Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.98 | 111.20 | 109.94 | 111.06 | 1,230,436 | -0.26(-0.23%) |
Apr 27, 2017 | 111.06 | 111.71 | 110.65 | 111.32 | 650,205 | +0.36(+0.32%) |
Apr 26, 2017 | 113.40 | 113.40 | 110.90 | 110.96 | 1,077,736 | -2.14(-1.90%) |
Apr 25, 2017 | 112.13 | 113.36 | 111.99 | 113.11 | 794,034 | +1.01(+0.90%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.92 | 112.09 | 1,068,746 | +0.53(+0.48%) |
Apr 21, 2017 | 112.61 | 112.93 | 111.52 | 111.56 | 976,925 | -1.13(-1.00%) |
Apr 20, 2017 | 112.36 | 112.86 | 112.08 | 112.69 | 1,167,708 | +0.12(+0.10%) |
Apr 19, 2017 | 112.47 | 112.69 | 112.21 | 112.58 | 928,478 | -0.07(-0.06%) |
Apr 18, 2017 | 112.04 | 112.90 | 112.04 | 112.64 | 880,868 | +0.44(+0.39%) |
Apr 17, 2017 | 111.19 | 112.21 | 111.01 | 112.20 | 786,244 | +1.66(+1.50%) |
Apr 13, 2017 | 111.19 | 111.19 | 110.21 | 110.54 | 983,331 | -0.64(-0.58%) |
Apr 12, 2017 | 110.49 | 111.21 | 110.33 | 111.19 | 749,541 | +0.09(+0.08%) |
Apr 11, 2017 | 110.07 | 111.43 | 110.07 | 111.09 | 898,813 | +0.68(+0.61%) |
Apr 10, 2017 | 110.00 | 110.68 | 109.80 | 110.42 | 554,732 | +0.41(+0.37%) |
Apr 07, 2017 | 109.94 | 110.23 | 109.48 | 110.01 | 938,608 | +0.22(+0.20%) |
Apr 06, 2017 | 110.88 | 111.06 | 109.70 | 109.79 | 1,261,178 | -1.09(-0.98%) |
Apr 05, 2017 | 111.66 | 112.05 | 110.49 | 110.88 | 1,317,978 | -0.38(-0.34%) |
Apr 04, 2017 | 111.08 | 111.36 | 110.33 | 111.26 | 942,591 | +0.16(+0.14%) |
Apr 03, 2017 | 111.59 | 111.99 | 110.75 | 111.10 | 1,027,247 | -0.24(-0.22%) |
Mar 31, 2017 | 111.57 | 112.10 | 111.31 | 111.34 | 933,514 | -0.38(-0.34%) |
Mar 30, 2017 | 112.27 | 112.33 | 111.65 | 111.72 | 629,738 | -0.55(-0.49%) |
Mar 29, 2017 | 112.95 | 113.07 | 112.13 | 112.28 | 803,342 | -0.83(-0.73%) |
Mar 28, 2017 | 112.75 | 113.36 | 112.37 | 113.10 | 683,936 | +0.03(+0.02%) |
Mar 27, 2017 | 113.24 | 114.12 | 112.84 | 113.08 | 709,160 | -0.73(-0.64%) |
Mar 24, 2017 | 113.67 | 114.02 | 113.38 | 113.80 | 783,280 | +0.22(+0.19%) |
Mar 23, 2017 | 113.08 | 113.78 | 112.99 | 113.59 | 852,894 | +0.31(+0.28%) |
Mar 22, 2017 | 113.91 | 113.91 | 112.75 | 113.27 | 774,833 | -0.28(-0.25%) |
Mar 21, 2017 | 113.98 | 114.17 | 112.98 | 113.56 | 773,128 | +0.04(+0.04%) |
Mar 20, 2017 | 113.62 | 113.98 | 113.27 | 113.51 | 615,354 | -0.07(-0.06%) |
Mar 17, 2017 | 114.30 | 114.36 | 113.56 | 113.58 | 1,539,571 | -0.39(-0.34%) |
