Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.65 | 131.65 | 130.41 | 130.63 | 76,280 | -0.63(-0.48%) |
Apr 27, 2017 | 131.01 | 131.44 | 130.94 | 131.25 | 122,460 | +0.56(+0.43%) |
Apr 26, 2017 | 130.18 | 131.14 | 130.18 | 130.69 | 75,910 | +0.75(+0.57%) |
Apr 25, 2017 | 129.50 | 130.15 | 129.37 | 129.95 | 69,471 | +1.01(+0.79%) |
Apr 24, 2017 | 129.41 | 129.43 | 128.79 | 128.93 | 48,311 | +0.78(+0.61%) |
Apr 21, 2017 | 128.29 | 128.37 | 127.84 | 128.15 | 66,660 | -0.22(-0.17%) |
Apr 20, 2017 | 127.53 | 128.57 | 127.53 | 128.37 | 113,101 | +1.34(+1.06%) |
Apr 19, 2017 | 127.12 | 127.66 | 126.94 | 127.03 | 51,732 | +0.25(+0.20%) |
Apr 18, 2017 | 126.29 | 126.84 | 126.15 | 126.78 | 35,677 | +0.17(+0.13%) |
Apr 17, 2017 | 125.79 | 126.66 | 125.79 | 126.61 | 39,830 | +1.10(+0.87%) |
Apr 13, 2017 | 126.15 | 126.49 | 125.52 | 125.52 | 66,168 | -0.81(-0.64%) |
Apr 12, 2017 | 126.87 | 126.97 | 126.28 | 126.33 | 50,019 | -0.64(-0.51%) |
Apr 11, 2017 | 126.82 | 127.00 | 126.10 | 126.97 | 59,048 | +0.09(+0.07%) |
Apr 10, 2017 | 126.70 | 127.42 | 126.49 | 126.88 | 113,649 | +0.41(+0.33%) |
Apr 07, 2017 | 126.82 | 126.87 | 126.36 | 126.47 | 172,409 | -0.39(-0.30%) |
Apr 06, 2017 | 126.49 | 127.17 | 126.49 | 126.85 | 55,371 | +0.62(+0.49%) |
Apr 05, 2017 | 126.97 | 127.79 | 126.19 | 126.24 | 67,445 | -0.41(-0.33%) |
Apr 04, 2017 | 126.61 | 126.89 | 126.47 | 126.65 | 48,890 | -0.29(-0.22%) |
Apr 03, 2017 | 127.61 | 127.64 | 126.35 | 126.94 | 126,095 | -0.55(-0.43%) |
Mar 31, 2017 | 127.08 | 127.74 | 127.07 | 127.49 | 64,570 | +0.12(+0.09%) |
Mar 30, 2017 | 126.91 | 127.42 | 126.83 | 127.37 | 102,813 | +0.34(+0.27%) |
Mar 29, 2017 | 126.22 | 127.21 | 126.15 | 127.03 | 94,879 | +0.60(+0.47%) |
Mar 28, 2017 | 125.51 | 126.59 | 125.36 | 126.43 | 53,398 | +1.00(+0.79%) |
Mar 27, 2017 | 124.15 | 125.53 | 124.11 | 125.44 | 70,048 | +0.21(+0.17%) |
Mar 24, 2017 | 125.23 | 125.71 | 124.85 | 125.22 | 47,349 | +0.18(+0.14%) |
Mar 23, 2017 | 124.77 | 125.62 | 124.70 | 125.05 | 53,668 | +0.36(+0.29%) |
Mar 22, 2017 | 124.28 | 124.77 | 123.92 | 124.69 | 193,672 | +0.09(+0.07%) |
Mar 21, 2017 | 126.67 | 126.68 | 124.46 | 124.60 | 104,741 | -1.70(-1.35%) |
Mar 20, 2017 | 126.77 | 126.77 | 126.11 | 126.30 | 44,874 | -0.38(-0.30%) |
Mar 17, 2017 | 126.85 | 126.87 | 126.37 | 126.68 | 54,982 | +0.09(+0.07%) |
Mar 16, 2017 | 126.58 | 126.86 | 126.36 | 126.59 | 45,082 | +0.23(+0.18%) |
