Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.04 | 134.00 | 131.76 | 133.89 | 1,533,279 | +1.88(+1.42%) |
May 30, 2017 | 131.29 | 132.12 | 131.03 | 132.02 | 678,241 | +0.56(+0.43%) |
May 26, 2017 | 131.85 | 131.85 | 131.06 | 131.45 | 1,037,969 | -0.45(-0.34%) |
May 25, 2017 | 131.17 | 132.10 | 131.10 | 131.90 | 540,000 | +1.11(+0.85%) |
May 24, 2017 | 129.63 | 131.00 | 129.16 | 130.80 | 810,614 | +1.61(+1.25%) |
May 23, 2017 | 129.54 | 130.15 | 128.68 | 129.19 | 869,242 | -0.54(-0.42%) |
May 22, 2017 | 129.40 | 130.12 | 129.20 | 129.73 | 643,973 | +0.60(+0.46%) |
May 19, 2017 | 128.71 | 129.92 | 128.10 | 129.13 | 804,758 | +0.64(+0.50%) |
May 18, 2017 | 127.71 | 129.24 | 127.33 | 128.48 | 972,913 | +0.83(+0.65%) |
May 17, 2017 | 129.95 | 129.39 | 127.59 | 127.65 | 1,054,891 | -2.30(-1.77%) |
May 16, 2017 | 129.35 | 130.35 | 128.90 | 129.95 | 1,173,853 | +0.60(+0.46%) |
May 15, 2017 | 127.93 | 129.45 | 127.67 | 129.35 | 708,961 | +1.57(+1.23%) |
May 12, 2017 | 127.99 | 128.38 | 127.47 | 127.78 | 770,611 | -0.60(-0.47%) |
May 11, 2017 | 128.34 | 128.44 | 127.59 | 128.38 | 778,231 | -0.50(-0.38%) |
May 10, 2017 | 128.00 | 128.94 | 127.59 | 128.88 | 842,309 | +0.52(+0.41%) |
May 09, 2017 | 127.89 | 128.72 | 127.89 | 128.35 | 909,707 | +0.42(+0.33%) |
May 08, 2017 | 128.51 | 128.89 | 127.53 | 127.93 | 1,194,451 | -0.64(-0.50%) |
May 05, 2017 | 127.65 | 129.04 | 127.43 | 128.58 | 1,129,981 | +0.88(+0.69%) |
May 04, 2017 | 127.08 | 128.60 | 126.68 | 127.70 | 2,145,750 | +1.17(+0.92%) |
May 03, 2017 | 126.27 | 126.89 | 125.88 | 126.53 | 805,614 | -0.09(-0.07%) |
May 02, 2017 | 126.05 | 127.24 | 126.05 | 126.62 | 1,022,445 | +0.41(+0.33%) |
May 01, 2017 | 125.83 | 126.66 | 125.37 | 126.21 | 1,006,644 | +0.78(+0.62%) |
Apr 28, 2017 | 125.74 | 126.15 | 125.21 | 125.44 | 1,521,234 | -0.84(-0.67%) |
Apr 27, 2017 | 125.89 | 126.46 | 125.48 | 126.28 | 897,956 | +0.80(+0.64%) |
Apr 26, 2017 | 127.10 | 127.13 | 125.42 | 125.47 | 1,188,256 | -1.29(-1.02%) |
Apr 25, 2017 | 125.62 | 127.83 | 124.15 | 126.76 | 2,153,374 | +1.60(+1.28%) |
Apr 24, 2017 | 124.60 | 125.79 | 124.01 | 125.17 | 2,192,144 | +2.22(+1.81%) |
Apr 21, 2017 | 123.30 | 124.17 | 122.82 | 122.94 | 1,363,137 | -0.33(-0.27%) |
Apr 20, 2017 | 122.31 | 123.57 | 122.31 | 123.27 | 1,054,153 | +1.22(+1.00%) |
Apr 19, 2017 | 122.53 | 122.62 | 121.81 | 122.05 | 1,072,138 | +0.05(+0.04%) |
