Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.38 | 127.17 | 126.38 | 127.11 | 9,176 | +0.72(+0.57%) |
Apr 27, 2017 | 126.65 | 127.54 | 126.37 | 126.39 | 6,919 | -0.08(-0.07%) |
Apr 26, 2017 | 126.44 | 127.49 | 126.15 | 126.48 | 29,561 | +0.37(+0.29%) |
Apr 25, 2017 | 125.38 | 126.39 | 125.28 | 126.11 | 16,688 | +0.19(+0.15%) |
Apr 24, 2017 | 126.16 | 126.25 | 125.86 | 125.91 | 16,921 | +0.91(+0.72%) |
Apr 21, 2017 | 125.45 | 125.56 | 124.80 | 125.01 | 6,830 | -0.57(-0.46%) |
Apr 20, 2017 | 124.62 | 125.85 | 124.16 | 125.58 | 9,916 | +1.14(+0.91%) |
Apr 19, 2017 | 124.20 | 124.97 | 124.12 | 124.44 | 10,266 | +0.56(+0.46%) |
Apr 18, 2017 | 124.79 | 124.79 | 123.38 | 123.88 | 8,748 | -0.50(-0.40%) |
Apr 17, 2017 | 123.52 | 124.38 | 123.52 | 124.38 | 11,810 | +0.44(+0.35%) |
Apr 13, 2017 | 124.38 | 124.53 | 123.91 | 123.94 | 8,376 | -0.63(-0.50%) |
Apr 12, 2017 | 124.78 | 124.99 | 124.03 | 124.57 | 10,078 | -0.45(-0.36%) |
Apr 11, 2017 | 124.34 | 125.03 | 124.11 | 125.03 | 33,801 | +0.36(+0.29%) |
Apr 10, 2017 | 124.03 | 124.96 | 124.03 | 124.66 | 12,035 | +0.69(+0.56%) |
Apr 07, 2017 | 124.06 | 124.24 | 123.46 | 123.97 | 19,721 | -0.23(-0.19%) |
Apr 06, 2017 | 123.56 | 124.30 | 123.15 | 124.20 | 14,568 | +0.61(+0.49%) |
Apr 05, 2017 | 123.64 | 124.90 | 123.47 | 123.59 | 20,448 | +0.04(+0.03%) |
Apr 04, 2017 | 124.18 | 124.30 | 123.28 | 123.55 | 10,501 | -0.66(-0.53%) |
Apr 03, 2017 | 124.18 | 124.78 | 123.92 | 124.21 | 70,559 | +0.19(+0.16%) |
Mar 31, 2017 | 124.17 | 124.35 | 123.90 | 124.02 | 35,702 | -0.39(-0.31%) |
Mar 30, 2017 | 123.42 | 124.53 | 123.42 | 124.41 | 8,751 | +1.02(+0.82%) |
Mar 29, 2017 | 123.54 | 123.72 | 123.05 | 123.39 | 6,210 | -0.38(-0.31%) |
Mar 28, 2017 | 123.04 | 123.91 | 122.56 | 123.77 | 14,195 | +0.42(+0.34%) |
Mar 27, 2017 | 121.39 | 123.40 | 121.39 | 123.34 | 21,572 | +1.11(+0.91%) |
Mar 24, 2017 | 121.62 | 122.65 | 121.11 | 122.23 | 19,038 | +0.87(+0.72%) |
Mar 23, 2017 | 121.77 | 122.34 | 121.18 | 121.36 | 18,059 | -0.56(-0.46%) |
Mar 22, 2017 | 122.11 | 122.11 | 121.35 | 121.92 | 19,866 | -0.17(-0.14%) |
Mar 21, 2017 | 123.89 | 124.10 | 121.71 | 122.09 | 45,857 | -1.52(-1.23%) |
Mar 20, 2017 | 124.74 | 124.74 | 123.48 | 123.61 | 7,795 | -1.09(-0.87%) |
Mar 17, 2017 | 124.92 | 124.92 | 124.55 | 124.70 | 10,838 | -0.11(-0.09%) |
Mar 16, 2017 | 125.81 | 125.81 | 124.56 | 124.81 | 14,366 | -0.90(-0.71%) |