Mar 15, 2017 | 126.03 | 126.67 | 125.62 | 126.36 | 69,368 | +0.70(+0.55%) |
Mar 14, 2017 | 125.43 | 125.74 | 125.07 | 125.66 | 66,692 | +0.06(+0.05%) |
Mar 13, 2017 | 125.37 | 125.62 | 125.22 | 125.60 | 67,195 | +0.34(+0.27%) |
Mar 10, 2017 | 125.57 | 125.68 | 124.98 | 125.26 | 52,571 | +0.27(+0.22%) |
Mar 09, 2017 | 125.08 | 125.40 | 124.55 | 124.98 | 82,675 | -0.16(-0.13%) |
Mar 08, 2017 | 124.71 | 125.41 | 124.71 | 125.14 | 53,911 | +0.44(+0.36%) |
Mar 07, 2017 | 124.97 | 125.13 | 124.56 | 124.70 | 186,170 | -0.36(-0.29%) |
Mar 06, 2017 | 125.09 | 125.22 | 124.69 | 125.06 | 39,207 | -0.48(-0.38%) |
Mar 03, 2017 | 125.61 | 125.77 | 125.00 | 125.53 | 76,765 | -0.22(-0.18%) |
Mar 02, 2017 | 125.92 | 126.08 | 125.54 | 125.75 | 66,793 | -0.18(-0.15%) |
Mar 01, 2017 | 126.03 | 126.22 | 125.62 | 125.94 | 237,534 | +1.22(+0.98%) |
Feb 28, 2017 | 125.40 | 125.40 | 124.51 | 124.72 | 75,439 | -0.95(-0.75%) |
Feb 27, 2017 | 125.35 | 125.72 | 125.09 | 125.66 | 58,453 | +0.27(+0.21%) |
Feb 24, 2017 | 124.50 | 125.44 | 124.05 | 125.40 | 101,981 | +0.56(+0.45%) |
Feb 23, 2017 | 126.19 | 126.52 | 124.78 | 124.84 | 81,667 | -1.15(-0.91%) |
Feb 22, 2017 | 125.96 | 125.98 | 125.69 | 125.98 | 59,579 | +0.07(+0.05%) |
Feb 21, 2017 | 125.72 | 126.16 | 125.48 | 125.91 | 88,544 | +0.78(+0.62%) |
Feb 17, 2017 | 125.14 | 125.14 | 125.14 | 0 | +0.42(+0.34%) | |
Feb 16, 2017 | 125.31 | 125.52 | 124.53 | 124.72 | 144,046 | -0.73(-0.59%) |
Feb 15, 2017 | 124.52 | 125.46 | 124.52 | 125.45 | 70,454 | +0.78(+0.63%) |
Feb 14, 2017 | 124.04 | 124.74 | 124.04 | 124.67 | 72,820 | +0.66(+0.53%) |
Feb 13, 2017 | 124.31 | 124.48 | 123.96 | 124.01 | 89,770 | +0.11(+0.09%) |
Feb 10, 2017 | 123.44 | 124.03 | 123.41 | 123.90 | 58,698 | +0.66(+0.54%) |
Feb 09, 2017 | 122.28 | 123.44 | 122.34 | 123.24 | 78,110 | +0.96(+0.79%) |
Feb 08, 2017 | 121.62 | 122.43 | 121.56 | 122.28 | 64,853 | +0.69(+0.57%) |
Feb 07, 2017 | 121.90 | 121.99 | 121.48 | 121.59 | 88,592 | -0.22(-0.18%) |
Feb 06, 2017 | 122.01 | 122.05 | 121.55 | 121.81 | 80,923 | -0.35(-0.28%) |
Feb 03, 2017 | 121.86 | 122.36 | 121.72 | 122.16 | 66,272 | +0.04(+0.03%) |
Feb 02, 2017 | 122.28 | 122.71 | 121.94 | 122.12 | 151,895 | -0.17(-0.14%) |
Feb 01, 2017 | 122.90 | 123.05 | 121.93 | 122.28 | 285,653 | -0.27(-0.22%) |
Jan 31, 2017 | 122.11 | 122.57 | 121.70 | 122.56 | 115,882 | -0.16(-0.13%) |
