Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 117.46 | 117.46 | 117.08 | 117.20 | 781,133 | +0.01(+0.01%) |
Apr 27, 2017 | 116.93 | 117.31 | 116.89 | 117.19 | 511,473 | +0.44(+0.38%) |
Apr 26, 2017 | 116.83 | 117.14 | 116.71 | 116.75 | 556,174 | -0.04(-0.03%) |
Apr 25, 2017 | 116.32 | 116.97 | 116.26 | 116.78 | 527,281 | +0.82(+0.71%) |
Apr 24, 2017 | 116.07 | 116.07 | 115.71 | 115.96 | 573,108 | +1.10(+0.96%) |
Apr 21, 2017 | 115.07 | 115.12 | 114.59 | 114.86 | 766,668 | -0.21(-0.18%) |
Apr 20, 2017 | 114.59 | 115.30 | 114.41 | 115.07 | 565,826 | +0.80(+0.70%) |
Apr 19, 2017 | 114.58 | 114.84 | 114.11 | 114.27 | 626,232 | +0.03(+0.02%) |
Apr 18, 2017 | 114.00 | 114.46 | 113.85 | 114.24 | 754,879 | -0.09(-0.07%) |
Apr 17, 2017 | 113.63 | 114.33 | 113.61 | 114.33 | 716,067 | +1.02(+0.90%) |
Apr 13, 2017 | 113.65 | 114.11 | 113.31 | 113.31 | 635,836 | -0.55(-0.48%) |
Apr 12, 2017 | 114.14 | 114.26 | 113.71 | 113.85 | 541,415 | -0.38(-0.33%) |
Apr 11, 2017 | 114.31 | 114.47 | 113.50 | 114.23 | 690,628 | -0.22(-0.19%) |
Apr 10, 2017 | 114.41 | 114.87 | 114.20 | 114.45 | 551,274 | +0.09(+0.08%) |
Apr 07, 2017 | 114.31 | 114.64 | 114.03 | 114.35 | 589,113 | +0.00(+0.00%) |
Apr 06, 2017 | 114.24 | 114.58 | 114.00 | 114.35 | 641,991 | +0.32(+0.28%) |
Apr 05, 2017 | 114.64 | 115.31 | 113.96 | 114.03 | 1,284,310 | -0.39(-0.35%) |
Apr 04, 2017 | 114.22 | 114.45 | 114.07 | 114.43 | 831,471 | -0.04(-0.03%) |
Apr 03, 2017 | 114.68 | 114.83 | 113.83 | 114.47 | 1,063,707 | -0.12(-0.11%) |
Mar 31, 2017 | 114.53 | 114.88 | 114.44 | 114.59 | 694,481 | -0.04(-0.03%) |
Mar 30, 2017 | 114.51 | 114.82 | 114.40 | 114.63 | 618,366 | +0.02(+0.02%) |
Mar 29, 2017 | 114.16 | 114.69 | 114.07 | 114.61 | 608,769 | +0.37(+0.32%) |
Mar 28, 2017 | 113.46 | 114.47 | 113.33 | 114.24 | 788,087 | +0.73(+0.65%) |
Mar 27, 2017 | 112.67 | 113.68 | 112.47 | 113.50 | 731,546 | +0.00(+0.00%) |
Mar 24, 2017 | 113.66 | 113.94 | 113.08 | 113.50 | 898,944 | +0.11(+0.10%) |
Mar 23, 2017 | 113.42 | 113.94 | 113.25 | 113.39 | 1,019,814 | -0.21(-0.18%) |
Mar 22, 2017 | 113.15 | 113.67 | 112.91 | 113.60 | 664,270 | +0.38(+0.33%) |
Mar 21, 2017 | 114.89 | 115.02 | 113.10 | 113.22 | 1,077,857 | -1.30(-1.14%) |
Mar 20, 2017 | 114.57 | 114.79 | 114.26 | 114.53 | 692,953 | +0.02(+0.01%) |
Mar 17, 2017 | 114.77 | 114.86 | 114.51 | 114.51 | 571,447 | -0.07(-0.07%) |
