Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 124.83 | 126.09 | 124.83 | 126.00 | 1,659,569 | +0.92(+0.74%) |
Apr 27, 2017 | 126.00 | 126.21 | 124.98 | 125.08 | 1,077,242 | -0.76(-0.60%) |
Apr 26, 2017 | 124.41 | 126.04 | 121.66 | 125.84 | 2,507,482 | +0.55(+0.44%) |
Apr 25, 2017 | 124.67 | 125.70 | 124.24 | 125.28 | 1,603,626 | +1.05(+0.85%) |
Apr 24, 2017 | 123.78 | 124.54 | 123.56 | 124.23 | 1,407,336 | +1.39(+1.14%) |
Apr 21, 2017 | 122.52 | 123.28 | 122.21 | 122.83 | 1,020,689 | +0.17(+0.14%) |
Apr 20, 2017 | 121.79 | 122.92 | 121.22 | 122.67 | 1,052,847 | +0.87(+0.71%) |
Apr 19, 2017 | 121.56 | 122.21 | 121.03 | 121.80 | 1,102,940 | +0.84(+0.70%) |
Apr 18, 2017 | 121.19 | 120.17 | 120.96 | 857,991 | -0.06(-0.05%) | |
Apr 17, 2017 | 120.37 | 121.22 | 120.29 | 121.01 | 1,739,070 | +0.96(+0.80%) |
Apr 13, 2017 | 120.28 | 120.73 | 119.97 | 120.05 | 821,146 | -0.44(-0.37%) |
Apr 12, 2017 | 120.52 | 120.90 | 119.95 | 120.50 | 1,080,663 | -0.17(-0.14%) |
Apr 11, 2017 | 120.53 | 121.21 | 120.06 | 120.66 | 838,256 | -0.13(-0.11%) |
Apr 10, 2017 | 120.73 | 121.34 | 120.62 | 120.79 | 823,808 | -0.10(-0.08%) |
Apr 07, 2017 | 120.94 | 121.34 | 120.61 | 120.89 | 939,312 | +0.00(+0.00%) |
Apr 06, 2017 | 121.32 | 121.32 | 120.36 | 120.89 | 814,469 | -0.31(-0.26%) |
Apr 05, 2017 | 121.23 | 122.20 | 120.98 | 121.21 | 724,439 | -0.21(-0.17%) |
Apr 04, 2017 | 121.89 | 122.08 | 120.70 | 121.42 | 769,640 | -0.48(-0.39%) |
Apr 03, 2017 | 121.64 | 122.35 | 120.66 | 121.90 | 1,080,535 | +0.26(+0.21%) |
Mar 31, 2017 | 121.54 | 122.15 | 121.47 | 121.64 | 815,865 | -0.28(-0.23%) |
Mar 30, 2017 | 121.69 | 122.44 | 121.51 | 121.92 | 657,832 | +0.05(+0.04%) |
Mar 29, 2017 | 121.89 | 122.19 | 121.17 | 121.87 | 1,471,679 | -0.35(-0.28%) |
Mar 28, 2017 | 121.78 | 122.39 | 121.06 | 122.22 | 815,282 | +0.19(+0.16%) |
Mar 27, 2017 | 121.57 | 122.14 | 121.33 | 122.03 | 758,064 | -0.02(-0.01%) |
Mar 24, 2017 | 121.42 | 122.64 | 121.15 | 122.04 | 1,343,033 | +0.85(+0.70%) |
Mar 23, 2017 | 121.92 | 122.28 | 120.91 | 121.20 | 1,354,910 | -0.79(-0.65%) |
Mar 22, 2017 | 122.23 | 122.72 | 121.21 | 121.99 | 857,478 | +0.06(+0.05%) |
Mar 21, 2017 | 122.29 | 123.04 | 121.03 | 121.92 | 1,049,835 | -0.19(-0.16%) |
Mar 20, 2017 | 122.14 | 122.41 | 121.70 | 122.12 | 776,170 | -0.06(-0.05%) |
Mar 17, 2017 | 121.17 | 122.51 | 120.65 | 122.18 | 2,226,578 | +1.07(+0.88%) |
Mar 16, 2017 | 122.14 | 122.14 | 120.20 | 121.11 | 1,818,790 | -1.22(-1.00%) |