Jan 30, 2017 | 122.66 | 122.74 | 121.56 | 122.72 | 198,318 | -0.17(-0.14%) |
Jan 27, 2017 | 123.38 | 123.41 | 122.51 | 122.88 | 183,060 | -0.50(-0.40%) |
Jan 26, 2017 | 123.35 | 123.74 | 123.29 | 123.38 | 94,464 | +0.09(+0.07%) |
Jan 25, 2017 | 123.04 | 123.45 | 122.75 | 123.28 | 73,980 | +0.73(+0.59%) |
Jan 24, 2017 | 121.80 | 122.63 | 121.63 | 122.56 | 150,895 | +1.17(+0.97%) |
Jan 23, 2017 | 121.10 | 121.38 | 120.70 | 121.38 | 112,014 | +0.07(+0.06%) |
Jan 20, 2017 | 121.37 | 121.58 | 120.94 | 121.31 | 58,714 | +0.32(+0.27%) |
Jan 19, 2017 | 121.62 | 121.94 | 120.70 | 120.99 | 192,993 | -0.39(-0.32%) |
Jan 18, 2017 | 121.48 | 121.48 | 121.02 | 121.38 | 147,784 | -0.18(-0.15%) |
Jan 17, 2017 | 120.90 | 121.99 | 120.90 | 121.56 | 82,148 | +0.15(+0.12%) |
Jan 13, 2017 | 121.41 | 121.41 | 121.41 | 0 | +0.29(+0.24%) | |
Jan 12, 2017 | 120.99 | 121.16 | 120.02 | 121.12 | 81,307 | -0.12(-0.10%) |
Jan 11, 2017 | 120.95 | 121.24 | 120.50 | 121.24 | 68,382 | +0.23(+0.19%) |
Jan 10, 2017 | 120.56 | 121.38 | 120.21 | 121.01 | 94,378 | +0.61(+0.50%) |
Jan 09, 2017 | 120.50 | 120.76 | 120.23 | 120.40 | 53,862 | -0.10(-0.08%) |
Jan 06, 2017 | 120.28 | 120.98 | 119.73 | 120.50 | 81,761 | +0.24(+0.20%) |
Jan 05, 2017 | 119.89 | 120.28 | 119.51 | 120.27 | 252,071 | -0.10(-0.08%) |
Jan 04, 2017 | 119.09 | 120.52 | 119.09 | 120.36 | 151,936 | +1.72(+1.45%) |
Jan 03, 2017 | 118.91 | 119.33 | 118.01 | 118.64 | 352,846 | +0.53(+0.45%) |
Dec 30, 2016 | 118.11 | 118.11 | 118.11 | 0 | -0.90(-0.76%) | |
Dec 29, 2016 | 119.24 | 119.53 | 118.75 | 119.01 | 42,504 | -0.19(-0.16%) |
Dec 28, 2016 | 120.22 | 120.25 | 119.14 | 119.20 | 51,594 | -0.74(-0.62%) |
Dec 27, 2016 | 119.53 | 120.44 | 119.53 | 119.94 | 74,065 | +0.50(+0.42%) |
Dec 23, 2016 | 119.44 | 119.44 | 119.44 | 0 | -0.27(-0.22%) | |
Dec 22, 2016 | 120.89 | 120.89 | 119.50 | 119.70 | 70,612 | -1.39(-1.15%) |
Dec 21, 2016 | 121.04 | 121.19 | 120.78 | 121.10 | 67,244 | -0.05(-0.04%) |
Dec 20, 2016 | 120.40 | 121.26 | 120.34 | 121.15 | 117,555 | +1.06(+0.88%) |
Dec 19, 2016 | 120.05 | 120.73 | 119.87 | 120.09 | 124,100 | +0.21(+0.18%) |
Dec 16, 2016 | 120.64 | 120.70 | 119.73 | 119.88 | 58,905 | -0.38(-0.31%) |
Dec 15, 2016 | 120.83 | 121.24 | 120.25 | 120.25 | 91,352 | -0.33(-0.27%) |
Dec 14, 2016 | 121.30 | 121.67 | 120.48 | 120.59 | 146,211 | -0.79(-0.65%) |
Dec 13, 2016 | 120.91 | 121.87 | 120.91 | 121.37 | 74,254 | +0.92(+0.77%) |
