Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.06 | 119.06 | 118.48 | 118.55 | 806,207 | -0.30(-0.25%) |
Apr 27, 2017 | 118.89 | 119.04 | 118.55 | 118.84 | 466,509 | +0.05(+0.05%) |
Apr 26, 2017 | 118.86 | 119.30 | 118.73 | 118.79 | 751,346 | +0.00(+0.00%) |
Apr 25, 2017 | 118.47 | 118.99 | 118.43 | 118.79 | 955,750 | +0.72(+0.61%) |
Apr 24, 2017 | 118.08 | 118.23 | 117.84 | 118.06 | 1,191,401 | +1.23(+1.06%) |
Apr 21, 2017 | 117.20 | 117.21 | 116.63 | 116.83 | 874,167 | -0.38(-0.33%) |
Apr 20, 2017 | 116.59 | 117.44 | 116.44 | 117.21 | 1,344,417 | +0.92(+0.79%) |
Apr 19, 2017 | 116.81 | 116.99 | 116.15 | 116.29 | 727,696 | -0.14(-0.12%) |
Apr 18, 2017 | 116.47 | 116.70 | 116.03 | 116.44 | 944,738 | -0.30(-0.26%) |
Apr 17, 2017 | 115.92 | 116.76 | 115.91 | 116.74 | 1,171,754 | +1.00(+0.86%) |
Apr 13, 2017 | 116.34 | 116.71 | 115.74 | 115.74 | 2,349,266 | -0.83(-0.71%) |
Apr 12, 2017 | 116.94 | 117.02 | 116.38 | 116.57 | 1,436,274 | -0.48(-0.41%) |
Apr 11, 2017 | 116.95 | 117.06 | 116.19 | 117.05 | 1,704,084 | -0.07(-0.06%) |
Apr 10, 2017 | 117.14 | 117.58 | 116.85 | 117.12 | 731,247 | +0.11(+0.09%) |
Apr 07, 2017 | 117.03 | 117.42 | 116.78 | 117.02 | 787,009 | -0.09(-0.08%) |
Apr 06, 2017 | 116.90 | 117.42 | 116.62 | 117.11 | 3,377,978 | +0.32(+0.28%) |
Apr 05, 2017 | 117.60 | 118.09 | 116.67 | 116.78 | 1,920,655 | -0.41(-0.35%) |
Apr 04, 2017 | 116.88 | 117.19 | 116.75 | 117.19 | 450,647 | +0.05(+0.05%) |
Apr 03, 2017 | 117.40 | 117.49 | 116.44 | 117.14 | 1,278,245 | -0.19(-0.16%) |
Mar 31, 2017 | 117.43 | 117.71 | 117.32 | 117.33 | 1,222,306 | -0.27(-0.23%) |
Mar 30, 2017 | 117.24 | 117.70 | 117.11 | 117.60 | 791,057 | +0.39(+0.34%) |
Mar 29, 2017 | 116.94 | 117.34 | 116.78 | 117.20 | 466,886 | +0.16(+0.14%) |
Mar 28, 2017 | 116.09 | 117.32 | 116.02 | 117.04 | 1,219,661 | +0.84(+0.72%) |
Mar 27, 2017 | 115.30 | 116.37 | 115.19 | 116.20 | 1,254,380 | -0.14(-0.12%) |
Mar 24, 2017 | 116.61 | 116.91 | 115.91 | 116.35 | 1,602,293 | -0.05(-0.04%) |
Mar 23, 2017 | 116.29 | 117.05 | 116.19 | 116.40 | 2,348,234 | -0.10(-0.08%) |
Mar 22, 2017 | 116.29 | 116.63 | 115.86 | 116.50 | 884,982 | +0.26(+0.22%) |
Mar 21, 2017 | 118.16 | 118.20 | 116.15 | 116.24 | 1,074,908 | -1.56(-1.32%) |
Mar 20, 2017 | 117.99 | 118.08 | 117.60 | 117.80 | 1,004,162 | -0.21(-0.18%) |
Mar 17, 2017 | 118.38 | 118.40 | 118.00 | 118.01 | 665,180 | -0.13(-0.11%) |
Mar 16, 2017 | 118.53 | 118.53 | 117.97 | 118.14 | 722,702 | -0.20(-0.17%) |
