Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.53 | 111.62 | 109.64 | 110.16 | 940,782 | -1.42(-1.28%) |
May 30, 2017 | 112.43 | 112.65 | 111.56 | 111.59 | 554,263 | -0.81(-0.73%) |
May 26, 2017 | 113.81 | 113.81 | 111.79 | 112.40 | 598,174 | -1.20(-1.06%) |
May 25, 2017 | 112.88 | 114.22 | 112.56 | 113.60 | 604,755 | +1.21(+1.08%) |
May 24, 2017 | 113.45 | 113.92 | 111.36 | 112.39 | 1,470,028 | -2.69(-2.34%) |
May 23, 2017 | 116.23 | 116.63 | 114.92 | 115.08 | 301,173 | -1.01(-0.87%) |
May 22, 2017 | 114.72 | 116.39 | 114.72 | 116.09 | 452,373 | +1.16(+1.01%) |
May 19, 2017 | 115.69 | 115.97 | 114.54 | 114.93 | 535,910 | +0.25(+0.22%) |
May 18, 2017 | 114.91 | 115.55 | 114.54 | 114.68 | 623,066 | -0.17(-0.15%) |
May 17, 2017 | 117.04 | 117.17 | 114.85 | 114.85 | 554,489 | -2.19(-1.87%) |
May 16, 2017 | 118.68 | 118.89 | 117.00 | 117.04 | 278,562 | -0.96(-0.81%) |
May 15, 2017 | 118.10 | 118.89 | 117.63 | 118.00 | 489,495 | -0.43(-0.36%) |
May 12, 2017 | 118.84 | 119.06 | 117.54 | 118.42 | 290,628 | -0.52(-0.44%) |
May 11, 2017 | 119.22 | 119.83 | 117.72 | 118.95 | 483,134 | -0.75(-0.63%) |
May 10, 2017 | 118.58 | 120.06 | 118.52 | 119.70 | 442,126 | +1.08(+0.91%) |
May 09, 2017 | 117.61 | 119.33 | 117.55 | 118.63 | 526,244 | +1.14(+0.97%) |
May 08, 2017 | 118.12 | 118.81 | 116.95 | 117.48 | 644,602 | -0.65(-0.55%) |
May 05, 2017 | 118.84 | 119.02 | 117.61 | 118.13 | 678,178 | -0.49(-0.42%) |
May 04, 2017 | 119.29 | 119.99 | 117.44 | 118.63 | 1,738,241 | -1.17(-0.98%) |
May 03, 2017 | 120.43 | 121.53 | 118.71 | 119.80 | 1,214,382 | -0.67(-0.55%) |
May 02, 2017 | 117.08 | 121.44 | 117.08 | 120.47 | 1,084,950 | +3.83(+3.29%) |
May 01, 2017 | 116.90 | 117.56 | 116.11 | 116.63 | 624,235 | -0.31(-0.27%) |
Apr 28, 2017 | 114.45 | 117.05 | 114.45 | 116.94 | 786,512 | +2.47(+2.16%) |
Apr 27, 2017 | 114.91 | 115.58 | 114.15 | 114.47 | 700,566 | -0.25(-0.22%) |
Apr 26, 2017 | 116.71 | 119.51 | 112.61 | 114.72 | 1,551,588 | -2.86(-2.43%) |
Apr 25, 2017 | 117.35 | 118.08 | 116.72 | 117.58 | 806,694 | +0.50(+0.43%) |
Apr 24, 2017 | 116.42 | 117.28 | 115.92 | 117.08 | 583,206 | +2.00(+1.73%) |
Apr 21, 2017 | 115.25 | 115.54 | 114.42 | 115.08 | 484,115 | -0.28(-0.24%) |
Apr 20, 2017 | 116.21 | 116.21 | 113.16 | 115.36 | 1,202,416 | -0.93(-0.80%) |
Apr 19, 2017 | 116.53 | 117.17 | 116.16 | 116.29 | 512,274 | +0.19(+0.17%) |
Apr 18, 2017 | 117.76 | 117.76 | 113.54 | 116.10 | 1,441,981 | -2.04(-1.73%) |
