Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 133.95 | 133.95 | 132.94 | 133.65 | 479,026 | -0.23(-0.17%) |
Apr 27, 2017 | 134.16 | 134.36 | 132.82 | 133.87 | 296,126 | -0.61(-0.45%) |
Apr 26, 2017 | 133.13 | 135.36 | 133.13 | 134.48 | 257,146 | +1.10(+0.82%) |
Apr 25, 2017 | 132.86 | 133.70 | 132.33 | 133.38 | 232,545 | +1.44(+1.09%) |
Apr 24, 2017 | 131.61 | 132.25 | 130.94 | 131.94 | 294,748 | +1.29(+0.99%) |
Apr 21, 2017 | 131.49 | 131.49 | 130.66 | 130.66 | 209,466 | -0.80(-0.61%) |
Apr 20, 2017 | 131.93 | 131.99 | 130.66 | 131.46 | 266,549 | -0.07(-0.05%) |
Apr 19, 2017 | 131.81 | 132.25 | 131.22 | 131.52 | 241,013 | -0.08(-0.06%) |
Apr 18, 2017 | 131.78 | 132.16 | 131.11 | 131.61 | 223,202 | -0.72(-0.55%) |
Apr 17, 2017 | 130.63 | 132.39 | 130.21 | 132.33 | 203,358 | +1.61(+1.23%) |
Apr 13, 2017 | 132.09 | 132.09 | 130.53 | 130.72 | 316,728 | -2.06(-1.55%) |
Apr 12, 2017 | 133.80 | 133.80 | 132.33 | 132.78 | 287,867 | -0.65(-0.49%) |
Apr 11, 2017 | 132.64 | 133.61 | 132.48 | 133.43 | 291,568 | +1.04(+0.79%) |
Apr 10, 2017 | 132.13 | 132.81 | 131.87 | 132.39 | 204,559 | +0.18(+0.13%) |
Apr 07, 2017 | 132.59 | 133.19 | 132.09 | 132.21 | 476,915 | -0.62(-0.47%) |
Apr 06, 2017 | 134.12 | 134.83 | 132.43 | 132.83 | 373,889 | -1.24(-0.93%) |
Apr 05, 2017 | 136.02 | 136.89 | 133.61 | 134.07 | 336,529 | -1.76(-1.29%) |
Apr 04, 2017 | 135.08 | 136.34 | 135.08 | 135.83 | 286,590 | +0.62(+0.46%) |
Apr 03, 2017 | 136.10 | 136.61 | 134.93 | 135.21 | 239,484 | -0.77(-0.57%) |
Mar 31, 2017 | 136.16 | 137.01 | 135.88 | 135.98 | 225,993 | -0.84(-0.61%) |
Mar 30, 2017 | 136.16 | 136.95 | 135.92 | 136.81 | 180,008 | +0.66(+0.48%) |
Mar 29, 2017 | 137.03 | 137.06 | 136.07 | 136.16 | 155,809 | -0.87(-0.64%) |
Mar 28, 2017 | 135.71 | 137.30 | 135.71 | 137.03 | 229,574 | +0.98(+0.72%) |
Mar 27, 2017 | 135.75 | 136.65 | 135.75 | 136.05 | 198,504 | -0.90(-0.66%) |
Mar 24, 2017 | 137.79 | 138.84 | 136.73 | 136.96 | 188,666 | -0.79(-0.57%) |
Mar 23, 2017 | 138.23 | 138.97 | 137.61 | 137.75 | 147,195 | -0.46(-0.33%) |
Mar 22, 2017 | 137.38 | 138.23 | 136.96 | 138.21 | 186,897 | +0.55(+0.40%) |
Mar 21, 2017 | 138.98 | 139.24 | 137.39 | 137.66 | 235,886 | -0.85(-0.61%) |
Mar 20, 2017 | 139.29 | 139.29 | 138.42 | 138.51 | 168,535 | -0.71(-0.51%) |
Mar 17, 2017 | 139.00 | 139.31 | 138.11 | 139.21 | 378,421 | +0.09(+0.07%) |
Mar 16, 2017 | 140.82 | 140.82 | 138.96 | 139.12 | 272,014 | -1.23(-0.88%) |