Mar 15, 2017 | 124.49 | 125.87 | 124.49 | 125.71 | 14,165 | +1.42(+1.15%) |
Mar 14, 2017 | 124.51 | 124.51 | 123.86 | 124.28 | 22,693 | -1.10(-0.88%) |
Mar 13, 2017 | 125.21 | 125.58 | 125.00 | 125.38 | 10,375 | +0.15(+0.12%) |
Mar 10, 2017 | 125.52 | 125.71 | 124.65 | 125.24 | 15,959 | +0.11(+0.09%) |
Mar 09, 2017 | 125.11 | 125.77 | 124.80 | 125.12 | 19,879 | -0.05(-0.04%) |
Mar 08, 2017 | 125.09 | 125.76 | 125.09 | 125.17 | 24,833 | +0.08(+0.07%) |
Mar 07, 2017 | 125.87 | 125.99 | 125.09 | 125.09 | 24,446 | -1.30(-1.03%) |
Mar 06, 2017 | 126.52 | 127.35 | 125.94 | 126.39 | 71,855 | -0.46(-0.36%) |
Mar 03, 2017 | 126.04 | 126.95 | 126.01 | 126.85 | 24,145 | +0.76(+0.60%) |
Mar 02, 2017 | 126.34 | 126.59 | 125.88 | 126.09 | 20,618 | -0.56(-0.44%) |
Mar 01, 2017 | 126.28 | 127.00 | 126.28 | 126.65 | 34,886 | +1.12(+0.89%) |
Feb 28, 2017 | 126.04 | 126.11 | 125.44 | 125.53 | 29,470 | -0.88(-0.70%) |
Feb 27, 2017 | 125.21 | 126.47 | 125.12 | 126.41 | 32,212 | +1.10(+0.88%) |
Feb 24, 2017 | 124.29 | 125.31 | 124.28 | 125.31 | 15,067 | +0.75(+0.60%) |
Feb 23, 2017 | 124.39 | 124.68 | 123.94 | 124.56 | 14,246 | +0.37(+0.30%) |
Feb 22, 2017 | 124.41 | 124.54 | 124.05 | 124.19 | 11,546 | -0.32(-0.26%) |
Feb 21, 2017 | 122.51 | 124.57 | 122.51 | 124.51 | 29,042 | +2.30(+1.88%) |
Feb 17, 2017 | 122.21 | 122.21 | 122.21 | 0 | -1.27(-1.03%) | |
Feb 16, 2017 | 123.45 | 123.92 | 122.50 | 123.48 | 36,859 | -0.42(-0.34%) |
Feb 15, 2017 | 122.75 | 124.07 | 122.69 | 123.90 | 21,189 | +0.94(+0.77%) |
Feb 14, 2017 | 121.60 | 123.10 | 121.60 | 122.96 | 24,468 | +1.10(+0.90%) |
Feb 13, 2017 | 121.77 | 122.12 | 121.69 | 121.86 | 14,485 | +0.31(+0.25%) |
Feb 10, 2017 | 121.63 | 121.87 | 121.11 | 121.56 | 24,155 | -0.02(-0.01%) |
Feb 09, 2017 | 120.34 | 121.75 | 120.19 | 121.57 | 13,674 | +1.15(+0.95%) |
Feb 08, 2017 | 119.63 | 120.43 | 119.19 | 120.43 | 14,220 | +0.47(+0.39%) |
Feb 07, 2017 | 120.45 | 120.45 | 119.66 | 119.96 | 16,385 | -0.14(-0.12%) |
Feb 06, 2017 | 121.53 | 121.55 | 119.83 | 120.10 | 56,330 | -1.28(-1.05%) |
Feb 03, 2017 | 120.82 | 121.39 | 120.73 | 121.38 | 17,138 | +1.13(+0.94%) |
Feb 02, 2017 | 120.73 | 120.82 | 119.95 | 120.25 | 20,313 | -0.77(-0.63%) |
Feb 01, 2017 | 120.03 | 121.07 | 120.03 | 121.02 | 58,697 | +1.22(+1.02%) |
Jan 31, 2017 | 118.74 | 119.82 | 118.64 | 119.80 | 53,102 | +0.93(+0.78%) |