Apr 17, 2017 | 117.18 | 118.17 | 116.75 | 118.14 | 420,465 | +0.18(+0.16%) |
Apr 13, 2017 | 119.38 | 119.38 | 117.82 | 117.96 | 394,631 | -1.21(-1.02%) |
Apr 12, 2017 | 119.25 | 119.41 | 117.83 | 119.17 | 289,772 | +0.18(+0.15%) |
Apr 11, 2017 | 118.90 | 119.51 | 116.86 | 118.99 | 725,761 | -0.56(-0.47%) |
Apr 10, 2017 | 119.20 | 120.06 | 118.75 | 119.55 | 468,509 | +0.18(+0.15%) |
Apr 07, 2017 | 119.91 | 119.92 | 118.75 | 119.36 | 331,078 | -0.70(-0.58%) |
Apr 06, 2017 | 119.74 | 120.21 | 118.54 | 120.06 | 425,315 | +0.32(+0.27%) |
Apr 05, 2017 | 119.71 | 122.49 | 119.34 | 119.74 | 614,910 | +0.59(+0.50%) |
Apr 04, 2017 | 120.98 | 121.12 | 118.00 | 119.15 | 903,337 | -1.97(-1.62%) |
Apr 03, 2017 | 120.72 | 121.40 | 120.07 | 121.12 | 600,213 | +0.60(+0.50%) |
Mar 31, 2017 | 121.63 | 122.09 | 120.24 | 120.52 | 807,612 | -1.17(-0.96%) |
Mar 30, 2017 | 120.22 | 122.26 | 119.87 | 121.69 | 604,310 | +1.06(+0.88%) |
Mar 29, 2017 | 121.14 | 122.01 | 120.50 | 120.62 | 640,027 | -0.88(-0.73%) |
Mar 28, 2017 | 121.38 | 121.75 | 119.38 | 121.50 | 1,399,935 | -0.48(-0.40%) |
Mar 27, 2017 | 118.74 | 124.43 | 118.74 | 121.99 | 2,244,150 | +3.95(+3.35%) |
Mar 24, 2017 | 115.79 | 119.00 | 115.52 | 118.04 | 1,475,053 | +2.96(+2.58%) |
Mar 23, 2017 | 115.03 | 116.44 | 114.75 | 115.07 | 649,313 | +0.11(+0.09%) |
Mar 22, 2017 | 114.64 | 115.21 | 113.80 | 114.97 | 551,901 | +0.63(+0.55%) |
Mar 21, 2017 | 115.85 | 116.48 | 114.08 | 114.34 | 750,145 | -1.38(-1.20%) |
Mar 20, 2017 | 116.44 | 116.81 | 115.01 | 115.72 | 486,516 | -0.56(-0.48%) |
Mar 17, 2017 | 117.13 | 117.27 | 115.78 | 116.28 | 847,823 | -0.60(-0.51%) |
Mar 16, 2017 | 117.91 | 117.91 | 115.46 | 116.88 | 464,255 | -0.75(-0.63%) |
Mar 15, 2017 | 116.48 | 117.97 | 116.25 | 117.63 | 659,540 | +1.38(+1.18%) |
Mar 14, 2017 | 116.93 | 117.33 | 115.53 | 116.25 | 814,850 | -1.87(-1.58%) |
Mar 13, 2017 | 118.24 | 118.66 | 117.28 | 118.12 | 542,136 | +0.16(+0.13%) |
Mar 10, 2017 | 119.91 | 120.17 | 117.45 | 117.97 | 883,208 | -2.05(-1.71%) |
Mar 09, 2017 | 119.94 | 121.11 | 118.78 | 120.02 | 726,867 | +0.13(+0.11%) |
Mar 08, 2017 | 119.97 | 120.86 | 119.52 | 119.90 | 523,671 | +0.06(+0.05%) |
Mar 07, 2017 | 121.56 | 121.98 | 119.08 | 119.84 | 861,340 | -2.72(-2.22%) |
Mar 06, 2017 | 121.68 | 123.12 | 121.22 | 122.56 | 1,117,911 | +0.95(+0.78%) |
Mar 03, 2017 | 119.15 | 121.63 | 118.98 | 121.61 | 817,371 | +2.66(+2.24%) |