Mar 15, 2017 | 140.36 | 141.34 | 139.95 | 140.35 | 203,527 | -0.19(-0.13%) |
Mar 14, 2017 | 140.82 | 141.03 | 140.01 | 140.54 | 170,718 | -0.02(-0.01%) |
Mar 13, 2017 | 139.83 | 140.69 | 139.56 | 140.56 | 157,447 | +0.73(+0.52%) |
Mar 10, 2017 | 139.12 | 140.09 | 139.03 | 139.82 | 176,251 | +0.88(+0.63%) |
Mar 09, 2017 | 138.99 | 140.07 | 138.83 | 138.94 | 150,947 | +0.08(+0.06%) |
Mar 08, 2017 | 139.15 | 139.47 | 138.45 | 138.86 | 287,872 | -0.44(-0.32%) |
Mar 07, 2017 | 138.36 | 139.49 | 137.79 | 139.30 | 203,503 | +0.67(+0.49%) |
Mar 06, 2017 | 139.87 | 139.87 | 138.56 | 138.62 | 224,367 | -1.27(-0.91%) |
Mar 03, 2017 | 139.16 | 140.07 | 138.90 | 139.89 | 170,564 | -0.20(-0.14%) |
Mar 02, 2017 | 140.82 | 141.40 | 140.09 | 140.09 | 229,336 | -0.95(-0.67%) |
Mar 01, 2017 | 139.73 | 141.19 | 139.39 | 141.03 | 314,069 | +2.54(+1.84%) |
Feb 28, 2017 | 137.00 | 138.68 | 136.72 | 138.49 | 352,078 | +1.10(+0.80%) |
Feb 27, 2017 | 137.18 | 137.83 | 136.90 | 137.39 | 153,570 | +0.18(+0.13%) |
Feb 24, 2017 | 136.91 | 138.38 | 136.85 | 137.21 | 156,383 | -0.41(-0.30%) |
Feb 23, 2017 | 137.00 | 138.74 | 136.90 | 137.63 | 186,027 | -0.20(-0.14%) |
Feb 22, 2017 | 137.62 | 138.09 | 136.99 | 137.82 | 92,870 | +0.35(+0.25%) |
Feb 21, 2017 | 137.09 | 137.72 | 136.69 | 137.48 | 167,281 | +0.49(+0.36%) |
Feb 17, 2017 | 136.99 | 136.99 | 136.99 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.41 | 137.16 | 135.41 | 137.11 | 196,107 | +1.56(+1.15%) |
Feb 15, 2017 | 132.43 | 135.63 | 132.43 | 135.55 | 254,383 | +1.13(+0.84%) |
Feb 14, 2017 | 134.25 | 134.93 | 133.71 | 134.42 | 355,232 | -0.50(-0.37%) |
Feb 13, 2017 | 133.82 | 135.32 | 133.82 | 134.92 | 187,628 | +0.58(+0.43%) |
Feb 10, 2017 | 133.88 | 134.66 | 133.16 | 134.34 | 267,386 | +0.53(+0.39%) |
Feb 09, 2017 | 132.09 | 133.81 | 132.09 | 133.81 | 360,040 | +1.16(+0.88%) |
Feb 08, 2017 | 131.52 | 132.65 | 130.89 | 132.65 | 244,828 | +0.96(+0.73%) |
Feb 07, 2017 | 132.29 | 133.18 | 131.37 | 131.69 | 378,479 | -0.07(-0.06%) |
Feb 06, 2017 | 132.62 | 132.93 | 130.96 | 131.76 | 535,877 | -0.64(-0.48%) |
Feb 03, 2017 | 133.98 | 133.98 | 132.20 | 132.40 | 327,925 | -0.60(-0.45%) |
Feb 02, 2017 | 133.00 | 134.25 | 132.55 | 133.00 | 381,066 | +0.27(+0.20%) |
Feb 01, 2017 | 131.32 | 133.53 | 129.39 | 132.73 | 721,048 | +4.86(+3.80%) |
Jan 31, 2017 | 128.47 | 129.69 | 127.33 | 127.87 | 712,571 | -0.32(-0.25%) |