Jan 30, 2017 | 119.68 | 119.68 | 118.33 | 118.87 | 73,148 | -1.28(-1.07%) |
Jan 27, 2017 | 120.64 | 120.96 | 119.86 | 120.15 | 12,602 | -0.33(-0.28%) |
Jan 26, 2017 | 120.95 | 121.13 | 120.43 | 120.48 | 14,446 | -0.51(-0.42%) |
Jan 25, 2017 | 120.39 | 121.49 | 120.37 | 120.99 | 53,472 | +0.94(+0.79%) |
Jan 24, 2017 | 119.95 | 120.24 | 119.28 | 120.05 | 30,426 | +0.35(+0.29%) |
Jan 23, 2017 | 119.94 | 120.03 | 118.33 | 119.70 | 39,254 | -0.46(-0.38%) |
Jan 20, 2017 | 120.26 | 120.58 | 119.95 | 120.16 | 12,473 | +0.18(+0.15%) |
Jan 19, 2017 | 120.47 | 120.83 | 119.55 | 119.98 | 89,652 | -0.61(-0.51%) |
Jan 18, 2017 | 121.24 | 121.37 | 120.10 | 120.59 | 20,675 | -0.56(-0.47%) |
Jan 17, 2017 | 120.70 | 121.18 | 119.67 | 121.16 | 25,831 | +0.11(+0.09%) |
Jan 13, 2017 | 121.05 | 121.05 | 121.05 | 0 | +0.23(+0.19%) | |
Jan 12, 2017 | 120.12 | 120.89 | 119.72 | 120.82 | 23,566 | +0.48(+0.40%) |
Jan 11, 2017 | 119.72 | 120.52 | 119.11 | 120.34 | 27,487 | +0.70(+0.59%) |
Jan 10, 2017 | 118.87 | 120.20 | 118.47 | 119.63 | 26,942 | +0.71(+0.60%) |
Jan 09, 2017 | 118.05 | 119.07 | 118.05 | 118.92 | 13,173 | +0.69(+0.59%) |
Jan 06, 2017 | 118.24 | 118.62 | 117.94 | 118.23 | 18,325 | -0.13(-0.11%) |
Jan 05, 2017 | 118.09 | 118.67 | 117.93 | 118.36 | 26,539 | +0.09(+0.08%) |
Jan 04, 2017 | 116.54 | 118.38 | 116.49 | 118.27 | 22,393 | +1.98(+1.70%) |
Jan 03, 2017 | 116.67 | 116.67 | 115.10 | 116.29 | 43,815 | +0.46(+0.40%) |
Dec 30, 2016 | 115.82 | 115.82 | 115.82 | 0 | -0.55(-0.47%) | |
Dec 29, 2016 | 116.63 | 117.00 | 116.23 | 116.37 | 11,277 | -0.19(-0.16%) |
Dec 28, 2016 | 117.76 | 117.76 | 116.42 | 116.55 | 95,636 | -1.12(-0.95%) |
Dec 27, 2016 | 117.52 | 118.34 | 117.52 | 117.67 | 54,390 | +0.10(+0.09%) |
Dec 23, 2016 | 117.57 | 117.57 | 117.57 | 0 | +1.17(+1.01%) | |
Dec 22, 2016 | 116.47 | 116.93 | 115.81 | 116.40 | 28,058 | -0.09(-0.08%) |
Dec 21, 2016 | 116.58 | 116.77 | 115.95 | 116.49 | 22,060 | -0.21(-0.18%) |
Dec 20, 2016 | 116.67 | 117.55 | 116.60 | 116.70 | 79,161 | +0.21(+0.18%) |
Dec 19, 2016 | 117.26 | 118.16 | 116.25 | 116.49 | 24,824 | -0.64(-0.54%) |
Dec 16, 2016 | 116.39 | 117.22 | 116.39 | 117.12 | 20,570 | +0.81(+0.70%) |
Dec 15, 2016 | 115.73 | 116.74 | 115.30 | 116.31 | 22,958 | +0.75(+0.64%) |
Dec 14, 2016 | 117.25 | 117.25 | 115.47 | 115.57 | 78,147 | -1.85(-1.58%) |
Dec 13, 2016 | 117.34 | 117.92 | 117.07 | 117.42 | 30,543 | +0.11(+0.09%) |