Mar 02, 2017 | 120.80 | 121.19 | 118.72 | 118.95 | 860,956 | -2.64(-2.17%) |
Mar 01, 2017 | 124.74 | 125.64 | 121.49 | 121.59 | 1,571,300 | -0.04(-0.03%) |
Feb 28, 2017 | 121.65 | 122.33 | 120.76 | 121.63 | 1,047,731 | -1.02(-0.83%) |
Feb 27, 2017 | 121.53 | 122.97 | 121.04 | 122.65 | 678,740 | +0.75(+0.61%) |
Feb 24, 2017 | 120.66 | 122.00 | 119.71 | 121.90 | 747,365 | +1.38(+1.15%) |
Feb 23, 2017 | 120.01 | 120.74 | 119.79 | 120.52 | 349,133 | +0.77(+0.65%) |
Feb 22, 2017 | 120.45 | 120.45 | 119.46 | 119.74 | 581,913 | -0.87(-0.72%) |
Feb 21, 2017 | 119.11 | 120.98 | 119.11 | 120.61 | 759,803 | +1.65(+1.38%) |
Feb 17, 2017 | 118.97 | 118.97 | 118.97 | 0 | +0.79(+0.67%) | |
Feb 16, 2017 | 118.22 | 118.74 | 117.40 | 118.17 | 701,741 | -0.27(-0.23%) |
Feb 15, 2017 | 117.08 | 118.50 | 116.79 | 118.45 | 884,794 | +1.07(+0.92%) |
Feb 14, 2017 | 113.92 | 117.55 | 113.70 | 117.37 | 1,559,441 | +3.31(+2.90%) |
Feb 13, 2017 | 113.08 | 114.14 | 112.85 | 114.06 | 736,974 | +1.38(+1.23%) |
Feb 10, 2017 | 112.38 | 112.96 | 112.25 | 112.68 | 681,231 | +0.17(+0.15%) |
Feb 09, 2017 | 110.09 | 112.52 | 109.98 | 112.50 | 822,490 | +2.41(+2.19%) |
Feb 08, 2017 | 109.34 | 110.22 | 108.77 | 110.09 | 527,386 | +0.38(+0.34%) |
Feb 07, 2017 | 109.55 | 110.82 | 108.33 | 109.72 | 1,085,453 | +0.47(+0.43%) |
Feb 06, 2017 | 110.42 | 110.82 | 109.17 | 109.24 | 355,914 | -0.92(-0.83%) |
Feb 03, 2017 | 109.53 | 110.65 | 109.48 | 110.16 | 758,965 | +1.06(+0.98%) |
Feb 02, 2017 | 109.97 | 110.17 | 108.71 | 109.10 | 643,272 | -1.15(-1.04%) |
Feb 01, 2017 | 109.47 | 110.77 | 108.75 | 110.25 | 749,190 | +1.27(+1.16%) |
Jan 31, 2017 | 109.39 | 109.73 | 107.87 | 108.98 | 784,121 | -0.12(-0.11%) |
Jan 30, 2017 | 109.29 | 109.36 | 107.44 | 109.10 | 690,036 | -0.17(-0.16%) |
Jan 27, 2017 | 109.88 | 109.88 | 108.53 | 109.27 | 455,538 | -0.17(-0.16%) |
Jan 26, 2017 | 110.03 | 110.95 | 109.19 | 109.45 | 528,000 | -0.86(-0.78%) |
Jan 25, 2017 | 108.62 | 110.72 | 108.62 | 110.31 | 1,171,502 | +1.71(+1.58%) |
Jan 24, 2017 | 108.17 | 108.72 | 107.27 | 108.60 | 444,503 | +0.77(+0.72%) |
Jan 23, 2017 | 108.61 | 108.61 | 106.32 | 107.82 | 782,705 | -1.28(-1.17%) |
Jan 20, 2017 | 108.31 | 109.31 | 108.16 | 109.10 | 482,642 | +0.97(+0.90%) |
Jan 19, 2017 | 109.37 | 110.18 | 107.99 | 108.13 | 665,766 | -1.79(-1.63%) |
Jan 18, 2017 | 110.92 | 110.92 | 109.40 | 109.92 | 509,647 | -0.68(-0.61%) |
Jan 17, 2017 | 109.08 | 111.26 | 108.15 | 110.60 | 817,655 | +1.58(+1.45%) |