Jan 30, 2017 | 128.31 | 128.92 | 127.80 | 128.19 | 455,493 | -1.08(-0.83%) |
Jan 27, 2017 | 129.59 | 129.59 | 129.01 | 129.27 | 169,944 | -0.56(-0.43%) |
Jan 26, 2017 | 129.50 | 130.01 | 128.98 | 129.83 | 233,736 | +0.64(+0.49%) |
Jan 25, 2017 | 128.51 | 129.94 | 128.51 | 129.19 | 300,425 | +0.87(+0.68%) |
Jan 24, 2017 | 128.24 | 128.40 | 127.08 | 128.32 | 320,773 | +0.69(+0.54%) |
Jan 23, 2017 | 127.44 | 128.50 | 127.39 | 127.64 | 170,506 | -0.15(-0.12%) |
Jan 20, 2017 | 128.33 | 129.16 | 127.72 | 127.79 | 199,691 | -0.27(-0.21%) |
Jan 19, 2017 | 129.19 | 129.78 | 127.43 | 128.06 | 200,066 | -1.05(-0.81%) |
Jan 18, 2017 | 129.28 | 129.39 | 128.46 | 129.11 | 290,190 | +0.44(+0.34%) |
Jan 17, 2017 | 128.31 | 129.75 | 128.13 | 128.67 | 204,050 | -0.78(-0.60%) |
Jan 13, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.35 | 129.81 | 127.81 | 129.71 | 209,644 | +0.53(+0.41%) |
Jan 11, 2017 | 128.70 | 129.85 | 128.18 | 129.19 | 230,725 | +0.38(+0.29%) |
Jan 10, 2017 | 127.61 | 129.15 | 127.26 | 128.81 | 313,364 | +1.55(+1.22%) |
Jan 09, 2017 | 127.87 | 128.08 | 126.93 | 127.26 | 209,676 | -0.75(-0.59%) |
Jan 06, 2017 | 128.63 | 128.89 | 127.94 | 128.01 | 347,151 | -0.78(-0.60%) |
Jan 05, 2017 | 129.13 | 129.13 | 127.99 | 128.79 | 161,286 | -0.22(-0.17%) |
Jan 04, 2017 | 128.06 | 129.59 | 128.06 | 129.02 | 247,742 | +1.58(+1.24%) |
Jan 03, 2017 | 127.53 | 127.95 | 126.28 | 127.44 | 212,802 | -0.34(-0.26%) |
Dec 30, 2016 | 127.78 | 127.78 | 127.78 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.59 | 128.04 | 126.59 | 127.47 | 116,722 | +0.53(+0.41%) |
Dec 28, 2016 | 127.70 | 127.94 | 126.77 | 126.94 | 160,236 | -0.74(-0.58%) |
Dec 27, 2016 | 128.12 | 128.70 | 127.25 | 127.68 | 96,146 | -0.31(-0.24%) |
Dec 23, 2016 | 127.99 | 127.99 | 127.99 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.62 | 127.61 | 125.77 | 127.42 | 219,178 | +0.88(+0.70%) |
Dec 21, 2016 | 126.35 | 126.81 | 125.46 | 126.54 | 163,557 | -0.27(-0.21%) |
Dec 20, 2016 | 126.62 | 126.82 | 125.47 | 126.81 | 244,310 | +0.79(+0.63%) |
Dec 19, 2016 | 122.22 | 126.05 | 122.22 | 126.02 | 306,036 | +4.57(+3.76%) |
Dec 16, 2016 | 122.31 | 123.14 | 121.12 | 121.46 | 511,213 | -0.95(-0.77%) |
Dec 15, 2016 | 122.38 | 123.69 | 122.38 | 122.40 | 235,611 | -0.85(-0.69%) |
Dec 14, 2016 | 124.59 | 125.28 | 122.84 | 123.26 | 401,221 | -0.89(-0.72%) |
Dec 13, 2016 | 125.47 | 125.47 | 123.76 | 124.15 | 266,004 | -0.52(-0.41%) |