Dec 12, 2016 | 121.40 | 121.40 | 120.18 | 120.45 | 102,813 | -1.13(-0.93%) |
Dec 09, 2016 | 121.52 | 121.59 | 121.09 | 121.58 | 88,271 | +0.20(+0.17%) |
Dec 08, 2016 | 121.30 | 121.81 | 121.09 | 121.38 | 171,229 | +0.35(+0.29%) |
Dec 07, 2016 | 118.98 | 121.33 | 118.94 | 121.04 | 200,954 | +2.08(+1.75%) |
Dec 06, 2016 | 118.63 | 118.99 | 118.31 | 118.95 | 197,610 | +0.54(+0.46%) |
Dec 05, 2016 | 117.71 | 118.65 | 117.63 | 118.42 | 120,562 | +1.30(+1.11%) |
Dec 02, 2016 | 117.82 | 118.12 | 117.04 | 117.12 | 206,776 | -0.75(-0.63%) |
Dec 01, 2016 | 117.81 | 118.55 | 117.53 | 117.87 | 252,952 | -0.02(-0.02%) |
Nov 30, 2016 | 118.98 | 118.98 | 117.87 | 117.89 | 83,367 | -0.96(-0.81%) |
Nov 29, 2016 | 118.66 | 119.04 | 118.60 | 118.84 | 70,905 | +0.24(+0.20%) |
Nov 28, 2016 | 119.31 | 119.31 | 118.39 | 118.61 | 83,459 | -0.94(-0.79%) |
Nov 25, 2016 | 119.49 | 119.65 | 119.31 | 119.55 | 74,025 | +0.33(+0.28%) |
Nov 23, 2016 | 119.22 | 119.22 | 119.22 | 0 | +0.23(+0.19%) | |
Nov 22, 2016 | 117.93 | 119.14 | 117.93 | 118.99 | 157,106 | +1.54(+1.31%) |
Nov 21, 2016 | 117.02 | 117.50 | 116.97 | 117.45 | 73,205 | +0.67(+0.58%) |
Nov 18, 2016 | 117.15 | 117.24 | 116.67 | 116.77 | 50,457 | -0.26(-0.22%) |
Nov 17, 2016 | 115.74 | 117.09 | 115.66 | 117.03 | 89,448 | +1.38(+1.19%) |
Nov 16, 2016 | 114.82 | 115.71 | 114.82 | 115.65 | 187,861 | +0.58(+0.51%) |
Nov 15, 2016 | 115.05 | 115.17 | 114.55 | 115.06 | 91,129 | +0.27(+0.23%) |
Nov 14, 2016 | 115.07 | 115.55 | 114.61 | 114.80 | 60,235 | +0.28(+0.25%) |
Nov 11, 2016 | 113.53 | 114.61 | 113.53 | 114.52 | 63,123 | +0.88(+0.77%) |
Nov 10, 2016 | 113.82 | 115.01 | 112.91 | 113.64 | 170,747 | +0.47(+0.41%) |
Nov 09, 2016 | 110.23 | 113.39 | 110.17 | 113.17 | 250,989 | +0.41(+0.36%) |
Nov 08, 2016 | 112.14 | 113.18 | 111.86 | 112.76 | 86,830 | +0.58(+0.51%) |
Nov 07, 2016 | 111.29 | 112.25 | 111.11 | 112.19 | 109,406 | +2.36(+2.15%) |
Nov 04, 2016 | 109.84 | 110.82 | 109.76 | 109.82 | 75,242 | -0.05(-0.04%) |
Nov 03, 2016 | 110.45 | 110.98 | 109.71 | 109.87 | 118,479 | -0.44(-0.40%) |
Nov 02, 2016 | 110.73 | 111.14 | 110.09 | 110.31 | 89,462 | -0.60(-0.54%) |
Nov 01, 2016 | 112.05 | 112.09 | 110.12 | 110.91 | 210,182 | -1.09(-0.97%) |
Oct 31, 2016 | 111.80 | 112.08 | 111.65 | 112.00 | 50,569 | +0.35(+0.31%) |
Oct 28, 2016 | 111.23 | 112.43 | 111.04 | 111.65 | 65,855 | -0.16(-0.14%) |