Jan 13, 2017 | 109.02 | 109.02 | 109.02 | 0 | +0.26(+0.24%) | |
Jan 12, 2017 | 108.34 | 108.93 | 107.06 | 108.76 | 688,249 | +0.26(+0.24%) |
Jan 11, 2017 | 108.50 | 109.14 | 107.05 | 108.50 | 463,623 | -0.20(-0.19%) |
Jan 10, 2017 | 107.94 | 109.27 | 107.74 | 108.70 | 915,724 | +0.77(+0.72%) |
Jan 09, 2017 | 105.13 | 108.11 | 105.02 | 107.93 | 1,127,491 | +2.93(+2.79%) |
Jan 06, 2017 | 105.53 | 105.77 | 104.22 | 105.00 | 753,187 | -0.25(-0.24%) |
Jan 05, 2017 | 104.66 | 105.91 | 103.76 | 105.25 | 1,208,244 | -0.04(-0.04%) |
Jan 04, 2017 | 103.85 | 105.66 | 102.91 | 105.29 | 1,024,575 | +2.03(+1.97%) |
Jan 03, 2017 | 103.35 | 104.37 | 101.81 | 103.25 | 1,023,421 | +0.32(+0.31%) |
Dec 30, 2016 | 102.94 | 102.94 | 102.94 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 102.64 | 103.55 | 101.68 | 102.95 | 567,196 | +0.25(+0.24%) |
Dec 28, 2016 | 104.23 | 104.75 | 102.67 | 102.70 | 681,675 | -1.00(-0.96%) |
Dec 27, 2016 | 104.60 | 105.49 | 103.35 | 103.70 | 400,798 | -0.73(-0.70%) |
Dec 23, 2016 | 104.44 | 104.44 | 104.44 | 0 | +1.07(+1.04%) | |
Dec 22, 2016 | 103.39 | 104.29 | 102.66 | 103.36 | 760,266 | +0.07(+0.07%) |
Dec 21, 2016 | 103.13 | 103.78 | 102.18 | 103.29 | 708,876 | +0.37(+0.36%) |
Dec 20, 2016 | 103.63 | 103.96 | 102.78 | 102.92 | 766,166 | -0.26(-0.25%) |
Dec 19, 2016 | 103.35 | 104.36 | 102.27 | 103.19 | 1,135,832 | -0.42(-0.41%) |
Dec 16, 2016 | 105.18 | 106.24 | 103.20 | 103.61 | 2,428,638 | -1.44(-1.37%) |
Dec 15, 2016 | 99.19 | 105.37 | 98.82 | 105.05 | 3,421,758 | +6.79(+6.91%) |
Dec 14, 2016 | 103.69 | 104.39 | 96.49 | 98.26 | 7,488,494 | -7.20(-6.83%) |
Dec 13, 2016 | 108.75 | 108.80 | 104.38 | 105.46 | 2,373,705 | -2.89(-2.67%) |
Dec 12, 2016 | 108.86 | 109.34 | 107.14 | 108.35 | 1,541,916 | -0.09(-0.08%) |
Dec 09, 2016 | 108.84 | 109.45 | 105.71 | 108.44 | 2,757,445 | -0.40(-0.36%) |
Dec 08, 2016 | 112.69 | 112.69 | 105.84 | 108.84 | 6,080,833 | +1.08(+1.01%) |
Dec 07, 2016 | 122.76 | 123.80 | 106.15 | 107.75 | 5,378,489 | -14.52(-11.88%) |
Dec 06, 2016 | 121.29 | 122.42 | 120.89 | 122.28 | 688,688 | +1.54(+1.27%) |
Dec 05, 2016 | 120.93 | 121.61 | 118.35 | 120.74 | 960,409 | +0.12(+0.10%) |
Dec 02, 2016 | 120.59 | 123.93 | 119.40 | 120.61 | 964,531 | +0.54(+0.45%) |
Dec 01, 2016 | 119.29 | 122.45 | 119.08 | 120.07 | 879,586 | +1.04(+0.87%) |
Nov 30, 2016 | 118.98 | 119.54 | 117.89 | 119.04 | 798,999 | -0.16(-0.13%) |