Mar 15, 2017 | 117.58 | 118.59 | 117.52 | 118.35 | 1,029,801 | +1.04(+0.89%) |
Mar 14, 2017 | 117.45 | 117.45 | 116.95 | 117.31 | 444,429 | -0.45(-0.38%) |
Mar 13, 2017 | 117.64 | 117.77 | 117.47 | 117.75 | 1,285,005 | +0.12(+0.10%) |
Mar 10, 2017 | 117.81 | 117.83 | 117.16 | 117.64 | 556,985 | +0.40(+0.34%) |
Mar 09, 2017 | 117.23 | 117.50 | 116.71 | 117.23 | 705,322 | +0.05(+0.04%) |
Mar 08, 2017 | 117.51 | 117.73 | 117.09 | 117.19 | 530,705 | -0.28(-0.23%) |
Mar 07, 2017 | 117.61 | 117.81 | 117.31 | 117.47 | 716,326 | -0.37(-0.32%) |
Mar 06, 2017 | 117.66 | 117.99 | 117.46 | 117.84 | 506,721 | -0.36(-0.31%) |
Mar 03, 2017 | 118.01 | 118.28 | 117.81 | 118.20 | 712,345 | +0.12(+0.10%) |
Mar 02, 2017 | 118.80 | 118.80 | 118.06 | 118.09 | 807,603 | -0.78(-0.65%) |
Mar 01, 2017 | 118.08 | 119.11 | 118.08 | 118.86 | 1,165,702 | +1.64(+1.40%) |
Feb 28, 2017 | 117.38 | 117.51 | 117.05 | 117.23 | 1,201,412 | -0.40(-0.34%) |
Feb 27, 2017 | 117.36 | 117.73 | 117.21 | 117.63 | 569,090 | +0.19(+0.16%) |
Feb 24, 2017 | 116.85 | 117.44 | 116.73 | 117.44 | 2,589,472 | +0.19(+0.16%) |
Feb 23, 2017 | 117.54 | 117.60 | 116.83 | 117.25 | 898,675 | +0.05(+0.04%) |
Feb 22, 2017 | 117.11 | 117.39 | 117.06 | 117.21 | 433,528 | -0.14(-0.12%) |
Feb 21, 2017 | 116.81 | 117.47 | 116.81 | 117.35 | 582,949 | +0.65(+0.56%) |
Feb 17, 2017 | 116.70 | 116.70 | 116.70 | 0 | +0.20(+0.17%) | |
Feb 16, 2017 | 116.59 | 116.71 | 116.09 | 116.50 | 597,297 | -0.04(-0.03%) |
Feb 15, 2017 | 115.92 | 116.68 | 115.89 | 116.54 | 518,534 | +0.55(+0.48%) |
Feb 14, 2017 | 115.38 | 116.01 | 115.28 | 115.99 | 508,752 | +0.45(+0.39%) |
Feb 13, 2017 | 115.20 | 115.69 | 115.20 | 115.53 | 456,869 | +0.60(+0.53%) |
Feb 10, 2017 | 114.72 | 115.07 | 114.64 | 114.93 | 357,287 | +0.44(+0.38%) |
Feb 09, 2017 | 113.93 | 114.66 | 113.93 | 114.49 | 455,401 | +0.72(+0.63%) |
Feb 08, 2017 | 113.53 | 113.85 | 113.34 | 113.77 | 582,689 | +0.13(+0.12%) |
Feb 07, 2017 | 113.87 | 114.00 | 113.53 | 113.64 | 872,212 | -0.02(-0.02%) |
Feb 06, 2017 | 113.68 | 113.87 | 113.47 | 113.66 | 692,179 | -0.24(-0.21%) |
Feb 03, 2017 | 113.56 | 113.96 | 113.43 | 113.90 | 406,853 | +0.87(+0.77%) |
Feb 02, 2017 | 112.79 | 113.20 | 112.53 | 113.03 | 426,733 | +0.10(+0.09%) |
Feb 01, 2017 | 113.31 | 113.48 | 112.61 | 112.93 | 678,923 | +0.01(+0.01%) |
Jan 31, 2017 | 112.67 | 112.94 | 112.32 | 112.92 | 650,127 | -0.03(-0.02%) |