Apr 18, 2017 | 121.64 | 122.55 | 121.31 | 122.01 | 852,334 | -0.22(-0.18%) |
Apr 17, 2017 | 120.98 | 122.32 | 120.76 | 122.23 | 877,964 | +2.32(+1.93%) |
Apr 13, 2017 | 120.15 | 120.83 | 119.89 | 119.91 | 652,983 | -0.61(-0.50%) |
Apr 12, 2017 | 121.44 | 121.44 | 120.04 | 120.52 | 695,456 | -0.25(-0.21%) |
Apr 11, 2017 | 121.02 | 121.16 | 120.13 | 120.77 | 862,910 | -0.36(-0.30%) |
Apr 10, 2017 | 121.57 | 121.84 | 120.44 | 121.14 | 878,793 | -0.43(-0.35%) |
Apr 07, 2017 | 121.26 | 122.06 | 120.94 | 121.57 | 1,045,095 | +0.08(+0.07%) |
Apr 06, 2017 | 121.57 | 122.14 | 120.74 | 121.48 | 958,319 | -0.20(-0.16%) |
Apr 05, 2017 | 121.02 | 123.05 | 120.11 | 121.68 | 1,598,532 | +1.26(+1.05%) |
Apr 04, 2017 | 120.46 | 120.57 | 119.28 | 120.42 | 1,460,662 | -0.50(-0.41%) |
Apr 03, 2017 | 121.97 | 123.13 | 120.27 | 120.91 | 1,741,750 | -1.30(-1.06%) |
Mar 31, 2017 | 120.73 | 122.94 | 120.47 | 122.21 | 1,506,300 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,738 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,227 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.32 | 829,038 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,852 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,911 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,569 | +0.62(+0.51%) |
Mar 22, 2017 | 119.88 | 120.30 | 118.98 | 120.11 | 2,185,211 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,852 | -1.39(-1.15%) |
Mar 20, 2017 | 121.44 | 121.73 | 120.78 | 121.23 | 1,349,438 | -0.28(-0.23%) |
Mar 17, 2017 | 122.73 | 123.04 | 121.40 | 121.51 | 2,303,376 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,962 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,858 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,473 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,727 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,934 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,537 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,380 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,587 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,412 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.18 | 1,325,700 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,932 | +0.00(+0.00%) |
Mar 01, 2017 | 122.55 | 122.64 | 121.35 | 121.52 | 2,640,728 | +0.49(+0.41%) |
Feb 28, 2017 | 121.52 | 121.67 | 120.79 | 121.03 | 1,532,713 | -0.49(-0.40%) |
