Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 142.81 | 140.74 | 141.44 | 2,331,025 | +0.20(+0.14%) | |
Jun 29, 2017 | 143.06 | 143.20 | 139.65 | 141.24 | 2,653,431 | -2.57(-1.79%) |
Jun 28, 2017 | 143.01 | 144.08 | 141.15 | 143.81 | 2,507,882 | +1.27(+0.89%) |
Jun 27, 2017 | 144.33 | 144.81 | 142.54 | 142.54 | 3,018,939 | -2.42(-1.67%) |
Jun 26, 2017 | 146.06 | 146.89 | 144.36 | 144.96 | 2,775,521 | -0.45(-0.31%) |
Jun 23, 2017 | 145.59 | 145.41 | 3,418,994 | +1.72(+1.20%) | ||
Jun 22, 2017 | 145.15 | 145.77 | 143.66 | 143.69 | 3,688,393 | -0.55(-0.38%) |
Jun 21, 2017 | 145.08 | 147.45 | 142.75 | 144.24 | 8,249,176 | +3.33(+2.36%) |
Jun 20, 2017 | 141.21 | 142.30 | 140.19 | 140.91 | 5,447,169 | +0.56(+0.40%) |
Jun 19, 2017 | 138.79 | 141.47 | 138.63 | 140.35 | 4,356,415 | +2.51(+1.82%) |
Jun 16, 2017 | 137.35 | 138.35 | 136.29 | 137.84 | 4,205,798 | +0.32(+0.23%) |
Jun 15, 2017 | 136.63 | 137.90 | 134.45 | 137.52 | 2,804,410 | -0.73(-0.53%) |
Jun 14, 2017 | 139.29 | 140.85 | 136.41 | 138.25 | 2,831,056 | -0.84(-0.60%) |
Jun 13, 2017 | 138.79 | 139.86 | 138.09 | 139.09 | 2,871,379 | +1.84(+1.34%) |
Jun 12, 2017 | 133.72 | 138.64 | 131.20 | 137.25 | 6,772,355 | -0.80(-0.58%) |
Jun 09, 2017 | 143.14 | 143.59 | 135.76 | 138.05 | 4,146,190 | -4.58(-3.21%) |
Jun 08, 2017 | 143.96 | 143.97 | 141.74 | 142.63 | 2,811,524 | -0.99(-0.69%) |
Jun 07, 2017 | 143.33 | 143.77 | 142.45 | 143.62 | 1,633,493 | +0.59(+0.41%) |
Jun 06, 2017 | 143.35 | 144.17 | 142.73 | 143.03 | 2,162,703 | -0.56(-0.39%) |
Jun 05, 2017 | 144.14 | 144.34 | 143.51 | 143.59 | 1,847,635 | +0.11(+0.08%) |
Jun 02, 2017 | 142.12 | 143.57 | 141.86 | 143.48 | 2,885,683 | +2.10(+1.49%) |
Jun 01, 2017 | 141.64 | 142.49 | 140.93 | 141.38 | 2,407,737 | -0.48(-0.34%) |
May 31, 2017 | 143.04 | 143.19 | 141.41 | 141.86 | 2,944,380 | -0.55(-0.39%) |
May 30, 2017 | 141.80 | 142.56 | 141.50 | 142.41 | 1,541,203 | +0.52(+0.37%) |
May 26, 2017 | 142.93 | 143.10 | 141.67 | 141.89 | 1,604,223 | -0.96(-0.67%) |
May 25, 2017 | 142.16 | 143.48 | 141.80 | 142.85 | 1,731,056 | +1.73(+1.23%) |
May 24, 2017 | 140.18 | 141.25 | 139.81 | 141.12 | 1,700,122 | +1.60(+1.15%) |
May 23, 2017 | 139.16 | 139.95 | 138.70 | 139.52 | 2,123,741 | +0.66(+0.48%) |
