Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 138.07 | 138.07 | 137.24 | 137.50 | 19,220 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.55 | 136.70 | 136.16 | 136.29 | 12,443 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.70 | 136.08 | 136.51 | 13,467 | +0.86(+0.63%) |
Apr 24, 2017 | 135.27 | 135.75 | 135.25 | 135.65 | 11,345 | +1.67(+1.25%) |
Apr 21, 2017 | 134.10 | 134.63 | 133.67 | 133.98 | 16,581 | -0.07(-0.06%) |
Apr 20, 2017 | 133.20 | 134.26 | 133.10 | 134.05 | 16,770 | +1.26(+0.95%) |
Apr 19, 2017 | 133.20 | 133.53 | 132.61 | 132.79 | 14,427 | -0.17(-0.13%) |
Apr 18, 2017 | 132.48 | 132.97 | 132.38 | 132.97 | 14,269 | +0.14(+0.10%) |
Apr 17, 2017 | 131.75 | 132.84 | 131.75 | 132.83 | 17,128 | +1.34(+1.02%) |
Apr 13, 2017 | 131.88 | 132.58 | 131.49 | 131.49 | 23,529 | -0.63(-0.48%) |
Apr 12, 2017 | 132.62 | 132.70 | 131.97 | 132.12 | 12,624 | -0.46(-0.35%) |
Apr 11, 2017 | 133.01 | 133.06 | 131.65 | 132.58 | 22,688 | -0.53(-0.40%) |
Apr 10, 2017 | 133.31 | 133.75 | 132.99 | 133.11 | 10,199 | -0.16(-0.12%) |
Apr 07, 2017 | 133.33 | 133.47 | 132.88 | 133.27 | 17,583 | +0.14(+0.10%) |
Apr 06, 2017 | 133.40 | 133.47 | 132.93 | 133.13 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.15 | 133.19 | 42,412 | -0.47(-0.36%) |
Apr 04, 2017 | 133.13 | 133.71 | 133.13 | 133.66 | 36,194 | +0.04(+0.03%) |
Apr 03, 2017 | 134.09 | 134.33 | 132.85 | 133.63 | 36,831 | -0.39(-0.29%) |
Mar 31, 2017 | 133.93 | 134.35 | 133.69 | 134.01 | 25,534 | +0.03(+0.02%) |
Mar 30, 2017 | 133.81 | 134.28 | 133.73 | 133.98 | 19,916 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.88 | 133.06 | 133.78 | 42,765 | +0.36(+0.27%) |
Mar 28, 2017 | 132.52 | 133.69 | 132.29 | 133.42 | 28,598 | +0.94(+0.71%) |
Mar 27, 2017 | 131.43 | 132.67 | 130.94 | 132.48 | 18,845 | +0.18(+0.14%) |
Mar 24, 2017 | 132.74 | 133.09 | 131.87 | 132.30 | 18,755 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.60 | 131.80 | 132.16 | 26,153 | -0.37(-0.28%) |
Mar 22, 2017 | 131.46 | 132.56 | 131.46 | 132.53 | 22,664 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.54 | 131.57 | 21,759 | -2.14(-1.60%) |
Mar 20, 2017 | 133.75 | 134.08 | 133.52 | 133.71 | 12,202 | +0.03(+0.02%) |
Mar 17, 2017 | 133.85 | 134.05 | 133.60 | 133.68 | 29,321 | +0.15(+0.12%) |
Mar 16, 2017 | 133.75 | 134.29 | 133.35 | 133.53 | 18,617 | +0.19(+0.14%) |
Mar 15, 2017 | 132.73 | 133.51 | 132.32 | 133.34 | 19,547 | +0.87(+0.66%) |
Mar 14, 2017 | 132.63 | 132.63 | 131.88 | 132.47 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.58 | 132.88 | 132.54 | 132.79 | 23,790 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.81 | 132.16 | 132.49 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.94 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.79 | 132.33 | 131.79 | 131.90 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.21 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.42 | 131.88 | 131.09 | 131.75 | 16,213 | -0.11(-0.08%) |