Mar 15, 2017 | 120.94 | 122.48 | 120.65 | 122.34 | 1,205,996 | +1.71(+1.42%) |
Mar 14, 2017 | 120.49 | 120.97 | 120.17 | 120.62 | 1,614,755 | -0.38(-0.31%) |
Mar 13, 2017 | 119.92 | 121.08 | 119.35 | 121.00 | 1,448,770 | +1.27(+1.06%) |
Mar 10, 2017 | 120.01 | 120.37 | 119.08 | 119.73 | 1,783,165 | +0.17(+0.15%) |
Mar 09, 2017 | 118.97 | 119.87 | 118.84 | 119.56 | 1,111,038 | +0.43(+0.36%) |
Mar 08, 2017 | 119.31 | 119.61 | 118.76 | 119.12 | 706,835 | +0.19(+0.16%) |
Mar 07, 2017 | 119.13 | 119.56 | 118.62 | 118.94 | 1,872,850 | -0.51(-0.42%) |
Mar 06, 2017 | 119.31 | 119.88 | 118.99 | 119.45 | 1,491,124 | -0.47(-0.39%) |
Mar 03, 2017 | 120.20 | 120.51 | 119.41 | 119.92 | 1,231,017 | -0.54(-0.45%) |
Mar 02, 2017 | 120.60 | 120.94 | 119.60 | 120.46 | 1,021,100 | -0.24(-0.20%) |
Mar 01, 2017 | 119.13 | 120.98 | 118.61 | 120.70 | 1,381,070 | +2.29(+1.94%) |
Feb 28, 2017 | 118.57 | 119.00 | 117.14 | 118.41 | 1,299,399 | -0.02(-0.02%) |
Feb 27, 2017 | 118.81 | 119.42 | 118.27 | 118.42 | 1,091,856 | -0.63(-0.53%) |
Feb 24, 2017 | 118.41 | 119.09 | 118.16 | 119.06 | 836,846 | +0.55(+0.47%) |
Feb 23, 2017 | 117.43 | 118.55 | 116.98 | 118.51 | 1,175,684 | +1.27(+1.08%) |
Feb 22, 2017 | 117.02 | 117.85 | 116.82 | 117.24 | 875,114 | +0.12(+0.10%) |
Feb 21, 2017 | 116.06 | 117.70 | 116.05 | 117.12 | 1,474,665 | +0.75(+0.65%) |
Feb 17, 2017 | 116.36 | 116.36 | 116.36 | 0 | +0.54(+0.47%) | |
Feb 16, 2017 | 115.67 | 115.84 | 115.03 | 115.82 | 963,724 | -0.01(-0.01%) |
Feb 15, 2017 | 114.85 | 116.03 | 114.76 | 115.83 | 1,128,132 | +0.46(+0.40%) |
Feb 14, 2017 | 114.60 | 115.60 | 114.06 | 115.37 | 1,221,700 | +0.86(+0.75%) |
Feb 13, 2017 | 113.69 | 114.90 | 113.60 | 114.51 | 1,217,404 | +0.94(+0.83%) |
Feb 10, 2017 | 113.54 | 113.94 | 113.08 | 113.57 | 914,456 | -0.01(-0.01%) |
Feb 09, 2017 | 112.74 | 113.82 | 112.62 | 113.58 | 1,620,665 | +0.84(+0.74%) |
Feb 08, 2017 | 112.68 | 113.24 | 112.37 | 112.74 | 748,700 | -0.09(-0.08%) |
Feb 07, 2017 | 112.69 | 113.14 | 112.51 | 112.83 | 1,874,493 | +0.17(+0.15%) |
Feb 06, 2017 | 113.36 | 113.55 | 112.23 | 112.67 | 1,271,775 | -0.95(-0.84%) |
Feb 03, 2017 | 113.95 | 114.43 | 113.08 | 113.62 | 1,070,520 | -0.03(-0.02%) |
Feb 02, 2017 | 113.17 | 113.72 | 112.64 | 113.64 | 1,445,049 | +0.25(+0.22%) |
Feb 01, 2017 | 113.68 | 114.04 | 112.75 | 113.39 | 1,722,997 | -0.38(-0.33%) |
Jan 31, 2017 | 112.48 | 113.83 | 112.36 | 113.77 | 1,247,042 | +0.94(+0.83%) |