Mar 16, 2017 | 114.89 | 114.93 | 114.39 | 114.58 | 731,721 | -0.18(-0.16%) |
Mar 15, 2017 | 114.04 | 115.01 | 113.94 | 114.76 | 692,879 | +0.98(+0.86%) |
Mar 14, 2017 | 113.90 | 113.98 | 113.50 | 113.79 | 626,074 | -0.38(-0.33%) |
Mar 13, 2017 | 113.91 | 114.17 | 113.79 | 114.16 | 852,620 | +0.27(+0.24%) |
Mar 10, 2017 | 114.00 | 114.07 | 113.43 | 113.89 | 815,887 | +0.44(+0.39%) |
Mar 09, 2017 | 113.40 | 113.64 | 112.91 | 113.45 | 804,737 | +0.06(+0.05%) |
Mar 08, 2017 | 113.47 | 113.79 | 113.28 | 113.39 | 697,818 | -0.08(-0.07%) |
Mar 07, 2017 | 113.55 | 113.83 | 113.35 | 113.47 | 750,267 | -0.30(-0.26%) |
Mar 06, 2017 | 113.67 | 113.91 | 113.37 | 113.77 | 934,014 | -0.31(-0.27%) |
Mar 03, 2017 | 113.90 | 114.10 | 113.57 | 114.08 | 1,128,443 | +0.09(+0.08%) |
Mar 02, 2017 | 114.44 | 114.44 | 113.91 | 113.98 | 1,559,432 | -0.53(-0.46%) |
Mar 01, 2017 | 113.94 | 114.70 | 113.81 | 114.51 | 1,653,969 | +1.40(+1.24%) |
Feb 28, 2017 | 113.35 | 113.41 | 112.93 | 113.11 | 1,961,954 | -0.38(-0.34%) |
Feb 27, 2017 | 113.20 | 113.54 | 112.97 | 113.50 | 2,326,483 | +0.25(+0.22%) |
Feb 24, 2017 | 112.55 | 113.24 | 112.42 | 113.24 | 632,041 | +0.31(+0.27%) |
Feb 23, 2017 | 113.36 | 113.37 | 112.57 | 112.93 | 701,817 | -0.19(-0.17%) |
Feb 22, 2017 | 112.99 | 113.22 | 112.90 | 113.12 | 1,355,347 | -0.02(-0.02%) |
Feb 21, 2017 | 112.81 | 113.25 | 112.69 | 113.14 | 844,061 | +0.60(+0.53%) |
Feb 17, 2017 | 112.54 | 112.54 | 112.54 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 112.37 | 112.46 | 111.77 | 112.12 | 1,018,429 | -0.22(-0.20%) |
Feb 15, 2017 | 111.63 | 112.44 | 111.59 | 112.34 | 769,787 | +0.60(+0.54%) |
Feb 14, 2017 | 111.22 | 111.74 | 111.06 | 111.74 | 850,959 | +0.39(+0.35%) |
Feb 13, 2017 | 111.23 | 111.49 | 111.15 | 111.35 | 733,115 | +0.49(+0.44%) |
Feb 10, 2017 | 110.70 | 111.00 | 110.58 | 110.86 | 609,926 | +0.37(+0.33%) |
Feb 09, 2017 | 110.04 | 110.65 | 109.99 | 110.49 | 648,928 | +0.54(+0.49%) |
Feb 08, 2017 | 109.50 | 110.02 | 109.39 | 109.96 | 739,199 | +0.35(+0.32%) |
Feb 07, 2017 | 109.62 | 109.84 | 109.46 | 109.61 | 647,130 | +0.22(+0.21%) |
Feb 06, 2017 | 109.33 | 109.42 | 109.14 | 109.38 | 751,486 | -0.13(-0.12%) |
Feb 03, 2017 | 109.16 | 109.61 | 109.16 | 109.52 | 957,978 | +0.60(+0.55%) |
Feb 02, 2017 | 108.67 | 109.17 | 108.47 | 108.91 | 1,044,412 | +0.15(+0.14%) |
Feb 01, 2017 | 108.86 | 108.98 | 108.33 | 108.76 | 1,107,806 | +0.40(+0.37%) |