May 22, 2017 | 137.38 | 139.19 | 136.58 | 138.86 | 2,515,974 | +2.43(+1.78%) |
May 19, 2017 | 135.18 | 136.61 | 134.34 | 136.43 | 3,721,729 | +1.89(+1.40%) |
May 18, 2017 | 132.77 | 134.85 | 131.00 | 134.54 | 4,158,608 | +0.21(+0.16%) |
May 17, 2017 | 137.20 | 137.32 | 134.24 | 134.33 | 3,558,473 | -3.70(-2.68%) |
May 16, 2017 | 138.06 | 138.39 | 137.60 | 138.03 | 2,271,816 | +0.43(+0.31%) |
May 15, 2017 | 137.13 | 137.71 | 136.83 | 137.60 | 3,210,250 | +0.76(+0.56%) |
May 12, 2017 | 136.45 | 137.38 | 135.88 | 136.84 | 1,626,639 | +0.55(+0.40%) |
May 11, 2017 | 135.98 | 136.31 | 135.40 | 136.29 | 1,343,888 | +0.14(+0.10%) |
May 10, 2017 | 135.86 | 136.75 | 135.51 | 136.15 | 1,755,377 | +0.55(+0.41%) |
May 09, 2017 | 135.33 | 135.62 | 134.90 | 135.60 | 1,692,295 | +0.48(+0.36%) |
May 08, 2017 | 135.36 | 135.38 | 134.22 | 135.12 | 1,583,085 | +0.28(+0.21%) |
May 05, 2017 | 135.19 | 135.19 | 134.19 | 134.84 | 1,845,506 | +0.23(+0.17%) |
May 04, 2017 | 135.13 | 135.35 | 134.41 | 134.61 | 1,810,352 | -0.24(-0.18%) |
May 03, 2017 | 134.99 | 135.21 | 134.38 | 134.85 | 1,974,174 | -0.15(-0.11%) |
May 02, 2017 | 135.54 | 135.70 | 134.75 | 135.00 | 2,692,860 | -0.11(-0.08%) |
May 01, 2017 | 134.30 | 135.34 | 133.71 | 135.11 | 1,811,962 | +1.37(+1.02%) |
Apr 28, 2017 | 133.40 | 133.92 | 132.67 | 133.74 | 1,749,243 | +0.36(+0.27%) |
Apr 27, 2017 | 133.13 | 134.25 | 132.76 | 133.38 | 1,658,147 | +0.59(+0.44%) |
Apr 26, 2017 | 133.50 | 133.80 | 132.42 | 132.79 | 1,635,874 | -0.70(-0.52%) |
Apr 25, 2017 | 133.44 | 133.72 | 132.88 | 133.49 | 2,504,120 | +0.60(+0.45%) |
Apr 24, 2017 | 132.94 | 133.18 | 132.17 | 132.89 | 1,845,405 | +1.37(+1.04%) |
Apr 21, 2017 | 131.84 | 131.97 | 131.03 | 131.52 | 2,137,086 | +0.10(+0.08%) |
Apr 20, 2017 | 130.70 | 131.99 | 130.28 | 131.42 | 2,004,150 | +1.20(+0.92%) |
Apr 19, 2017 | 129.90 | 130.98 | 129.82 | 130.22 | 2,007,422 | +0.41(+0.32%) |
Apr 18, 2017 | 129.74 | 130.23 | 129.48 | 129.81 | 1,499,916 | -0.18(-0.14%) |
Apr 17, 2017 | 129.69 | 130.36 | 129.11 | 129.99 | 1,395,416 | +0.94(+0.73%) |
Apr 13, 2017 | 129.63 | 130.42 | 129.05 | 129.05 | 1,815,148 | -0.33(-0.26%) |
Apr 12, 2017 | 129.96 | 129.96 | 128.72 | 129.38 | 2,106,257 | -0.57(-0.44%) |
Apr 11, 2017 | 129.91 | 130.16 | 128.21 | 129.95 | 2,331,519 | -0.21(-0.16%) |
