Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 116.10 | 116.77 | 115.92 | 116.03 | 91,329 | +0.15(+0.13%) |
Mar 30, 2017 | 115.91 | 116.12 | 115.36 | 115.88 | 95,152 | +0.04(+0.03%) |
Mar 29, 2017 | 117.32 | 117.32 | 115.62 | 115.84 | 168,606 | -1.01(-0.86%) |
Mar 28, 2017 | 116.56 | 117.69 | 116.56 | 116.85 | 162,972 | +0.57(+0.49%) |
Mar 27, 2017 | 115.99 | 116.53 | 115.68 | 116.28 | 114,779 | +0.24(+0.21%) |
Mar 24, 2017 | 115.19 | 116.53 | 115.19 | 116.04 | 131,411 | +0.73(+0.63%) |
Mar 23, 2017 | 113.78 | 115.87 | 113.61 | 115.31 | 157,434 | +1.32(+1.16%) |
Mar 22, 2017 | 112.10 | 114.00 | 111.40 | 113.99 | 145,182 | +2.10(+1.88%) |
Mar 21, 2017 | 111.95 | 113.00 | 111.30 | 111.89 | 112,009 | -0.11(-0.10%) |
Mar 20, 2017 | 112.38 | 113.11 | 111.10 | 112.00 | 95,648 | -0.43(-0.38%) |
Mar 17, 2017 | 112.75 | 113.15 | 112.00 | 112.43 | 439,237 | -0.47(-0.42%) |
Mar 16, 2017 | 112.65 | 113.67 | 112.65 | 112.90 | 120,077 | +0.26(+0.23%) |
Mar 15, 2017 | 111.83 | 113.00 | 111.58 | 112.64 | 104,525 | +0.78(+0.70%) |
Mar 14, 2017 | 112.55 | 112.71 | 111.56 | 111.86 | 107,933 | -0.72(-0.64%) |
Mar 13, 2017 | 111.54 | 112.86 | 111.54 | 112.58 | 98,448 | +0.50(+0.45%) |
Mar 10, 2017 | 111.86 | 112.64 | 111.60 | 112.08 | 115,120 | +0.36(+0.32%) |
Mar 09, 2017 | 112.26 | 112.63 | 111.72 | 111.72 | 102,848 | -0.56(-0.50%) |
Mar 08, 2017 | 111.68 | 113.00 | 111.59 | 112.28 | 92,053 | +0.39(+0.35%) |
Mar 07, 2017 | 111.47 | 112.56 | 111.12 | 111.89 | 185,905 | +0.38(+0.34%) |
Mar 06, 2017 | 110.77 | 111.82 | 110.22 | 111.51 | 94,064 | +0.35(+0.31%) |
Mar 03, 2017 | 111.11 | 111.69 | 110.70 | 111.16 | 174,757 | -0.44(-0.39%) |
Mar 02, 2017 | 111.89 | 112.12 | 110.27 | 111.60 | 122,202 | +0.83(+0.75%) |
Mar 01, 2017 | 111.32 | 111.58 | 110.72 | 110.77 | 163,537 | -0.53(-0.48%) |
Feb 28, 2017 | 111.02 | 112.06 | 110.82 | 111.30 | 206,335 | +0.41(+0.37%) |
Feb 27, 2017 | 111.32 | 111.99 | 110.11 | 110.89 | 238,185 | -0.73(-0.65%) |
Feb 24, 2017 | 113.30 | 113.30 | 111.00 | 111.62 | 100,637 | -1.81(-1.60%) |
Feb 23, 2017 | 111.78 | 114.34 | 111.05 | 113.43 | 210,833 | +1.95(+1.75%) |
Feb 22, 2017 | 110.96 | 111.84 | 110.85 | 111.48 | 127,999 | +0.51(+0.46%) |
Feb 21, 2017 | 110.56 | 111.38 | 110.43 | 110.97 | 84,101 | +0.37(+0.33%) |
Feb 17, 2017 | 110.60 | 110.60 | 110.60 | 0 | -0.16(-0.14%) | |
Feb 16, 2017 | 110.70 | 110.84 | 110.16 | 110.76 | 93,531 | +0.02(+0.02%) |
Feb 15, 2017 | 110.21 | 110.80 | 109.89 | 110.74 | 87,379 | +0.53(+0.48%) |
Feb 14, 2017 | 109.82 | 110.38 | 109.63 | 110.21 | 93,936 | +0.45(+0.41%) |
Feb 13, 2017 | 110.28 | 110.28 | 109.25 | 109.76 | 91,107 | -0.23(-0.21%) |
Feb 10, 2017 | 110.41 | 110.91 | 109.91 | 109.99 | 120,922 | -0.52(-0.47%) |
Feb 09, 2017 | 110.36 | 111.03 | 110.25 | 110.51 | 136,504 | +0.25(+0.23%) |
Feb 08, 2017 | 110.21 | 110.57 | 109.86 | 110.26 | 116,774 | +0.11(+0.10%) |
Feb 07, 2017 | 109.87 | 110.61 | 109.67 | 110.15 | 108,948 | +0.52(+0.47%) |
Feb 06, 2017 | 109.62 | 109.65 | 108.81 | 109.63 | 98,159 | -0.19(-0.17%) |