Jan 30, 2017 | 113.53 | 113.53 | 112.31 | 112.83 | 1,356,440 | -0.72(-0.63%) |
Jan 27, 2017 | 111.47 | 113.90 | 111.19 | 113.55 | 1,626,035 | +2.27(+2.04%) |
Jan 26, 2017 | 111.54 | 111.54 | 109.76 | 111.29 | 2,053,789 | -0.26(-0.23%) |
Jan 25, 2017 | 112.53 | 115.08 | 111.49 | 111.54 | 2,782,039 | -0.36(-0.32%) |
Jan 24, 2017 | 111.91 | 112.69 | 111.11 | 111.90 | 1,679,127 | +0.08(+0.07%) |
Jan 23, 2017 | 111.96 | 112.63 | 111.30 | 111.82 | 1,511,042 | -0.31(-0.28%) |
Jan 20, 2017 | 112.84 | 113.36 | 111.86 | 112.13 | 1,299,235 | -0.35(-0.31%) |
Jan 19, 2017 | 112.36 | 112.93 | 111.80 | 112.48 | 1,103,195 | -0.25(-0.22%) |
Jan 18, 2017 | 113.22 | 113.37 | 112.50 | 112.73 | 1,298,071 | -0.14(-0.12%) |
Jan 17, 2017 | 112.47 | 113.28 | 112.07 | 112.87 | 2,088,851 | -0.34(-0.30%) |
Jan 13, 2017 | 113.21 | 113.21 | 113.21 | 0 | -0.31(-0.28%) | |
Jan 12, 2017 | 113.16 | 113.62 | 112.22 | 113.52 | 1,539,019 | -0.37(-0.32%) |
Jan 11, 2017 | 117.18 | 112.89 | 113.89 | 3,410,291 | +1.62(+1.44%) | |
Jan 10, 2017 | 110.12 | 113.03 | 109.65 | 112.27 | 2,508,549 | +2.65(+2.42%) |
Jan 09, 2017 | 108.57 | 110.20 | 108.35 | 109.62 | 1,471,996 | +1.17(+1.08%) |
Jan 06, 2017 | 108.22 | 109.03 | 107.30 | 108.45 | 2,675,525 | -0.95(-0.87%) |
Jan 05, 2017 | 110.61 | 110.89 | 109.05 | 109.40 | 1,924,171 | -1.22(-1.10%) |
Jan 04, 2017 | 110.19 | 111.12 | 109.93 | 110.61 | 1,633,857 | +0.62(+0.56%) |
Jan 03, 2017 | 110.35 | 110.39 | 108.55 | 110.00 | 1,988,530 | -0.35(-0.32%) |
Dec 30, 2016 | 110.35 | 110.35 | 110.35 | 0 | -0.65(-0.59%) | |
Dec 29, 2016 | 110.81 | 111.53 | 110.53 | 111.00 | 732,511 | +0.59(+0.53%) |
Dec 28, 2016 | 110.76 | 111.43 | 110.38 | 110.41 | 1,043,800 | -0.50(-0.45%) |
Dec 27, 2016 | 111.11 | 111.51 | 110.75 | 110.91 | 483,307 | +0.08(+0.07%) |
Dec 23, 2016 | 110.83 | 110.83 | 110.83 | 0 | +0.26(+0.23%) | |
Dec 22, 2016 | 109.54 | 110.83 | 109.32 | 110.57 | 1,296,930 | +0.99(+0.90%) |
Dec 21, 2016 | 109.59 | 110.07 | 109.09 | 109.58 | 955,973 | -0.10(-0.09%) |
Dec 20, 2016 | 109.21 | 110.08 | 108.96 | 109.68 | 1,120,905 | +0.64(+0.59%) |
Dec 19, 2016 | 109.00 | 109.36 | 108.66 | 109.04 | 949,877 | +0.05(+0.05%) |
Dec 16, 2016 | 109.43 | 109.55 | 108.56 | 108.99 | 2,393,594 | -0.06(-0.06%) |
Dec 15, 2016 | 108.30 | 109.23 | 107.19 | 109.05 | 1,805,455 | +1.92(+1.79%) |
Dec 14, 2016 | 108.27 | 108.65 | 106.71 | 107.13 | 2,085,759 | -0.83(-0.77%) |
Dec 13, 2016 | 108.06 | 108.84 | 107.38 | 107.96 | 1,062,275 | +0.05(+0.04%) |