Nov 29, 2016 | 118.24 | 119.72 | 118.03 | 119.19 | 411,685 | +0.51(+0.43%) |
Nov 28, 2016 | 118.58 | 118.98 | 117.65 | 118.68 | 597,782 | -0.41(-0.34%) |
Nov 25, 2016 | 118.45 | 119.36 | 118.36 | 119.08 | 172,067 | +1.05(+0.89%) |
Nov 23, 2016 | 118.03 | 118.03 | 118.03 | 0 | +0.77(+0.66%) | |
Nov 22, 2016 | 119.02 | 119.38 | 116.77 | 117.26 | 648,926 | -1.72(-1.45%) |
Nov 21, 2016 | 118.55 | 120.45 | 118.35 | 118.98 | 546,218 | +0.39(+0.33%) |
Nov 18, 2016 | 119.69 | 121.16 | 118.27 | 118.59 | 657,668 | -1.19(-0.99%) |
Nov 17, 2016 | 116.34 | 120.01 | 116.03 | 119.78 | 799,722 | +3.66(+3.16%) |
Nov 16, 2016 | 117.59 | 118.56 | 115.22 | 116.12 | 913,453 | -2.22(-1.88%) |
Nov 15, 2016 | 117.75 | 118.52 | 116.38 | 118.34 | 728,414 | +1.21(+1.03%) |
Nov 14, 2016 | 115.20 | 118.55 | 115.11 | 117.13 | 1,068,081 | +2.33(+2.03%) |
Nov 11, 2016 | 116.39 | 116.92 | 113.66 | 114.80 | 1,222,350 | -2.19(-1.87%) |
Nov 10, 2016 | 118.40 | 118.40 | 115.80 | 116.99 | 1,522,008 | +1.68(+1.46%) |
Nov 09, 2016 | 107.32 | 116.23 | 101.86 | 115.30 | 3,682,891 | -8.51(-6.87%) |
Nov 08, 2016 | 120.36 | 124.92 | 119.82 | 123.81 | 977,462 | +3.06(+2.54%) |
Nov 07, 2016 | 118.46 | 122.11 | 118.44 | 120.75 | 1,430,612 | +4.39(+3.77%) |
Nov 04, 2016 | 115.14 | 117.29 | 114.96 | 116.36 | 509,369 | +1.64(+1.43%) |
Nov 03, 2016 | 117.15 | 118.72 | 114.46 | 114.71 | 672,650 | -2.18(-1.86%) |
Nov 02, 2016 | 116.21 | 117.95 | 116.00 | 116.89 | 715,664 | +0.59(+0.51%) |
Nov 01, 2016 | 117.19 | 117.34 | 115.05 | 116.30 | 877,415 | -0.41(-0.35%) |
Oct 31, 2016 | 117.00 | 117.49 | 115.89 | 116.71 | 810,328 | +0.17(+0.15%) |
Oct 28, 2016 | 117.89 | 118.78 | 114.82 | 116.53 | 1,767,060 | -1.76(-1.49%) |
Oct 27, 2016 | 115.36 | 120.85 | 113.53 | 118.29 | 1,713,478 | +3.15(+2.74%) |
Oct 26, 2016 | 116.87 | 116.88 | 114.39 | 115.14 | 1,429,653 | -2.43(-2.06%) |
Oct 25, 2016 | 120.05 | 121.11 | 117.53 | 117.57 | 953,410 | -2.73(-2.27%) |
Oct 24, 2016 | 120.11 | 120.60 | 119.62 | 120.29 | 608,588 | +0.83(+0.70%) |
Oct 21, 2016 | 119.70 | 119.70 | 118.25 | 119.46 | 390,366 | -0.90(-0.75%) |
Oct 20, 2016 | 119.62 | 120.72 | 119.17 | 120.36 | 457,234 | +0.63(+0.53%) |
Oct 19, 2016 | 119.88 | 119.89 | 117.49 | 119.73 | 1,133,672 | -1.94(-1.60%) |
Oct 18, 2016 | 120.61 | 122.10 | 120.06 | 121.67 | 872,611 | +2.31(+1.94%) |
Oct 17, 2016 | 119.13 | 119.53 | 118.57 | 119.36 | 643,837 | +0.10(+0.08%) |
Oct 14, 2016 | 121.05 | 121.19 | 119.21 | 119.27 | 979,599 | -1.27(-1.05%) |