Jan 30, 2017 | 113.15 | 113.24 | 112.32 | 112.94 | 849,158 | -0.69(-0.60%) |
Jan 27, 2017 | 113.89 | 113.89 | 113.53 | 113.63 | 635,196 | -0.14(-0.12%) |
Jan 26, 2017 | 113.95 | 114.05 | 113.68 | 113.77 | 795,307 | -0.15(-0.13%) |
Jan 25, 2017 | 113.46 | 113.95 | 113.46 | 113.92 | 700,616 | +0.94(+0.84%) |
Jan 24, 2017 | 112.33 | 113.22 | 112.32 | 112.98 | 1,206,619 | +0.77(+0.69%) |
Jan 23, 2017 | 112.26 | 112.50 | 111.78 | 112.21 | 766,731 | -0.28(-0.25%) |
Jan 20, 2017 | 112.45 | 112.79 | 112.19 | 112.48 | 584,049 | +0.38(+0.34%) |
Jan 19, 2017 | 112.51 | 112.69 | 111.86 | 112.10 | 2,273,780 | -0.45(-0.40%) |
Jan 18, 2017 | 112.41 | 112.58 | 112.07 | 112.55 | 1,424,694 | +0.26(+0.23%) |
Jan 17, 2017 | 112.42 | 112.55 | 112.04 | 112.30 | 749,192 | -0.37(-0.33%) |
Jan 13, 2017 | 112.67 | 112.67 | 112.67 | 0 | +0.28(+0.25%) | |
Jan 12, 2017 | 112.32 | 112.52 | 111.59 | 112.39 | 936,829 | -0.29(-0.26%) |
Jan 11, 2017 | 112.45 | 112.69 | 111.97 | 112.69 | 993,450 | +0.29(+0.26%) |
Jan 10, 2017 | 112.31 | 112.83 | 112.14 | 112.39 | 752,131 | +0.07(+0.06%) |
Jan 09, 2017 | 112.61 | 112.68 | 112.30 | 112.32 | 783,235 | -0.44(-0.39%) |
Jan 06, 2017 | 112.38 | 112.98 | 112.08 | 112.76 | 1,242,276 | +0.45(+0.40%) |
Jan 05, 2017 | 112.30 | 112.46 | 111.87 | 112.30 | 1,017,999 | -0.10(-0.09%) |
Jan 04, 2017 | 111.89 | 112.52 | 111.89 | 112.40 | 2,021,558 | +0.75(+0.67%) |
Jan 03, 2017 | 111.43 | 111.96 | 110.98 | 111.65 | 975,023 | +0.87(+0.79%) |
Dec 30, 2016 | 110.78 | 110.78 | 110.78 | 0 | -0.45(-0.40%) | |
Dec 29, 2016 | 111.32 | 111.48 | 110.98 | 111.23 | 1,117,954 | +0.03(+0.02%) |
Dec 28, 2016 | 112.26 | 112.40 | 111.16 | 111.20 | 1,240,135 | -0.93(-0.83%) |
Dec 27, 2016 | 111.99 | 112.39 | 111.99 | 112.13 | 572,439 | +0.27(+0.24%) |
Dec 23, 2016 | 111.86 | 111.86 | 111.86 | 0 | +0.13(+0.12%) | |
Dec 22, 2016 | 111.92 | 111.92 | 111.51 | 111.72 | 1,159,743 | -0.24(-0.22%) |
Dec 21, 2016 | 112.26 | 112.29 | 111.96 | 111.97 | 679,726 | -0.31(-0.28%) |
Dec 20, 2016 | 112.20 | 112.33 | 112.02 | 112.28 | 1,122,407 | +0.44(+0.40%) |
Dec 19, 2016 | 111.71 | 112.07 | 111.60 | 111.83 | 696,327 | +0.23(+0.21%) |
Dec 16, 2016 | 112.03 | 112.04 | 111.40 | 111.60 | 1,097,241 | -0.17(-0.15%) |
Dec 15, 2016 | 111.37 | 112.26 | 111.36 | 111.77 | 2,399,425 | +0.47(+0.42%) |
Dec 14, 2016 | 112.19 | 112.49 | 111.10 | 111.30 | 1,638,799 | -0.97(-0.86%) |
Dec 13, 2016 | 111.97 | 112.53 | 111.91 | 112.27 | 1,496,622 | +0.68(+0.61%) |