Feb 27, 2017 | 121.92 | 122.21 | 121.29 | 121.51 | 1,012,714 | -0.78(-0.63%) |
Feb 24, 2017 | 121.54 | 122.42 | 121.05 | 122.29 | 1,038,797 | +0.04(+0.03%) |
Feb 23, 2017 | 121.88 | 122.70 | 120.95 | 122.25 | 763,196 | +0.00(+0.00%) |
Feb 22, 2017 | 121.51 | 122.31 | 121.45 | 122.25 | 969,642 | +0.40(+0.33%) |
Feb 21, 2017 | 121.44 | 122.13 | 121.07 | 121.85 | 1,366,682 | +0.34(+0.28%) |
Feb 17, 2017 | 121.50 | 121.50 | 121.50 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.50 | 120.17 | 118.76 | 119.84 | 893,006 | +0.26(+0.22%) |
Feb 15, 2017 | 117.90 | 119.91 | 117.69 | 119.58 | 974,441 | +1.31(+1.11%) |
Feb 14, 2017 | 117.75 | 118.74 | 117.60 | 118.27 | 1,346,674 | +0.36(+0.31%) |
Feb 13, 2017 | 118.29 | 118.69 | 117.48 | 117.91 | 1,091,005 | +0.22(+0.19%) |
Feb 10, 2017 | 117.61 | 117.93 | 116.91 | 117.68 | 1,133,505 | +0.07(+0.06%) |
Feb 09, 2017 | 116.56 | 117.84 | 116.50 | 117.61 | 912,532 | +1.05(+0.90%) |
Feb 08, 2017 | 117.41 | 118.11 | 116.14 | 116.56 | 985,026 | -0.71(-0.60%) |
Feb 07, 2017 | 116.71 | 119.73 | 116.48 | 117.26 | 2,513,024 | +2.76(+2.41%) |
Feb 06, 2017 | 113.80 | 114.78 | 113.58 | 114.50 | 1,249,800 | +0.26(+0.23%) |
Feb 03, 2017 | 113.30 | 114.58 | 112.86 | 114.24 | 1,200,210 | +2.03(+1.81%) |
Feb 02, 2017 | 111.04 | 112.33 | 110.70 | 112.21 | 840,140 | +0.79(+0.71%) |
Feb 01, 2017 | 112.44 | 112.58 | 110.95 | 111.42 | 820,395 | -0.57(-0.51%) |
Jan 31, 2017 | 112.17 | 113.01 | 111.50 | 111.99 | 1,377,044 | -0.41(-0.36%) |
Jan 30, 2017 | 112.72 | 112.72 | 110.94 | 112.40 | 809,374 | -0.06(-0.06%) |
Jan 27, 2017 | 112.79 | 112.86 | 112.21 | 112.46 | 771,110 | -0.40(-0.35%) |
Jan 26, 2017 | 112.42 | 113.88 | 112.42 | 112.86 | 1,605,363 | +0.64(+0.57%) |
Jan 25, 2017 | 109.42 | 112.32 | 109.03 | 112.22 | 1,612,565 | +3.27(+3.00%) |
Jan 24, 2017 | 108.45 | 109.23 | 107.74 | 108.95 | 1,181,530 | +0.75(+0.70%) |
Jan 23, 2017 | 108.00 | 108.42 | 107.07 | 108.20 | 969,031 | +0.10(+0.10%) |
Jan 20, 2017 | 107.02 | 108.24 | 106.61 | 108.09 | 1,556,615 | +1.49(+1.40%) |
Jan 19, 2017 | 106.45 | 107.41 | 106.44 | 106.60 | 1,102,734 | +0.00(+0.00%) |
Jan 18, 2017 | 106.62 | 106.81 | 105.24 | 106.60 | 1,831,663 | +0.43(+0.40%) |
Jan 17, 2017 | 104.31 | 106.60 | 104.31 | 106.17 | 1,770,075 | +1.42(+1.35%) |
Jan 13, 2017 | 104.76 | 104.76 | 104.76 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.26 | 105.35 | 103.35 | 104.92 | 1,239,839 | +0.58(+0.55%) |