Dec 12, 2016 | 123.65 | 124.83 | 123.43 | 124.66 | 270,826 | +0.72(+0.58%) |
Dec 09, 2016 | 124.36 | 124.54 | 123.65 | 123.94 | 220,049 | -0.14(-0.11%) |
Dec 08, 2016 | 123.61 | 124.45 | 123.12 | 124.08 | 186,365 | +0.72(+0.58%) |
Dec 07, 2016 | 122.77 | 123.59 | 122.67 | 123.36 | 171,563 | +0.52(+0.43%) |
Dec 06, 2016 | 122.69 | 123.21 | 121.88 | 122.84 | 358,220 | +0.96(+0.79%) |
Dec 05, 2016 | 122.31 | 123.01 | 121.51 | 121.88 | 301,579 | -0.35(-0.28%) |
Dec 02, 2016 | 122.13 | 122.67 | 121.69 | 122.22 | 245,802 | -0.04(-0.03%) |
Dec 01, 2016 | 122.18 | 122.90 | 121.92 | 122.26 | 319,258 | +0.08(+0.06%) |
Nov 30, 2016 | 122.86 | 123.05 | 122.06 | 122.18 | 450,646 | -0.43(-0.35%) |
Nov 29, 2016 | 123.21 | 123.21 | 122.55 | 122.61 | 318,265 | -0.28(-0.23%) |
Nov 28, 2016 | 122.97 | 123.65 | 122.57 | 122.89 | 204,492 | -0.29(-0.24%) |
Nov 25, 2016 | 121.68 | 123.19 | 121.68 | 123.19 | 166,091 | +0.96(+0.79%) |
Nov 23, 2016 | 122.22 | 122.22 | 122.22 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.71 | 123.32 | 121.93 | 121.93 | 321,156 | -0.75(-0.61%) |
Nov 21, 2016 | 122.47 | 123.32 | 121.97 | 122.68 | 279,402 | -0.64(-0.52%) |
Nov 18, 2016 | 123.31 | 123.80 | 122.70 | 123.33 | 243,884 | -0.08(-0.07%) |
Nov 17, 2016 | 123.58 | 123.93 | 122.96 | 123.41 | 347,936 | +0.05(+0.04%) |
Nov 16, 2016 | 123.16 | 123.64 | 122.10 | 123.36 | 338,201 | +0.09(+0.08%) |
Nov 15, 2016 | 121.96 | 123.29 | 121.72 | 123.27 | 374,256 | +1.08(+0.88%) |
Nov 14, 2016 | 121.00 | 122.30 | 120.77 | 122.19 | 255,799 | +1.39(+1.15%) |
Nov 11, 2016 | 120.26 | 120.86 | 119.63 | 120.80 | 224,493 | +1.11(+0.93%) |
Nov 10, 2016 | 118.79 | 119.87 | 118.01 | 119.69 | 271,697 | +1.16(+0.98%) |
Nov 09, 2016 | 118.09 | 118.61 | 117.02 | 118.53 | 201,592 | +0.47(+0.40%) |
Nov 08, 2016 | 115.95 | 118.32 | 115.73 | 118.06 | 221,544 | +0.62(+0.53%) |
Nov 07, 2016 | 116.98 | 118.34 | 116.69 | 117.44 | 463,379 | +1.26(+1.09%) |
Nov 04, 2016 | 115.61 | 116.69 | 115.56 | 116.18 | 380,078 | +0.50(+0.43%) |
Nov 03, 2016 | 116.47 | 116.71 | 114.93 | 115.68 | 273,643 | -0.41(-0.35%) |
Nov 02, 2016 | 115.99 | 116.78 | 114.24 | 116.09 | 303,293 | -0.13(-0.11%) |
Nov 01, 2016 | 115.95 | 116.74 | 115.14 | 116.22 | 364,499 | -0.09(-0.08%) |
Oct 31, 2016 | 115.89 | 116.60 | 115.33 | 116.32 | 359,971 | +0.74(+0.64%) |
Oct 28, 2016 | 115.05 | 116.03 | 114.20 | 115.58 | 186,552 | +0.52(+0.46%) |