Dec 12, 2016 | 111.67 | 111.97 | 111.34 | 111.59 | 1,316,254 | -0.18(-0.16%) |
Dec 09, 2016 | 111.30 | 111.78 | 111.30 | 111.76 | 1,330,063 | +0.59(+0.53%) |
Dec 08, 2016 | 110.93 | 111.47 | 110.74 | 111.17 | 1,358,865 | +0.30(+0.27%) |
Dec 07, 2016 | 109.46 | 110.90 | 109.31 | 110.87 | 2,452,492 | +1.40(+1.28%) |
Dec 06, 2016 | 109.19 | 109.49 | 108.90 | 109.47 | 1,617,046 | +0.44(+0.41%) |
Dec 05, 2016 | 108.82 | 109.23 | 108.75 | 109.03 | 709,265 | +0.70(+0.65%) |
Dec 02, 2016 | 108.31 | 108.66 | 108.18 | 108.33 | 2,954,784 | +0.03(+0.03%) |
Dec 01, 2016 | 108.97 | 108.97 | 108.11 | 108.29 | 1,492,423 | -0.46(-0.42%) |
Nov 30, 2016 | 109.40 | 109.44 | 108.73 | 108.75 | 1,767,206 | -0.19(-0.17%) |
Nov 29, 2016 | 108.80 | 109.23 | 108.62 | 108.94 | 699,034 | +0.15(+0.14%) |
Nov 28, 2016 | 109.17 | 109.28 | 108.72 | 108.79 | 609,543 | -0.53(-0.49%) |
Nov 25, 2016 | 109.19 | 109.36 | 109.06 | 109.32 | 1,037,793 | +0.40(+0.37%) |
Nov 23, 2016 | 108.92 | 108.92 | 108.92 | 0 | +0.12(+0.11%) | |
Nov 22, 2016 | 108.81 | 108.90 | 108.39 | 108.81 | 1,218,685 | +0.26(+0.24%) |
Nov 21, 2016 | 108.13 | 108.60 | 108.04 | 108.55 | 961,632 | +0.76(+0.71%) |
Nov 18, 2016 | 108.08 | 108.15 | 107.68 | 107.79 | 556,871 | -0.21(-0.20%) |
Nov 17, 2016 | 107.58 | 108.05 | 107.46 | 108.00 | 1,124,918 | +0.56(+0.52%) |
Nov 16, 2016 | 107.33 | 107.55 | 107.20 | 107.44 | 580,694 | -0.13(-0.12%) |
Nov 15, 2016 | 106.96 | 107.61 | 106.88 | 107.58 | 1,135,929 | +0.80(+0.75%) |
Nov 14, 2016 | 106.90 | 107.06 | 106.33 | 106.78 | 982,373 | +0.25(+0.23%) |
Nov 11, 2016 | 106.36 | 106.71 | 105.98 | 106.53 | 1,604,948 | -0.20(-0.19%) |
Nov 10, 2016 | 107.11 | 107.46 | 105.95 | 106.73 | 2,069,783 | +0.25(+0.23%) |
Nov 09, 2016 | 104.51 | 106.82 | 104.48 | 106.49 | 2,068,031 | +1.20(+1.14%) |
Nov 08, 2016 | 104.64 | 105.65 | 104.46 | 105.28 | 710,525 | +0.46(+0.44%) |
Nov 07, 2016 | 104.01 | 104.85 | 103.96 | 104.82 | 1,908,078 | +2.20(+2.14%) |
Nov 04, 2016 | 102.67 | 103.29 | 102.54 | 102.63 | 1,783,077 | -0.05(-0.05%) |
Nov 03, 2016 | 103.27 | 103.40 | 102.55 | 102.68 | 2,813,521 | -0.47(-0.45%) |
Nov 02, 2016 | 103.64 | 103.86 | 102.91 | 103.15 | 2,165,053 | -0.67(-0.65%) |
Nov 01, 2016 | 104.71 | 104.79 | 103.17 | 103.82 | 1,358,089 | -0.71(-0.68%) |
Oct 31, 2016 | 104.70 | 104.88 | 104.51 | 104.53 | 979,418 | +0.03(+0.03%) |
Oct 28, 2016 | 104.89 | 105.24 | 104.18 | 104.50 | 1,688,982 | -0.30(-0.29%) |