Oct 13, 2016 | 117.28 | 121.08 | 117.19 | 120.53 | 1,163,420 | +2.73(+2.31%) |
Oct 12, 2016 | 117.19 | 118.62 | 116.64 | 117.81 | 896,399 | +0.74(+0.63%) |
Oct 11, 2016 | 118.03 | 118.36 | 116.01 | 117.07 | 719,794 | -1.25(-1.05%) |
Oct 10, 2016 | 116.51 | 118.56 | 116.51 | 118.32 | 781,868 | +2.15(+1.85%) |
Oct 07, 2016 | 116.28 | 116.54 | 115.44 | 116.17 | 824,431 | +0.16(+0.14%) |
Oct 06, 2016 | 115.95 | 116.44 | 115.19 | 116.01 | 1,051,510 | -0.09(-0.07%) |
Oct 05, 2016 | 117.36 | 117.84 | 115.86 | 116.10 | 828,168 | -0.79(-0.68%) |
Oct 04, 2016 | 117.03 | 117.49 | 116.33 | 116.89 | 676,021 | +0.13(+0.11%) |
Oct 03, 2016 | 118.76 | 118.76 | 116.05 | 116.76 | 1,024,765 | -2.37(-1.99%) |
Sep 30, 2016 | 118.80 | 119.52 | 117.06 | 119.13 | 649,486 | +1.01(+0.85%) |
Sep 29, 2016 | 118.67 | 119.41 | 117.58 | 118.13 | 796,770 | -0.75(-0.63%) |
Sep 28, 2016 | 117.83 | 118.99 | 117.54 | 118.88 | 390,765 | +1.20(+1.02%) |
Sep 27, 2016 | 116.76 | 118.34 | 116.76 | 117.68 | 744,370 | +0.63(+0.54%) |
Sep 26, 2016 | 118.29 | 118.29 | 116.57 | 117.05 | 990,298 | -1.80(-1.51%) |
Sep 23, 2016 | 120.00 | 121.01 | 118.85 | 118.85 | 463,669 | -1.28(-1.06%) |
Sep 22, 2016 | 119.02 | 120.31 | 118.95 | 120.13 | 867,604 | +1.40(+1.18%) |
Sep 21, 2016 | 118.56 | 119.22 | 117.53 | 118.73 | 704,177 | +0.29(+0.24%) |
Sep 20, 2016 | 119.33 | 120.83 | 118.29 | 118.44 | 1,060,005 | -0.74(-0.62%) |
Sep 19, 2016 | 119.32 | 120.86 | 118.79 | 119.18 | 1,116,528 | -0.23(-0.19%) |
Sep 16, 2016 | 118.08 | 119.88 | 117.50 | 119.41 | 1,345,883 | +1.46(+1.24%) |
Sep 15, 2016 | 116.04 | 118.27 | 115.62 | 117.95 | 627,133 | +1.40(+1.20%) |
Sep 14, 2016 | 117.57 | 117.76 | 115.71 | 116.55 | 938,666 | -0.81(-0.69%) |
Sep 13, 2016 | 117.05 | 117.98 | 116.77 | 117.36 | 997,084 | -0.98(-0.83%) |
Sep 12, 2016 | 115.44 | 118.69 | 114.87 | 118.34 | 968,118 | +2.21(+1.91%) |
Sep 09, 2016 | 117.03 | 117.51 | 116.09 | 116.13 | 869,610 | -1.39(-1.18%) |
Sep 08, 2016 | 117.96 | 117.96 | 116.95 | 117.52 | 693,522 | -0.63(-0.53%) |
Sep 07, 2016 | 115.69 | 119.48 | 115.41 | 118.15 | 1,431,538 | +2.45(+2.11%) |
Sep 06, 2016 | 116.71 | 116.83 | 114.12 | 115.70 | 770,689 | -1.00(-0.85%) |
Sep 02, 2016 | 115.54 | 116.70 | 116.70 | 116.70 | 626,067 | +1.82(+1.58%) |
Sep 01, 2016 | 116.68 | 116.68 | 114.58 | 114.88 | 680,823 | -1.65(-1.42%) |
Aug 31, 2016 | 116.60 | 117.05 | 115.66 | 116.53 | 416,589 | -0.48(-0.41%) |