Jan 31, 2017 | 107.97 | 108.37 | 107.80 | 108.36 | 1,110,480 | +0.00(+0.00%) |
Jan 30, 2017 | 108.62 | 108.64 | 107.71 | 108.36 | 1,527,595 | -0.63(-0.58%) |
Jan 27, 2017 | 109.08 | 109.20 | 108.75 | 108.99 | 931,565 | -0.13(-0.12%) |
Jan 26, 2017 | 109.31 | 109.39 | 109.01 | 109.12 | 967,774 | -0.11(-0.10%) |
Jan 25, 2017 | 108.71 | 109.24 | 108.63 | 109.23 | 1,021,491 | +0.98(+0.90%) |
Jan 24, 2017 | 107.83 | 108.41 | 107.63 | 108.26 | 1,015,122 | +0.58(+0.54%) |
Jan 23, 2017 | 107.54 | 107.76 | 107.13 | 107.67 | 10,366,937 | -0.06(-0.05%) |
Jan 20, 2017 | 107.81 | 108.07 | 107.44 | 107.73 | 732,561 | +0.17(+0.16%) |
Jan 19, 2017 | 107.90 | 108.05 | 107.32 | 107.56 | 615,042 | -0.30(-0.28%) |
Jan 18, 2017 | 107.70 | 107.87 | 107.46 | 107.86 | 635,689 | +0.37(+0.34%) |
Jan 17, 2017 | 107.31 | 107.67 | 107.25 | 107.50 | 965,463 | -0.13(-0.12%) |
Jan 13, 2017 | 107.63 | 107.63 | 107.63 | 0 | +0.29(+0.27%) | |
Jan 12, 2017 | 107.14 | 107.42 | 106.49 | 107.34 | 713,339 | -0.04(-0.04%) |
Jan 11, 2017 | 107.27 | 107.48 | 106.74 | 107.38 | 823,268 | +0.05(+0.04%) |
Jan 10, 2017 | 107.38 | 107.66 | 107.08 | 107.33 | 937,107 | +0.04(+0.04%) |
Jan 09, 2017 | 107.25 | 107.45 | 107.14 | 107.29 | 805,372 | -0.04(-0.04%) |
Jan 06, 2017 | 106.72 | 107.53 | 106.46 | 107.33 | 1,131,416 | +0.81(+0.76%) |
Jan 05, 2017 | 106.23 | 106.59 | 106.14 | 106.52 | 906,107 | +0.22(+0.20%) |
Jan 04, 2017 | 105.71 | 106.38 | 105.69 | 106.30 | 644,332 | +0.88(+0.84%) |
Jan 03, 2017 | 105.29 | 105.81 | 104.88 | 105.42 | 931,109 | +0.75(+0.72%) |
Dec 30, 2016 | 104.67 | 104.67 | 104.67 | 0 | -0.55(-0.53%) | |
Dec 29, 2016 | 105.27 | 105.43 | 104.97 | 105.22 | 814,893 | +0.05(+0.04%) |
Dec 28, 2016 | 106.28 | 106.28 | 105.14 | 105.18 | 883,775 | -0.84(-0.79%) |
Dec 27, 2016 | 105.83 | 106.37 | 105.76 | 106.01 | 857,974 | +0.36(+0.34%) |
Dec 23, 2016 | 105.66 | 105.66 | 105.66 | 0 | +0.18(+0.17%) | |
Dec 22, 2016 | 105.71 | 105.71 | 105.18 | 105.48 | 706,325 | -0.34(-0.32%) |
Dec 21, 2016 | 106.02 | 106.08 | 105.80 | 105.82 | 859,158 | -0.23(-0.22%) |
Dec 20, 2016 | 106.00 | 106.10 | 105.83 | 106.05 | 684,816 | +0.44(+0.42%) |
Dec 19, 2016 | 105.62 | 106.16 | 105.50 | 105.61 | 809,875 | +0.19(+0.18%) |
Dec 16, 2016 | 105.94 | 106.08 | 105.28 | 105.42 | 654,946 | -0.28(-0.27%) |
Dec 15, 2016 | 105.61 | 106.24 | 105.49 | 105.71 | 739,578 | +0.22(+0.20%) |
Dec 14, 2016 | 106.15 | 106.39 | 105.30 | 105.49 | 1,312,621 | -0.68(-0.64%) |