Mar 16, 2017 | 114.50 | 114.51 | 113.41 | 113.97 | 917,430 | -0.54(-0.47%) |
Mar 15, 2017 | 113.56 | 115.03 | 113.30 | 114.50 | 867,236 | +0.84(+0.74%) |
Mar 14, 2017 | 113.96 | 114.17 | 113.36 | 113.66 | 611,191 | -0.50(-0.43%) |
Mar 13, 2017 | 114.03 | 114.41 | 113.89 | 114.16 | 992,997 | +0.14(+0.12%) |
Mar 10, 2017 | 113.52 | 114.07 | 113.17 | 114.02 | 763,045 | +0.83(+0.74%) |
Mar 09, 2017 | 112.94 | 113.51 | 112.70 | 113.18 | 751,144 | +0.54(+0.48%) |
Mar 08, 2017 | 112.61 | 113.24 | 112.54 | 112.65 | 1,911,220 | -0.41(-0.37%) |
Mar 07, 2017 | 112.70 | 113.46 | 112.61 | 113.06 | 1,022,022 | +0.09(+0.08%) |
Mar 06, 2017 | 112.46 | 113.21 | 112.32 | 112.97 | 1,068,012 | -0.10(-0.09%) |
Mar 03, 2017 | 113.29 | 113.34 | 112.51 | 113.07 | 825,790 | -0.40(-0.35%) |
Mar 02, 2017 | 113.12 | 113.88 | 112.87 | 113.46 | 1,036,003 | +0.20(+0.17%) |
Mar 01, 2017 | 112.68 | 113.34 | 112.37 | 113.27 | 1,090,361 | +0.29(+0.26%) |
Feb 28, 2017 | 112.42 | 113.13 | 112.31 | 112.98 | 1,444,446 | +0.31(+0.27%) |
Feb 27, 2017 | 111.98 | 112.82 | 111.50 | 112.67 | 981,835 | +0.06(+0.05%) |
Feb 24, 2017 | 111.78 | 112.64 | 111.17 | 112.61 | 1,089,993 | +0.44(+0.40%) |
Feb 23, 2017 | 112.42 | 112.58 | 111.84 | 112.17 | 1,219,921 | -0.07(-0.07%) |
Feb 22, 2017 | 111.47 | 112.62 | 110.45 | 112.24 | 1,667,363 | +0.40(+0.35%) |
Feb 21, 2017 | 110.53 | 112.07 | 110.42 | 111.84 | 1,660,251 | +1.43(+1.29%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | +2.98(+2.77%) | |
Feb 16, 2017 | 105.86 | 107.53 | 105.59 | 107.44 | 1,907,156 | +1.39(+1.31%) |
Feb 15, 2017 | 105.55 | 106.11 | 104.83 | 106.05 | 822,059 | +0.84(+0.80%) |
Feb 14, 2017 | 104.55 | 105.36 | 104.26 | 105.21 | 1,018,974 | +0.22(+0.21%) |
Feb 13, 2017 | 104.88 | 105.26 | 104.45 | 104.98 | 895,538 | +0.08(+0.08%) |
Feb 10, 2017 | 104.71 | 105.47 | 104.57 | 104.90 | 1,344,491 | -0.31(-0.29%) |
Feb 09, 2017 | 104.92 | 105.69 | 104.81 | 105.21 | 1,321,180 | +0.28(+0.27%) |
Feb 08, 2017 | 103.82 | 105.12 | 103.55 | 104.92 | 1,577,979 | +1.44(+1.39%) |
Feb 07, 2017 | 102.65 | 103.70 | 102.05 | 103.49 | 1,121,893 | +1.27(+1.24%) |
Feb 06, 2017 | 103.65 | 103.72 | 102.15 | 102.22 | 1,458,966 | -1.12(-1.09%) |
Feb 03, 2017 | 100.75 | 104.55 | 100.34 | 103.34 | 2,766,861 | +4.05(+4.08%) |
Feb 02, 2017 | 100.09 | 100.42 | 99.07 | 99.29 | 1,607,944 | -0.40(-0.41%) |
Feb 01, 2017 | 98.80 | 99.92 | 98.74 | 99.70 | 1,254,391 | +0.60(+0.61%) |