Mar 03, 2017 | 131.63 | 131.91 | 131.42 | 131.86 | 50,779 | +0.17(+0.13%) |
Mar 02, 2017 | 132.62 | 132.85 | 131.61 | 131.70 | 52,589 | -0.95(-0.72%) |
Mar 01, 2017 | 131.45 | 132.83 | 131.45 | 132.65 | 105,904 | +1.78(+1.36%) |
Feb 28, 2017 | 131.63 | 131.63 | 130.77 | 130.87 | 194,564 | -0.74(-0.57%) |
Feb 27, 2017 | 131.54 | 131.68 | 131.16 | 131.62 | 52,865 | +0.02(+0.02%) |
Feb 24, 2017 | 130.53 | 131.60 | 130.53 | 131.60 | 19,195 | +0.16(+0.12%) |
Feb 23, 2017 | 131.94 | 131.94 | 130.82 | 131.43 | 15,695 | -0.32(-0.24%) |
Feb 22, 2017 | 131.46 | 131.83 | 131.22 | 131.75 | 25,891 | +0.13(+0.10%) |
Feb 21, 2017 | 131.13 | 131.63 | 131.13 | 131.63 | 34,536 | +0.94(+0.72%) |
Feb 17, 2017 | 130.69 | 130.69 | 130.69 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.38 | 130.77 | 130.16 | 130.45 | 21,317 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.35 | 129.58 | 130.25 | 14,653 | +0.67(+0.52%) |
Feb 14, 2017 | 129.25 | 129.67 | 129.01 | 129.58 | 13,357 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.60 | 129.10 | 129.35 | 15,324 | +0.72(+0.56%) |
Feb 10, 2017 | 128.66 | 128.80 | 128.19 | 128.63 | 15,442 | +0.35(+0.27%) |
Feb 09, 2017 | 127.89 | 128.59 | 127.43 | 128.28 | 25,113 | +0.56(+0.44%) |
Feb 08, 2017 | 127.47 | 127.86 | 126.98 | 127.72 | 15,216 | +0.36(+0.28%) |
Feb 07, 2017 | 127.22 | 127.67 | 127.00 | 127.36 | 24,010 | +0.42(+0.33%) |
Feb 06, 2017 | 126.69 | 126.95 | 126.48 | 126.95 | 30,330 | +0.13(+0.10%) |
Feb 03, 2017 | 126.38 | 126.92 | 126.38 | 126.82 | 18,933 | +0.60(+0.47%) |
Feb 02, 2017 | 125.80 | 126.44 | 125.38 | 126.22 | 18,860 | +0.16(+0.13%) |
Feb 01, 2017 | 126.33 | 126.33 | 125.39 | 126.06 | 21,421 | +0.68(+0.54%) |
Jan 31, 2017 | 125.51 | 125.74 | 124.73 | 125.38 | 22,708 | -0.69(-0.54%) |
Jan 30, 2017 | 126.50 | 126.79 | 125.26 | 126.07 | 31,958 | -0.81(-0.64%) |
Jan 27, 2017 | 127.08 | 127.20 | 126.75 | 126.88 | 28,757 | +0.18(+0.14%) |
Jan 26, 2017 | 127.09 | 127.16 | 126.32 | 126.70 | 25,784 | -0.30(-0.24%) |
Jan 25, 2017 | 126.51 | 127.00 | 126.48 | 127.00 | 34,923 | +1.38(+1.10%) |
Jan 24, 2017 | 124.50 | 125.81 | 124.50 | 125.61 | 16,019 | +1.42(+1.14%) |
Jan 23, 2017 | 123.92 | 124.34 | 123.52 | 124.19 | 14,755 | +0.13(+0.10%) |
Jan 20, 2017 | 124.16 | 124.37 | 123.88 | 124.07 | 35,187 | +0.52(+0.42%) |
Jan 19, 2017 | 123.86 | 124.21 | 123.41 | 123.55 | 34,973 | -0.14(-0.12%) |
Jan 18, 2017 | 123.65 | 123.88 | 123.33 | 123.69 | 21,921 | +0.36(+0.29%) |
Jan 17, 2017 | 123.85 | 123.85 | 123.06 | 123.33 | 23,493 | -0.82(-0.66%) |