Dec 13, 2016 | 105.68 | 106.47 | 105.61 | 106.17 | 682,040 | +0.91(+0.86%) |
Dec 12, 2016 | 105.49 | 105.51 | 105.01 | 105.27 | 945,751 | -0.31(-0.29%) |
Dec 09, 2016 | 105.30 | 105.66 | 105.20 | 105.58 | 988,870 | +0.58(+0.55%) |
Dec 08, 2016 | 104.72 | 105.18 | 104.52 | 105.00 | 743,071 | +0.31(+0.29%) |
Dec 07, 2016 | 103.33 | 104.76 | 103.11 | 104.69 | 1,203,688 | +1.25(+1.21%) |
Dec 06, 2016 | 103.33 | 103.46 | 103.07 | 103.44 | 789,291 | +0.27(+0.26%) |
Dec 05, 2016 | 102.88 | 103.35 | 102.69 | 103.16 | 882,601 | +0.78(+0.77%) |
Dec 02, 2016 | 102.17 | 102.69 | 102.09 | 102.38 | 1,151,222 | +0.22(+0.21%) |
Dec 01, 2016 | 103.57 | 103.57 | 102.01 | 102.16 | 1,476,840 | -1.30(-1.26%) |
Nov 30, 2016 | 104.50 | 104.53 | 103.44 | 103.46 | 1,289,973 | -0.86(-0.82%) |
Nov 29, 2016 | 104.11 | 104.57 | 103.89 | 104.32 | 960,341 | +0.29(+0.28%) |
Nov 28, 2016 | 104.38 | 104.46 | 103.93 | 104.03 | 724,966 | -0.48(-0.46%) |
Nov 25, 2016 | 104.44 | 104.51 | 104.28 | 104.51 | 509,397 | +0.30(+0.29%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 104.30 | 104.33 | 103.79 | 104.21 | 751,985 | +0.08(+0.08%) |
Nov 21, 2016 | 103.55 | 104.13 | 103.51 | 104.13 | 805,991 | +0.90(+0.87%) |
Nov 18, 2016 | 103.68 | 103.78 | 103.14 | 103.23 | 846,337 | -0.29(-0.28%) |
Nov 17, 2016 | 102.82 | 103.53 | 102.78 | 103.52 | 804,932 | +0.68(+0.66%) |
Nov 16, 2016 | 102.22 | 102.88 | 102.17 | 102.84 | 640,127 | +0.31(+0.30%) |
Nov 15, 2016 | 102.16 | 102.61 | 102.01 | 102.53 | 758,944 | +0.87(+0.85%) |
Nov 14, 2016 | 102.59 | 102.63 | 101.36 | 101.66 | 808,671 | -0.70(-0.68%) |
Nov 11, 2016 | 102.34 | 102.60 | 101.88 | 102.36 | 785,520 | -0.16(-0.16%) |
Nov 10, 2016 | 103.68 | 103.85 | 101.74 | 102.52 | 1,150,956 | -0.75(-0.72%) |
Nov 09, 2016 | 101.31 | 103.45 | 101.31 | 103.27 | 1,273,271 | +0.47(+0.46%) |
Nov 08, 2016 | 102.13 | 103.18 | 101.96 | 102.80 | 670,092 | +0.56(+0.55%) |
Nov 07, 2016 | 101.46 | 102.25 | 101.40 | 102.24 | 666,165 | +2.22(+2.21%) |
Nov 04, 2016 | 100.00 | 100.69 | 99.88 | 100.02 | 733,574 | -0.08(-0.07%) |
Nov 03, 2016 | 100.70 | 100.85 | 99.90 | 100.10 | 713,176 | -0.55(-0.55%) |
Nov 02, 2016 | 101.30 | 101.53 | 100.47 | 100.65 | 835,826 | -0.76(-0.75%) |
Nov 01, 2016 | 102.45 | 102.48 | 100.71 | 101.41 | 965,168 | -0.81(-0.80%) |
Oct 31, 2016 | 102.55 | 102.56 | 102.12 | 102.22 | 522,766 | -0.06(-0.06%) |