Oct 27, 2016 | 113.22 | 113.22 | 111.58 | 111.81 | 42,343 | -1.04(-0.92%) |
Oct 26, 2016 | 112.84 | 113.32 | 112.59 | 112.85 | 82,090 | -0.44(-0.39%) |
Oct 25, 2016 | 114.07 | 114.07 | 113.19 | 113.28 | 79,873 | -1.30(-1.13%) |
Oct 24, 2016 | 114.27 | 114.63 | 114.26 | 114.58 | 46,394 | +0.81(+0.72%) |
Oct 21, 2016 | 112.67 | 113.84 | 112.60 | 113.77 | 64,691 | +0.71(+0.63%) |
Oct 20, 2016 | 113.23 | 113.23 | 112.64 | 113.06 | 36,794 | -0.29(-0.26%) |
Oct 19, 2016 | 112.87 | 113.52 | 112.71 | 113.35 | 59,970 | +0.63(+0.56%) |
Oct 18, 2016 | 113.24 | 113.30 | 112.67 | 112.72 | 56,014 | +0.58(+0.51%) |
Oct 17, 2016 | 112.69 | 112.94 | 112.09 | 112.14 | 71,327 | -0.79(-0.70%) |
Oct 14, 2016 | 113.52 | 113.81 | 112.93 | 112.94 | 49,706 | -0.13(-0.11%) |
Oct 13, 2016 | 112.84 | 113.40 | 112.03 | 113.06 | 49,254 | -0.57(-0.50%) |
Oct 12, 2016 | 113.32 | 113.99 | 113.18 | 113.63 | 41,578 | +0.45(+0.39%) |
Oct 11, 2016 | 114.33 | 114.33 | 112.93 | 113.18 | 67,422 | -1.33(-1.16%) |
Oct 10, 2016 | 114.74 | 115.01 | 114.49 | 114.52 | 41,958 | +0.23(+0.20%) |
Oct 07, 2016 | 115.06 | 115.15 | 114.02 | 114.29 | 34,152 | -0.63(-0.55%) |
Oct 06, 2016 | 114.59 | 115.04 | 114.29 | 114.92 | 28,499 | +0.02(+0.02%) |
Oct 05, 2016 | 114.83 | 115.34 | 114.83 | 114.90 | 65,056 | +0.45(+0.39%) |
Oct 04, 2016 | 114.95 | 115.25 | 114.20 | 114.45 | 80,168 | -0.36(-0.31%) |
Oct 03, 2016 | 114.57 | 114.95 | 114.08 | 114.81 | 53,346 | +0.01(+0.01%) |
Sep 30, 2016 | 114.27 | 115.13 | 114.11 | 114.80 | 93,063 | +1.03(+0.91%) |
Sep 29, 2016 | 114.42 | 114.96 | 113.59 | 113.77 | 59,319 | -0.81(-0.71%) |
Sep 28, 2016 | 114.34 | 114.58 | 113.88 | 114.58 | 74,981 | +0.25(+0.22%) |
Sep 27, 2016 | 113.46 | 114.33 | 113.28 | 114.33 | 63,184 | +0.92(+0.81%) |
Sep 26, 2016 | 114.22 | 114.23 | 113.32 | 113.41 | 72,022 | -1.26(-1.10%) |
Sep 23, 2016 | 114.51 | 114.95 | 114.51 | 114.67 | 43,669 | -0.12(-0.10%) |
Sep 22, 2016 | 114.41 | 114.97 | 114.18 | 114.79 | 73,136 | +0.94(+0.83%) |
Sep 21, 2016 | 113.09 | 113.91 | 112.64 | 113.85 | 39,648 | +0.98(+0.87%) |
Sep 20, 2016 | 113.25 | 113.35 | 112.57 | 112.87 | 70,317 | -0.02(-0.01%) |
Sep 19, 2016 | 113.31 | 113.53 | 112.59 | 112.89 | 47,750 | +0.05(+0.04%) |
Sep 16, 2016 | 112.89 | 113.07 | 112.50 | 112.84 | 115,100 | -0.37(-0.33%) |
Sep 15, 2016 | 112.11 | 113.28 | 111.88 | 113.22 | 151,394 | +0.92(+0.82%) |