Jan 13, 2017 | 124.16 | 124.16 | 124.16 | 0 | +0.54(+0.44%) | |
Jan 12, 2017 | 123.44 | 123.62 | 122.25 | 123.61 | 9,080 | -0.13(-0.10%) |
Jan 11, 2017 | 123.11 | 123.78 | 122.89 | 123.74 | 23,812 | +0.69(+0.56%) |
Jan 10, 2017 | 123.03 | 123.47 | 122.82 | 123.06 | 39,100 | -0.05(-0.04%) |
Jan 09, 2017 | 122.98 | 123.41 | 122.98 | 123.10 | 18,151 | +0.18(+0.15%) |
Jan 06, 2017 | 121.89 | 123.17 | 121.89 | 122.92 | 19,917 | +1.09(+0.89%) |
Jan 05, 2017 | 121.31 | 122.04 | 121.31 | 121.83 | 106,106 | +0.39(+0.32%) |
Jan 04, 2017 | 120.90 | 121.53 | 120.90 | 121.44 | 11,204 | +0.93(+0.77%) |
Jan 03, 2017 | 120.32 | 121.10 | 120.00 | 120.51 | 23,629 | +0.87(+0.73%) |
Dec 30, 2016 | 119.64 | 119.64 | 119.64 | 0 | -1.22(-1.01%) | |
Dec 29, 2016 | 120.89 | 121.23 | 120.51 | 120.86 | 13,403 | +0.02(+0.02%) |
Dec 28, 2016 | 122.24 | 122.24 | 120.84 | 120.84 | 31,244 | -1.19(-0.97%) |
Dec 27, 2016 | 121.54 | 122.43 | 121.54 | 122.03 | 20,969 | +0.77(+0.64%) |
Dec 23, 2016 | 121.26 | 121.26 | 121.26 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 121.79 | 121.87 | 121.01 | 121.21 | 16,417 | -0.64(-0.52%) |
Dec 21, 2016 | 121.99 | 122.09 | 121.56 | 121.85 | 28,024 | -0.18(-0.15%) |
Dec 20, 2016 | 121.92 | 122.22 | 121.58 | 122.03 | 25,680 | +0.59(+0.48%) |
Dec 19, 2016 | 121.05 | 121.95 | 120.92 | 121.44 | 30,604 | +0.59(+0.49%) |
Dec 16, 2016 | 122.29 | 122.29 | 120.78 | 120.85 | 39,325 | -0.93(-0.76%) |
Dec 15, 2016 | 121.61 | 122.43 | 121.61 | 121.78 | 34,058 | +0.29(+0.24%) |
Dec 14, 2016 | 121.97 | 122.42 | 121.27 | 121.49 | 22,371 | -0.37(-0.30%) |
Dec 13, 2016 | 120.84 | 122.43 | 120.84 | 121.86 | 316,794 | +1.38(+1.14%) |
Dec 12, 2016 | 120.80 | 120.89 | 120.05 | 120.48 | 20,206 | -0.58(-0.48%) |
Dec 09, 2016 | 120.92 | 121.11 | 120.71 | 121.06 | 17,114 | +0.55(+0.46%) |
Dec 08, 2016 | 120.27 | 120.94 | 120.12 | 120.51 | 34,837 | +0.49(+0.41%) |
Dec 07, 2016 | 117.93 | 120.10 | 117.92 | 120.01 | 23,984 | +1.97(+1.67%) |
Dec 06, 2016 | 117.91 | 118.11 | 117.43 | 118.05 | 30,142 | +0.39(+0.33%) |
Dec 05, 2016 | 116.76 | 117.68 | 116.53 | 117.66 | 20,813 | +1.51(+1.30%) |
Dec 02, 2016 | 115.46 | 116.39 | 115.32 | 116.15 | 72,264 | +0.40(+0.34%) |
Dec 01, 2016 | 118.50 | 118.50 | 115.49 | 115.75 | 99,371 | -2.77(-2.33%) |
Nov 30, 2016 | 120.04 | 120.09 | 118.52 | 118.52 | 28,306 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.84 | 28,591 | +0.11(+0.09%) |
Nov 28, 2016 | 119.93 | 120.34 | 119.66 | 119.73 | 61,971 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.08 | 119.74 | 119.98 | 26,701 | +0.35(+0.29%) |
Nov 23, 2016 | 119.64 | 119.64 | 119.64 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.36 | 120.41 | 119.97 | 120.17 | 48,640 | +0.14(+0.11%) |