Oct 28, 2016 | 102.56 | 103.04 | 102.01 | 102.28 | 643,992 | -0.28(-0.27%) |
Oct 27, 2016 | 103.50 | 103.58 | 102.49 | 102.57 | 544,966 | -0.48(-0.46%) |
Oct 26, 2016 | 103.15 | 103.44 | 102.78 | 103.04 | 479,674 | -0.64(-0.61%) |
Oct 25, 2016 | 104.23 | 104.27 | 103.62 | 103.68 | 573,803 | -0.74(-0.71%) |
Oct 24, 2016 | 104.27 | 104.53 | 104.27 | 104.42 | 451,244 | +0.65(+0.63%) |
Oct 21, 2016 | 103.26 | 103.81 | 103.12 | 103.76 | 544,770 | +0.16(+0.15%) |
Oct 20, 2016 | 103.56 | 103.81 | 103.19 | 103.60 | 454,825 | -0.08(-0.07%) |
Oct 19, 2016 | 103.55 | 103.81 | 103.35 | 103.68 | 680,658 | +0.30(+0.29%) |
Oct 18, 2016 | 103.53 | 103.71 | 103.24 | 103.38 | 493,365 | +0.76(+0.74%) |
Oct 17, 2016 | 102.96 | 103.06 | 102.57 | 102.62 | 619,293 | -0.40(-0.39%) |
Oct 14, 2016 | 103.51 | 103.81 | 103.01 | 103.02 | 580,761 | -0.10(-0.10%) |
Oct 13, 2016 | 102.73 | 103.38 | 102.23 | 103.13 | 565,767 | -0.25(-0.24%) |
Oct 12, 2016 | 103.31 | 103.71 | 103.10 | 103.38 | 474,445 | +0.17(+0.16%) |
Oct 11, 2016 | 104.30 | 104.36 | 102.83 | 103.21 | 571,794 | -1.36(-1.30%) |
Oct 10, 2016 | 104.12 | 104.83 | 104.49 | 104.58 | 573,899 | +0.46(+0.44%) |
Oct 07, 2016 | 104.64 | 104.70 | 103.73 | 104.12 | 519,642 | -0.36(-0.35%) |
Oct 06, 2016 | 104.25 | 104.65 | 104.03 | 104.48 | 533,822 | +0.07(+0.07%) |
Oct 05, 2016 | 104.51 | 104.68 | 104.41 | 104.41 | 518,623 | +0.16(+0.15%) |
Oct 04, 2016 | 104.80 | 104.96 | 103.94 | 104.25 | 704,948 | -0.45(-0.43%) |
Oct 03, 2016 | 104.77 | 104.87 | 104.33 | 104.70 | 843,232 | -0.24(-0.23%) |
Sep 30, 2016 | 104.62 | 105.31 | 104.42 | 104.94 | 531,866 | +0.70(+0.67%) |
Sep 29, 2016 | 104.99 | 105.19 | 103.97 | 104.24 | 613,961 | -0.91(-0.86%) |
Sep 28, 2016 | 104.95 | 105.18 | 104.44 | 105.14 | 597,375 | +0.34(+0.32%) |
Sep 27, 2016 | 104.10 | 104.83 | 103.95 | 104.81 | 1,160,861 | +0.66(+0.63%) |
Sep 26, 2016 | 104.54 | 104.65 | 104.06 | 104.15 | 756,541 | -0.82(-0.78%) |
Sep 23, 2016 | 105.33 | 105.35 | 104.90 | 104.98 | 501,960 | -0.60(-0.57%) |
Sep 22, 2016 | 104.71 | 105.71 | 105.25 | 105.58 | 534,048 | +0.87(+0.83%) |
Sep 21, 2016 | 103.97 | 104.84 | 103.45 | 104.71 | 491,908 | +1.08(+1.04%) |
Sep 20, 2016 | 103.91 | 104.09 | 103.53 | 103.63 | 456,499 | +0.16(+0.15%) |
Sep 19, 2016 | 104.01 | 104.20 | 103.28 | 103.47 | 847,782 | -0.07(-0.06%) |
Sep 16, 2016 | 103.63 | 103.66 | 103.16 | 103.54 | 538,336 | -0.36(-0.35%) |