Oct 27, 2016 | 105.62 | 105.67 | 104.78 | 104.80 | 900,206 | -0.33(-0.31%) |
Oct 26, 2016 | 104.99 | 105.49 | 104.80 | 105.13 | 560,945 | -0.28(-0.27%) |
Oct 25, 2016 | 105.67 | 105.82 | 105.33 | 105.42 | 610,168 | -0.38(-0.36%) |
Oct 24, 2016 | 105.80 | 106.03 | 105.63 | 105.80 | 859,195 | +0.45(+0.43%) |
Oct 21, 2016 | 104.95 | 105.40 | 104.79 | 105.34 | 602,504 | +0.02(+0.02%) |
Oct 20, 2016 | 105.39 | 105.65 | 104.95 | 105.33 | 585,122 | -0.20(-0.19%) |
Oct 19, 2016 | 105.41 | 105.71 | 105.17 | 105.53 | 553,548 | +0.31(+0.29%) |
Oct 18, 2016 | 105.38 | 105.56 | 105.03 | 105.22 | 935,501 | +0.63(+0.60%) |
Oct 17, 2016 | 104.91 | 105.03 | 104.46 | 104.59 | 1,245,983 | -0.29(-0.28%) |
Oct 14, 2016 | 105.36 | 105.72 | 104.88 | 104.88 | 753,965 | -0.01(-0.01%) |
Oct 13, 2016 | 104.58 | 105.19 | 104.00 | 104.89 | 1,519,455 | -0.37(-0.35%) |
Oct 12, 2016 | 105.21 | 105.52 | 104.90 | 105.27 | 1,132,640 | +0.12(+0.12%) |
Oct 11, 2016 | 106.31 | 106.31 | 104.69 | 105.14 | 1,743,477 | -1.32(-1.24%) |
Oct 10, 2016 | 106.39 | 106.74 | 106.39 | 106.46 | 545,322 | +0.51(+0.48%) |
Oct 07, 2016 | 106.48 | 106.55 | 105.49 | 105.95 | 6,057,665 | -0.36(-0.34%) |
Oct 06, 2016 | 106.12 | 106.39 | 105.78 | 106.31 | 435,614 | +0.05(+0.05%) |
Oct 05, 2016 | 106.16 | 106.50 | 106.16 | 106.26 | 450,387 | +0.47(+0.44%) |
Oct 04, 2016 | 106.48 | 106.53 | 105.47 | 105.79 | 1,772,799 | -0.50(-0.47%) |
Oct 03, 2016 | 106.46 | 106.50 | 106.00 | 106.28 | 2,146,174 | -0.36(-0.34%) |
Sep 30, 2016 | 106.36 | 107.02 | 106.14 | 106.65 | 1,056,627 | +0.81(+0.77%) |
Sep 29, 2016 | 106.75 | 106.92 | 105.55 | 105.83 | 1,570,087 | -0.98(-0.92%) |
Sep 28, 2016 | 106.40 | 106.91 | 105.83 | 106.81 | 2,093,493 | +0.58(+0.55%) |
Sep 27, 2016 | 105.58 | 106.29 | 105.36 | 106.23 | 886,104 | +0.63(+0.60%) |
Sep 26, 2016 | 106.05 | 106.11 | 105.54 | 105.60 | 574,535 | -0.87(-0.82%) |
Sep 23, 2016 | 106.78 | 106.92 | 106.44 | 106.47 | 1,290,222 | -0.58(-0.54%) |
Sep 22, 2016 | 106.86 | 107.18 | 106.82 | 107.06 | 798,609 | +0.75(+0.70%) |
Sep 21, 2016 | 105.51 | 106.41 | 105.14 | 106.31 | 740,199 | +1.16(+1.10%) |
Sep 20, 2016 | 105.65 | 105.74 | 105.14 | 105.15 | 605,142 | -0.03(-0.03%) |
Sep 19, 2016 | 105.47 | 105.86 | 104.96 | 105.18 | 565,480 | +0.06(+0.06%) |
Sep 16, 2016 | 105.20 | 105.25 | 104.70 | 105.12 | 1,452,381 | -0.38(-0.36%) |
Sep 15, 2016 | 104.38 | 105.71 | 104.26 | 105.50 | 1,660,122 | +1.03(+0.99%) |