Jan 31, 2017 | 99.46 | 99.72 | 98.91 | 99.10 | 1,351,546 | -0.26(-0.26%) |
Jan 30, 2017 | 99.88 | 99.92 | 98.81 | 99.35 | 1,015,314 | -0.15(-0.15%) |
Jan 27, 2017 | 100.15 | 100.26 | 98.16 | 99.50 | 1,279,992 | -0.96(-0.95%) |
Jan 26, 2017 | 100.18 | 100.59 | 99.90 | 100.46 | 841,314 | +0.15(+0.15%) |
Jan 25, 2017 | 100.42 | 100.50 | 99.57 | 100.31 | 986,310 | -0.12(-0.12%) |
Jan 24, 2017 | 100.00 | 100.50 | 99.67 | 100.43 | 816,970 | +0.51(+0.51%) |
Jan 23, 2017 | 99.37 | 100.13 | 99.24 | 99.92 | 634,873 | +0.31(+0.32%) |
Jan 20, 2017 | 99.84 | 100.01 | 98.83 | 99.61 | 1,028,472 | +0.96(+0.97%) |
Jan 19, 2017 | 99.17 | 99.67 | 98.47 | 98.65 | 780,085 | -0.54(-0.55%) |
Jan 18, 2017 | 99.52 | 99.89 | 98.92 | 99.19 | 854,813 | -0.34(-0.34%) |
Jan 17, 2017 | 98.11 | 99.72 | 98.06 | 99.53 | 1,074,502 | +1.47(+1.50%) |
Jan 13, 2017 | 98.06 | 98.06 | 98.06 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.31 | 97.98 | 97.14 | 97.70 | 942,730 | +0.30(+0.31%) |
Jan 11, 2017 | 97.81 | 98.55 | 97.28 | 97.39 | 1,042,136 | -0.54(-0.55%) |
Jan 10, 2017 | 99.26 | 99.30 | 97.77 | 97.93 | 1,402,015 | -1.58(-1.58%) |
Jan 09, 2017 | 100.72 | 100.87 | 99.23 | 99.51 | 990,886 | -1.00(-1.00%) |
Jan 06, 2017 | 100.46 | 100.72 | 99.98 | 100.51 | 641,735 | -0.15(-0.15%) |
Jan 05, 2017 | 100.12 | 100.69 | 99.55 | 100.66 | 945,517 | +0.63(+0.63%) |
Jan 04, 2017 | 99.96 | 100.51 | 99.47 | 100.03 | 1,358,664 | +0.75(+0.75%) |
Jan 03, 2017 | 98.91 | 99.56 | 98.24 | 99.28 | 1,275,713 | +0.82(+0.83%) |
Dec 30, 2016 | 98.46 | 98.46 | 98.46 | 0 | -1.10(-1.10%) | |
Dec 29, 2016 | 98.80 | 100.22 | 98.71 | 99.56 | 807,188 | +0.85(+0.86%) |
Dec 28, 2016 | 99.80 | 100.37 | 98.61 | 98.70 | 1,243,280 | -1.32(-1.32%) |
Dec 27, 2016 | 99.08 | 100.52 | 98.90 | 100.03 | 1,399,703 | +0.85(+0.85%) |
Dec 23, 2016 | 99.18 | 99.18 | 99.18 | 0 | +0.32(+0.32%) | |
Dec 22, 2016 | 98.02 | 98.98 | 97.72 | 98.86 | 756,835 | +0.78(+0.79%) |
Dec 21, 2016 | 97.83 | 98.65 | 97.67 | 98.08 | 968,438 | -0.19(-0.19%) |
Dec 20, 2016 | 97.57 | 98.44 | 96.75 | 98.27 | 1,340,487 | +0.68(+0.70%) |
Dec 19, 2016 | 97.85 | 98.11 | 97.14 | 97.59 | 890,363 | -0.07(-0.07%) |
Dec 16, 2016 | 97.63 | 99.34 | 96.94 | 97.65 | 2,959,587 | +0.57(+0.59%) |
Dec 15, 2016 | 94.90 | 97.27 | 94.34 | 97.08 | 1,589,934 | +1.90(+2.00%) |
Dec 14, 2016 | 96.00 | 96.28 | 95.09 | 95.18 | 1,050,107 | -0.91(-0.95%) |
Dec 13, 2016 | 95.26 | 96.76 | 95.01 | 96.09 | 1,079,845 | +0.90(+0.95%) |