Sep 15, 2016 | 102.80 | 104.08 | 102.49 | 103.90 | 527,779 | +1.13(+1.10%) |
Sep 14, 2016 | 102.55 | 103.33 | 102.44 | 102.77 | 665,805 | +0.35(+0.34%) |
Sep 13, 2016 | 103.28 | 103.39 | 102.10 | 102.42 | 757,804 | -1.33(-1.28%) |
Sep 12, 2016 | 101.70 | 103.93 | 101.68 | 103.76 | 631,498 | +1.62(+1.59%) |
Sep 09, 2016 | 104.10 | 104.10 | 102.14 | 102.14 | 794,089 | -2.69(-2.57%) |
Sep 08, 2016 | 105.06 | 105.12 | 104.62 | 104.83 | 513,114 | -0.57(-0.54%) |
Sep 07, 2016 | 105.27 | 105.42 | 104.98 | 105.40 | 397,236 | +0.03(+0.03%) |
Sep 06, 2016 | 105.03 | 105.37 | 104.75 | 105.37 | 1,087,131 | +0.48(+0.46%) |
Sep 02, 2016 | 104.87 | 104.88 | 104.88 | 104.88 | 480,682 | +0.38(+0.37%) |
Sep 01, 2016 | 104.35 | 104.52 | 103.84 | 104.50 | 555,576 | +0.20(+0.20%) |
Aug 31, 2016 | 104.34 | 104.41 | 103.92 | 104.30 | 526,921 | -0.22(-0.21%) |
Aug 30, 2016 | 104.85 | 104.96 | 104.25 | 104.52 | 545,779 | -0.39(-0.37%) |
Aug 29, 2016 | 104.68 | 105.05 | 104.63 | 104.91 | 478,648 | +0.37(+0.36%) |
Aug 26, 2016 | 104.68 | 105.34 | 104.04 | 104.54 | 578,929 | -0.06(-0.05%) |
Aug 25, 2016 | 104.57 | 104.96 | 104.38 | 104.59 | 473,274 | -0.17(-0.16%) |
Aug 24, 2016 | 105.47 | 105.53 | 104.51 | 104.76 | 646,363 | -0.77(-0.73%) |
Aug 23, 2016 | 105.57 | 105.81 | 105.53 | 105.53 | 384,031 | +0.30(+0.28%) |
Aug 22, 2016 | 105.11 | 105.40 | 104.96 | 105.24 | 562,017 | +0.04(+0.04%) |
Aug 19, 2016 | 104.96 | 105.26 | 104.81 | 105.20 | 399,264 | -0.06(-0.05%) |
Aug 18, 2016 | 105.10 | 105.33 | 105.00 | 105.26 | 423,005 | +0.17(+0.16%) |
Aug 17, 2016 | 105.00 | 105.14 | 104.47 | 105.09 | 399,290 | +0.06(+0.05%) |
Aug 16, 2016 | 105.41 | 105.45 | 105.01 | 105.03 | 403,667 | -0.64(-0.61%) |
Aug 15, 2016 | 105.53 | 105.85 | 105.41 | 105.67 | 618,574 | +0.33(+0.32%) |
Aug 12, 2016 | 105.19 | 105.45 | 105.09 | 105.34 | 392,285 | -0.05(-0.04%) |
Aug 11, 2016 | 105.23 | 105.51 | 105.00 | 105.39 | 408,012 | +0.48(+0.46%) |
Aug 10, 2016 | 105.12 | 105.18 | 104.71 | 104.90 | 442,148 | -0.19(-0.19%) |
Aug 09, 2016 | 104.94 | 105.38 | 104.90 | 105.10 | 594,521 | +0.25(+0.24%) |
Aug 08, 2016 | 105.21 | 105.23 | 104.74 | 104.85 | 540,942 | -0.25(-0.24%) |
Aug 05, 2016 | 104.72 | 105.17 | 104.62 | 105.10 | 437,144 | +0.64(+0.61%) |
Aug 04, 2016 | 104.32 | 104.64 | 104.07 | 104.45 | 411,041 | +0.17(+0.16%) |
Aug 03, 2016 | 103.99 | 104.33 | 103.86 | 104.29 | 593,516 | +0.22(+0.21%) |