Sep 14, 2016 | 112.31 | 112.92 | 112.02 | 112.30 | 49,660 | +0.02(+0.02%) |
Sep 13, 2016 | 113.17 | 113.22 | 111.91 | 112.28 | 106,178 | -1.66(-1.45%) |
Sep 12, 2016 | 111.78 | 114.08 | 111.56 | 113.93 | 95,840 | +1.66(+1.48%) |
Sep 09, 2016 | 114.33 | 114.33 | 112.27 | 112.27 | 130,179 | -2.79(-2.43%) |
Sep 08, 2016 | 115.55 | 115.55 | 114.92 | 115.06 | 103,277 | -0.93(-0.80%) |
Sep 07, 2016 | 115.67 | 116.00 | 115.44 | 115.99 | 101,323 | +0.17(+0.15%) |
Sep 06, 2016 | 115.53 | 115.82 | 115.06 | 115.82 | 59,505 | +0.28(+0.24%) |
Sep 02, 2016 | 115.64 | 115.53 | 115.53 | 115.53 | 92,357 | +0.26(+0.23%) |
Sep 01, 2016 | 115.26 | 115.51 | 114.64 | 115.27 | 57,516 | +0.29(+0.26%) |
Aug 31, 2016 | 115.28 | 115.36 | 114.53 | 114.98 | 45,260 | -0.29(-0.25%) |
Aug 30, 2016 | 115.77 | 115.84 | 115.04 | 115.27 | 70,915 | -0.51(-0.44%) |
Aug 29, 2016 | 115.52 | 116.00 | 115.52 | 115.78 | 39,517 | +0.32(+0.28%) |
Aug 26, 2016 | 115.91 | 116.43 | 114.95 | 115.46 | 260,655 | -0.34(-0.29%) |
Aug 25, 2016 | 115.81 | 116.23 | 115.60 | 115.80 | 55,499 | -0.36(-0.31%) |
Aug 24, 2016 | 116.81 | 116.88 | 115.93 | 116.16 | 47,383 | -0.67(-0.58%) |
Aug 23, 2016 | 116.68 | 116.96 | 116.68 | 116.83 | 50,167 | +0.68(+0.59%) |
Aug 22, 2016 | 116.20 | 116.33 | 115.87 | 116.15 | 36,717 | -0.14(-0.12%) |
Aug 19, 2016 | 116.13 | 116.47 | 115.97 | 116.29 | 55,160 | -0.04(-0.03%) |
Aug 18, 2016 | 116.33 | 116.47 | 116.08 | 116.33 | 40,722 | +0.01(+0.01%) |
Aug 17, 2016 | 116.46 | 116.46 | 115.63 | 116.32 | 77,620 | -0.31(-0.26%) |
Aug 16, 2016 | 117.07 | 117.11 | 116.60 | 116.63 | 88,594 | -0.67(-0.57%) |
Aug 15, 2016 | 117.13 | 117.56 | 117.13 | 117.30 | 46,952 | +0.45(+0.38%) |
Aug 12, 2016 | 116.61 | 117.11 | 116.51 | 116.85 | 70,743 | -0.06(-0.05%) |
Aug 11, 2016 | 116.38 | 116.98 | 116.30 | 116.91 | 54,347 | +1.25(+1.09%) |
Aug 10, 2016 | 115.68 | 116.02 | 115.50 | 115.65 | 57,390 | +0.12(+0.10%) |
Aug 09, 2016 | 115.66 | 116.11 | 115.42 | 115.53 | 61,193 | -0.25(-0.22%) |
Aug 08, 2016 | 116.05 | 116.16 | 115.60 | 115.79 | 108,470 | -0.15(-0.13%) |
Aug 05, 2016 | 115.55 | 116.16 | 115.55 | 115.94 | 52,663 | +1.03(+0.89%) |
Aug 04, 2016 | 114.80 | 115.20 | 114.65 | 114.91 | 59,398 | -0.09(-0.08%) |
Aug 03, 2016 | 114.19 | 115.00 | 113.87 | 115.00 | 78,818 | +0.40(+0.35%) |
Aug 02, 2016 | 116.27 | 116.27 | 114.38 | 114.60 | 124,463 | -1.80(-1.55%) |
Aug 01, 2016 | 116.33 | 116.81 | 115.85 | 116.40 | 45,501 | +0.10(+0.09%) |