Apr 10, 2017 | 130.32 | 130.38 | 129.47 | 130.16 | 2,234,853 | -0.06(-0.05%) |
Apr 07, 2017 | 130.15 | 130.67 | 129.52 | 130.22 | 2,287,929 | +0.07(+0.05%) |
Apr 06, 2017 | 129.86 | 130.22 | 129.16 | 130.15 | 1,890,783 | +0.26(+0.20%) |
Apr 05, 2017 | 130.58 | 131.33 | 129.38 | 129.89 | 2,810,196 | -0.15(-0.12%) |
Apr 04, 2017 | 129.47 | 130.37 | 129.02 | 130.04 | 2,026,519 | +0.45(+0.35%) |
Apr 03, 2017 | 129.59 | 130.75 | 128.88 | 129.59 | 2,336,774 | -0.54(-0.41%) |
Mar 31, 2017 | 129.57 | 130.69 | 129.40 | 130.13 | 2,086,431 | +0.52(+0.40%) |
Mar 30, 2017 | 129.55 | 130.28 | 129.30 | 129.61 | 2,205,186 | +0.03(+0.02%) |
Mar 29, 2017 | 128.40 | 129.63 | 128.20 | 129.58 | 2,272,464 | +0.89(+0.69%) |
Mar 28, 2017 | 127.81 | 129.28 | 127.81 | 128.69 | 2,213,163 | +0.44(+0.34%) |
Mar 27, 2017 | 127.48 | 128.84 | 126.36 | 128.25 | 2,424,236 | +0.55(+0.43%) |
Mar 24, 2017 | 127.86 | 129.00 | 127.05 | 127.70 | 3,044,007 | +0.83(+0.65%) |
Mar 23, 2017 | 126.20 | 127.25 | 126.01 | 126.87 | 2,197,390 | +0.66(+0.52%) |
Mar 22, 2017 | 124.60 | 126.94 | 124.51 | 126.21 | 3,477,250 | +1.14(+0.91%) |
Mar 21, 2017 | 126.64 | 127.24 | 124.96 | 125.07 | 3,105,349 | -1.24(-0.98%) |
Mar 20, 2017 | 126.99 | 128.09 | 125.79 | 126.31 | 3,320,867 | -0.70(-0.55%) |
Mar 17, 2017 | 128.45 | 130.30 | 126.94 | 127.01 | 8,749,926 | +4.66(+3.81%) |
Mar 16, 2017 | 123.25 | 123.60 | 121.53 | 122.35 | 4,035,291 | +0.24(+0.20%) |
Mar 15, 2017 | 122.00 | 122.42 | 120.90 | 122.11 | 2,395,614 | +0.67(+0.55%) |
Mar 14, 2017 | 121.65 | 121.99 | 120.62 | 121.44 | 1,507,522 | -0.36(-0.30%) |
Mar 13, 2017 | 121.11 | 121.96 | 120.89 | 121.80 | 1,805,125 | +0.71(+0.59%) |
Mar 10, 2017 | 120.57 | 121.37 | 120.24 | 121.09 | 2,211,585 | +1.18(+0.98%) |
Mar 09, 2017 | 119.82 | 120.26 | 119.11 | 119.91 | 1,984,205 | +0.31(+0.26%) |
Mar 08, 2017 | 120.21 | 120.66 | 119.35 | 119.60 | 2,963,009 | -0.38(-0.32%) |
Mar 07, 2017 | 120.06 | 120.69 | 119.69 | 119.98 | 1,872,495 | -0.17(-0.14%) |
Mar 06, 2017 | 119.73 | 120.48 | 119.37 | 120.15 | 1,979,700 | +0.11(+0.09%) |
Mar 03, 2017 | 119.83 | 120.13 | 119.48 | 120.04 | 1,361,060 | +0.14(+0.12%) |
Mar 02, 2017 | 120.09 | 120.12 | 119.28 | 119.90 | 1,817,031 | -0.45(-0.37%) |