Aug 02, 2016 | 104.76 | 104.79 | 103.58 | 104.06 | 667,805 | -0.81(-0.77%) |
Aug 01, 2016 | 104.63 | 105.17 | 104.51 | 104.87 | 419,050 | +0.25(+0.24%) |
Jul 29, 2016 | 104.51 | 104.88 | 104.19 | 104.62 | 503,404 | +0.19(+0.18%) |
Jul 28, 2016 | 104.04 | 104.54 | 103.86 | 104.44 | 454,667 | +0.40(+0.38%) |
Jul 27, 2016 | 104.24 | 104.30 | 103.55 | 104.04 | 565,754 | +0.24(+0.23%) |
Jul 26, 2016 | 103.78 | 104.07 | 103.35 | 103.79 | 460,148 | -0.08(-0.08%) |
Jul 25, 2016 | 103.97 | 103.97 | 103.52 | 103.88 | 585,457 | -0.08(-0.07%) |
Jul 22, 2016 | 103.65 | 104.07 | 103.43 | 103.95 | 441,415 | +0.39(+0.38%) |
Jul 21, 2016 | 103.95 | 104.07 | 103.26 | 103.56 | 445,563 | -0.42(-0.40%) |
Jul 20, 2016 | 103.55 | 104.07 | 103.46 | 103.98 | 473,349 | +0.57(+0.55%) |
Jul 19, 2016 | 103.23 | 103.46 | 103.14 | 103.41 | 850,956 | -0.19(-0.19%) |
Jul 18, 2016 | 103.26 | 103.66 | 103.15 | 103.61 | 431,264 | +0.46(+0.44%) |
Jul 15, 2016 | 103.64 | 103.66 | 102.99 | 103.15 | 525,710 | -0.20(-0.19%) |
Jul 14, 2016 | 103.38 | 103.54 | 103.08 | 103.35 | 497,373 | +0.60(+0.58%) |
Jul 13, 2016 | 103.23 | 103.28 | 102.69 | 102.75 | 434,543 | -0.25(-0.24%) |
Jul 12, 2016 | 102.91 | 103.19 | 102.72 | 103.00 | 504,140 | +0.58(+0.56%) |
Jul 11, 2016 | 102.31 | 102.76 | 102.22 | 102.42 | 508,743 | +0.38(+0.37%) |
Jul 08, 2016 | 101.14 | 102.15 | 100.48 | 102.04 | 473,908 | +1.57(+1.56%) |
Jul 07, 2016 | 100.42 | 100.72 | 100.08 | 100.48 | 470,025 | +0.18(+0.18%) |
Jul 06, 2016 | 99.46 | 100.39 | 99.23 | 100.30 | 687,562 | +0.53(+0.53%) |
Jul 05, 2016 | 99.88 | 99.90 | 99.34 | 99.77 | 668,019 | -0.48(-0.48%) |
Jul 01, 2016 | 99.78 | 100.25 | 100.25 | 100.25 | 453,732 | +0.41(+0.41%) |
Jun 30, 2016 | 99.00 | 99.85 | 98.69 | 99.84 | 531,395 | +1.03(+1.05%) |
Jun 29, 2016 | 97.99 | 98.97 | 97.99 | 98.81 | 635,437 | +1.63(+1.68%) |
Jun 28, 2016 | 96.28 | 97.21 | 96.15 | 97.18 | 1,295,152 | +1.88(+1.97%) |
Jun 27, 2016 | 96.29 | 96.40 | 94.88 | 95.30 | 1,908,663 | -1.81(-1.86%) |
Jun 24, 2016 | 97.30 | 98.80 | 96.85 | 97.11 | 1,097,472 | -3.54(-3.52%) |
Jun 23, 2016 | 100.24 | 100.67 | 99.92 | 100.64 | 513,885 | +1.18(+1.19%) |
Jun 22, 2016 | 99.74 | 100.19 | 99.39 | 99.46 | 3,345,533 | -0.21(-0.21%) |
Jun 21, 2016 | 99.81 | 99.84 | 99.42 | 99.68 | 463,657 | +0.15(+0.15%) |
Jun 20, 2016 | 99.90 | 100.39 | 99.45 | 99.53 | 635,898 | +0.62(+0.63%) |
Jun 17, 2016 | 99.57 | 99.57 | 98.55 | 98.90 | 517,367 | -0.64(-0.65%) |