Jan 11, 2017 | 103.87 | 104.45 | 103.01 | 104.34 | 1,391,470 | +0.58(+0.56%) |
Jan 10, 2017 | 105.28 | 105.28 | 103.28 | 103.76 | 1,687,887 | -1.80(-1.70%) |
Jan 09, 2017 | 106.51 | 106.61 | 105.12 | 105.56 | 1,600,815 | -1.23(-1.15%) |
Jan 06, 2017 | 104.98 | 108.06 | 104.98 | 106.79 | 2,365,051 | +1.87(+1.79%) |
Jan 05, 2017 | 103.66 | 105.92 | 103.46 | 104.92 | 1,949,574 | +0.79(+0.76%) |
Jan 04, 2017 | 101.29 | 104.55 | 101.09 | 104.12 | 1,577,797 | +3.12(+3.09%) |
Jan 03, 2017 | 101.02 | 101.58 | 100.53 | 101.00 | 1,684,131 | +0.79(+0.79%) |
Dec 30, 2016 | 100.21 | 100.21 | 100.21 | 0 | -1.00(-0.99%) | |
Dec 29, 2016 | 101.52 | 101.97 | 101.20 | 101.21 | 776,519 | -0.07(-0.06%) |
Dec 28, 2016 | 102.09 | 102.34 | 101.21 | 101.27 | 624,989 | -0.70(-0.69%) |
Dec 27, 2016 | 102.14 | 102.71 | 101.72 | 101.97 | 480,691 | +0.38(+0.38%) |
Dec 23, 2016 | 101.59 | 101.59 | 101.59 | 0 | -0.63(-0.62%) | |
Dec 22, 2016 | 104.00 | 104.02 | 102.06 | 102.22 | 1,439,903 | -1.86(-1.79%) |
Dec 21, 2016 | 104.80 | 105.07 | 104.07 | 104.09 | 898,024 | -0.58(-0.55%) |
Dec 20, 2016 | 105.17 | 105.17 | 104.15 | 104.66 | 1,692,397 | -0.26(-0.25%) |
Dec 19, 2016 | 105.26 | 105.87 | 104.62 | 104.92 | 1,028,883 | -0.47(-0.44%) |
Dec 16, 2016 | 106.29 | 106.72 | 105.27 | 105.39 | 2,505,309 | -1.12(-1.05%) |
Dec 15, 2016 | 106.79 | 108.10 | 106.27 | 106.51 | 1,608,197 | -0.59(-0.55%) |
Dec 14, 2016 | 108.39 | 109.11 | 106.79 | 107.10 | 1,497,738 | -1.64(-1.51%) |
Dec 13, 2016 | 106.18 | 109.46 | 105.68 | 108.74 | 2,386,436 | +2.97(+2.81%) |
Dec 12, 2016 | 107.16 | 107.16 | 105.37 | 105.76 | 1,319,214 | -1.40(-1.30%) |
Dec 09, 2016 | 106.42 | 107.61 | 105.81 | 107.16 | 1,925,227 | +0.73(+0.68%) |
Dec 08, 2016 | 106.63 | 107.57 | 106.23 | 106.44 | 1,774,622 | -0.11(-0.11%) |
Dec 07, 2016 | 106.12 | 106.77 | 104.91 | 106.55 | 2,222,288 | +0.72(+0.68%) |
Dec 06, 2016 | 106.90 | 107.01 | 104.99 | 105.83 | 3,068,950 | -0.66(-0.62%) |
Dec 05, 2016 | 108.36 | 108.75 | 106.37 | 106.49 | 2,720,626 | -1.31(-1.22%) |
Dec 02, 2016 | 108.38 | 109.03 | 106.97 | 107.81 | 2,427,808 | -0.53(-0.49%) |
Dec 01, 2016 | 111.26 | 111.51 | 107.66 | 108.34 | 3,907,536 | -2.54(-2.29%) |
Nov 30, 2016 | 111.92 | 112.69 | 110.48 | 110.88 | 2,099,383 | -0.58(-0.52%) |
Nov 29, 2016 | 110.09 | 111.80 | 110.08 | 111.46 | 1,820,424 | +1.13(+1.02%) |
Nov 28, 2016 | 111.15 | 111.48 | 110.27 | 110.33 | 2,492,512 | -1.42(-1.27%) |