Nov 21, 2016 | 119.12 | 120.03 | 118.94 | 120.03 | 117,937 | +1.33(+1.12%) |
Nov 18, 2016 | 119.04 | 119.40 | 118.59 | 118.70 | 237,210 | -0.13(-0.11%) |
Nov 17, 2016 | 117.91 | 118.83 | 117.91 | 118.83 | 11,948 | +0.88(+0.74%) |
Nov 16, 2016 | 116.61 | 117.95 | 116.61 | 117.95 | 60,973 | +0.95(+0.82%) |
Nov 15, 2016 | 116.11 | 117.32 | 116.11 | 117.00 | 74,372 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.74 | 115.39 | 446,655 | -1.64(-1.40%) |
Nov 11, 2016 | 116.22 | 117.24 | 116.22 | 117.03 | 34,774 | +0.60(+0.51%) |
Nov 10, 2016 | 118.92 | 119.11 | 114.99 | 116.44 | 481,496 | -1.93(-1.63%) |
Nov 09, 2016 | 116.71 | 118.46 | 115.70 | 118.36 | 64,333 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.08 | 117.79 | 118.64 | 16,586 | +0.51(+0.43%) |
Nov 07, 2016 | 116.92 | 118.13 | 116.92 | 118.13 | 32,495 | +2.84(+2.47%) |
Nov 04, 2016 | 115.59 | 116.23 | 115.22 | 115.29 | 31,025 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.42 | 115.53 | 115.65 | 18,523 | -0.86(-0.74%) |
Nov 02, 2016 | 117.41 | 117.81 | 116.43 | 116.50 | 21,564 | -1.03(-0.88%) |
Nov 01, 2016 | 118.68 | 118.68 | 116.63 | 117.54 | 59,078 | -0.94(-0.79%) |
Oct 31, 2016 | 118.55 | 118.81 | 118.45 | 118.47 | 49,672 | +0.20(+0.17%) |
Oct 28, 2016 | 118.44 | 119.52 | 118.09 | 118.27 | 32,274 | -0.31(-0.26%) |
Oct 27, 2016 | 119.78 | 119.78 | 118.53 | 118.58 | 22,076 | -0.58(-0.49%) |
Oct 26, 2016 | 119.07 | 119.81 | 118.87 | 119.16 | 32,316 | -0.66(-0.55%) |
Oct 25, 2016 | 120.27 | 120.27 | 119.64 | 119.81 | 20,242 | -0.55(-0.46%) |
Oct 24, 2016 | 119.56 | 120.36 | 119.56 | 120.36 | 28,792 | +1.62(+1.36%) |
Oct 21, 2016 | 118.97 | 118.97 | 118.26 | 118.74 | 10,232 | +0.57(+0.48%) |
Oct 20, 2016 | 118.36 | 118.36 | 117.44 | 118.17 | 103,140 | -0.27(-0.23%) |
Oct 19, 2016 | 118.15 | 118.58 | 118.15 | 118.44 | 23,494 | +0.16(+0.14%) |
Oct 18, 2016 | 118.74 | 118.74 | 118.07 | 118.28 | 18,864 | +0.99(+0.85%) |
Oct 17, 2016 | 117.81 | 117.81 | 117.27 | 117.28 | 23,383 | -0.68(-0.57%) |
Oct 14, 2016 | 118.13 | 118.53 | 117.73 | 117.96 | 10,971 | +0.65(+0.55%) |
Oct 13, 2016 | 116.88 | 117.68 | 116.26 | 117.31 | 29,082 | -0.84(-0.71%) |
Oct 12, 2016 | 118.18 | 118.39 | 117.62 | 118.15 | 18,198 | +0.02(+0.02%) |
Oct 11, 2016 | 119.77 | 120.16 | 117.65 | 118.13 | 19,920 | -1.62(-1.35%) |
Oct 10, 2016 | 119.65 | 120.17 | 119.65 | 119.75 | 9,958 | +0.64(+0.53%) |
Oct 07, 2016 | 119.86 | 119.86 | 118.64 | 119.12 | 16,556 | -0.43(-0.36%) |
Oct 06, 2016 | 119.62 | 119.66 | 118.89 | 119.55 | 24,738 | +0.09(+0.07%) |
Oct 05, 2016 | 119.13 | 119.73 | 118.75 | 119.46 | 19,385 | +0.77(+0.65%) |
Oct 04, 2016 | 119.55 | 119.55 | 118.36 | 118.69 | 31,499 | -0.32(-0.27%) |