Sep 14, 2016 | 104.57 | 105.17 | 104.17 | 104.46 | 886,951 | +0.00(+0.00%) |
Sep 13, 2016 | 105.36 | 105.45 | 104.13 | 104.46 | 1,468,690 | -1.63(-1.54%) |
Sep 12, 2016 | 104.08 | 106.28 | 104.06 | 106.10 | 3,884,046 | +1.48(+1.42%) |
Sep 09, 2016 | 106.46 | 106.46 | 104.60 | 104.61 | 1,809,184 | -2.63(-2.45%) |
Sep 08, 2016 | 107.31 | 107.45 | 107.08 | 107.24 | 1,228,705 | -0.28(-0.26%) |
Sep 07, 2016 | 107.38 | 107.53 | 107.11 | 107.53 | 832,707 | +0.09(+0.08%) |
Sep 06, 2016 | 107.28 | 107.44 | 106.86 | 107.44 | 1,819,245 | +0.31(+0.29%) |
Sep 02, 2016 | 107.05 | 107.13 | 107.13 | 107.13 | 352,636 | +0.51(+0.48%) |
Sep 01, 2016 | 106.59 | 106.75 | 105.92 | 106.62 | 3,481,166 | +0.09(+0.08%) |
Aug 31, 2016 | 106.75 | 106.75 | 106.09 | 106.53 | 999,007 | -0.27(-0.26%) |
Aug 30, 2016 | 106.94 | 107.13 | 106.53 | 106.80 | 1,457,068 | -0.18(-0.17%) |
Aug 29, 2016 | 106.49 | 107.16 | 106.49 | 106.99 | 432,503 | +0.56(+0.53%) |
Aug 26, 2016 | 106.75 | 107.38 | 105.99 | 106.42 | 1,761,599 | -0.24(-0.22%) |
Aug 25, 2016 | 106.55 | 106.94 | 106.48 | 106.66 | 828,708 | -0.06(-0.06%) |
Aug 24, 2016 | 107.22 | 107.30 | 106.51 | 106.72 | 677,113 | -0.59(-0.55%) |
Aug 23, 2016 | 107.42 | 107.61 | 107.30 | 107.31 | 535,411 | +0.26(+0.25%) |
Aug 22, 2016 | 106.98 | 107.16 | 106.72 | 107.05 | 385,009 | -0.04(-0.04%) |
Aug 19, 2016 | 106.94 | 107.15 | 106.69 | 107.09 | 362,111 | -0.10(-0.10%) |
Aug 18, 2016 | 106.93 | 107.22 | 106.87 | 107.20 | 468,275 | +0.24(+0.22%) |
Aug 17, 2016 | 106.76 | 107.00 | 106.28 | 106.96 | 453,436 | +0.17(+0.16%) |
Aug 16, 2016 | 107.11 | 107.18 | 106.78 | 106.79 | 480,811 | -0.60(-0.56%) |
Aug 15, 2016 | 107.28 | 107.58 | 107.24 | 107.39 | 774,718 | +0.35(+0.33%) |
Aug 12, 2016 | 107.00 | 107.16 | 106.81 | 107.04 | 598,896 | -0.07(-0.07%) |
Aug 11, 2016 | 106.89 | 107.26 | 106.77 | 107.11 | 1,231,554 | +0.50(+0.47%) |
Aug 10, 2016 | 106.92 | 107.00 | 106.45 | 106.61 | 1,288,881 | -0.26(-0.25%) |
Aug 09, 2016 | 106.90 | 107.18 | 106.74 | 106.87 | 1,022,592 | +0.05(+0.05%) |
Aug 08, 2016 | 106.94 | 107.08 | 106.70 | 106.82 | 434,386 | -0.05(-0.05%) |
Aug 05, 2016 | 106.33 | 106.92 | 106.33 | 106.87 | 1,837,418 | +0.83(+0.78%) |
Aug 04, 2016 | 106.00 | 106.23 | 105.78 | 106.04 | 704,257 | +0.06(+0.06%) |
Aug 03, 2016 | 105.52 | 105.98 | 105.36 | 105.98 | 604,285 | +0.38(+0.36%) |
Aug 02, 2016 | 106.17 | 106.25 | 105.12 | 105.60 | 1,271,034 | -0.69(-0.65%) |