Dec 12, 2016 | 117.44 | 118.18 | 117.02 | 117.31 | 25,788 | -0.54(-0.45%) |
Dec 09, 2016 | 117.80 | 118.03 | 117.02 | 117.84 | 25,596 | +0.24(+0.20%) |
Dec 08, 2016 | 117.22 | 118.00 | 116.65 | 117.60 | 46,161 | +0.58(+0.50%) |
Dec 07, 2016 | 117.27 | 118.14 | 116.39 | 117.02 | 40,209 | -0.30(-0.26%) |
Dec 06, 2016 | 117.43 | 117.63 | 116.75 | 117.33 | 17,459 | +0.13(+0.11%) |
Dec 05, 2016 | 117.72 | 117.72 | 116.39 | 117.20 | 38,465 | -0.17(-0.14%) |
Dec 02, 2016 | 117.43 | 118.59 | 117.33 | 117.36 | 158,430 | -0.38(-0.32%) |
Dec 01, 2016 | 117.02 | 118.02 | 117.02 | 117.74 | 47,143 | +0.85(+0.73%) |
Nov 30, 2016 | 118.00 | 118.00 | 116.79 | 116.89 | 45,270 | -0.74(-0.63%) |
Nov 29, 2016 | 116.21 | 117.93 | 116.21 | 117.63 | 64,722 | +1.93(+1.67%) |
Nov 28, 2016 | 116.39 | 116.42 | 115.42 | 115.70 | 29,585 | -1.04(-0.89%) |
Nov 25, 2016 | 116.67 | 116.90 | 116.58 | 116.75 | 10,555 | +0.33(+0.29%) |
Nov 23, 2016 | 116.41 | 116.41 | 116.41 | 0 | +1.03(+0.89%) | |
Nov 22, 2016 | 115.31 | 115.72 | 114.83 | 115.39 | 28,518 | +0.26(+0.22%) |
Nov 21, 2016 | 114.75 | 115.41 | 114.60 | 115.13 | 35,251 | +0.70(+0.61%) |
Nov 18, 2016 | 115.31 | 115.31 | 114.37 | 114.43 | 25,220 | -0.81(-0.71%) |
Nov 17, 2016 | 114.33 | 115.31 | 114.12 | 115.24 | 25,007 | +1.16(+1.01%) |
Nov 16, 2016 | 114.06 | 114.42 | 113.98 | 114.08 | 25,777 | -0.30(-0.26%) |
Nov 15, 2016 | 113.83 | 114.59 | 113.19 | 114.38 | 82,721 | +0.70(+0.62%) |
Nov 14, 2016 | 110.90 | 113.89 | 110.90 | 113.68 | 117,173 | +3.43(+3.11%) |
Nov 11, 2016 | 111.17 | 111.17 | 109.70 | 110.25 | 56,133 | -0.68(-0.62%) |
Nov 10, 2016 | 109.68 | 111.12 | 109.47 | 110.93 | 136,061 | +2.10(+1.93%) |
Nov 09, 2016 | 104.39 | 109.24 | 102.91 | 108.84 | 435,904 | -1.70(-1.54%) |
Nov 08, 2016 | 108.39 | 110.86 | 108.39 | 110.54 | 74,783 | +1.26(+1.15%) |
Nov 07, 2016 | 107.35 | 109.59 | 107.35 | 109.28 | 75,176 | +3.46(+3.27%) |
Nov 04, 2016 | 105.20 | 106.62 | 105.16 | 105.82 | 35,381 | +0.73(+0.69%) |
Nov 03, 2016 | 106.88 | 107.83 | 104.93 | 105.09 | 46,085 | -1.79(-1.68%) |
Nov 02, 2016 | 105.91 | 107.77 | 105.91 | 106.88 | 34,578 | +0.58(+0.55%) |
Nov 01, 2016 | 108.27 | 108.39 | 105.44 | 106.30 | 90,606 | -2.01(-1.85%) |
Oct 31, 2016 | 107.64 | 108.30 | 107.64 | 108.30 | 63,458 | +1.01(+0.94%) |
Oct 28, 2016 | 108.61 | 108.91 | 106.81 | 107.30 | 38,908 | -1.70(-1.56%) |