Nov 25, 2016 | 112.22 | 112.58 | 111.04 | 111.75 | 1,500,315 | -0.27(-0.24%) |
Nov 23, 2016 | 112.02 | 112.02 | 112.02 | 0 | -0.22(-0.20%) | |
Nov 22, 2016 | 113.09 | 114.60 | 112.14 | 112.24 | 2,267,452 | -0.86(-0.76%) |
Nov 21, 2016 | 113.33 | 114.28 | 112.64 | 113.09 | 1,602,350 | -0.06(-0.06%) |
Nov 18, 2016 | 114.90 | 115.02 | 113.00 | 113.16 | 1,641,681 | -2.02(-1.75%) |
Nov 17, 2016 | 113.76 | 115.31 | 113.71 | 115.18 | 1,229,619 | +1.50(+1.32%) |
Nov 16, 2016 | 112.86 | 114.42 | 112.45 | 113.68 | 1,174,758 | +0.40(+0.35%) |
Nov 15, 2016 | 114.67 | 114.74 | 112.29 | 113.28 | 2,182,711 | -1.66(-1.45%) |
Nov 14, 2016 | 117.45 | 117.72 | 114.46 | 114.94 | 1,719,474 | -1.62(-1.39%) |
Nov 11, 2016 | 116.80 | 117.59 | 115.89 | 116.56 | 1,643,384 | -0.81(-0.69%) |
Nov 10, 2016 | 117.01 | 118.62 | 115.36 | 117.37 | 1,510,424 | +0.65(+0.56%) |
Nov 09, 2016 | 116.36 | 118.46 | 114.80 | 116.72 | 2,257,539 | -0.73(-0.62%) |
Nov 08, 2016 | 116.62 | 118.58 | 115.84 | 117.45 | 1,309,820 | +0.89(+0.77%) |
Nov 07, 2016 | 116.01 | 117.71 | 115.72 | 116.56 | 1,371,013 | +2.67(+2.34%) |
Nov 04, 2016 | 113.79 | 114.84 | 113.27 | 113.89 | 1,626,786 | +0.08(+0.07%) |
Nov 03, 2016 | 110.98 | 114.00 | 110.87 | 113.81 | 2,556,495 | +2.82(+2.54%) |
Nov 02, 2016 | 112.23 | 112.24 | 110.99 | 110.99 | 1,570,596 | -1.37(-1.22%) |
Nov 01, 2016 | 113.56 | 113.84 | 111.98 | 112.35 | 1,297,444 | -0.85(-0.75%) |
Oct 31, 2016 | 114.09 | 114.71 | 112.96 | 113.21 | 1,995,774 | -0.40(-0.35%) |
Oct 28, 2016 | 114.56 | 114.97 | 113.20 | 113.61 | 792,063 | -0.54(-0.47%) |
Oct 27, 2016 | 115.30 | 115.77 | 113.76 | 114.14 | 1,221,448 | -0.43(-0.37%) |
Oct 26, 2016 | 114.64 | 115.33 | 113.89 | 114.57 | 974,757 | -0.86(-0.75%) |
Oct 25, 2016 | 115.58 | 116.22 | 115.35 | 115.44 | 998,196 | -0.36(-0.31%) |
Oct 24, 2016 | 116.19 | 116.75 | 115.61 | 115.80 | 1,337,926 | +0.60(+0.52%) |
Oct 21, 2016 | 112.56 | 115.25 | 112.37 | 115.19 | 1,688,480 | +1.74(+1.53%) |
Oct 20, 2016 | 113.83 | 114.45 | 113.30 | 113.46 | 1,021,033 | -0.52(-0.46%) |
Oct 19, 2016 | 114.56 | 114.75 | 113.67 | 113.98 | 924,536 | -0.20(-0.17%) |
Oct 18, 2016 | 115.20 | 115.26 | 113.80 | 114.17 | 865,488 | +0.32(+0.28%) |
Oct 17, 2016 | 114.41 | 114.81 | 113.81 | 113.86 | 734,300 | -0.56(-0.49%) |
Oct 14, 2016 | 115.20 | 115.81 | 114.08 | 114.41 | 1,031,188 | +0.45(+0.39%) |
Oct 13, 2016 | 113.63 | 114.47 | 112.65 | 113.97 | 876,193 | -0.65(-0.57%) |