Oct 27, 2016 | 116.19 | 116.19 | 114.07 | 115.05 | 356,769 | -0.79(-0.68%) |
Oct 26, 2016 | 116.41 | 116.55 | 115.70 | 115.84 | 249,480 | -0.78(-0.67%) |
Oct 25, 2016 | 114.68 | 116.98 | 114.15 | 116.61 | 458,523 | +2.30(+2.01%) |
Oct 24, 2016 | 115.33 | 115.33 | 114.08 | 114.31 | 263,583 | +0.22(+0.19%) |
Oct 21, 2016 | 113.70 | 114.22 | 113.01 | 114.10 | 191,301 | -0.11(-0.10%) |
Oct 20, 2016 | 114.88 | 115.09 | 113.91 | 114.21 | 164,678 | -1.00(-0.87%) |
Oct 19, 2016 | 115.34 | 115.65 | 114.75 | 115.21 | 176,436 | -0.22(-0.19%) |
Oct 18, 2016 | 116.61 | 116.61 | 115.24 | 115.43 | 159,229 | -0.11(-0.10%) |
Oct 17, 2016 | 115.86 | 116.34 | 115.19 | 115.54 | 258,553 | -0.30(-0.26%) |
Oct 14, 2016 | 116.06 | 116.46 | 115.31 | 115.84 | 197,884 | +0.23(+0.20%) |
Oct 13, 2016 | 114.33 | 115.89 | 114.28 | 115.61 | 317,245 | +0.45(+0.39%) |
Oct 12, 2016 | 113.34 | 115.26 | 113.14 | 115.16 | 277,694 | +2.08(+1.84%) |
Oct 11, 2016 | 113.92 | 114.28 | 112.78 | 113.08 | 222,899 | -1.11(-0.98%) |
Oct 10, 2016 | 113.43 | 114.25 | 112.90 | 114.19 | 162,745 | +1.01(+0.89%) |
Oct 07, 2016 | 110.99 | 113.76 | 110.45 | 113.18 | 407,425 | +2.69(+2.44%) |
Oct 06, 2016 | 112.42 | 112.42 | 109.83 | 110.49 | 491,912 | -2.20(-1.95%) |
Oct 05, 2016 | 114.80 | 115.07 | 112.24 | 112.69 | 439,541 | -1.37(-1.20%) |
Oct 04, 2016 | 111.77 | 114.43 | 110.69 | 114.05 | 442,067 | +1.92(+1.71%) |
Oct 03, 2016 | 112.30 | 112.61 | 111.73 | 112.13 | 192,053 | -0.32(-0.28%) |
Sep 30, 2016 | 112.99 | 112.99 | 111.70 | 112.45 | 301,193 | -0.02(-0.02%) |
Sep 29, 2016 | 113.25 | 113.52 | 112.03 | 112.47 | 169,952 | -1.14(-1.00%) |
Sep 28, 2016 | 112.92 | 113.77 | 112.19 | 113.61 | 185,269 | +0.99(+0.88%) |
Sep 27, 2016 | 111.96 | 112.62 | 111.22 | 112.62 | 246,998 | +0.56(+0.50%) |
Sep 26, 2016 | 112.52 | 112.52 | 111.91 | 112.06 | 198,648 | -0.71(-0.63%) |
Sep 23, 2016 | 114.22 | 114.83 | 112.71 | 112.77 | 283,890 | -2.07(-1.80%) |
Sep 22, 2016 | 114.14 | 115.08 | 114.14 | 114.84 | 242,583 | +1.01(+0.89%) |
Sep 21, 2016 | 111.55 | 114.00 | 111.55 | 113.83 | 360,966 | +2.54(+2.28%) |
Sep 20, 2016 | 111.41 | 111.98 | 111.22 | 111.29 | 173,530 | +0.26(+0.24%) |
Sep 19, 2016 | 110.47 | 111.18 | 109.71 | 111.03 | 157,412 | +1.00(+0.91%) |
Sep 16, 2016 | 110.48 | 111.02 | 109.78 | 110.03 | 561,256 | -0.76(-0.68%) |
Sep 15, 2016 | 110.54 | 111.22 | 110.04 | 110.78 | 217,356 | +0.31(+0.28%) |