Mar 01, 2017 | 119.24 | 120.57 | 118.38 | 120.35 | 2,356,481 | +2.01(+1.70%) |
Feb 28, 2017 | 118.83 | 118.84 | 118.02 | 118.34 | 2,008,016 | -0.44(-0.37%) |
Feb 27, 2017 | 119.02 | 119.20 | 118.07 | 118.78 | 1,550,440 | -0.53(-0.44%) |
Feb 24, 2017 | 118.30 | 119.32 | 117.83 | 119.31 | 1,942,492 | +0.48(+0.40%) |
Feb 23, 2017 | 120.10 | 120.15 | 118.03 | 118.83 | 2,382,033 | -0.64(-0.54%) |
Feb 22, 2017 | 119.67 | 119.89 | 118.85 | 119.47 | 1,982,021 | -0.16(-0.13%) |
Feb 21, 2017 | 119.73 | 120.17 | 119.37 | 119.63 | 2,032,259 | -0.04(-0.03%) |
Feb 17, 2017 | 119.67 | 119.67 | 119.67 | 0 | +0.74(+0.62%) | |
Feb 16, 2017 | 118.84 | 119.47 | 118.47 | 118.93 | 1,649,392 | +0.20(+0.17%) |
Feb 15, 2017 | 117.33 | 119.09 | 117.07 | 118.73 | 1,695,306 | +1.15(+0.98%) |
Feb 14, 2017 | 117.65 | 117.79 | 116.67 | 117.58 | 1,556,662 | -0.07(-0.06%) |
Feb 13, 2017 | 117.03 | 117.94 | 116.20 | 117.65 | 1,910,376 | +0.80(+0.68%) |
Feb 10, 2017 | 116.51 | 116.94 | 115.03 | 116.85 | 2,612,905 | +0.41(+0.35%) |
Feb 09, 2017 | 116.26 | 116.90 | 116.02 | 116.44 | 1,688,862 | +0.31(+0.27%) |
Feb 08, 2017 | 115.00 | 116.38 | 114.45 | 116.13 | 2,591,686 | +1.17(+1.02%) |
Feb 07, 2017 | 114.83 | 115.19 | 114.54 | 114.96 | 1,643,454 | +0.50(+0.44%) |
Feb 06, 2017 | 114.68 | 114.83 | 113.29 | 114.46 | 3,067,371 | -0.71(-0.62%) |
Feb 03, 2017 | 113.55 | 115.45 | 113.42 | 115.17 | 2,507,874 | +2.01(+1.78%) |
Feb 02, 2017 | 112.82 | 113.58 | 112.27 | 113.16 | 1,695,724 | -0.20(-0.18%) |
Feb 01, 2017 | 113.31 | 113.64 | 112.68 | 113.36 | 1,859,067 | -0.02(-0.02%) |
Jan 31, 2017 | 113.22 | 113.75 | 112.69 | 113.38 | 1,713,173 | -0.44(-0.39%) |
Jan 30, 2017 | 113.22 | 113.87 | 112.26 | 113.82 | 2,173,063 | -0.17(-0.15%) |
Jan 27, 2017 | 113.07 | 114.01 | 112.75 | 113.99 | 1,696,857 | +1.11(+0.98%) |
Jan 26, 2017 | 113.79 | 114.44 | 112.73 | 112.88 | 2,745,699 | -1.37(-1.20%) |
Jan 25, 2017 | 113.77 | 114.57 | 113.29 | 114.25 | 4,116,601 | +0.53(+0.47%) |
Jan 24, 2017 | 111.46 | 114.17 | 111.34 | 113.72 | 3,654,574 | +2.75(+2.48%) |
Jan 23, 2017 | 110.71 | 111.92 | 110.30 | 110.97 | 2,574,083 | +0.26(+0.23%) |
Jan 20, 2017 | 110.02 | 110.81 | 109.57 | 110.71 | 3,179,186 | +0.92(+0.84%) |
Jan 19, 2017 | 108.63 | 109.98 | 108.04 | 109.79 | 3,090,509 | +1.00(+0.92%) |