Jun 16, 2016 | 98.85 | 99.59 | 98.24 | 99.55 | 563,977 | +0.16(+0.16%) |
Jun 15, 2016 | 99.64 | 100.01 | 99.25 | 99.39 | 539,259 | -0.09(-0.09%) |
Jun 14, 2016 | 99.29 | 99.72 | 98.86 | 99.48 | 452,362 | -0.02(-0.02%) |
Jun 13, 2016 | 99.91 | 100.48 | 99.46 | 99.50 | 576,454 | -0.68(-0.68%) |
Jun 10, 2016 | 100.47 | 100.52 | 99.89 | 100.17 | 497,708 | -1.11(-1.10%) |
Jun 09, 2016 | 100.95 | 101.35 | 100.95 | 101.29 | 384,272 | -0.11(-0.11%) |
Jun 08, 2016 | 101.19 | 101.49 | 101.04 | 101.40 | 371,174 | +0.35(+0.35%) |
Jun 07, 2016 | 101.02 | 101.39 | 101.01 | 101.05 | 438,443 | +0.07(+0.07%) |
Jun 06, 2016 | 100.83 | 101.20 | 100.62 | 100.97 | 471,000 | +0.27(+0.27%) |
Jun 03, 2016 | 100.78 | 100.89 | 100.01 | 100.70 | 558,416 | -0.24(-0.24%) |
Jun 02, 2016 | 100.37 | 100.95 | 100.09 | 100.95 | 671,996 | +0.35(+0.35%) |
Jun 01, 2016 | 100.13 | 100.71 | 100.05 | 100.59 | 456,295 | +0.08(+0.08%) |
May 31, 2016 | 100.74 | 100.75 | 100.14 | 100.51 | 549,515 | -0.04(-0.04%) |
May 27, 2016 | 100.14 | 100.55 | 100.55 | 100.55 | 349,243 | +0.46(+0.45%) |
May 26, 2016 | 100.06 | 100.27 | 99.94 | 100.09 | 395,587 | +0.10(+0.10%) |
May 25, 2016 | 99.79 | 100.17 | 99.72 | 99.99 | 442,561 | +0.45(+0.46%) |
May 24, 2016 | 98.42 | 99.68 | 98.42 | 99.53 | 479,159 | +1.51(+1.54%) |
May 23, 2016 | 98.14 | 98.39 | 97.96 | 98.02 | 431,938 | -0.09(-0.09%) |
May 20, 2016 | 97.67 | 98.36 | 97.67 | 98.11 | 1,070,777 | +0.78(+0.80%) |
May 19, 2016 | 97.26 | 97.52 | 96.67 | 97.33 | 608,727 | -0.46(-0.47%) |
May 18, 2016 | 97.54 | 98.42 | 97.12 | 97.80 | 2,858,419 | -0.02(-0.02%) |
May 17, 2016 | 98.64 | 98.86 | 97.53 | 97.82 | 728,294 | -1.02(-1.03%) |
May 16, 2016 | 98.00 | 99.12 | 97.85 | 98.84 | 575,534 | +1.02(+1.04%) |
May 13, 2016 | 98.35 | 98.67 | 97.64 | 97.82 | 492,840 | -0.68(-0.69%) |
May 12, 2016 | 98.99 | 99.11 | 97.85 | 98.49 | 511,507 | -0.06(-0.07%) |
May 11, 2016 | 99.42 | 99.56 | 98.56 | 98.56 | 728,393 | -1.18(-1.18%) |
May 10, 2016 | 98.91 | 99.77 | 98.86 | 99.74 | 551,414 | +1.17(+1.19%) |
May 09, 2016 | 98.07 | 98.83 | 98.07 | 98.57 | 439,756 | +0.45(+0.46%) |
May 06, 2016 | 97.31 | 98.15 | 97.19 | 98.11 | 1,677,067 | +0.39(+0.40%) |
May 05, 2016 | 97.99 | 98.15 | 97.52 | 97.72 | 501,673 | +0.00(+0.00%) |
May 04, 2016 | 97.62 | 98.08 | 97.47 | 97.72 | 640,172 | -0.50(-0.51%) |
May 03, 2016 | 98.40 | 98.59 | 97.82 | 98.22 | 783,936 | -0.75(-0.76%) |