Oct 12, 2016 | 113.87 | 115.00 | 113.15 | 114.62 | 651,650 | +0.58(+0.51%) |
Oct 11, 2016 | 115.70 | 115.70 | 113.35 | 114.04 | 679,269 | -1.77(-1.52%) |
Oct 10, 2016 | 116.13 | 116.51 | 115.64 | 115.81 | 471,600 | +0.73(+0.64%) |
Oct 07, 2016 | 116.18 | 116.18 | 114.67 | 115.07 | 812,439 | -1.10(-0.94%) |
Oct 06, 2016 | 115.20 | 116.43 | 114.08 | 116.17 | 897,266 | +0.83(+0.72%) |
Oct 05, 2016 | 115.07 | 116.36 | 115.07 | 115.34 | 1,087,009 | -0.05(-0.04%) |
Oct 04, 2016 | 117.27 | 118.01 | 114.46 | 115.39 | 1,371,653 | -0.71(-0.61%) |
Oct 03, 2016 | 117.12 | 117.55 | 115.69 | 116.10 | 1,456,964 | -1.49(-1.26%) |
Sep 30, 2016 | 117.15 | 118.23 | 116.98 | 117.58 | 1,586,805 | +1.43(+1.23%) |
Sep 29, 2016 | 118.49 | 118.59 | 115.65 | 116.15 | 1,140,507 | -2.36(-1.99%) |
Sep 28, 2016 | 118.00 | 118.68 | 116.77 | 118.51 | 1,098,379 | +0.65(+0.55%) |
Sep 27, 2016 | 115.80 | 118.35 | 115.23 | 117.86 | 1,074,781 | +1.79(+1.54%) |
Sep 26, 2016 | 115.26 | 116.99 | 114.94 | 116.07 | 1,071,431 | -0.05(-0.04%) |
Sep 23, 2016 | 117.42 | 117.82 | 116.11 | 116.11 | 998,714 | -1.72(-1.46%) |
Sep 22, 2016 | 118.83 | 119.29 | 117.58 | 117.83 | 1,243,252 | -0.68(-0.57%) |
Sep 21, 2016 | 116.78 | 118.69 | 116.53 | 118.51 | 1,038,019 | +2.58(+2.23%) |
Sep 20, 2016 | 116.64 | 117.03 | 115.88 | 115.93 | 944,158 | +0.09(+0.08%) |
Sep 19, 2016 | 114.93 | 116.78 | 114.93 | 115.84 | 1,023,312 | +1.31(+1.14%) |
Sep 16, 2016 | 114.75 | 115.09 | 113.60 | 114.53 | 1,232,796 | -0.78(-0.68%) |
Sep 15, 2016 | 112.77 | 115.89 | 112.77 | 115.31 | 952,880 | +2.41(+2.13%) |
Sep 14, 2016 | 113.32 | 114.19 | 112.51 | 112.90 | 815,442 | -0.56(-0.49%) |
Sep 13, 2016 | 114.35 | 114.69 | 112.89 | 113.46 | 1,006,582 | -1.97(-1.71%) |
Sep 12, 2016 | 112.69 | 115.62 | 112.37 | 115.43 | 1,048,687 | +1.88(+1.65%) |
Sep 09, 2016 | 116.09 | 116.64 | 113.55 | 113.55 | 1,078,889 | -3.26(-2.79%) |
Sep 08, 2016 | 116.62 | 117.55 | 116.56 | 116.81 | 834,098 | +0.04(+0.03%) |
Sep 07, 2016 | 116.72 | 116.97 | 116.07 | 116.77 | 852,953 | -0.09(-0.08%) |
Sep 06, 2016 | 116.71 | 117.06 | 115.87 | 116.87 | 1,099,662 | +0.34(+0.29%) |
Sep 02, 2016 | 115.72 | 116.53 | 116.53 | 116.53 | 760,766 | +1.38(+1.20%) |
Sep 01, 2016 | 114.76 | 115.58 | 113.94 | 115.15 | 873,471 | +0.37(+0.32%) |
Aug 31, 2016 | 114.14 | 115.72 | 113.71 | 114.78 | 1,425,318 | +0.53(+0.46%) |