Jul 29, 2016 | 116.13 | 116.54 | 115.91 | 116.30 | 65,705 | +0.13(+0.11%) |
Jul 28, 2016 | 115.78 | 116.33 | 115.29 | 116.17 | 59,957 | +0.21(+0.18%) |
Jul 27, 2016 | 116.66 | 116.66 | 115.60 | 115.96 | 105,835 | -0.39(-0.34%) |
Jul 26, 2016 | 116.41 | 116.82 | 115.96 | 116.35 | 50,646 | -0.04(-0.03%) |
Jul 25, 2016 | 116.32 | 116.50 | 116.22 | 116.39 | 48,363 | +0.14(+0.12%) |
Jul 22, 2016 | 115.90 | 116.39 | 115.62 | 116.25 | 47,159 | +0.47(+0.41%) |
Jul 21, 2016 | 115.98 | 116.26 | 115.46 | 115.78 | 78,148 | -0.20(-0.17%) |
Jul 20, 2016 | 115.51 | 116.03 | 115.23 | 115.98 | 69,229 | +0.67(+0.58%) |
Jul 19, 2016 | 115.16 | 115.45 | 114.59 | 115.31 | 63,534 | -0.34(-0.29%) |
Jul 18, 2016 | 115.24 | 115.89 | 115.11 | 115.65 | 99,229 | +0.50(+0.44%) |
Jul 15, 2016 | 115.94 | 115.94 | 115.04 | 115.14 | 85,987 | -0.57(-0.50%) |
Jul 14, 2016 | 116.01 | 116.20 | 115.56 | 115.72 | 98,028 | +0.51(+0.44%) |
Jul 13, 2016 | 115.78 | 115.80 | 114.91 | 115.21 | 986,861 | -0.50(-0.43%) |
Jul 12, 2016 | 115.69 | 115.96 | 115.52 | 115.71 | 177,897 | +0.63(+0.54%) |
Jul 11, 2016 | 114.59 | 115.38 | 114.58 | 115.08 | 91,081 | +0.84(+0.73%) |
Jul 08, 2016 | 112.97 | 114.39 | 112.22 | 114.24 | 78,718 | +2.02(+1.80%) |
Jul 07, 2016 | 111.80 | 112.32 | 111.69 | 112.22 | 93,365 | +0.51(+0.46%) |
Jul 06, 2016 | 110.30 | 111.76 | 110.10 | 111.72 | 100,605 | +0.95(+0.86%) |
Jul 05, 2016 | 111.30 | 111.49 | 110.21 | 110.76 | 94,779 | -1.15(-1.02%) |
Jul 01, 2016 | 110.96 | 111.91 | 111.91 | 111.91 | 149,201 | +0.96(+0.87%) |
Jun 30, 2016 | 110.31 | 110.94 | 109.60 | 110.94 | 69,479 | +0.96(+0.88%) |
Jun 29, 2016 | 109.06 | 110.22 | 108.88 | 109.98 | 66,246 | +1.97(+1.83%) |
Jun 28, 2016 | 106.96 | 108.10 | 106.84 | 108.00 | 142,746 | +1.89(+1.78%) |
Jun 27, 2016 | 107.34 | 107.37 | 105.19 | 106.11 | 257,504 | -2.24(-2.07%) |
Jun 24, 2016 | 108.32 | 110.06 | 108.02 | 108.35 | 290,341 | -4.09(-3.64%) |
Jun 23, 2016 | 112.23 | 112.44 | 111.96 | 112.44 | 106,236 | +1.19(+1.07%) |
Jun 22, 2016 | 111.66 | 112.11 | 111.24 | 111.25 | 80,222 | -0.34(-0.30%) |
Jun 21, 2016 | 112.02 | 112.02 | 111.28 | 111.59 | 69,497 | -0.20(-0.18%) |
Jun 20, 2016 | 111.81 | 112.82 | 111.71 | 111.78 | 206,202 | +1.02(+0.92%) |
Jun 17, 2016 | 110.94 | 111.22 | 110.65 | 110.76 | 54,231 | -0.18(-0.16%) |
Jun 16, 2016 | 110.14 | 111.01 | 109.39 | 110.94 | 184,265 | +0.34(+0.30%) |