Dec 12, 2016 | 94.46 | 95.34 | 94.46 | 95.19 | 847,033 | +0.61(+0.64%) |
Dec 09, 2016 | 93.74 | 94.72 | 93.58 | 94.58 | 809,782 | +0.49(+0.52%) |
Dec 08, 2016 | 94.34 | 94.52 | 93.85 | 94.09 | 930,414 | -0.85(-0.90%) |
Dec 07, 2016 | 93.73 | 95.06 | 93.48 | 94.94 | 1,076,916 | +1.20(+1.28%) |
Dec 06, 2016 | 93.52 | 93.82 | 93.15 | 93.74 | 731,841 | +0.39(+0.41%) |
Dec 05, 2016 | 94.05 | 94.18 | 92.71 | 93.36 | 1,324,452 | -0.18(-0.19%) |
Dec 02, 2016 | 93.58 | 94.26 | 93.30 | 93.54 | 1,018,084 | +0.36(+0.39%) |
Dec 01, 2016 | 94.45 | 94.78 | 92.11 | 93.18 | 2,452,172 | -1.62(-1.71%) |
Nov 30, 2016 | 96.57 | 96.88 | 94.76 | 94.80 | 2,235,223 | -1.75(-1.81%) |
Nov 29, 2016 | 96.53 | 96.99 | 95.92 | 96.55 | 1,495,907 | +0.23(+0.24%) |
Nov 28, 2016 | 96.08 | 96.66 | 95.58 | 96.32 | 1,178,537 | +0.16(+0.16%) |
Nov 25, 2016 | 95.25 | 96.16 | 95.04 | 96.16 | 546,939 | +1.43(+1.51%) |
Nov 23, 2016 | 94.73 | 94.73 | 94.73 | 0 | -0.64(-0.67%) | |
Nov 22, 2016 | 94.50 | 95.89 | 94.50 | 95.37 | 1,176,240 | +1.16(+1.23%) |
Nov 21, 2016 | 94.18 | 94.46 | 93.67 | 94.22 | 1,464,397 | +0.04(+0.04%) |
Nov 18, 2016 | 93.27 | 94.27 | 93.06 | 94.18 | 1,731,040 | +1.05(+1.13%) |
Nov 17, 2016 | 93.27 | 94.04 | 92.91 | 93.13 | 1,852,679 | -0.38(-0.40%) |
Nov 16, 2016 | 93.87 | 94.18 | 93.32 | 93.50 | 1,275,245 | -0.16(-0.18%) |
Nov 15, 2016 | 93.41 | 94.13 | 93.14 | 93.67 | 1,297,971 | +0.85(+0.92%) |
Nov 14, 2016 | 92.63 | 93.11 | 92.00 | 92.81 | 1,469,919 | +0.07(+0.08%) |
Nov 11, 2016 | 92.08 | 93.49 | 91.69 | 92.74 | 1,175,222 | +0.66(+0.71%) |
Nov 10, 2016 | 94.13 | 94.46 | 91.26 | 92.08 | 1,903,275 | -2.35(-2.48%) |
Nov 09, 2016 | 93.04 | 94.98 | 92.34 | 94.43 | 1,469,970 | -0.12(-0.13%) |
Nov 08, 2016 | 93.67 | 94.91 | 93.48 | 94.55 | 1,262,333 | +0.81(+0.87%) |
Nov 07, 2016 | 93.56 | 94.32 | 93.04 | 93.74 | 1,670,581 | +0.83(+0.89%) |
Nov 04, 2016 | 94.11 | 94.32 | 92.91 | 92.91 | 1,509,660 | -1.20(-1.27%) |
Nov 03, 2016 | 94.61 | 95.19 | 93.34 | 94.11 | 1,988,418 | -0.78(-0.82%) |
Nov 02, 2016 | 96.15 | 96.84 | 94.37 | 94.89 | 2,562,642 | -3.13(-3.20%) |
Nov 01, 2016 | 98.31 | 98.43 | 96.91 | 98.02 | 1,789,401 | -0.43(-0.44%) |
Oct 31, 2016 | 97.77 | 98.55 | 97.42 | 98.46 | 1,599,641 | +0.81(+0.83%) |
Oct 28, 2016 | 96.80 | 97.85 | 96.79 | 97.65 | 1,275,215 | +0.87(+0.90%) |
Oct 27, 2016 | 97.65 | 98.23 | 96.71 | 96.78 | 984,936 | -0.97(-0.99%) |