Oct 03, 2016 | 119.44 | 119.44 | 118.74 | 119.01 | 32,925 | -0.17(-0.15%) |
Sep 30, 2016 | 118.84 | 119.61 | 118.84 | 119.19 | 24,301 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.32 | 118.56 | 15,956 | -0.61(-0.51%) |
Sep 28, 2016 | 118.87 | 119.17 | 118.42 | 119.17 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.53 | 118.69 | 117.53 | 118.62 | 26,269 | +1.45(+1.23%) |
Sep 26, 2016 | 117.35 | 117.42 | 117.02 | 117.17 | 12,222 | -0.90(-0.76%) |
Sep 23, 2016 | 118.66 | 118.66 | 117.88 | 118.07 | 15,489 | -0.87(-0.73%) |
Sep 22, 2016 | 118.73 | 119.03 | 118.67 | 118.93 | 96,959 | +0.85(+0.72%) |
Sep 21, 2016 | 117.23 | 118.08 | 116.81 | 118.08 | 37,529 | +1.09(+0.93%) |
Sep 20, 2016 | 117.17 | 117.36 | 116.67 | 117.00 | 11,837 | +0.20(+0.17%) |
Sep 19, 2016 | 117.30 | 117.81 | 116.58 | 116.80 | 20,734 | -0.07(-0.06%) |
Sep 16, 2016 | 117.30 | 117.30 | 116.38 | 116.86 | 17,305 | -0.35(-0.30%) |
Sep 15, 2016 | 115.46 | 117.30 | 115.46 | 117.21 | 32,776 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.96 | 115.05 | 115.42 | 282,214 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.60 | 114.47 | 114.92 | 57,109 | -1.13(-0.97%) |
Sep 12, 2016 | 113.51 | 116.09 | 113.51 | 116.04 | 15,530 | +1.53(+1.34%) |
Sep 09, 2016 | 115.99 | 116.28 | 114.47 | 114.51 | 18,203 | -2.46(-2.11%) |
Sep 08, 2016 | 117.77 | 117.77 | 116.73 | 116.98 | 53,223 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.81 | 31,334 | +0.18(+0.16%) |
Sep 06, 2016 | 117.39 | 117.62 | 117.02 | 117.62 | 23,441 | +0.63(+0.54%) |
Sep 02, 2016 | 116.83 | 117.00 | 117.00 | 117.00 | 24,726 | +0.51(+0.44%) |
Sep 01, 2016 | 116.03 | 116.55 | 115.58 | 116.49 | 25,967 | +0.35(+0.30%) |
Aug 31, 2016 | 116.07 | 116.16 | 115.70 | 116.14 | 111,416 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.59 | 115.89 | 116.16 | 18,460 | -0.32(-0.28%) |
Aug 29, 2016 | 116.20 | 116.76 | 116.20 | 116.48 | 16,481 | +0.74(+0.64%) |
Aug 26, 2016 | 115.88 | 116.78 | 115.57 | 115.74 | 7,525 | -0.12(-0.10%) |
Aug 25, 2016 | 115.41 | 115.98 | 114.98 | 115.85 | 14,918 | +0.25(+0.22%) |
Aug 24, 2016 | 116.26 | 116.26 | 115.32 | 115.60 | 11,222 | -0.66(-0.56%) |
Aug 23, 2016 | 116.16 | 116.48 | 116.16 | 116.26 | 44,212 | +0.56(+0.48%) |
Aug 22, 2016 | 115.62 | 115.91 | 115.34 | 115.70 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.15 | 115.74 | 15,233 | +0.18(+0.16%) |
Aug 18, 2016 | 115.36 | 115.61 | 115.19 | 115.55 | 15,515 | +0.18(+0.16%) |
Aug 17, 2016 | 115.48 | 115.48 | 114.73 | 115.37 | 18,751 | -0.11(-0.09%) |
Aug 16, 2016 | 115.96 | 115.96 | 115.48 | 115.48 | 39,677 | -0.61(-0.52%) |
Aug 15, 2016 | 115.70 | 116.34 | 115.70 | 116.08 | 13,366 | +0.46(+0.40%) |
Aug 12, 2016 | 115.47 | 115.62 | 115.30 | 115.62 | 23,973 | -0.06(-0.05%) |