Jun 15, 2016 | 110.51 | 111.50 | 110.37 | 110.60 | 62,527 | +0.43(+0.39%) |
Jun 14, 2016 | 110.51 | 110.63 | 109.56 | 110.18 | 105,940 | -0.31(-0.28%) |
Jun 13, 2016 | 110.95 | 111.73 | 110.45 | 110.49 | 78,104 | -0.81(-0.72%) |
Jun 10, 2016 | 111.72 | 111.79 | 110.98 | 111.29 | 93,676 | -1.37(-1.22%) |
Jun 09, 2016 | 112.50 | 112.74 | 112.21 | 112.66 | 62,992 | -0.30(-0.26%) |
Jun 08, 2016 | 112.90 | 113.18 | 112.56 | 112.96 | 91,470 | +0.17(+0.15%) |
Jun 07, 2016 | 112.58 | 113.23 | 112.58 | 112.79 | 50,562 | +0.26(+0.23%) |
Jun 06, 2016 | 112.39 | 112.76 | 112.09 | 112.53 | 77,692 | +0.14(+0.12%) |
Jun 03, 2016 | 112.64 | 112.64 | 111.50 | 112.39 | 75,203 | -0.56(-0.49%) |
Jun 02, 2016 | 112.00 | 112.95 | 112.00 | 112.95 | 79,822 | +0.75(+0.67%) |
Jun 01, 2016 | 111.71 | 112.28 | 111.42 | 112.20 | 59,711 | +0.03(+0.02%) |
May 31, 2016 | 112.30 | 112.53 | 111.72 | 112.17 | 126,879 | -0.03(-0.02%) |
May 27, 2016 | 111.73 | 112.20 | 112.20 | 112.20 | 51,626 | +0.69(+0.62%) |
May 26, 2016 | 111.75 | 111.95 | 111.36 | 111.51 | 61,184 | +0.13(+0.11%) |
May 25, 2016 | 111.09 | 111.56 | 111.08 | 111.38 | 55,902 | +0.55(+0.50%) |
May 24, 2016 | 109.77 | 111.05 | 109.77 | 110.83 | 36,493 | +1.50(+1.37%) |
May 23, 2016 | 109.80 | 110.29 | 109.33 | 109.33 | 38,119 | -0.56(-0.51%) |
May 20, 2016 | 109.31 | 110.18 | 109.19 | 109.90 | 45,498 | +0.83(+0.76%) |
May 19, 2016 | 108.54 | 109.14 | 108.25 | 109.06 | 69,527 | -0.07(-0.07%) |
May 18, 2016 | 109.13 | 109.76 | 108.47 | 109.14 | 68,475 | -0.61(-0.55%) |
May 17, 2016 | 110.71 | 111.07 | 109.49 | 109.74 | 45,434 | -1.27(-1.14%) |
May 16, 2016 | 110.32 | 111.32 | 110.24 | 111.01 | 48,551 | +0.60(+0.54%) |
May 13, 2016 | 111.25 | 111.66 | 110.36 | 110.41 | 71,250 | -1.18(-1.06%) |
May 12, 2016 | 111.97 | 112.05 | 110.88 | 111.59 | 39,668 | +0.07(+0.06%) |
May 11, 2016 | 112.79 | 112.79 | 111.46 | 111.52 | 78,002 | -2.26(-1.99%) |
May 10, 2016 | 112.77 | 113.83 | 112.77 | 113.79 | 276,163 | +1.26(+1.12%) |
May 09, 2016 | 112.16 | 112.84 | 112.16 | 112.53 | 46,332 | +0.42(+0.37%) |
May 06, 2016 | 111.11 | 112.12 | 110.80 | 112.11 | 64,939 | +0.70(+0.63%) |
May 05, 2016 | 112.16 | 112.25 | 111.34 | 111.41 | 45,926 | -0.74(-0.66%) |
May 04, 2016 | 112.10 | 112.74 | 111.83 | 112.16 | 62,368 | -0.64(-0.57%) |
May 03, 2016 | 113.04 | 113.38 | 112.55 | 112.80 | 101,195 | -1.11(-0.98%) |