Oct 26, 2016 | 98.00 | 98.24 | 97.55 | 97.75 | 901,065 | -0.35(-0.36%) |
Oct 25, 2016 | 97.54 | 99.20 | 97.26 | 98.10 | 1,431,872 | +0.75(+0.78%) |
Oct 24, 2016 | 98.00 | 98.22 | 97.01 | 97.34 | 1,565,096 | -0.48(-0.49%) |
Oct 21, 2016 | 97.43 | 98.09 | 96.62 | 97.83 | 1,389,533 | +0.28(+0.28%) |
Oct 20, 2016 | 98.58 | 98.97 | 97.53 | 97.55 | 1,326,630 | -0.90(-0.91%) |
Oct 19, 2016 | 99.37 | 99.65 | 98.27 | 98.45 | 1,530,690 | -0.81(-0.81%) |
Oct 18, 2016 | 99.89 | 100.12 | 99.25 | 99.25 | 885,326 | -0.27(-0.27%) |
Oct 17, 2016 | 99.44 | 99.82 | 99.13 | 99.52 | 622,337 | +0.29(+0.30%) |
Oct 14, 2016 | 99.87 | 100.27 | 99.22 | 99.23 | 670,755 | -0.61(-0.61%) |
Oct 13, 2016 | 99.25 | 100.30 | 99.03 | 99.84 | 1,019,751 | +0.48(+0.48%) |
Oct 12, 2016 | 98.81 | 99.85 | 98.81 | 99.36 | 819,634 | +0.85(+0.86%) |
Oct 11, 2016 | 99.17 | 99.29 | 98.10 | 98.51 | 1,034,050 | -0.86(-0.86%) |
Oct 10, 2016 | 100.02 | 100.36 | 99.00 | 99.37 | 799,108 | -0.58(-0.58%) |
Oct 07, 2016 | 100.31 | 100.54 | 99.10 | 99.95 | 1,195,265 | -0.07(-0.07%) |
Oct 06, 2016 | 98.99 | 100.91 | 98.75 | 100.01 | 1,327,220 | +0.95(+0.96%) |
Oct 05, 2016 | 99.57 | 99.81 | 98.74 | 99.06 | 1,713,136 | -0.41(-0.41%) |
Oct 04, 2016 | 101.17 | 101.41 | 99.20 | 99.46 | 1,480,821 | -1.84(-1.82%) |
Oct 03, 2016 | 101.61 | 101.62 | 100.49 | 101.31 | 865,577 | -0.70(-0.69%) |
Sep 30, 2016 | 101.98 | 102.52 | 101.86 | 102.01 | 1,014,121 | +0.42(+0.42%) |
Sep 29, 2016 | 102.29 | 102.66 | 101.26 | 101.58 | 783,064 | -1.11(-1.08%) |
Sep 28, 2016 | 102.46 | 102.77 | 101.88 | 102.69 | 562,942 | +0.15(+0.14%) |
Sep 27, 2016 | 102.78 | 102.86 | 102.25 | 102.55 | 870,934 | +0.12(+0.12%) |
Sep 26, 2016 | 102.98 | 102.98 | 102.38 | 102.42 | 949,734 | -0.68(-0.66%) |
Sep 23, 2016 | 103.05 | 103.39 | 102.38 | 103.11 | 1,033,219 | -0.03(-0.03%) |
Sep 22, 2016 | 101.91 | 103.25 | 101.89 | 103.14 | 1,687,644 | +1.76(+1.74%) |
Sep 21, 2016 | 100.66 | 101.54 | 100.02 | 101.38 | 838,425 | +0.79(+0.79%) |
Sep 20, 2016 | 99.96 | 101.75 | 99.96 | 100.59 | 1,374,440 | +0.63(+0.63%) |
Sep 19, 2016 | 99.82 | 100.40 | 99.70 | 99.96 | 901,841 | -0.05(-0.05%) |
Sep 16, 2016 | 100.06 | 100.41 | 99.21 | 100.01 | 1,394,843 | +0.15(+0.16%) |
Sep 15, 2016 | 99.80 | 100.21 | 99.59 | 99.86 | 890,247 | +0.02(+0.02%) |
Sep 14, 2016 | 100.35 | 100.69 | 99.60 | 99.84 | 1,003,497 | -0.46(-0.46%) |
Sep 13, 2016 | 100.78 | 101.09 | 100.17 | 100.30 | 1,546,947 | -0.77(-0.77%) |