Dec 12, 2016 | 106.85 | 108.46 | 106.85 | 107.91 | 1,286,821 | +0.99(+0.93%) |
Dec 09, 2016 | 106.23 | 107.22 | 106.23 | 106.92 | 1,134,032 | +0.91(+0.86%) |
Dec 08, 2016 | 103.97 | 106.19 | 103.71 | 106.01 | 1,531,792 | +1.69(+1.62%) |
Dec 07, 2016 | 102.97 | 104.36 | 102.08 | 104.32 | 1,473,150 | +0.99(+0.96%) |
Dec 06, 2016 | 103.37 | 103.86 | 102.30 | 103.33 | 1,347,648 | +0.53(+0.52%) |
Dec 05, 2016 | 103.31 | 103.42 | 102.40 | 102.80 | 1,443,404 | -0.06(-0.06%) |
Dec 02, 2016 | 102.97 | 103.81 | 102.64 | 102.86 | 1,319,618 | +0.30(+0.30%) |
Dec 01, 2016 | 104.04 | 104.69 | 101.79 | 102.56 | 1,441,526 | -1.75(-1.68%) |
Nov 30, 2016 | 105.66 | 106.05 | 104.31 | 104.31 | 2,009,489 | -1.61(-1.52%) |
Nov 29, 2016 | 104.79 | 108.22 | 104.39 | 105.92 | 2,041,750 | +2.26(+2.18%) |
Nov 28, 2016 | 103.25 | 104.13 | 103.25 | 103.66 | 1,413,604 | +0.10(+0.10%) |
Nov 25, 2016 | 103.20 | 103.80 | 102.69 | 103.56 | 609,415 | +1.00(+0.98%) |
Nov 23, 2016 | 102.56 | 102.56 | 102.56 | 0 | +0.96(+0.95%) | |
Nov 22, 2016 | 101.05 | 101.92 | 99.39 | 101.60 | 3,209,981 | -0.71(-0.69%) |
Nov 21, 2016 | 102.27 | 103.31 | 101.91 | 102.30 | 1,292,937 | +0.03(+0.03%) |
Nov 18, 2016 | 101.48 | 102.34 | 101.15 | 102.28 | 1,636,066 | +0.72(+0.71%) |
Nov 17, 2016 | 100.33 | 102.18 | 99.63 | 101.55 | 2,090,167 | +1.16(+1.15%) |
Nov 16, 2016 | 100.73 | 101.01 | 99.47 | 100.39 | 1,194,682 | -0.32(-0.32%) |
Nov 15, 2016 | 98.52 | 101.60 | 98.32 | 100.72 | 2,990,020 | +2.81(+2.87%) |
Nov 14, 2016 | 101.26 | 101.68 | 97.72 | 97.91 | 4,014,085 | -3.38(-3.33%) |
Nov 11, 2016 | 104.05 | 104.61 | 101.03 | 101.28 | 2,728,979 | -3.37(-3.22%) |
Nov 10, 2016 | 107.64 | 107.64 | 102.95 | 104.65 | 4,767,022 | -2.03(-1.90%) |
Nov 09, 2016 | 109.93 | 111.62 | 103.98 | 106.68 | 3,957,840 | -4.23(-3.81%) |
Nov 08, 2016 | 109.78 | 111.82 | 109.22 | 110.91 | 1,669,157 | +1.07(+0.98%) |
Nov 07, 2016 | 108.85 | 110.50 | 108.77 | 109.84 | 1,631,201 | +2.32(+2.16%) |
Nov 04, 2016 | 106.46 | 107.84 | 106.26 | 107.52 | 1,916,350 | +1.38(+1.30%) |
Nov 03, 2016 | 106.31 | 106.78 | 105.91 | 106.14 | 1,587,099 | +0.14(+0.13%) |
Nov 02, 2016 | 105.48 | 107.16 | 105.09 | 106.00 | 1,623,479 | +0.65(+0.62%) |
Nov 01, 2016 | 106.45 | 107.04 | 104.75 | 105.35 | 1,968,569 | -0.51(-0.49%) |
Oct 31, 2016 | 104.26 | 106.08 | 102.19 | 105.86 | 2,508,370 | +0.99(+0.94%) |
Oct 28, 2016 | 102.35 | 108.26 | 101.51 | 104.87 | 3,557,268 | +4.18(+4.15%) |