Aug 11, 2016 | 115.49 | 115.86 | 115.41 | 115.68 | 27,662 | +0.50(+0.43%) |
Aug 10, 2016 | 115.52 | 115.52 | 115.00 | 115.18 | 13,639 | -0.32(-0.28%) |
Aug 09, 2016 | 115.35 | 115.78 | 115.33 | 115.50 | 127,155 | +0.20(+0.18%) |
Aug 08, 2016 | 115.44 | 115.46 | 115.05 | 115.29 | 19,358 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.41 | 114.56 | 115.33 | 90,508 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.13 | 113.40 | 113.99 | 28,587 | +0.60(+0.53%) |
Aug 03, 2016 | 112.88 | 113.41 | 112.88 | 113.40 | 22,306 | +0.39(+0.34%) |
Aug 02, 2016 | 113.93 | 114.01 | 112.53 | 113.01 | 28,488 | -1.12(-0.98%) |
Aug 01, 2016 | 113.76 | 114.27 | 113.62 | 114.13 | 16,118 | +0.37(+0.32%) |
Jul 29, 2016 | 113.88 | 113.98 | 113.52 | 113.76 | 231,985 | +0.22(+0.19%) |
Jul 28, 2016 | 113.49 | 113.62 | 113.06 | 113.54 | 9,528 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.05 | 426,943 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.82 | 112.00 | 112.54 | 8,640 | +0.53(+0.47%) |
Jul 25, 2016 | 112.02 | 112.09 | 111.69 | 112.01 | 30,252 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.08 | 111.21 | 112.08 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.15 | 112.16 | 111.25 | 111.42 | 35,906 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.37 | 111.29 | 112.07 | 29,697 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.79 | 110.41 | 110.48 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.31 | 110.99 | 109.93 | 110.88 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.99 | 110.17 | 14,034 | -0.21(-0.19%) |
Jul 14, 2016 | 110.30 | 110.61 | 110.25 | 110.38 | 23,012 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,745 | -0.18(-0.17%) |
Jul 12, 2016 | 109.51 | 109.96 | 109.30 | 109.84 | 17,702 | +1.05(+0.96%) |
Jul 11, 2016 | 108.74 | 109.12 | 108.74 | 108.79 | 24,772 | +0.69(+0.64%) |
Jul 08, 2016 | 106.94 | 108.17 | 106.25 | 108.09 | 9,662 | +1.85(+1.74%) |
Jul 07, 2016 | 106.15 | 106.61 | 105.78 | 106.25 | 9,262 | +0.13(+0.13%) |
Jul 06, 2016 | 104.77 | 106.11 | 104.57 | 106.11 | 19,725 | +0.79(+0.75%) |
Jul 05, 2016 | 105.47 | 105.50 | 104.88 | 105.32 | 11,636 | -0.77(-0.73%) |
Jul 01, 2016 | 105.87 | 106.09 | 106.09 | 106.09 | 11,012 | +0.23(+0.22%) |
Jun 30, 2016 | 104.95 | 105.86 | 104.75 | 105.86 | 36,009 | +1.23(+1.18%) |
Jun 29, 2016 | 103.80 | 104.86 | 103.78 | 104.63 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.01 | 102.90 | 101.93 | 102.89 | 20,164 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.83 | 34,762 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.66 | 103.42 | 103.57 | 25,326 | -4.65(-4.30%) |