Sep 12, 2016 | 100.34 | 101.27 | 100.23 | 101.08 | 1,302,128 | +0.94(+0.94%) |
Sep 09, 2016 | 102.63 | 102.88 | 100.12 | 100.14 | 2,546,101 | -3.34(-3.23%) |
Sep 08, 2016 | 105.01 | 105.18 | 103.21 | 103.48 | 1,755,859 | -2.04(-1.93%) |
Sep 07, 2016 | 107.24 | 107.24 | 104.86 | 105.52 | 1,503,685 | -2.05(-1.90%) |
Sep 06, 2016 | 107.45 | 108.07 | 106.82 | 107.56 | 996,364 | +0.02(+0.02%) |
Sep 02, 2016 | 107.00 | 107.54 | 107.54 | 107.54 | 698,134 | +0.76(+0.71%) |
Sep 01, 2016 | 106.38 | 106.85 | 106.27 | 106.78 | 774,644 | +0.00(+0.00%) |
Aug 31, 2016 | 106.62 | 106.88 | 106.10 | 106.78 | 956,773 | +0.31(+0.29%) |
Aug 30, 2016 | 107.08 | 107.34 | 106.29 | 106.47 | 591,256 | -0.65(-0.61%) |
Aug 29, 2016 | 106.61 | 107.38 | 106.55 | 107.12 | 623,843 | +0.68(+0.64%) |
Aug 26, 2016 | 106.70 | 107.68 | 106.33 | 106.45 | 720,767 | -0.34(-0.32%) |
Aug 25, 2016 | 106.61 | 107.26 | 106.44 | 106.79 | 843,009 | +0.23(+0.21%) |
Aug 24, 2016 | 106.23 | 106.68 | 105.65 | 106.56 | 899,426 | +0.26(+0.25%) |
Aug 23, 2016 | 106.89 | 107.15 | 106.11 | 106.30 | 951,682 | -0.39(-0.37%) |
Aug 22, 2016 | 106.59 | 106.83 | 106.17 | 106.69 | 1,030,988 | +0.11(+0.10%) |
Aug 19, 2016 | 106.65 | 106.80 | 106.30 | 106.59 | 881,909 | -0.34(-0.32%) |
Aug 18, 2016 | 107.03 | 107.40 | 106.60 | 106.93 | 806,448 | -0.23(-0.21%) |
Aug 17, 2016 | 107.16 | 107.76 | 106.07 | 107.16 | 1,124,506 | +0.34(+0.32%) |
Aug 16, 2016 | 107.50 | 107.76 | 106.77 | 106.81 | 613,623 | -0.95(-0.88%) |
Aug 15, 2016 | 108.51 | 108.71 | 107.73 | 107.76 | 585,973 | -0.96(-0.88%) |
Aug 12, 2016 | 108.88 | 109.38 | 108.46 | 108.72 | 497,224 | +0.18(+0.16%) |
Aug 11, 2016 | 109.45 | 109.77 | 108.38 | 108.54 | 734,175 | -0.53(-0.49%) |
Aug 10, 2016 | 108.25 | 109.07 | 107.96 | 109.07 | 759,536 | +1.03(+0.95%) |
Aug 09, 2016 | 107.80 | 108.32 | 107.35 | 108.05 | 905,211 | +0.35(+0.33%) |
Aug 08, 2016 | 107.74 | 107.93 | 106.93 | 107.69 | 759,045 | -0.05(-0.05%) |
Aug 05, 2016 | 109.03 | 109.17 | 107.39 | 107.74 | 1,381,104 | -1.38(-1.26%) |
Aug 04, 2016 | 107.25 | 109.16 | 107.25 | 109.12 | 1,308,771 | +1.89(+1.76%) |
Aug 03, 2016 | 107.80 | 108.07 | 106.58 | 107.23 | 1,772,559 | +1.05(+0.99%) |
Aug 02, 2016 | 106.95 | 107.70 | 105.82 | 106.18 | 1,663,035 | -0.85(-0.80%) |
Aug 01, 2016 | 106.49 | 107.32 | 106.49 | 107.03 | 1,089,485 | +0.23(+0.21%) |
Jul 29, 2016 | 106.29 | 107.39 | 105.98 | 106.81 | 1,194,249 | +0.20(+0.18%) |