Aug 30, 2016 | 117.07 | 117.49 | 116.49 | 117.02 | 600,871 | -0.06(-0.05%) |
Aug 29, 2016 | 115.24 | 117.28 | 115.13 | 117.07 | 582,872 | +1.68(+1.46%) |
Aug 26, 2016 | 116.12 | 116.61 | 114.85 | 115.39 | 411,737 | -0.65(-0.56%) |
Aug 25, 2016 | 115.87 | 117.16 | 115.49 | 116.04 | 495,161 | -0.22(-0.19%) |
Aug 24, 2016 | 117.58 | 117.90 | 115.93 | 116.26 | 533,387 | -1.09(-0.93%) |
Aug 23, 2016 | 117.85 | 118.77 | 117.31 | 117.35 | 444,550 | -0.10(-0.08%) |
Aug 22, 2016 | 116.86 | 117.71 | 116.59 | 117.45 | 469,178 | +0.28(+0.24%) |
Aug 19, 2016 | 116.34 | 117.26 | 115.43 | 117.17 | 541,681 | +0.38(+0.32%) |
Aug 18, 2016 | 116.23 | 117.42 | 116.23 | 116.79 | 476,761 | +0.06(+0.05%) |
Aug 17, 2016 | 118.52 | 118.72 | 115.79 | 116.73 | 1,355,185 | -1.78(-1.50%) |
Aug 16, 2016 | 121.41 | 121.67 | 118.33 | 118.51 | 1,099,071 | -3.51(-2.87%) |
Aug 15, 2016 | 122.63 | 122.91 | 121.75 | 122.02 | 499,788 | -0.06(-0.05%) |
Aug 12, 2016 | 122.50 | 122.70 | 121.80 | 122.08 | 303,645 | -0.44(-0.36%) |
Aug 11, 2016 | 122.17 | 122.90 | 121.78 | 122.51 | 429,328 | +0.58(+0.48%) |
Aug 10, 2016 | 121.62 | 122.20 | 120.99 | 121.93 | 452,515 | +0.06(+0.05%) |
Aug 09, 2016 | 122.87 | 122.96 | 121.73 | 121.87 | 759,916 | -0.70(-0.57%) |
Aug 08, 2016 | 122.81 | 124.28 | 122.51 | 122.57 | 765,509 | -0.36(-0.29%) |
Aug 05, 2016 | 123.73 | 124.14 | 122.54 | 122.93 | 581,999 | -0.41(-0.33%) |
Aug 04, 2016 | 123.59 | 124.41 | 122.67 | 123.33 | 924,411 | -0.26(-0.21%) |
Aug 03, 2016 | 120.05 | 123.73 | 120.05 | 123.59 | 996,885 | +2.57(+2.12%) |
Aug 02, 2016 | 123.51 | 124.03 | 119.95 | 121.02 | 2,411,140 | -2.84(-2.29%) |
Aug 01, 2016 | 124.43 | 125.60 | 123.49 | 123.86 | 1,632,085 | -1.27(-1.01%) |
Jul 29, 2016 | 125.17 | 125.31 | 123.38 | 125.13 | 1,430,338 | -0.44(-0.35%) |
Jul 28, 2016 | 124.96 | 126.28 | 124.12 | 125.56 | 1,280,711 | -0.60(-0.47%) |
Jul 27, 2016 | 126.28 | 127.01 | 121.66 | 126.16 | 3,505,913 | -7.42(-5.55%) |
Jul 26, 2016 | 131.54 | 133.73 | 131.12 | 133.58 | 796,580 | +1.58(+1.20%) |
Jul 25, 2016 | 133.58 | 133.58 | 131.40 | 132.00 | 709,073 | -1.53(-1.15%) |
Jul 22, 2016 | 132.79 | 134.06 | 131.45 | 133.53 | 533,355 | +0.89(+0.67%) |
Jul 21, 2016 | 131.15 | 133.41 | 130.92 | 132.65 | 647,460 | +1.27(+0.96%) |
Jul 20, 2016 | 131.51 | 132.34 | 131.06 | 131.38 | 651,186 | +0.12(+0.09%) |
Jul 19, 2016 | 130.56 | 131.59 | 129.59 | 131.26 | 665,924 | +0.08(+0.06%) |
Jul 18, 2016 | 131.05 | 131.42 | 129.95 | 131.19 | 503,886 | +0.55(+0.42%) |