Jan 18, 2017 | 108.50 | 109.17 | 107.53 | 108.79 | 2,536,925 | +0.79(+0.73%) |
Jan 17, 2017 | 107.79 | 108.05 | 107.06 | 108.00 | 1,697,769 | -0.53(-0.49%) |
Jan 13, 2017 | 108.53 | 108.53 | 108.53 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 107.99 | 108.74 | 107.16 | 108.59 | 1,617,882 | -0.40(-0.37%) |
Jan 11, 2017 | 108.23 | 109.05 | 108.00 | 108.99 | 1,783,953 | +0.73(+0.67%) |
Jan 10, 2017 | 108.57 | 108.79 | 107.61 | 108.26 | 3,080,871 | -0.31(-0.29%) |
Jan 09, 2017 | 107.96 | 108.79 | 107.56 | 108.57 | 2,925,319 | +0.27(+0.25%) |
Jan 06, 2017 | 105.98 | 108.43 | 105.25 | 108.30 | 2,626,352 | +2.39(+2.26%) |
Jan 05, 2017 | 104.13 | 106.02 | 103.77 | 105.91 | 2,504,162 | +1.77(+1.70%) |
Jan 04, 2017 | 103.74 | 104.37 | 103.50 | 104.14 | 1,712,309 | +0.66(+0.64%) |
Jan 03, 2017 | 103.43 | 104.03 | 102.81 | 103.48 | 2,277,933 | +0.53(+0.51%) |
Dec 30, 2016 | 102.95 | 102.95 | 102.95 | 0 | -0.73(-0.70%) | |
Dec 29, 2016 | 103.63 | 104.39 | 103.41 | 103.68 | 1,094,982 | -0.09(-0.09%) |
Dec 28, 2016 | 104.83 | 105.16 | 103.50 | 103.77 | 1,742,924 | -1.21(-1.15%) |
Dec 27, 2016 | 105.00 | 105.90 | 104.86 | 104.98 | 1,047,446 | -0.04(-0.04%) |
Dec 23, 2016 | 105.02 | 105.02 | 105.02 | 0 | +0.30(+0.29%) | |
Dec 22, 2016 | 105.12 | 105.15 | 103.95 | 104.72 | 1,717,345 | -0.79(-0.75%) |
Dec 21, 2016 | 105.74 | 106.06 | 104.48 | 105.51 | 2,520,947 | -0.26(-0.25%) |
Dec 20, 2016 | 105.50 | 105.88 | 104.77 | 105.77 | 2,194,517 | +0.48(+0.46%) |
Dec 19, 2016 | 103.57 | 106.08 | 103.41 | 105.29 | 3,566,267 | +1.74(+1.68%) |
Dec 16, 2016 | 107.80 | 107.80 | 101.91 | 103.55 | 8,949,417 | -1.55(-1.47%) |
Dec 15, 2016 | 106.33 | 106.48 | 104.60 | 105.10 | 5,657,123 | -0.71(-0.67%) |
Dec 14, 2016 | 106.30 | 106.79 | 105.44 | 105.81 | 3,213,352 | -0.34(-0.32%) |
Dec 13, 2016 | 105.74 | 107.60 | 105.62 | 106.15 | 3,360,550 | +0.99(+0.94%) |
Dec 12, 2016 | 104.62 | 105.24 | 103.52 | 105.16 | 2,711,574 | +0.85(+0.81%) |
Dec 09, 2016 | 104.00 | 104.50 | 103.42 | 104.31 | 2,620,553 | +0.81(+0.78%) |
Dec 08, 2016 | 103.36 | 104.07 | 102.54 | 103.50 | 1,852,118 | +0.14(+0.14%) |
Dec 07, 2016 | 100.89 | 103.51 | 100.89 | 103.36 | 2,728,942 | +1.81(+1.78%) |
Dec 06, 2016 | 101.99 | 101.99 | 100.71 | 101.55 | 2,679,865 | -0.40(-0.39%) |