Aug 30, 2016 | 114.00 | 114.25 | 113.45 | 114.25 | 845,039 | +0.34(+0.30%) |
Aug 29, 2016 | 113.14 | 114.14 | 112.97 | 113.90 | 1,163,202 | +0.96(+0.85%) |
Aug 26, 2016 | 112.97 | 113.86 | 112.41 | 112.95 | 1,362,743 | +0.45(+0.40%) |
Aug 25, 2016 | 112.05 | 112.75 | 112.05 | 112.50 | 525,536 | +0.14(+0.12%) |
Aug 24, 2016 | 112.32 | 113.13 | 112.08 | 112.36 | 750,829 | +0.03(+0.02%) |
Aug 23, 2016 | 112.08 | 112.98 | 111.76 | 112.33 | 882,922 | +0.90(+0.81%) |
Aug 22, 2016 | 111.42 | 111.74 | 111.00 | 111.44 | 409,829 | +0.00(+0.00%) |
Aug 19, 2016 | 110.78 | 111.85 | 110.23 | 111.44 | 844,816 | +0.25(+0.23%) |
Aug 18, 2016 | 111.44 | 111.45 | 110.26 | 111.18 | 734,573 | -0.06(-0.06%) |
Aug 17, 2016 | 111.34 | 111.57 | 110.31 | 111.25 | 893,959 | +0.43(+0.38%) |
Aug 16, 2016 | 111.27 | 111.39 | 110.78 | 110.82 | 728,200 | -0.57(-0.52%) |
Aug 15, 2016 | 111.49 | 111.71 | 110.43 | 111.40 | 932,056 | +0.32(+0.29%) |
Aug 12, 2016 | 111.34 | 111.92 | 110.86 | 111.07 | 583,398 | -0.46(-0.42%) |
Aug 11, 2016 | 111.27 | 111.80 | 110.98 | 111.54 | 800,862 | +0.54(+0.48%) |
Aug 10, 2016 | 111.73 | 112.06 | 110.55 | 111.00 | 648,428 | -0.70(-0.62%) |
Aug 09, 2016 | 111.56 | 112.04 | 111.30 | 111.69 | 628,286 | +0.39(+0.35%) |
Aug 08, 2016 | 111.89 | 112.08 | 111.08 | 111.31 | 730,944 | -0.68(-0.61%) |
Aug 05, 2016 | 111.90 | 112.52 | 111.54 | 111.99 | 980,332 | +1.18(+1.07%) |
Aug 04, 2016 | 111.20 | 111.90 | 110.66 | 110.81 | 469,146 | -0.82(-0.74%) |
Aug 03, 2016 | 111.17 | 111.63 | 110.69 | 111.63 | 815,377 | +0.37(+0.33%) |
Aug 02, 2016 | 112.06 | 112.13 | 110.37 | 111.26 | 1,112,989 | -1.03(-0.92%) |
Aug 01, 2016 | 113.20 | 113.70 | 111.91 | 112.29 | 785,237 | -0.91(-0.80%) |
Jul 29, 2016 | 112.43 | 113.67 | 112.41 | 113.19 | 1,409,574 | +0.74(+0.66%) |
Jul 28, 2016 | 109.30 | 113.22 | 108.85 | 112.45 | 1,751,761 | +3.69(+3.39%) |
Jul 27, 2016 | 109.42 | 109.42 | 107.94 | 108.77 | 911,003 | -0.12(-0.11%) |
Jul 26, 2016 | 108.01 | 108.95 | 107.64 | 108.89 | 849,261 | +0.36(+0.33%) |
Jul 25, 2016 | 108.62 | 108.87 | 107.78 | 108.53 | 647,378 | -0.14(-0.13%) |
Jul 22, 2016 | 108.30 | 108.69 | 104.73 | 108.67 | 760,031 | +0.45(+0.41%) |
Jul 21, 2016 | 108.24 | 108.91 | 107.74 | 108.22 | 966,093 | -0.26(-0.24%) |
Jul 20, 2016 | 108.75 | 109.01 | 108.16 | 108.48 | 945,655 | +0.49(+0.45%) |
Jul 19, 2016 | 107.57 | 108.06 | 107.06 | 107.99 | 883,723 | -0.26(-0.24%) |