Jul 15, 2016 | 130.71 | 131.41 | 129.97 | 130.64 | 469,137 | +0.12(+0.10%) |
Jul 14, 2016 | 133.11 | 133.11 | 129.68 | 130.51 | 651,178 | -1.46(-1.11%) |
Jul 13, 2016 | 132.25 | 133.10 | 131.60 | 131.97 | 621,372 | +0.06(+0.04%) |
Jul 12, 2016 | 133.56 | 133.56 | 131.74 | 131.91 | 431,341 | -0.67(-0.50%) |
Jul 11, 2016 | 132.94 | 133.53 | 132.35 | 132.58 | 386,048 | +0.08(+0.06%) |
Jul 08, 2016 | 131.20 | 132.72 | 130.16 | 132.50 | 555,308 | +2.34(+1.80%) |
Jul 07, 2016 | 129.46 | 130.60 | 129.27 | 130.16 | 664,725 | +1.38(+1.07%) |
Jul 06, 2016 | 127.71 | 129.17 | 126.38 | 128.78 | 1,002,325 | +0.93(+0.73%) |
Jul 05, 2016 | 128.62 | 128.62 | 126.93 | 127.85 | 419,946 | -1.15(-0.89%) |
Jul 01, 2016 | 129.41 | 129.00 | 129.00 | 129.00 | 435,803 | -0.54(-0.42%) |
Jun 30, 2016 | 128.80 | 129.80 | 127.28 | 129.54 | 729,116 | +0.64(+0.49%) |
Jun 29, 2016 | 127.52 | 130.19 | 127.52 | 128.91 | 862,056 | +1.31(+1.03%) |
Jun 28, 2016 | 125.66 | 128.15 | 125.66 | 127.59 | 857,273 | +2.63(+2.10%) |
Jun 27, 2016 | 130.52 | 130.52 | 124.17 | 124.97 | 918,306 | -6.70(-5.09%) |
Jun 24, 2016 | 129.13 | 133.50 | 128.96 | 131.67 | 1,597,784 | -1.91(-1.43%) |
Jun 23, 2016 | 131.53 | 133.58 | 131.45 | 133.58 | 739,969 | +3.32(+2.55%) |
Jun 22, 2016 | 128.06 | 131.53 | 128.06 | 130.26 | 815,270 | +2.11(+1.64%) |
Jun 21, 2016 | 128.42 | 128.72 | 126.86 | 128.15 | 278,655 | +0.02(+0.02%) |
Jun 20, 2016 | 128.08 | 129.89 | 127.96 | 128.13 | 323,097 | +1.34(+1.06%) |
Jun 17, 2016 | 127.65 | 128.99 | 125.74 | 126.79 | 762,716 | -0.55(-0.43%) |
Jun 16, 2016 | 126.60 | 127.66 | 125.44 | 127.34 | 416,838 | -0.31(-0.24%) |
Jun 15, 2016 | 129.10 | 129.42 | 127.57 | 127.65 | 403,524 | -1.23(-0.95%) |
Jun 14, 2016 | 127.25 | 128.96 | 126.36 | 128.88 | 628,270 | +1.33(+1.05%) |
Jun 13, 2016 | 130.03 | 130.69 | 127.47 | 127.55 | 605,354 | -3.03(-2.32%) |
Jun 10, 2016 | 132.18 | 133.07 | 130.18 | 130.58 | 319,274 | -2.73(-2.05%) |
Jun 09, 2016 | 133.84 | 134.72 | 132.96 | 133.31 | 435,463 | -0.71(-0.53%) |
Jun 08, 2016 | 133.14 | 134.62 | 133.03 | 134.03 | 1,016,583 | +0.87(+0.65%) |
Jun 07, 2016 | 132.26 | 133.31 | 132.21 | 133.16 | 543,129 | +0.85(+0.64%) |
Jun 06, 2016 | 131.05 | 132.55 | 130.54 | 132.31 | 476,824 | +1.53(+1.17%) |
Jun 03, 2016 | 132.49 | 133.13 | 130.59 | 130.78 | 504,853 | -1.92(-1.45%) |
Jun 02, 2016 | 130.96 | 132.82 | 130.66 | 132.70 | 756,602 | +1.40(+1.07%) |