Aug 01, 2016 | 106.52 | 106.69 | 106.08 | 106.29 | 953,448 | -0.12(-0.12%) |
Jul 29, 2016 | 106.17 | 106.62 | 105.91 | 106.41 | 1,972,096 | +0.18(+0.17%) |
Jul 28, 2016 | 106.00 | 106.40 | 105.74 | 106.24 | 503,911 | +0.18(+0.17%) |
Jul 27, 2016 | 106.38 | 106.47 | 105.65 | 106.06 | 1,385,163 | -0.18(-0.17%) |
Jul 26, 2016 | 106.13 | 106.37 | 105.73 | 106.24 | 827,639 | +0.07(+0.07%) |
Jul 25, 2016 | 106.14 | 106.35 | 105.81 | 106.17 | 380,759 | -0.22(-0.21%) |
Jul 22, 2016 | 105.95 | 106.44 | 105.84 | 106.39 | 789,024 | +0.48(+0.45%) |
Jul 21, 2016 | 106.28 | 106.40 | 105.66 | 105.91 | 885,566 | -0.42(-0.40%) |
Jul 20, 2016 | 106.09 | 106.43 | 105.87 | 106.33 | 1,851,830 | +0.51(+0.48%) |
Jul 19, 2016 | 105.67 | 105.88 | 105.58 | 105.82 | 822,524 | -0.06(-0.06%) |
Jul 18, 2016 | 105.78 | 106.04 | 105.61 | 105.88 | 685,162 | +0.25(+0.24%) |
Jul 15, 2016 | 106.23 | 106.23 | 105.44 | 105.63 | 539,306 | -0.19(-0.18%) |
Jul 14, 2016 | 105.91 | 106.08 | 105.60 | 105.82 | 947,047 | +0.54(+0.51%) |
Jul 13, 2016 | 105.48 | 105.52 | 104.98 | 105.28 | 1,497,945 | -0.03(-0.02%) |
Jul 12, 2016 | 105.14 | 105.48 | 104.97 | 105.31 | 1,540,543 | +0.77(+0.73%) |
Jul 11, 2016 | 104.46 | 104.86 | 104.33 | 104.54 | 969,334 | +0.40(+0.38%) |
Jul 08, 2016 | 103.25 | 104.30 | 102.59 | 104.15 | 1,365,554 | +1.55(+1.51%) |
Jul 07, 2016 | 102.77 | 103.13 | 102.17 | 102.59 | 574,922 | -0.03(-0.03%) |
Jul 06, 2016 | 101.69 | 102.67 | 101.39 | 102.63 | 774,461 | +0.64(+0.62%) |
Jul 05, 2016 | 102.28 | 102.38 | 101.66 | 101.99 | 819,157 | -0.75(-0.73%) |
Jul 01, 2016 | 102.51 | 102.75 | 102.75 | 102.75 | 1,483,132 | +0.23(+0.22%) |
Jun 30, 2016 | 101.38 | 102.56 | 101.10 | 102.52 | 1,350,718 | +1.37(+1.35%) |
Jun 29, 2016 | 100.25 | 101.29 | 100.22 | 101.15 | 947,680 | +1.76(+1.77%) |
Jun 28, 2016 | 98.67 | 99.44 | 98.43 | 99.39 | 2,441,211 | +1.75(+1.80%) |
Jun 27, 2016 | 98.65 | 98.71 | 97.21 | 97.63 | 2,077,477 | -1.89(-1.89%) |
Jun 24, 2016 | 99.70 | 101.35 | 99.34 | 99.52 | 3,954,216 | -3.80(-3.68%) |
Jun 23, 2016 | 102.84 | 103.32 | 102.56 | 103.32 | 1,398,194 | +1.39(+1.36%) |
Jun 22, 2016 | 102.17 | 102.63 | 101.87 | 101.93 | 3,058,630 | -0.14(-0.14%) |
Jun 21, 2016 | 102.06 | 102.37 | 101.80 | 102.07 | 2,409,957 | +0.22(+0.22%) |
Jun 20, 2016 | 102.29 | 102.70 | 101.80 | 101.85 | 754,621 | +0.67(+0.67%) |
Jun 17, 2016 | 101.52 | 101.52 | 100.83 | 101.18 | 1,653,320 | -0.38(-0.37%) |
Jun 16, 2016 | 100.80 | 101.61 | 100.15 | 101.56 | 4,005,565 | +0.28(+0.28%) |