Jul 28, 2016 | 106.75 | 106.90 | 105.56 | 106.61 | 1,819,709 | -0.16(-0.15%) |
Jul 27, 2016 | 109.01 | 109.01 | 106.22 | 106.77 | 2,132,904 | -2.33(-2.14%) |
Jul 26, 2016 | 109.50 | 109.94 | 108.68 | 109.11 | 769,851 | -0.48(-0.44%) |
Jul 25, 2016 | 109.37 | 109.64 | 108.96 | 109.59 | 595,396 | +0.08(+0.07%) |
Jul 22, 2016 | 109.11 | 109.58 | 108.95 | 109.50 | 790,881 | +0.44(+0.40%) |
Jul 21, 2016 | 109.47 | 109.58 | 108.75 | 109.07 | 871,425 | -0.58(-0.52%) |
Jul 20, 2016 | 110.60 | 110.90 | 109.59 | 109.64 | 674,322 | -0.81(-0.73%) |
Jul 19, 2016 | 110.17 | 110.54 | 109.77 | 110.45 | 833,596 | +0.19(+0.17%) |
Jul 18, 2016 | 110.78 | 110.98 | 110.16 | 110.27 | 785,041 | -0.37(-0.34%) |
Jul 15, 2016 | 110.98 | 111.53 | 110.36 | 110.64 | 1,087,085 | -0.11(-0.10%) |
Jul 14, 2016 | 110.92 | 112.09 | 110.62 | 110.75 | 917,953 | -0.28(-0.25%) |
Jul 13, 2016 | 110.63 | 111.30 | 110.23 | 111.03 | 577,463 | +0.68(+0.62%) |
Jul 12, 2016 | 110.76 | 111.09 | 109.84 | 110.35 | 1,124,764 | -1.21(-1.08%) |
Jul 11, 2016 | 111.84 | 112.03 | 110.62 | 111.55 | 1,183,402 | -0.53(-0.48%) |
Jul 08, 2016 | 111.32 | 112.16 | 111.40 | 112.09 | 1,224,260 | +0.69(+0.62%) |
Jul 07, 2016 | 111.79 | 112.02 | 110.85 | 111.40 | 1,413,114 | -0.56(-0.50%) |
Jul 06, 2016 | 113.58 | 113.79 | 111.56 | 111.96 | 1,566,609 | -0.83(-0.74%) |
Jul 05, 2016 | 111.50 | 113.47 | 111.39 | 112.79 | 1,601,664 | +1.69(+1.52%) |
Jul 01, 2016 | 112.35 | 111.11 | 111.11 | 111.11 | 1,166,575 | -1.00(-0.89%) |
Jun 30, 2016 | 109.83 | 112.12 | 109.20 | 112.11 | 1,947,859 | +2.58(+2.35%) |
Jun 29, 2016 | 110.74 | 111.33 | 108.94 | 109.53 | 1,874,079 | -1.17(-1.06%) |
Jun 28, 2016 | 111.14 | 111.14 | 109.79 | 110.70 | 1,834,144 | -0.30(-0.27%) |
Jun 27, 2016 | 109.03 | 111.48 | 109.02 | 111.00 | 2,947,765 | +1.74(+1.59%) |
Jun 24, 2016 | 107.37 | 110.57 | 106.93 | 109.26 | 2,612,582 | +0.53(+0.48%) |
Jun 23, 2016 | 108.93 | 108.94 | 108.26 | 108.73 | 573,529 | +0.31(+0.28%) |
Jun 22, 2016 | 107.76 | 108.46 | 107.67 | 108.43 | 876,637 | +0.61(+0.56%) |
Jun 21, 2016 | 107.59 | 108.44 | 107.36 | 107.82 | 1,025,063 | +0.63(+0.59%) |
Jun 20, 2016 | 107.44 | 107.78 | 107.03 | 107.19 | 937,305 | -0.04(-0.04%) |
Jun 17, 2016 | 107.65 | 107.65 | 106.22 | 107.23 | 1,657,505 | -0.60(-0.56%) |
Jun 16, 2016 | 106.93 | 108.05 | 106.86 | 107.83 | 882,668 | +0.78(+0.73%) |