Oct 27, 2016 | 101.41 | 101.52 | 100.32 | 100.70 | 1,908,502 | -0.16(-0.15%) |
Oct 26, 2016 | 103.03 | 103.22 | 100.81 | 100.85 | 2,286,739 | -3.03(-2.92%) |
Oct 25, 2016 | 105.33 | 105.38 | 103.78 | 103.88 | 1,115,336 | -1.41(-1.34%) |
Oct 24, 2016 | 104.99 | 105.73 | 104.82 | 105.30 | 734,755 | +0.94(+0.90%) |
Oct 21, 2016 | 104.63 | 104.84 | 103.64 | 104.36 | 907,267 | -0.77(-0.73%) |
Oct 20, 2016 | 105.02 | 105.42 | 104.45 | 105.13 | 668,311 | +0.20(+0.19%) |
Oct 19, 2016 | 105.66 | 105.73 | 104.85 | 104.93 | 741,997 | -0.44(-0.42%) |
Oct 18, 2016 | 105.10 | 105.63 | 104.16 | 105.37 | 738,356 | +1.14(+1.09%) |
Oct 17, 2016 | 104.43 | 104.49 | 103.90 | 104.23 | 786,326 | -0.07(-0.07%) |
Oct 14, 2016 | 106.63 | 106.63 | 104.27 | 104.31 | 1,365,920 | +0.06(+0.06%) |
Oct 13, 2016 | 104.05 | 104.53 | 103.27 | 104.24 | 972,469 | -0.31(-0.30%) |
Oct 12, 2016 | 104.53 | 105.07 | 104.25 | 104.55 | 903,444 | +0.17(+0.17%) |
Oct 11, 2016 | 107.92 | 108.00 | 103.84 | 104.38 | 1,561,876 | -3.78(-3.50%) |
Oct 10, 2016 | 107.29 | 108.38 | 107.08 | 108.16 | 823,706 | +1.41(+1.32%) |
Oct 07, 2016 | 107.50 | 107.72 | 106.08 | 106.75 | 1,002,499 | -0.31(-0.29%) |
Oct 06, 2016 | 107.00 | 107.50 | 106.40 | 107.06 | 851,466 | -0.01(-0.01%) |
Oct 05, 2016 | 106.77 | 107.35 | 106.51 | 107.07 | 1,255,422 | +0.37(+0.34%) |
Oct 04, 2016 | 106.90 | 107.31 | 106.21 | 106.70 | 1,170,299 | -0.17(-0.16%) |
Oct 03, 2016 | 106.33 | 106.96 | 105.81 | 106.88 | 877,235 | +0.04(+0.03%) |
Sep 30, 2016 | 106.75 | 107.30 | 106.43 | 106.84 | 1,299,936 | +0.65(+0.61%) |
Sep 29, 2016 | 107.28 | 107.58 | 105.64 | 106.19 | 721,170 | -1.48(-1.37%) |
Sep 28, 2016 | 107.77 | 107.88 | 106.90 | 107.66 | 1,000,707 | -0.10(-0.09%) |
Sep 27, 2016 | 106.70 | 107.77 | 106.20 | 107.77 | 1,263,890 | +1.45(+1.37%) |
Sep 26, 2016 | 107.20 | 107.47 | 106.08 | 106.31 | 1,516,206 | -1.42(-1.32%) |
Sep 23, 2016 | 108.00 | 108.13 | 107.02 | 107.73 | 1,350,128 | -0.62(-0.57%) |
Sep 22, 2016 | 106.87 | 108.77 | 106.46 | 108.35 | 2,148,340 | +1.83(+1.72%) |
Sep 21, 2016 | 104.91 | 106.63 | 104.90 | 106.52 | 1,192,817 | +1.68(+1.61%) |
Sep 20, 2016 | 105.30 | 105.47 | 104.78 | 104.84 | 1,083,021 | +0.16(+0.16%) |
Sep 19, 2016 | 104.61 | 105.74 | 104.46 | 104.67 | 1,238,971 | +0.09(+0.09%) |
Sep 16, 2016 | 104.02 | 104.67 | 103.37 | 104.58 | 2,663,811 | +0.75(+0.72%) |
Sep 15, 2016 | 101.50 | 104.40 | 101.19 | 103.83 | 2,180,539 | +2.28(+2.24%) |