Oct 27, 2016 | 110.63 | 110.63 | 108.84 | 109.00 | 57,417 | -1.75(-1.58%) |
Oct 26, 2016 | 112.49 | 112.49 | 110.44 | 110.75 | 25,941 | -2.01(-1.79%) |
Oct 25, 2016 | 113.22 | 113.78 | 112.64 | 112.76 | 39,681 | -0.56(-0.50%) |
Oct 24, 2016 | 113.67 | 113.87 | 113.22 | 113.33 | 382,287 | -0.04(-0.03%) |
Oct 21, 2016 | 113.10 | 113.44 | 112.63 | 113.36 | 298,370 | -0.51(-0.45%) |
Oct 20, 2016 | 113.48 | 114.10 | 113.48 | 113.87 | 317,148 | +0.24(+0.21%) |
Oct 19, 2016 | 113.45 | 114.03 | 112.73 | 113.63 | 115,226 | +0.11(+0.10%) |
Oct 18, 2016 | 111.72 | 113.85 | 111.72 | 113.52 | 93,711 | +3.19(+2.89%) |
Oct 17, 2016 | 110.76 | 110.80 | 110.13 | 110.33 | 344,323 | -0.57(-0.52%) |
Oct 14, 2016 | 111.62 | 111.82 | 110.89 | 110.91 | 735,728 | -0.33(-0.30%) |
Oct 13, 2016 | 110.84 | 111.40 | 110.18 | 111.24 | 98,472 | +0.26(+0.23%) |
Oct 12, 2016 | 111.87 | 111.97 | 110.81 | 110.98 | 40,264 | -0.87(-0.78%) |
Oct 11, 2016 | 113.66 | 113.66 | 111.46 | 111.85 | 102,808 | -2.17(-1.90%) |
Oct 10, 2016 | 112.99 | 114.11 | 112.99 | 114.02 | 659,506 | +1.43(+1.27%) |
Oct 07, 2016 | 113.06 | 113.13 | 111.98 | 112.59 | 407,194 | -0.31(-0.28%) |
Oct 06, 2016 | 113.00 | 113.22 | 112.49 | 112.90 | 26,708 | -0.51(-0.45%) |
Oct 05, 2016 | 113.51 | 113.88 | 113.22 | 113.41 | 40,053 | +0.22(+0.20%) |
Oct 04, 2016 | 113.37 | 113.65 | 112.42 | 113.19 | 161,512 | +0.04(+0.03%) |
Oct 03, 2016 | 114.22 | 114.22 | 112.79 | 113.15 | 47,605 | -1.41(-1.23%) |
Sep 30, 2016 | 113.86 | 114.94 | 112.84 | 114.56 | 77,739 | +1.07(+0.94%) |
Sep 29, 2016 | 114.64 | 114.81 | 113.19 | 113.49 | 134,395 | -1.37(-1.19%) |
Sep 28, 2016 | 114.53 | 114.90 | 113.66 | 114.86 | 34,625 | +0.48(+0.42%) |
Sep 27, 2016 | 113.52 | 114.40 | 113.51 | 114.38 | 88,420 | +0.80(+0.71%) |
Sep 26, 2016 | 114.14 | 114.34 | 113.36 | 113.58 | 164,248 | -1.12(-0.97%) |
Sep 23, 2016 | 115.18 | 115.65 | 114.68 | 114.69 | 33,057 | -0.73(-0.63%) |
Sep 22, 2016 | 114.67 | 115.52 | 114.67 | 115.42 | 352,492 | +1.21(+1.06%) |
Sep 21, 2016 | 113.08 | 114.31 | 112.86 | 114.21 | 394,085 | +1.35(+1.19%) |
Sep 20, 2016 | 114.12 | 114.12 | 112.69 | 112.86 | 43,252 | -0.55(-0.48%) |
Sep 19, 2016 | 113.90 | 114.53 | 113.26 | 113.41 | 20,704 | -0.21(-0.19%) |
Sep 16, 2016 | 112.07 | 113.83 | 112.07 | 113.62 | 51,870 | +1.17(+1.04%) |
Sep 15, 2016 | 111.44 | 112.63 | 110.94 | 112.45 | 80,563 | +0.84(+0.75%) |
