17, 2016 | 110.70 | 110.74 | 110.07 | 110.28 | 344,500 | -0.57(-0.52%) |
Oct 14, 2016 | 111.56 | 111.76 | 110.83 | 110.85 | 736,107 | -0.33(-0.30%) |
Oct 13, 2016 | 110.78 | 111.34 | 110.12 | 111.18 | 98,523 | +0.26(+0.23%) |
Oct 12, 2016 | 111.81 | 111.91 | 110.75 | 110.92 | 40,285 | -0.87(-0.78%) |
Oct 11, 2016 | 113.60 | 113.60 | 111.40 | 111.79 | 102,861 | -2.17(-1.90%) |
Oct 10, 2016 | 112.94 | 114.05 | 112.94 | 113.96 | 659,846 | +1.43(+1.27%) |
Oct 07, 2016 | 113.00 | 113.08 | 111.92 | 112.53 | 407,404 | -0.31(-0.28%) |
Oct 06, 2016 | 112.94 | 113.17 | 112.43 | 112.84 | 26,721 | -0.51(-0.45%) |
Oct 05, 2016 | 113.45 | 113.82 | 113.16 | 113.35 | 40,074 | +0.22(+0.20%) |
Oct 04, 2016 | 113.31 | 113.59 | 112.36 | 113.13 | 161,595 | +0.04(+0.03%) |
Oct 03, 2016 | 114.16 | 114.16 | 112.73 | 113.09 | 47,629 | -1.41(-1.23%) |
Sep 30, 2016 | 113.80 | 114.88 | 112.78 | 114.51 | 77,779 | +1.07(+0.94%) |
Sep 29, 2016 | 114.58 | 114.75 | 113.13 | 113.44 | 134,464 | -1.37(-1.19%) |
Sep 28, 2016 | 114.47 | 114.84 | 113.60 | 114.80 | 34,643 | +0.48(+0.42%) |
Sep 27, 2016 | 113.46 | 114.34 | 113.45 | 114.32 | 88,465 | +0.80(+0.71%) |
Sep 26, 2016 | 114.08 | 114.28 | 113.31 | 113.52 | 164,332 | -1.12(-0.97%) |
Sep 23, 2016 | 115.12 | 115.59 | 114.62 | 114.63 | 33,074 | -0.72(-0.63%) |
Sep 22, 2016 | 114.62 | 115.45 | 114.62 | 115.36 | 352,674 | +1.20(+1.06%) |
Sep 21, 2016 | 113.02 | 114.26 | 112.81 | 114.15 | 394,288 | +1.35(+1.19%) |
Sep 20, 2016 | 114.06 | 114.06 | 112.63 | 112.81 | 43,274 | -0.55(-0.48%) |
Sep 19, 2016 | 113.84 | 114.47 | 113.20 | 113.35 | 20,715 | -0.21(-0.19%) |
Sep 16, 2016 | 112.01 | 113.77 | 112.01 | 113.56 | 51,897 | +1.17(+1.04%) |
Sep 15, 2016 | 111.39 | 112.58 | 110.89 | 112.39 | 80,605 | +0.84(+0.75%) |
Sep 14, 2016 | 112.34 | 112.45 | 111.24 | 111.55 | 418,632 | -0.96(-0.85%) |
Sep 13, 2016 | 113.23 | 113.23 | 111.90 | 112.51 | 255,474 | -1.63(-1.43%) |
Sep 12, 2016 | 112.30 | 114.30 | 112.26 | 114.14 | 49,746 | +1.31(+1.16%) |
Sep 09, 2016 | 113.72 | 113.81 | 112.83 | 112.83 | 19,362 | -1.77(-1.55%) |
Sep 08, 2016 | 114.18 | 114.69 | 114.00 | 114.61 | 107,692 | +0.21(+0.18%) |
Sep 07, 2016 | 113.42 | 114.57 | 113.35 | 114.40 | 133,933 | +0.87(+0.77%) |
Sep 06, 2016 | 114.10 | 114.10 | 113.12 | 113.53 | 153,514 | -0.61(-0.53%) |
Sep 02, 2016 | 112.65 | 114.14 | 114.14 | 114.14 | 171,442 | +1.49(+1.32%) |
Sep 01, 2016 | 113.46 | 113.59 | 112.33 | 112.65 | 445,523 | -0.78(-0.69%) |
Aug 31, 2016 | 113.72 | 113.72 | 112.73 | 113.44 | 32,182 | -0.47(-0.41%) |
Aug 30, 2016 | 113.44 | 114.00 | 113.42 | 113.91 | 59,919 | +0.40(+0.35%) |
Aug 29, 2016 | 112.67 | 113.82 | 112.57 | 113.51 | 35,538 | +0.94(+0.84%) |
Aug 26, 2016 | 113.04 | 113.46 | 111.91 | 112.57 | 232,856 | -0.42(-0.37%) |
Aug 25, 2016 | 114.10 | 114.10 | 112.83 | 112.98 | 38,118 | -1.28(-1.12%) |
Aug 24, 2016 | 115.58 | 115.99 | 114.25 | 114.27 | 18,410 | -1.43(-1.24%) |
Aug 23, 2016 | 115.76 | 116.17 | 115.67 | 115.69 | 19,274 | +0.19(+0.17%) |
Aug 22, 2016 | 115.11 | 115.81 | 115.11 | 115.50 | 26,844 | +0.29(+0.25%) |
Aug 19, 2016 | 115.04 | 115.31 | 114.48 | 115.22 | 27,177 | -0.40(-0.34%) |
Aug 18, 2016 | 114.80 | 115.97 | 114.65 | 115.61 | 37,323 | +0.62(+0.54%) |
Aug 17, 2016 | 115.88 | 115.88 | 114.40 | 114.99 | 83,427 | -0.80(-0.69%) |
Aug 16, 2016 | 116.46 | 116.46 | 115.61 | 115.80 | 45,792 | -0.95(-0.81%) |
Aug 15, 2016 | 116.63 | 117.02 | 116.61 | 116.75 | 146,077 | +0.22(+0.19%) |
Aug 12, 2016 | 115.98 | 116.88 | 115.66 | 116.53 | 495,471 | +0.40(+0.34%) |
Aug 11, 2016 | 116.37 | 116.66 | 115.67 | 116.13 | 23,540 | +0.00(+0.00%) |
Aug 10, 2016 | 116.46 | 116.67 | 115.93 | 116.13 | 36,440 | -0.31(-0.26%) |
Aug 09, 2016 | 116.74 | 117.07 | 116.32 | 116.43 | 16,746 | -0.22(-0.19%) |
Aug 08, 2016 | 117.55 | 117.67 | 116.54 | 116.66 | 20,112 | -0.79(-0.68%) |
Aug 05, 2016 | 116.79 | 117.74 | 116.79 | 117.45 | 26,929 | +1.09(+0.94%) |
Aug 04, 2016 | 116.89 | 116.89 | 116.16 | 116.36 | 44,320 | -0.61(-0.52%) |
Aug 03, 2016 | 115.80 | 117.18 | 115.71 | 116.97 | 21,686 | +0.92(+0.80%) |
Aug 02, 2016 | 117.49 | 117.75 | 115.64 | 116.05 | 161,231 | -1.29(-1.10%) |