Jul 18, 2016 | 107.45 | 108.34 | 107.45 | 108.25 | 802,821 | +1.13(+1.05%) |
Jul 15, 2016 | 107.27 | 107.69 | 106.41 | 107.12 | 1,583,135 | +0.41(+0.38%) |
Jul 14, 2016 | 106.53 | 106.89 | 105.64 | 106.71 | 892,894 | +1.24(+1.18%) |
Jul 13, 2016 | 105.31 | 105.52 | 103.95 | 105.47 | 843,925 | +0.81(+0.78%) |
Jul 12, 2016 | 103.27 | 104.94 | 102.77 | 104.65 | 1,347,202 | +2.52(+2.47%) |
Jul 11, 2016 | 101.56 | 102.74 | 101.35 | 102.13 | 1,226,087 | +1.29(+1.28%) |
Jul 08, 2016 | 100.92 | 99.40 | 99.40 | 100.85 | 1,318,144 | +1.45(+1.45%) |
Jul 07, 2016 | 98.82 | 100.00 | 97.84 | 99.40 | 890,000 | +0.49(+0.50%) |
Jul 06, 2016 | 97.40 | 99.01 | 97.03 | 98.91 | 1,247,845 | +0.57(+0.57%) |
Jul 05, 2016 | 99.22 | 99.90 | 97.58 | 98.35 | 1,035,184 | -1.57(-1.57%) |
Jul 01, 2016 | 99.22 | 99.91 | 99.91 | 99.91 | 962,641 | +0.56(+0.56%) |
Jun 30, 2016 | 98.22 | 99.41 | 97.19 | 99.36 | 1,845,572 | +1.17(+1.19%) |
Jun 29, 2016 | 95.22 | 98.22 | 94.17 | 98.19 | 1,554,161 | +4.09(+4.34%) |
Jun 28, 2016 | 93.09 | 94.15 | 92.51 | 94.10 | 1,330,265 | +2.05(+2.22%) |
Jun 27, 2016 | 95.35 | 95.35 | 91.84 | 92.06 | 1,932,726 | -4.41(-4.57%) |
Jun 24, 2016 | 98.43 | 99.53 | 95.94 | 96.47 | 5,407,332 | -6.00(-5.86%) |
Jun 23, 2016 | 100.57 | 102.50 | 100.16 | 102.47 | 1,431,876 | +3.23(+3.26%) |
Jun 22, 2016 | 100.04 | 100.04 | 99.16 | 99.24 | 1,205,677 | -0.65(-0.65%) |
Jun 21, 2016 | 99.72 | 100.29 | 99.40 | 99.88 | 845,953 | +0.48(+0.48%) |
Jun 20, 2016 | 100.20 | 101.17 | 99.35 | 99.40 | 1,499,483 | +0.53(+0.53%) |
Jun 17, 2016 | 99.62 | 100.32 | 98.53 | 98.87 | 1,184,773 | -0.69(-0.70%) |
Jun 16, 2016 | 98.48 | 99.74 | 97.67 | 99.57 | 712,232 | +0.38(+0.38%) |
Jun 15, 2016 | 99.08 | 100.16 | 98.87 | 99.19 | 923,820 | +0.20(+0.21%) |
Jun 14, 2016 | 99.24 | 99.74 | 98.58 | 98.98 | 985,875 | -0.34(-0.35%) |
Jun 13, 2016 | 99.53 | 100.35 | 99.22 | 99.33 | 1,102,598 | -0.26(-0.26%) |
Jun 10, 2016 | 100.96 | 101.16 | 99.20 | 99.59 | 810,786 | -2.34(-2.30%) |
Jun 09, 2016 | 101.56 | 102.07 | 101.05 | 101.93 | 801,672 | +0.00(+0.00%) |
Jun 08, 2016 | 101.77 | 102.40 | 101.20 | 101.93 | 735,567 | +0.39(+0.38%) |
Jun 07, 2016 | 102.20 | 102.47 | 101.45 | 101.54 | 817,868 | -0.59(-0.58%) |
Jun 06, 2016 | 102.01 | 102.69 | 101.79 | 102.13 | 980,443 | +0.57(+0.57%) |
Jun 03, 2016 | 101.91 | 102.20 | 100.51 | 101.56 | 1,192,595 | -0.75(-0.73%) |
Jun 02, 2016 | 102.11 | 102.86 | 101.64 | 102.31 | 990,412 | -0.33(-0.32%) |