Dec 05, 2016 | 100.46 | 102.52 | 100.16 | 101.95 | 2,319,328 | +2.22(+2.23%) |
Dec 02, 2016 | 99.52 | 100.14 | 98.00 | 99.73 | 3,514,407 | +0.22(+0.22%) |
Dec 01, 2016 | 102.82 | 102.92 | 98.87 | 99.51 | 5,120,834 | -3.30(-3.21%) |
Nov 30, 2016 | 104.99 | 105.46 | 102.80 | 102.81 | 3,398,066 | -2.14(-2.04%) |
Nov 29, 2016 | 104.27 | 105.98 | 104.26 | 104.95 | 2,353,061 | +0.45(+0.43%) |
Nov 28, 2016 | 104.81 | 105.15 | 104.09 | 104.50 | 1,541,150 | -0.52(-0.50%) |
Nov 25, 2016 | 104.17 | 105.03 | 103.90 | 105.02 | 938,191 | +0.81(+0.78%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | -1.00(-0.95%) | |
Nov 22, 2016 | 105.85 | 106.36 | 105.04 | 105.21 | 1,703,124 | -0.44(-0.42%) |
Nov 21, 2016 | 105.56 | 106.14 | 105.14 | 105.65 | 1,805,856 | +0.63(+0.60%) |
Nov 18, 2016 | 106.19 | 106.80 | 104.72 | 105.02 | 2,358,168 | -0.79(-0.75%) |
Nov 17, 2016 | 103.77 | 105.93 | 103.48 | 105.81 | 2,603,388 | +1.73(+1.66%) |
Nov 16, 2016 | 103.61 | 104.40 | 102.96 | 104.08 | 2,459,464 | +0.42(+0.41%) |
Nov 15, 2016 | 103.14 | 104.76 | 102.55 | 103.66 | 2,561,039 | +1.24(+1.21%) |
Nov 14, 2016 | 104.12 | 104.49 | 101.77 | 102.42 | 3,040,483 | -1.26(-1.22%) |
Nov 11, 2016 | 103.62 | 104.47 | 102.62 | 103.68 | 3,833,663 | -0.40(-0.38%) |
Nov 10, 2016 | 108.08 | 108.26 | 103.86 | 104.08 | 7,301,654 | -3.78(-3.50%) |
Nov 09, 2016 | 105.55 | 108.05 | 104.52 | 107.86 | 3,650,448 | -0.53(-0.49%) |
Nov 08, 2016 | 108.68 | 109.16 | 107.93 | 108.39 | 2,453,769 | -0.27(-0.25%) |
Nov 07, 2016 | 107.66 | 108.97 | 107.37 | 108.66 | 2,729,881 | +2.46(+2.32%) |
Nov 04, 2016 | 105.85 | 107.09 | 105.60 | 106.20 | 2,587,537 | -0.97(-0.91%) |
Nov 03, 2016 | 106.54 | 108.16 | 106.48 | 107.17 | 3,666,957 | +1.28(+1.21%) |
Nov 02, 2016 | 106.85 | 106.95 | 105.57 | 105.89 | 2,140,266 | -0.98(-0.92%) |
Nov 01, 2016 | 107.79 | 107.97 | 106.04 | 106.87 | 1,951,512 | -0.64(-0.60%) |
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |
Oct 03, 2016 | 108.41 | 108.96 | 108.16 | 108.45 | 1,553,774 | -0.09(-0.08%) |
Sep 30, 2016 | 108.15 | 108.84 | 107.44 | 108.54 | 3,484,214 | +0.74(+0.69%) |
Sep 29, 2016 | 109.50 | 109.57 | 107.55 | 107.80 | 2,436,870 | -1.69(-1.54%) |
Sep 28, 2016 | 109.48 | 109.69 | 108.82 | 109.49 | 2,739,836 | -0.21(-0.19%) |