Sep 14, 2016 | 111.36 | 111.36 | 110.34 | 110.48 | 185,071 | -0.52(-0.47%) |
Sep 13, 2016 | 111.63 | 111.63 | 110.61 | 111.00 | 237,194 | -1.09(-0.97%) |
Sep 12, 2016 | 110.60 | 112.39 | 110.10 | 112.09 | 281,114 | +1.02(+0.92%) |
Sep 09, 2016 | 112.53 | 112.67 | 111.07 | 111.07 | 282,369 | -1.96(-1.73%) |
Sep 08, 2016 | 113.39 | 113.84 | 112.92 | 113.03 | 220,993 | -0.54(-0.48%) |
Sep 07, 2016 | 112.72 | 113.57 | 112.36 | 113.57 | 294,206 | +0.62(+0.55%) |
Sep 06, 2016 | 112.27 | 112.97 | 111.81 | 112.95 | 285,511 | +0.39(+0.35%) |
Sep 02, 2016 | 112.01 | 112.56 | 112.56 | 112.56 | 281,221 | +0.98(+0.88%) |
Sep 01, 2016 | 111.52 | 111.87 | 110.75 | 111.58 | 203,596 | -0.15(-0.13%) |
Aug 31, 2016 | 111.41 | 111.84 | 110.70 | 111.73 | 209,637 | +0.23(+0.21%) |
Aug 30, 2016 | 110.45 | 111.52 | 110.39 | 111.50 | 246,196 | +1.31(+1.19%) |
Aug 29, 2016 | 109.35 | 110.21 | 109.16 | 110.19 | 277,098 | +1.00(+0.91%) |
Aug 26, 2016 | 109.40 | 109.60 | 108.75 | 109.19 | 190,265 | +0.15(+0.14%) |
Aug 25, 2016 | 108.73 | 109.58 | 108.56 | 109.04 | 208,235 | +0.07(+0.06%) |
Aug 24, 2016 | 108.55 | 109.12 | 108.54 | 108.98 | 203,195 | +0.33(+0.30%) |
Aug 23, 2016 | 109.92 | 109.92 | 108.54 | 108.65 | 258,564 | -1.08(-0.99%) |
Aug 22, 2016 | 108.93 | 109.74 | 108.75 | 109.73 | 98,679 | +0.52(+0.48%) |
Aug 19, 2016 | 109.06 | 109.50 | 108.72 | 109.21 | 192,429 | -0.38(-0.35%) |
Aug 18, 2016 | 108.92 | 109.59 | 108.66 | 109.59 | 143,929 | +0.80(+0.74%) |
Aug 17, 2016 | 109.30 | 109.43 | 108.53 | 108.79 | 204,622 | -0.52(-0.48%) |
Aug 16, 2016 | 109.47 | 110.25 | 109.27 | 109.31 | 170,287 | -0.62(-0.56%) |
Aug 15, 2016 | 109.50 | 110.38 | 109.36 | 109.93 | 214,150 | +0.34(+0.31%) |
Aug 12, 2016 | 109.19 | 110.03 | 109.12 | 109.59 | 134,812 | +0.07(+0.06%) |
Aug 11, 2016 | 110.66 | 110.91 | 109.49 | 109.53 | 202,917 | -1.09(-0.99%) |
Aug 10, 2016 | 110.28 | 110.87 | 109.92 | 110.62 | 192,671 | +0.50(+0.46%) |
Aug 09, 2016 | 109.39 | 110.23 | 109.15 | 110.12 | 162,377 | +0.53(+0.49%) |
Aug 08, 2016 | 110.14 | 110.53 | 109.53 | 109.58 | 244,748 | -0.55(-0.50%) |
Aug 05, 2016 | 109.97 | 110.14 | 109.54 | 110.14 | 167,118 | +0.57(+0.52%) |
Aug 04, 2016 | 109.51 | 110.03 | 109.38 | 109.57 | 149,788 | -0.16(-0.14%) |
Aug 03, 2016 | 109.42 | 109.99 | 108.37 | 109.72 | 189,437 | +0.67(+0.62%) |
Aug 02, 2016 | 109.18 | 109.66 | 108.97 | 109.05 | 212,208 | -0.13(-0.12%) |
Aug 01, 2016 | 109.40 | 109.96 | 109.12 | 109.18 | 171,478 | -0.51(-0.47%) |