Jun 15, 2016 | 101.50 | 101.92 | 101.13 | 101.27 | 1,461,097 | -0.05(-0.05%) |
Jun 14, 2016 | 101.30 | 101.69 | 100.80 | 101.33 | 1,611,285 | -0.20(-0.20%) |
Jun 13, 2016 | 101.96 | 102.52 | 101.50 | 101.53 | 1,723,982 | -0.85(-0.83%) |
Jun 10, 2016 | 102.56 | 102.77 | 102.06 | 102.38 | 917,268 | -0.98(-0.95%) |
Jun 09, 2016 | 103.12 | 103.48 | 103.01 | 103.36 | 564,156 | -0.18(-0.18%) |
Jun 08, 2016 | 103.25 | 103.66 | 103.25 | 103.55 | 549,736 | +0.33(+0.32%) |
Jun 07, 2016 | 103.19 | 103.56 | 103.16 | 103.21 | 1,225,290 | +0.13(+0.13%) |
Jun 06, 2016 | 102.71 | 103.26 | 102.66 | 103.08 | 984,489 | +0.54(+0.53%) |
Jun 03, 2016 | 102.56 | 102.72 | 101.85 | 102.54 | 1,656,533 | -0.33(-0.32%) |
Jun 02, 2016 | 102.25 | 102.87 | 102.00 | 102.87 | 1,167,489 | +0.35(+0.34%) |
Jun 01, 2016 | 101.93 | 102.58 | 101.77 | 102.52 | 1,294,242 | +0.27(+0.27%) |
May 31, 2016 | 102.55 | 102.65 | 101.94 | 102.25 | 2,111,048 | -0.13(-0.13%) |
May 27, 2016 | 101.98 | 102.38 | 102.38 | 102.38 | 434,290 | +0.44(+0.43%) |
May 26, 2016 | 102.01 | 102.16 | 101.80 | 101.94 | 1,424,466 | +0.03(+0.03%) |
May 25, 2016 | 101.64 | 102.16 | 101.62 | 101.91 | 1,236,302 | +0.70(+0.69%) |
May 24, 2016 | 100.38 | 101.42 | 100.38 | 101.20 | 983,439 | +1.32(+1.33%) |
May 23, 2016 | 100.00 | 100.23 | 99.82 | 99.88 | 567,319 | -0.18(-0.18%) |
May 20, 2016 | 99.77 | 100.34 | 99.72 | 100.06 | 1,166,245 | +0.64(+0.64%) |
May 19, 2016 | 99.26 | 99.59 | 98.67 | 99.42 | 2,212,704 | -0.34(-0.34%) |
May 18, 2016 | 99.54 | 100.44 | 99.12 | 99.76 | 2,125,583 | +0.01(+0.01%) |
May 17, 2016 | 100.50 | 100.64 | 99.45 | 99.75 | 2,495,943 | -0.96(-0.95%) |
May 16, 2016 | 99.74 | 100.93 | 99.74 | 100.70 | 1,298,405 | +1.05(+1.06%) |
May 13, 2016 | 100.31 | 100.66 | 99.48 | 99.65 | 1,477,386 | -0.87(-0.86%) |
May 12, 2016 | 100.95 | 101.02 | 99.96 | 100.52 | 1,223,720 | +0.00(+0.00%) |
May 11, 2016 | 101.27 | 101.44 | 100.52 | 100.52 | 943,435 | -0.99(-0.98%) |
May 10, 2016 | 100.55 | 101.51 | 100.55 | 101.51 | 1,569,337 | +1.27(+1.27%) |
May 09, 2016 | 100.10 | 100.47 | 99.97 | 100.24 | 810,643 | +0.11(+0.10%) |
May 06, 2016 | 99.57 | 100.18 | 99.27 | 100.13 | 2,091,635 | +0.32(+0.32%) |
May 05, 2016 | 100.10 | 100.31 | 99.56 | 99.82 | 1,626,162 | -0.02(-0.02%) |
May 04, 2016 | 99.90 | 100.29 | 99.56 | 99.84 | 1,472,732 | -0.59(-0.59%) |
May 03, 2016 | 100.70 | 100.73 | 99.99 | 100.42 | 1,316,128 | -0.93(-0.92%) |