Sep 14, 2016 | 112.39 | 112.50 | 111.30 | 111.61 | 418,416 | -0.96(-0.85%) |
Sep 13, 2016 | 113.29 | 113.29 | 111.96 | 112.57 | 255,342 | -1.63(-1.43%) |
Sep 12, 2016 | 112.36 | 114.36 | 112.31 | 114.20 | 49,720 | +1.31(+1.16%) |
Sep 09, 2016 | 113.78 | 113.87 | 112.89 | 112.89 | 19,352 | -1.77(-1.55%) |
Sep 08, 2016 | 114.24 | 114.75 | 114.06 | 114.67 | 107,636 | +0.21(+0.18%) |
Sep 07, 2016 | 113.48 | 114.63 | 113.41 | 114.46 | 133,864 | +0.87(+0.77%) |
Sep 06, 2016 | 114.16 | 114.16 | 113.18 | 113.58 | 153,435 | -0.61(-0.53%) |
Sep 02, 2016 | 112.71 | 114.19 | 114.19 | 114.19 | 171,354 | +1.49(+1.32%) |
Sep 01, 2016 | 113.52 | 113.65 | 112.39 | 112.71 | 445,293 | -0.78(-0.69%) |
Aug 31, 2016 | 113.78 | 113.78 | 112.79 | 113.49 | 32,166 | -0.47(-0.41%) |
Aug 30, 2016 | 113.49 | 114.06 | 113.47 | 113.96 | 59,888 | +0.40(+0.35%) |
Aug 29, 2016 | 112.73 | 113.88 | 112.62 | 113.57 | 35,519 | +0.94(+0.84%) |
Aug 26, 2016 | 113.10 | 113.52 | 111.97 | 112.62 | 232,736 | -0.42(-0.37%) |
Aug 25, 2016 | 114.16 | 114.16 | 112.88 | 113.04 | 38,098 | -1.28(-1.12%) |
Aug 24, 2016 | 115.64 | 116.05 | 114.31 | 114.32 | 18,400 | -1.43(-1.24%) |
Aug 23, 2016 | 115.82 | 116.23 | 115.73 | 115.75 | 19,264 | +0.19(+0.17%) |
Aug 22, 2016 | 115.16 | 115.87 | 115.16 | 115.56 | 26,830 | +0.29(+0.25%) |
Aug 19, 2016 | 115.10 | 115.37 | 114.54 | 115.28 | 27,163 | -0.40(-0.34%) |
Aug 18, 2016 | 114.86 | 116.03 | 114.71 | 115.67 | 37,304 | +0.62(+0.54%) |
Aug 17, 2016 | 115.94 | 115.94 | 114.46 | 115.05 | 83,384 | -0.80(-0.69%) |
Aug 16, 2016 | 116.52 | 116.52 | 115.67 | 115.86 | 45,768 | -0.95(-0.81%) |
Aug 15, 2016 | 116.69 | 117.08 | 116.67 | 116.81 | 146,002 | +0.22(+0.19%) |
Aug 12, 2016 | 116.04 | 116.94 | 115.72 | 116.59 | 495,216 | +0.40(+0.34%) |
Aug 11, 2016 | 116.43 | 116.72 | 115.73 | 116.19 | 23,528 | +0.00(+0.00%) |
Aug 10, 2016 | 116.52 | 116.73 | 115.99 | 116.19 | 36,421 | -0.31(-0.26%) |
Aug 09, 2016 | 116.80 | 117.13 | 116.38 | 116.49 | 16,737 | -0.22(-0.19%) |
Aug 08, 2016 | 117.61 | 117.73 | 116.60 | 116.72 | 20,102 | -0.79(-0.68%) |
Aug 05, 2016 | 116.85 | 117.81 | 116.85 | 117.51 | 26,915 | +1.09(+0.94%) |
Aug 04, 2016 | 116.95 | 116.95 | 116.22 | 116.42 | 44,297 | -0.61(-0.52%) |
Aug 03, 2016 | 115.86 | 117.24 | 115.77 | 117.03 | 21,674 | +0.92(+0.79%) |
Aug 02, 2016 | 117.55 | 117.81 | 115.70 | 116.11 | 161,148 | -1.29(-1.10%) |
Aug 01, 2016 | 118.81 | 118.97 | 117.33 | 117.40 | 37,743 | -1.26(-1.06%) |