Jun 15, 2016 | 107.58 | 107.78 | 106.78 | 107.05 | 840,719 | -0.52(-0.48%) |
Jun 14, 2016 | 105.97 | 107.74 | 105.31 | 107.57 | 1,258,994 | +1.30(+1.23%) |
Jun 13, 2016 | 106.56 | 107.32 | 106.19 | 106.26 | 936,897 | -0.48(-0.45%) |
Jun 10, 2016 | 105.65 | 106.78 | 105.36 | 106.74 | 875,930 | +0.70(+0.66%) |
Jun 09, 2016 | 105.36 | 106.13 | 105.06 | 106.05 | 607,620 | +0.65(+0.61%) |
Jun 08, 2016 | 104.56 | 105.43 | 104.26 | 105.40 | 668,800 | +0.61(+0.58%) |
Jun 07, 2016 | 104.97 | 105.16 | 104.51 | 104.79 | 1,061,251 | +0.03(+0.02%) |
Jun 06, 2016 | 105.06 | 105.38 | 104.41 | 104.77 | 1,018,520 | -0.48(-0.45%) |
Jun 03, 2016 | 105.17 | 105.44 | 104.45 | 105.24 | 945,094 | +0.07(+0.07%) |
Jun 02, 2016 | 105.34 | 105.34 | 104.40 | 105.17 | 888,788 | -0.05(-0.05%) |
Jun 01, 2016 | 104.21 | 105.29 | 104.00 | 105.22 | 1,163,330 | +1.09(+1.05%) |
May 31, 2016 | 105.31 | 105.40 | 103.61 | 104.13 | 1,470,989 | -0.94(-0.89%) |
May 27, 2016 | 105.19 | 105.06 | 105.06 | 105.06 | 594,274 | +0.13(+0.12%) |
May 26, 2016 | 104.86 | 105.46 | 104.65 | 104.94 | 704,821 | +0.15(+0.14%) |
May 25, 2016 | 105.33 | 105.75 | 104.50 | 104.79 | 809,302 | -0.57(-0.55%) |
May 24, 2016 | 104.68 | 105.82 | 104.39 | 105.36 | 959,040 | +0.83(+0.79%) |
May 23, 2016 | 104.49 | 104.87 | 104.09 | 104.54 | 777,185 | +0.18(+0.17%) |
May 20, 2016 | 105.41 | 105.70 | 104.06 | 104.36 | 1,263,907 | -0.93(-0.89%) |
May 19, 2016 | 103.63 | 105.62 | 103.28 | 105.29 | 1,571,397 | +1.49(+1.44%) |
May 18, 2016 | 104.88 | 105.07 | 103.02 | 103.80 | 1,635,113 | -1.05(-1.00%) |
May 17, 2016 | 106.91 | 107.67 | 104.55 | 104.85 | 1,763,236 | -2.08(-1.95%) |
May 16, 2016 | 106.91 | 107.54 | 106.23 | 106.93 | 1,000,939 | +0.02(+0.01%) |
May 13, 2016 | 107.82 | 107.93 | 106.51 | 106.91 | 1,059,312 | -0.73(-0.68%) |
May 12, 2016 | 107.57 | 107.84 | 107.08 | 107.64 | 1,077,425 | +0.56(+0.52%) |
May 11, 2016 | 107.61 | 107.71 | 106.26 | 107.08 | 1,312,853 | -0.53(-0.49%) |
May 10, 2016 | 106.87 | 107.62 | 106.55 | 107.61 | 1,049,788 | +0.94(+0.88%) |
May 09, 2016 | 105.92 | 106.76 | 105.71 | 106.67 | 1,261,647 | +0.99(+0.93%) |
May 06, 2016 | 104.59 | 105.83 | 104.22 | 105.68 | 1,206,031 | +1.23(+1.18%) |
May 05, 2016 | 104.93 | 105.75 | 103.97 | 104.45 | 1,486,666 | -0.25(-0.24%) |
May 04, 2016 | 104.51 | 104.98 | 103.55 | 104.70 | 2,051,685 | -0.15(-0.14%) |
May 03, 2016 | 105.21 | 107.33 | 104.21 | 104.85 | 3,633,390 | +2.00(+1.94%) |