Jul 29, 2016 | 109.34 | 110.02 | 108.97 | 109.70 | 346,755 | +0.42(+0.38%) |
Jul 28, 2016 | 109.24 | 110.45 | 109.24 | 109.28 | 363,038 | +0.04(+0.03%) |
Jul 27, 2016 | 108.17 | 109.57 | 107.47 | 109.24 | 461,863 | +1.29(+1.19%) |
Jul 26, 2016 | 108.65 | 109.38 | 107.77 | 107.95 | 318,051 | -0.56(-0.52%) |
Jul 25, 2016 | 109.37 | 109.67 | 108.44 | 108.51 | 214,763 | -0.75(-0.68%) |
Jul 22, 2016 | 108.79 | 109.89 | 108.79 | 109.26 | 175,243 | +0.82(+0.76%) |
Jul 21, 2016 | 107.99 | 108.59 | 107.75 | 108.44 | 141,538 | +0.32(+0.29%) |
Jul 20, 2016 | 108.17 | 108.53 | 107.97 | 108.12 | 144,974 | +0.22(+0.20%) |
Jul 19, 2016 | 107.45 | 107.93 | 107.12 | 107.90 | 175,819 | +0.00(+0.00%) |
Jul 18, 2016 | 108.30 | 108.63 | 107.84 | 107.90 | 154,491 | -0.66(-0.61%) |
Jul 15, 2016 | 108.74 | 108.74 | 108.06 | 108.57 | 261,784 | +0.20(+0.18%) |
Jul 14, 2016 | 108.70 | 109.18 | 108.22 | 108.37 | 122,951 | +0.07(+0.07%) |
Jul 13, 2016 | 108.04 | 108.59 | 108.04 | 108.30 | 177,238 | +0.35(+0.32%) |
Jul 12, 2016 | 108.52 | 108.88 | 107.89 | 107.95 | 284,574 | -0.16(-0.15%) |
Jul 11, 2016 | 107.90 | 108.70 | 107.56 | 108.11 | 231,812 | -0.15(-0.14%) |
Jul 08, 2016 | 108.15 | 107.56 | 107.56 | 108.26 | 170,723 | +0.70(+0.65%) |
Jul 07, 2016 | 108.10 | 108.37 | 107.05 | 107.56 | 168,891 | -0.56(-0.52%) |
Jul 06, 2016 | 107.08 | 108.12 | 106.80 | 108.12 | 245,318 | +0.70(+0.65%) |
Jul 05, 2016 | 108.64 | 108.64 | 107.10 | 107.42 | 456,834 | -0.92(-0.85%) |
Jul 01, 2016 | 108.99 | 108.34 | 108.34 | 108.34 | 204,300 | -1.28(-1.17%) |
Jun 30, 2016 | 107.48 | 109.62 | 106.76 | 109.62 | 585,304 | +2.59(+2.42%) |
Jun 29, 2016 | 105.81 | 107.30 | 105.81 | 107.03 | 288,396 | +1.54(+1.46%) |
Jun 28, 2016 | 104.71 | 105.84 | 104.71 | 105.49 | 350,749 | +1.23(+1.18%) |
Jun 27, 2016 | 105.27 | 105.62 | 104.06 | 104.25 | 401,732 | -1.87(-1.76%) |
Jun 24, 2016 | 105.29 | 106.90 | 105.23 | 106.12 | 325,723 | -2.45(-2.25%) |
Jun 23, 2016 | 108.28 | 108.61 | 107.62 | 108.57 | 214,411 | +1.23(+1.15%) |
Jun 22, 2016 | 106.64 | 107.38 | 106.62 | 107.33 | 316,794 | +0.72(+0.67%) |
Jun 21, 2016 | 106.10 | 106.77 | 105.78 | 106.62 | 245,798 | +0.80(+0.76%) |
Jun 20, 2016 | 106.39 | 106.97 | 105.66 | 105.81 | 193,597 | +0.24(+0.23%) |
Jun 17, 2016 | 104.45 | 105.67 | 104.35 | 105.57 | 418,601 | +0.75(+0.71%) |
Jun 16, 2016 | 103.84 | 105.05 | 103.84 | 104.82 | 154,228 | +0.69(+0.66%) |