Jul 29, 2016 | 117.92 | 118.95 | 117.87 | 118.65 | 315,510 | -0.38(-0.32%) |
Jul 28, 2016 | 118.31 | 119.35 | 118.17 | 119.03 | 21,260 | +0.25(+0.21%) |
Jul 27, 2016 | 119.84 | 119.85 | 118.33 | 118.78 | 54,959 | -1.69(-1.40%) |
Jul 26, 2016 | 120.50 | 120.66 | 119.63 | 120.47 | 19,866 | -0.25(-0.21%) |
Jul 25, 2016 | 122.14 | 122.14 | 120.62 | 120.72 | 20,878 | -1.62(-1.32%) |
Jul 22, 2016 | 120.56 | 122.61 | 120.56 | 122.34 | 47,489 | +1.38(+1.14%) |
Jul 21, 2016 | 119.52 | 121.61 | 119.52 | 120.96 | 55,593 | +1.03(+0.86%) |
Jul 20, 2016 | 119.16 | 120.29 | 119.16 | 119.93 | 19,381 | +1.19(+1.01%) |
Jul 19, 2016 | 119.46 | 119.48 | 117.83 | 118.73 | 29,795 | -0.91(-0.76%) |
Jul 18, 2016 | 119.42 | 119.81 | 118.92 | 119.64 | 25,851 | +0.35(+0.29%) |
Jul 15, 2016 | 119.75 | 120.11 | 119.14 | 119.29 | 24,420 | -0.02(-0.02%) |
Jul 14, 2016 | 120.36 | 120.66 | 119.27 | 119.31 | 37,227 | -0.53(-0.44%) |
Jul 13, 2016 | 119.37 | 119.86 | 119.26 | 119.84 | 82,162 | +0.92(+0.78%) |
Jul 12, 2016 | 119.17 | 119.17 | 118.67 | 118.91 | 30,457 | +0.34(+0.29%) |
Jul 11, 2016 | 118.92 | 119.44 | 118.53 | 118.57 | 250,778 | -0.01(-0.01%) |
Jul 08, 2016 | 117.13 | 118.72 | 116.62 | 118.58 | 188,060 | +1.96(+1.68%) |
Jul 07, 2016 | 117.57 | 118.43 | 116.11 | 116.62 | 56,799 | -0.83(-0.71%) |
Jul 06, 2016 | 115.97 | 117.87 | 115.97 | 117.45 | 21,055 | +1.02(+0.87%) |
Jul 05, 2016 | 117.02 | 117.02 | 115.75 | 116.44 | 37,384 | -0.94(-0.80%) |
Jul 01, 2016 | 117.81 | 117.38 | 117.38 | 117.38 | 42,676 | -0.21(-0.18%) |
Jun 30, 2016 | 117.18 | 117.59 | 116.48 | 117.59 | 36,141 | +0.44(+0.38%) |
Jun 29, 2016 | 115.80 | 117.29 | 115.66 | 117.15 | 31,448 | +2.42(+2.11%) |
Jun 28, 2016 | 113.93 | 114.98 | 113.81 | 114.73 | 41,244 | +1.84(+1.63%) |
Jun 27, 2016 | 115.13 | 115.13 | 112.28 | 112.89 | 107,972 | -3.09(-2.67%) |
Jun 24, 2016 | 115.05 | 116.98 | 114.40 | 115.99 | 44,217 | -2.87(-2.42%) |
Jun 23, 2016 | 118.68 | 118.88 | 118.13 | 118.86 | 27,859 | +1.35(+1.15%) |
Jun 22, 2016 | 117.60 | 118.75 | 117.44 | 117.51 | 23,671 | +0.04(+0.03%) |
Jun 21, 2016 | 117.81 | 117.81 | 116.81 | 117.47 | 30,845 | -0.02(-0.02%) |
Jun 20, 2016 | 116.93 | 118.33 | 116.93 | 117.49 | 45,058 | +1.33(+1.14%) |
Jun 17, 2016 | 117.03 | 117.42 | 115.80 | 116.16 | 447,344 | -0.74(-0.63%) |
Jun 16, 2016 | 115.83 | 116.97 | 115.49 | 116.90 | 45,492 | +0.36(+0.31%) |