Sep 27, 2016 | 106.99 | 109.76 | 106.74 | 109.70 | 3,529,674 | +2.44(+2.27%) |
Sep 26, 2016 | 106.91 | 107.57 | 106.53 | 107.26 | 2,342,661 | -0.21(-0.20%) |
Sep 23, 2016 | 107.21 | 108.00 | 106.79 | 107.47 | 3,087,239 | -0.45(-0.42%) |
Sep 22, 2016 | 107.46 | 108.50 | 107.01 | 107.92 | 3,960,346 | +0.14(+0.13%) |
Sep 21, 2016 | 106.54 | 108.22 | 105.92 | 107.78 | 8,763,944 | +7.16(+7.12%) |
Sep 20, 2016 | 100.16 | 100.91 | 99.72 | 100.62 | 4,078,038 | +0.94(+0.94%) |
Sep 19, 2016 | 99.21 | 100.21 | 99.02 | 99.68 | 3,307,290 | +0.75(+0.76%) |
Sep 16, 2016 | 99.26 | 99.54 | 98.32 | 98.93 | 3,700,615 | -0.69(-0.69%) |
Sep 15, 2016 | 98.84 | 100.04 | 98.49 | 99.62 | 3,094,979 | +0.83(+0.84%) |
Sep 14, 2016 | 98.95 | 99.55 | 98.49 | 98.79 | 2,028,975 | +0.02(+0.02%) |
Sep 13, 2016 | 99.92 | 99.92 | 97.87 | 98.77 | 3,797,564 | -1.55(-1.55%) |
Sep 12, 2016 | 99.18 | 100.50 | 99.00 | 100.32 | 2,882,638 | +0.94(+0.95%) |
Sep 09, 2016 | 100.97 | 101.28 | 99.38 | 99.38 | 3,379,338 | -2.50(-2.45%) |
Sep 08, 2016 | 102.77 | 102.97 | 101.62 | 101.88 | 2,110,629 | -1.12(-1.09%) |
Sep 07, 2016 | 103.47 | 103.51 | 102.58 | 103.00 | 1,386,851 | -0.50(-0.48%) |
Sep 06, 2016 | 103.33 | 103.74 | 103.09 | 103.50 | 1,585,082 | -0.07(-0.07%) |
Sep 02, 2016 | 103.49 | 103.57 | 103.57 | 103.57 | 1,715,400 | +0.67(+0.65%) |
Sep 01, 2016 | 102.23 | 102.97 | 101.81 | 102.90 | 2,006,379 | +0.59(+0.58%) |
Aug 31, 2016 | 101.66 | 102.60 | 101.51 | 102.31 | 1,773,004 | +0.31(+0.30%) |
Aug 30, 2016 | 102.09 | 102.39 | 101.51 | 102.00 | 1,325,120 | -0.30(-0.29%) |
Aug 29, 2016 | 101.85 | 102.68 | 101.40 | 102.30 | 1,161,560 | +0.24(+0.24%) |
Aug 26, 2016 | 101.68 | 102.73 | 101.08 | 102.06 | 1,834,580 | +0.37(+0.36%) |
Aug 25, 2016 | 101.15 | 101.79 | 100.91 | 101.69 | 1,174,109 | +0.55(+0.54%) |
Aug 24, 2016 | 101.00 | 101.52 | 100.69 | 101.14 | 1,425,470 | +0.00(+0.00%) |
Aug 23, 2016 | 100.46 | 101.28 | 100.24 | 101.14 | 1,008,572 | +0.90(+0.90%) |
Aug 22, 2016 | 100.32 | 100.68 | 99.92 | 100.24 | 1,000,917 | -0.08(-0.08%) |
Aug 19, 2016 | 100.31 | 100.61 | 99.72 | 100.32 | 1,587,902 | -0.35(-0.35%) |
Aug 18, 2016 | 99.60 | 100.93 | 99.60 | 100.67 | 2,027,030 | +0.97(+0.97%) |
Aug 17, 2016 | 100.65 | 100.81 | 99.45 | 99.70 | 2,123,885 | -0.90(-0.89%) |