Sep 14, 2016 | 100.92 | 101.76 | 100.75 | 101.55 | 1,488,684 | +0.45(+0.44%) |
Sep 13, 2016 | 102.65 | 103.06 | 100.92 | 101.11 | 1,164,067 | -1.99(-1.93%) |
Sep 12, 2016 | 100.83 | 103.25 | 100.83 | 103.10 | 1,902,686 | +1.98(+1.95%) |
Sep 09, 2016 | 104.38 | 104.41 | 101.02 | 101.12 | 2,717,801 | -3.96(-3.77%) |
Sep 08, 2016 | 105.01 | 105.73 | 104.87 | 105.08 | 1,500,221 | -0.27(-0.26%) |
Sep 07, 2016 | 106.52 | 106.85 | 105.07 | 105.36 | 1,313,959 | -1.57(-1.47%) |
Sep 06, 2016 | 105.75 | 106.93 | 105.20 | 106.93 | 1,250,704 | +1.18(+1.12%) |
Sep 02, 2016 | 106.44 | 105.75 | 105.75 | 105.75 | 946,751 | +0.34(+0.32%) |
Sep 01, 2016 | 106.03 | 106.03 | 104.66 | 105.41 | 1,026,882 | -0.39(-0.37%) |
Aug 31, 2016 | 106.04 | 106.47 | 105.33 | 105.81 | 890,814 | -0.26(-0.24%) |
Aug 30, 2016 | 106.22 | 106.75 | 105.61 | 106.06 | 955,785 | -0.31(-0.29%) |
Aug 29, 2016 | 104.69 | 106.47 | 104.68 | 106.37 | 1,823,967 | +1.68(+1.61%) |
Aug 26, 2016 | 103.99 | 105.28 | 103.59 | 104.69 | 1,249,139 | +1.03(+1.00%) |
Aug 25, 2016 | 102.75 | 104.03 | 102.48 | 103.66 | 1,315,838 | +0.63(+0.61%) |
Aug 24, 2016 | 104.02 | 104.15 | 102.82 | 103.03 | 1,149,237 | -0.91(-0.87%) |
Aug 23, 2016 | 104.45 | 104.85 | 103.81 | 103.93 | 977,156 | -0.48(-0.46%) |
Aug 22, 2016 | 104.15 | 104.66 | 103.94 | 104.42 | 795,488 | +0.34(+0.33%) |
Aug 19, 2016 | 103.67 | 104.11 | 103.10 | 104.08 | 963,388 | +0.02(+0.02%) |
Aug 18, 2016 | 103.39 | 104.18 | 102.96 | 104.06 | 1,005,060 | +0.55(+0.53%) |
Aug 17, 2016 | 103.83 | 103.95 | 103.06 | 103.51 | 1,204,255 | -0.30(-0.29%) |
Aug 16, 2016 | 105.09 | 105.12 | 103.81 | 103.81 | 1,150,052 | -1.60(-1.52%) |
Aug 15, 2016 | 105.66 | 105.94 | 105.41 | 105.41 | 621,589 | -0.31(-0.29%) |
Aug 12, 2016 | 105.53 | 105.72 | 105.02 | 105.72 | 679,882 | +0.04(+0.04%) |
Aug 11, 2016 | 105.68 | 106.16 | 105.27 | 105.69 | 855,111 | +0.00(+0.00%) |
Aug 10, 2016 | 105.65 | 105.74 | 105.07 | 105.69 | 673,041 | +0.07(+0.07%) |
Aug 09, 2016 | 105.28 | 106.04 | 105.06 | 105.61 | 912,175 | +0.58(+0.55%) |
Aug 08, 2016 | 105.19 | 105.27 | 104.35 | 105.04 | 1,107,753 | -0.07(-0.07%) |
Aug 05, 2016 | 105.24 | 105.50 | 104.57 | 105.11 | 1,080,022 | +0.05(+0.04%) |
Aug 04, 2016 | 105.31 | 105.50 | 104.69 | 105.07 | 1,030,169 | +0.03(+0.03%) |
Aug 03, 2016 | 106.01 | 106.09 | 104.78 | 105.04 | 1,180,770 | -0.80(-0.76%) |
Aug 02, 2016 | 106.80 | 106.91 | 105.46 | 105.84 | 1,103,636 | -1.21(-1.13%) |
Aug 01, 2016 | 106.38 | 107.63 | 106.31 | 107.05 | 1,114,335 | +0.68(+0.64%) |