Jun 23, 2016 | 107.38 | 108.22 | 107.02 | 108.22 | 52,183 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.41 | 106.50 | 106.53 | 12,666 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.25 | 106.79 | 107.12 | 12,594 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.48 | 106.52 | 106.52 | 13,706 | +0.72(+0.68%) |
Jun 17, 2016 | 106.71 | 106.71 | 105.48 | 105.80 | 11,553 | -0.83(-0.77%) |
Jun 16, 2016 | 105.93 | 106.73 | 105.33 | 106.62 | 10,733 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.41 | 106.42 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.89 | 106.06 | 106.64 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.42 | 106.58 | 53,287 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.93 | 107.13 | 107.31 | 12,164 | -1.39(-1.28%) |
Jun 09, 2016 | 108.35 | 108.80 | 108.34 | 108.70 | 17,947 | -0.12(-0.11%) |
Jun 08, 2016 | 108.77 | 109.00 | 108.50 | 108.82 | 15,334 | +0.30(+0.27%) |
Jun 07, 2016 | 108.64 | 108.92 | 108.50 | 108.52 | 12,908 | +0.07(+0.06%) |
Jun 06, 2016 | 108.13 | 108.68 | 108.13 | 108.45 | 9,911 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.32 | 107.98 | 16,019 | -0.39(-0.36%) |
Jun 02, 2016 | 107.89 | 108.38 | 107.74 | 108.38 | 14,764 | +0.13(+0.12%) |
Jun 01, 2016 | 107.84 | 108.44 | 107.70 | 108.24 | 27,589 | -0.06(-0.05%) |
May 31, 2016 | 108.07 | 108.30 | 107.65 | 108.30 | 22,472 | +0.34(+0.31%) |
May 27, 2016 | 107.39 | 107.96 | 107.96 | 107.96 | 10,001 | +0.55(+0.51%) |
May 26, 2016 | 107.00 | 107.52 | 107.00 | 107.42 | 34,595 | +0.27(+0.25%) |
May 25, 2016 | 106.84 | 107.34 | 106.50 | 107.15 | 16,115 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.45 | 104.62 | 106.36 | 26,746 | +2.15(+2.06%) |
May 23, 2016 | 104.32 | 104.78 | 104.21 | 104.21 | 31,523 | -0.19(-0.18%) |
May 20, 2016 | 103.66 | 104.61 | 103.29 | 104.40 | 18,635 | +1.32(+1.28%) |
May 19, 2016 | 103.33 | 103.59 | 102.42 | 103.09 | 17,254 | -0.51(-0.49%) |
May 18, 2016 | 102.87 | 104.29 | 102.81 | 103.60 | 23,556 | +0.48(+0.47%) |
May 17, 2016 | 104.11 | 104.29 | 102.94 | 103.12 | 43,717 | -1.27(-1.21%) |
May 16, 2016 | 103.35 | 104.62 | 103.12 | 104.38 | 12,040 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.96 | 102.94 | 103.12 | 49,194 | -0.34(-0.32%) |
May 12, 2016 | 104.14 | 104.14 | 102.78 | 103.45 | 7,487 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.80 | 103.80 | 11,656 | -0.53(-0.51%) |
May 10, 2016 | 103.35 | 104.38 | 103.19 | 104.33 | 17,413 | +1.52(+1.48%) |
May 09, 2016 | 102.65 | 103.25 | 102.65 | 102.81 | 300,328 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.69 | 101.51 | 102.69 | 20,616 | +0.88(+0.87%) |
May 05, 2016 | 102.33 | 102.52 | 101.76 | 101.80 | 21,339 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.63 | 101.98 | 338,435 | -0.55(-0.53%) |
May 03, 2016 | 102.94 | 103.17 | 102.29 | 102.53 | 25,563 | -1.12(-1.08%) |