Jun 15, 2016 | 117.22 | 117.71 | 116.45 | 116.54 | 77,215 | -0.35(-0.30%) |
Jun 14, 2016 | 116.36 | 117.08 | 116.17 | 116.89 | 26,851 | +0.17(+0.15%) |
Jun 13, 2016 | 117.66 | 118.47 | 116.66 | 116.72 | 37,238 | -1.54(-1.30%) |
Jun 10, 2016 | 119.01 | 119.20 | 117.91 | 118.26 | 26,594 | -1.82(-1.51%) |
Jun 09, 2016 | 120.13 | 120.53 | 119.63 | 120.08 | 21,919 | -0.36(-0.30%) |
Jun 08, 2016 | 118.78 | 120.62 | 118.78 | 120.44 | 84,021 | +1.54(+1.30%) |
Jun 07, 2016 | 118.86 | 119.28 | 118.66 | 118.89 | 244,389 | +0.09(+0.08%) |
Jun 06, 2016 | 117.70 | 119.07 | 117.55 | 118.80 | 42,859 | +1.20(+1.02%) |
Jun 03, 2016 | 118.12 | 118.15 | 117.19 | 117.60 | 74,498 | -0.77(-0.65%) |
Jun 02, 2016 | 115.85 | 118.38 | 115.85 | 118.38 | 71,903 | +1.83(+1.57%) |
Jun 01, 2016 | 115.26 | 116.74 | 115.15 | 116.54 | 21,401 | +0.91(+0.78%) |
May 31, 2016 | 115.44 | 115.86 | 115.14 | 115.64 | 37,949 | +0.42(+0.36%) |
May 27, 2016 | 115.30 | 115.22 | 115.22 | 115.22 | 18,209 | +0.58(+0.51%) |
May 26, 2016 | 115.36 | 115.48 | 114.31 | 114.64 | 116,044 | -0.73(-0.63%) |
May 25, 2016 | 114.77 | 115.69 | 114.70 | 115.37 | 45,291 | +1.19(+1.04%) |
May 24, 2016 | 112.85 | 114.49 | 112.85 | 114.18 | 49,643 | +1.47(+1.30%) |
May 23, 2016 | 113.16 | 113.38 | 112.65 | 112.71 | 108,481 | -0.68(-0.60%) |
May 20, 2016 | 112.83 | 113.65 | 112.75 | 113.40 | 25,674 | +0.97(+0.86%) |
May 19, 2016 | 112.13 | 113.54 | 111.37 | 112.43 | 56,699 | -0.55(-0.49%) |
May 18, 2016 | 112.56 | 113.68 | 112.25 | 112.98 | 93,573 | +0.09(+0.08%) |
May 17, 2016 | 113.28 | 114.18 | 112.45 | 112.89 | 54,657 | -0.78(-0.68%) |
May 16, 2016 | 112.08 | 113.70 | 112.08 | 113.66 | 33,579 | +1.36(+1.21%) |
May 13, 2016 | 112.12 | 112.88 | 111.86 | 112.31 | 27,965 | -0.10(-0.09%) |
May 12, 2016 | 114.97 | 114.97 | 111.77 | 112.41 | 43,663 | -2.43(-2.11%) |
May 11, 2016 | 116.20 | 116.46 | 114.78 | 114.84 | 26,067 | -1.30(-1.12%) |
May 10, 2016 | 115.92 | 116.19 | 115.08 | 116.14 | 23,262 | +0.65(+0.56%) |
May 09, 2016 | 114.59 | 115.79 | 114.43 | 115.49 | 37,639 | +0.78(+0.68%) |
May 06, 2016 | 114.57 | 115.37 | 113.92 | 114.71 | 51,634 | -0.14(-0.12%) |
May 05, 2016 | 115.04 | 115.56 | 114.59 | 114.84 | 44,935 | -0.20(-0.18%) |
May 04, 2016 | 115.38 | 116.03 | 114.68 | 115.05 | 42,155 | -1.03(-0.89%) |
May 03, 2016 | 115.58 | 116.75 | 115.20 | 116.08 | 95,618 | -0.56(-0.48%) |