Jul 29, 2016 | 105.18 | 106.69 | 105.18 | 106.37 | 1,589,087 | +1.21(+1.15%) |
Jul 28, 2016 | 105.07 | 106.27 | 104.64 | 105.17 | 1,329,123 | +0.12(+0.11%) |
Jul 27, 2016 | 106.28 | 106.45 | 104.70 | 105.05 | 1,797,319 | -1.47(-1.38%) |
Jul 26, 2016 | 105.94 | 106.74 | 105.48 | 106.52 | 1,744,807 | +0.47(+0.44%) |
Jul 25, 2016 | 106.87 | 107.44 | 105.17 | 106.05 | 2,216,284 | -1.01(-0.94%) |
Jul 22, 2016 | 108.18 | 108.81 | 105.92 | 107.06 | 5,128,830 | -5.06(-4.51%) |
Jul 21, 2016 | 111.80 | 112.19 | 111.31 | 112.12 | 1,567,120 | +0.18(+0.16%) |
Jul 20, 2016 | 111.88 | 112.20 | 111.40 | 111.94 | 1,418,267 | +0.55(+0.49%) |
Jul 19, 2016 | 111.12 | 112.00 | 111.08 | 111.39 | 1,389,964 | +0.13(+0.12%) |
Jul 18, 2016 | 111.84 | 112.52 | 110.65 | 111.26 | 1,888,287 | -0.42(-0.38%) |
Jul 15, 2016 | 112.49 | 113.03 | 110.96 | 111.68 | 2,255,646 | -0.20(-0.18%) |
Jul 14, 2016 | 112.78 | 112.90 | 111.78 | 111.88 | 1,396,720 | -0.19(-0.17%) |
Jul 13, 2016 | 112.70 | 112.86 | 111.75 | 112.07 | 1,353,944 | -0.28(-0.25%) |
Jul 12, 2016 | 112.46 | 112.71 | 111.77 | 112.36 | 1,348,291 | +0.16(+0.14%) |
Jul 11, 2016 | 112.08 | 112.61 | 111.88 | 112.20 | 968,225 | +0.33(+0.29%) |
Jul 08, 2016 | 111.37 | 111.97 | 110.76 | 111.87 | 1,402,567 | +1.15(+1.04%) |
Jul 07, 2016 | 110.76 | 111.24 | 110.50 | 110.72 | 1,329,979 | -0.06(-0.05%) |
Jul 06, 2016 | 110.31 | 111.08 | 110.07 | 110.78 | 1,639,097 | -0.11(-0.10%) |
Jul 05, 2016 | 109.72 | 111.24 | 109.53 | 110.88 | 1,227,997 | +0.73(+0.66%) |
Jul 01, 2016 | 109.79 | 110.15 | 110.15 | 110.15 | 956,152 | +0.53(+0.48%) |
Jun 30, 2016 | 108.72 | 109.62 | 108.32 | 109.62 | 1,983,557 | +0.93(+0.86%) |
Jun 29, 2016 | 107.05 | 108.74 | 106.93 | 108.69 | 1,689,146 | +2.61(+2.46%) |
Jun 28, 2016 | 105.43 | 106.27 | 105.01 | 106.08 | 1,789,850 | +1.43(+1.36%) |
Jun 27, 2016 | 105.64 | 106.21 | 104.22 | 104.66 | 1,473,310 | -1.65(-1.55%) |
Jun 24, 2016 | 104.74 | 107.52 | 104.32 | 106.31 | 4,956,499 | -1.63(-1.51%) |
Jun 23, 2016 | 107.02 | 108.18 | 106.79 | 107.94 | 2,157,691 | +1.61(+1.51%) |
Jun 22, 2016 | 106.44 | 106.92 | 106.19 | 106.33 | 1,383,232 | +0.15(+0.14%) |
Jun 21, 2016 | 106.23 | 106.56 | 105.65 | 106.19 | 1,144,816 | +0.34(+0.32%) |
Jun 20, 2016 | 105.36 | 106.67 | 105.31 | 105.85 | 1,759,264 | +1.56(+1.49%) |
Jun 17, 2016 | 104.58 | 105.00 | 103.31 | 104.29 | 1,475,518 | -0.22(-0.21%) |
Jun 16, 2016 | 103.97 | 104.71 | 103.23 | 104.51 | 948,937 | +0.26(+0.25%) |