Aug 16, 2016 | 100.52 | 100.97 | 99.91 | 100.60 | 1,649,250 | -0.33(-0.33%) |
Aug 15, 2016 | 101.38 | 101.63 | 100.88 | 100.93 | 1,697,642 | -0.11(-0.11%) |
Aug 12, 2016 | 100.98 | 101.20 | 100.06 | 101.04 | 1,713,285 | -0.63(-0.62%) |
Aug 11, 2016 | 100.85 | 101.93 | 100.59 | 101.67 | 2,259,559 | +1.05(+1.04%) |
Aug 10, 2016 | 99.13 | 100.99 | 99.09 | 100.62 | 2,670,193 | +1.75(+1.77%) |
Aug 09, 2016 | 98.71 | 99.22 | 98.47 | 98.87 | 1,001,894 | +0.38(+0.39%) |
Aug 08, 2016 | 98.86 | 98.95 | 98.30 | 98.49 | 1,107,226 | -0.55(-0.56%) |
Aug 05, 2016 | 97.36 | 99.08 | 97.15 | 99.04 | 1,932,246 | +1.95(+2.01%) |
Aug 04, 2016 | 96.50 | 97.28 | 96.19 | 97.09 | 1,282,591 | +0.42(+0.43%) |
Aug 03, 2016 | 96.06 | 96.68 | 95.65 | 96.67 | 2,071,189 | +0.62(+0.65%) |
Aug 02, 2016 | 97.38 | 97.63 | 95.42 | 96.05 | 2,352,675 | -1.67(-1.71%) |
Aug 01, 2016 | 97.75 | 98.16 | 97.22 | 97.72 | 1,474,723 | -0.14(-0.14%) |
Jul 29, 2016 | 98.40 | 98.55 | 97.23 | 97.86 | 1,786,571 | -0.58(-0.59%) |
Jul 28, 2016 | 97.92 | 98.61 | 97.57 | 98.44 | 1,665,971 | +0.51(+0.52%) |
Jul 27, 2016 | 97.59 | 98.41 | 97.39 | 97.93 | 2,312,850 | +0.02(+0.02%) |
Jul 26, 2016 | 97.81 | 98.42 | 97.00 | 97.91 | 2,196,454 | +0.59(+0.61%) |
Jul 25, 2016 | 97.75 | 97.75 | 96.88 | 97.32 | 1,815,063 | -0.74(-0.75%) |
Jul 22, 2016 | 96.71 | 98.24 | 96.09 | 98.06 | 2,101,787 | +1.72(+1.79%) |
Jul 21, 2016 | 98.12 | 98.42 | 96.08 | 96.34 | 2,579,487 | -2.06(-2.09%) |
Jul 20, 2016 | 98.16 | 98.89 | 97.85 | 98.40 | 1,553,788 | +0.61(+0.62%) |
Jul 19, 2016 | 97.11 | 98.17 | 97.00 | 97.79 | 1,796,969 | +0.00(+0.00%) |
Jul 18, 2016 | 97.74 | 98.53 | 97.58 | 97.79 | 1,544,201 | -0.04(-0.04%) |
Jul 15, 2016 | 98.39 | 98.40 | 97.50 | 97.83 | 1,530,467 | +0.13(+0.13%) |
Jul 14, 2016 | 98.00 | 98.14 | 97.46 | 97.70 | 1,402,541 | +0.36(+0.37%) |
Jul 13, 2016 | 97.97 | 98.38 | 97.34 | 97.34 | 2,125,797 | -0.20(-0.21%) |
Jul 12, 2016 | 97.25 | 97.79 | 96.70 | 97.54 | 2,054,394 | +0.40(+0.41%) |
Jul 11, 2016 | 96.98 | 97.55 | 96.81 | 97.14 | 1,732,028 | +0.35(+0.36%) |
Jul 08, 2016 | 95.93 | 96.86 | 95.14 | 96.79 | 2,023,889 | +1.65(+1.73%) |
Jul 07, 2016 | 95.01 | 95.51 | 94.54 | 95.14 | 1,576,236 | +0.41(+0.43%) |
Jul 05, 2016 | 94.55 | 95.61 | 94.15 | 94.73 | 2,314,535 | -0.59(-0.62%) |