Jun 15, 2016 | 105.14 | 105.14 | 104.08 | 104.13 | 172,622 | -0.61(-0.58%) |
Jun 14, 2016 | 104.87 | 105.14 | 104.52 | 104.74 | 198,286 | -0.33(-0.31%) |
Jun 13, 2016 | 106.71 | 106.92 | 105.01 | 105.07 | 231,001 | -1.92(-1.80%) |
Jun 10, 2016 | 107.45 | 107.84 | 106.71 | 106.99 | 232,491 | -0.87(-0.80%) |
Jun 09, 2016 | 107.56 | 108.19 | 107.42 | 107.86 | 283,746 | +0.07(+0.07%) |
Jun 08, 2016 | 106.88 | 108.58 | 106.88 | 107.78 | 248,895 | +0.78(+0.73%) |
Jun 07, 2016 | 107.83 | 108.37 | 106.92 | 107.00 | 176,726 | -0.88(-0.81%) |
Jun 06, 2016 | 107.70 | 108.51 | 107.59 | 107.87 | 140,807 | +0.08(+0.08%) |
Jun 03, 2016 | 107.94 | 108.20 | 107.15 | 107.79 | 157,465 | -0.35(-0.33%) |
Jun 02, 2016 | 107.64 | 108.31 | 107.50 | 108.14 | 166,026 | +0.17(+0.16%) |
Jun 01, 2016 | 107.25 | 108.21 | 107.05 | 107.98 | 173,347 | +0.45(+0.42%) |
May 31, 2016 | 107.69 | 108.12 | 106.80 | 107.53 | 281,752 | +0.12(+0.11%) |
May 27, 2016 | 106.88 | 107.41 | 107.41 | 107.41 | 189,492 | +0.31(+0.29%) |
May 26, 2016 | 107.43 | 107.71 | 106.96 | 107.10 | 171,319 | -0.51(-0.48%) |
May 25, 2016 | 107.94 | 108.32 | 107.44 | 107.61 | 248,885 | -0.19(-0.17%) |
May 24, 2016 | 106.47 | 107.86 | 106.07 | 107.80 | 238,669 | +1.65(+1.55%) |
May 23, 2016 | 106.61 | 107.25 | 105.90 | 106.15 | 235,326 | -0.52(-0.49%) |
May 20, 2016 | 106.10 | 107.53 | 105.60 | 106.67 | 272,705 | +0.73(+0.69%) |
May 19, 2016 | 105.87 | 106.94 | 105.35 | 105.94 | 221,400 | -0.44(-0.41%) |
May 18, 2016 | 105.03 | 107.25 | 104.98 | 106.38 | 375,117 | +1.05(+1.00%) |
May 17, 2016 | 106.50 | 107.18 | 104.87 | 105.32 | 335,743 | -0.72(-0.68%) |
May 16, 2016 | 105.56 | 106.57 | 105.26 | 106.04 | 224,204 | +0.36(+0.34%) |
May 13, 2016 | 105.47 | 106.23 | 104.81 | 105.68 | 276,585 | +0.01(+0.01%) |
May 12, 2016 | 105.22 | 106.02 | 104.95 | 105.67 | 256,282 | +0.17(+0.16%) |
May 11, 2016 | 106.34 | 107.28 | 105.50 | 105.50 | 253,997 | -0.92(-0.87%) |
May 10, 2016 | 105.97 | 107.06 | 105.62 | 106.42 | 371,340 | +0.49(+0.47%) |
May 09, 2016 | 104.21 | 106.02 | 104.21 | 105.93 | 402,812 | +1.44(+1.38%) |
May 06, 2016 | 103.44 | 104.77 | 103.29 | 104.48 | 338,249 | +0.29(+0.28%) |
May 05, 2016 | 104.50 | 104.95 | 103.90 | 104.20 | 295,233 | -0.05(-0.04%) |
May 04, 2016 | 103.43 | 104.62 | 103.15 | 104.24 | 353,193 | +0.09(+0.09%) |
May 03, 2016 | 104.26 | 104.64 | 102.86 | 104.15 | 632,025 | -0.54(-0.52%) |