Jun 15, 2016 | 105.24 | 105.57 | 103.85 | 104.25 | 1,134,377 | -0.98(-0.94%) |
Jun 14, 2016 | 104.06 | 105.24 | 103.81 | 105.24 | 1,594,507 | +0.89(+0.86%) |
Jun 13, 2016 | 104.45 | 105.35 | 104.27 | 104.34 | 1,316,337 | -0.11(-0.10%) |
Jun 10, 2016 | 104.72 | 104.87 | 103.84 | 104.45 | 978,042 | -0.70(-0.67%) |
Jun 09, 2016 | 104.29 | 105.68 | 103.82 | 105.16 | 1,617,388 | +0.95(+0.91%) |
Jun 08, 2016 | 102.58 | 104.23 | 102.47 | 104.21 | 1,357,326 | +1.55(+1.51%) |
Jun 07, 2016 | 103.52 | 103.58 | 102.64 | 102.66 | 1,543,523 | -0.86(-0.83%) |
Jun 06, 2016 | 103.42 | 104.05 | 103.34 | 103.52 | 1,634,798 | -0.03(-0.03%) |
Jun 03, 2016 | 102.46 | 103.60 | 101.98 | 103.54 | 1,775,097 | +0.82(+0.80%) |
Jun 02, 2016 | 101.94 | 102.73 | 101.47 | 102.72 | 1,256,697 | +0.91(+0.90%) |
Jun 01, 2016 | 101.47 | 101.96 | 100.72 | 101.81 | 1,099,858 | +0.46(+0.45%) |
May 31, 2016 | 101.53 | 102.07 | 100.83 | 101.35 | 3,054,979 | -0.56(-0.55%) |
May 27, 2016 | 101.75 | 101.91 | 101.91 | 101.91 | 763,667 | +0.17(+0.17%) |
May 26, 2016 | 101.92 | 102.47 | 101.64 | 101.74 | 837,867 | -0.26(-0.26%) |
May 25, 2016 | 101.98 | 102.52 | 101.83 | 102.00 | 1,191,523 | +0.18(+0.18%) |
May 24, 2016 | 100.84 | 102.00 | 100.66 | 101.82 | 1,075,185 | +1.28(+1.27%) |
May 23, 2016 | 100.45 | 100.84 | 100.13 | 100.54 | 713,525 | +0.02(+0.02%) |
May 20, 2016 | 100.45 | 100.98 | 100.11 | 100.52 | 1,454,124 | +0.69(+0.69%) |
May 19, 2016 | 99.59 | 99.94 | 99.04 | 99.83 | 882,344 | -0.34(-0.34%) |
May 18, 2016 | 100.16 | 100.91 | 99.51 | 100.17 | 1,095,165 | -0.26(-0.25%) |
May 17, 2016 | 102.17 | 102.50 | 100.08 | 100.42 | 1,281,679 | -2.01(-1.97%) |
May 16, 2016 | 101.08 | 102.75 | 101.05 | 102.44 | 1,131,928 | +1.31(+1.30%) |
May 13, 2016 | 102.04 | 102.13 | 100.67 | 101.13 | 1,152,356 | -0.83(-0.81%) |
May 12, 2016 | 101.68 | 102.41 | 101.07 | 101.96 | 1,149,564 | +0.31(+0.30%) |
May 11, 2016 | 101.95 | 102.46 | 101.55 | 101.65 | 1,579,232 | -0.25(-0.24%) |
May 10, 2016 | 101.55 | 102.04 | 101.31 | 101.89 | 1,831,509 | +0.39(+0.39%) |
May 09, 2016 | 101.33 | 102.33 | 101.32 | 101.50 | 1,053,512 | +0.10(+0.10%) |
May 06, 2016 | 100.13 | 101.40 | 99.86 | 101.40 | 1,918,546 | +0.99(+0.99%) |
May 05, 2016 | 98.94 | 100.43 | 98.73 | 100.41 | 1,872,453 | +1.40(+1.41%) |
May 04, 2016 | 99.03 | 99.51 | 98.48 | 99.01 | 1,027,352 | -0.53(-0.53%) |
May 03, 2016 | 99.81 | 100.09 | 99.19 | 99.54 | 933,659 | -0.70(-0.70%) |