Feb 03, 2017 | 110.17 | 110.49 | 109.41 | 109.82 | 137,467 | -0.31(-0.28%) |
Feb 02, 2017 | 110.44 | 110.72 | 109.51 | 110.13 | 83,699 | -0.44(-0.40%) |
Feb 01, 2017 | 110.94 | 111.12 | 110.45 | 110.57 | 98,021 | -0.41(-0.37%) |
Jan 31, 2017 | 110.74 | 111.08 | 109.98 | 110.98 | 146,523 | -0.11(-0.10%) |
Jan 30, 2017 | 112.39 | 112.39 | 110.28 | 111.09 | 93,283 | -1.12(-1.00%) |
Jan 27, 2017 | 112.72 | 113.19 | 111.92 | 112.21 | 74,566 | -0.50(-0.44%) |
Jan 26, 2017 | 113.09 | 113.34 | 112.44 | 112.71 | 58,190 | -0.40(-0.35%) |
Jan 25, 2017 | 112.97 | 113.51 | 112.15 | 113.11 | 100,978 | +0.46(+0.41%) |
Jan 24, 2017 | 112.80 | 112.92 | 110.96 | 112.65 | 109,297 | -0.21(-0.19%) |
Jan 23, 2017 | 114.24 | 114.24 | 111.15 | 112.86 | 102,318 | -1.39(-1.22%) |
Jan 20, 2017 | 112.36 | 114.37 | 112.36 | 114.25 | 104,279 | +1.86(+1.65%) |
Jan 19, 2017 | 113.18 | 113.18 | 111.80 | 112.39 | 58,733 | -0.65(-0.58%) |
Jan 18, 2017 | 112.00 | 113.28 | 111.72 | 113.04 | 101,280 | +1.04(+0.93%) |
Jan 17, 2017 | 112.24 | 112.40 | 111.28 | 112.00 | 84,761 | -0.23(-0.20%) |
Jan 16, 2017 | 112.58 | 112.58 | 111.68 | 112.23 | 44,754 | -0.39(-0.35%) |
Jan 13, 2017 | 112.19 | 113.00 | 112.19 | 112.62 | 63,948 | +0.31(+0.28%) |
Jan 12, 2017 | 112.89 | 112.89 | 111.99 | 112.31 | 64,383 | -0.58(-0.51%) |
Jan 11, 2017 | 112.23 | 113.05 | 112.15 | 112.89 | 71,831 | +0.46(+0.41%) |
Jan 10, 2017 | 112.84 | 113.08 | 112.14 | 112.43 | 56,458 | -0.40(-0.35%) |
Jan 09, 2017 | 112.34 | 113.09 | 111.84 | 112.83 | 42,270 | +0.38(+0.34%) |
Jan 06, 2017 | 113.04 | 113.04 | 111.72 | 112.45 | 194,120 | -0.59(-0.52%) |
Jan 05, 2017 | 113.39 | 113.99 | 113.00 | 113.04 | 60,964 | -0.46(-0.41%) |
Jan 04, 2017 | 113.45 | 114.59 | 113.18 | 113.50 | 93,810 | -0.10(-0.09%) |
Jan 03, 2017 | 113.75 | 113.99 | 112.70 | 113.60 | 67,162 | +0.01(+0.01%) |
Dec 30, 2016 | 113.59 | 113.59 | 113.59 | 0 | -0.45(-0.39%) | |
Dec 29, 2016 | 113.38 | 114.50 | 113.37 | 114.04 | 81,456 | +0.53(+0.47%) |
Dec 28, 2016 | 113.53 | 114.01 | 113.29 | 113.51 | 71,043 | -0.11(-0.10%) |
Dec 23, 2016 | 113.62 | 113.62 | 113.62 | 0 | +0.49(+0.43%) | |
Dec 22, 2016 | 112.45 | 113.18 | 111.75 | 113.13 | 121,719 | +0.68(+0.60%) |
Dec 21, 2016 | 112.82 | 113.31 | 111.82 | 112.45 | 57,944 | -0.36(-0.32%) |
Dec 20, 2016 | 113.81 | 114.05 | 112.74 | 112.81 | 89,262 | -0.92(-0.81%) |
Dec 19, 2016 | 113.49 | 113.95 | 113.25 | 113.73 | 48,880 | +0.46(+0.41%) |
Dec 16, 2016 | 113.14 | 114.75 | 113.14 | 113.27 | 627,402 | +0.42(+0.37%) |
Dec 15, 2016 | 113.44 | 114.15 | 112.77 | 112.85 | 81,618 | -0.30(-0.27%) |
Dec 14, 2016 | 113.72 | 114.56 | 112.66 | 113.15 | 81,958 | -0.56(-0.49%) |
Dec 13, 2016 | 113.70 | 115.37 | 113.69 | 113.71 | 163,661 | -0.51(-0.45%) |
Dec 12, 2016 | 114.08 | 114.60 | 112.67 | 114.22 | 116,193 | +0.20(+0.18%) |
Dec 09, 2016 | 113.09 | 114.63 | 112.98 | 114.02 | 93,347 | +1.00(+0.88%) |
Dec 08, 2016 | 112.00 | 113.30 | 111.35 | 113.02 | 103,953 | +1.28(+1.15%) |
Dec 07, 2016 | 110.12 | 111.89 | 108.87 | 111.74 | 183,119 | +1.52(+1.38%) |
Dec 06, 2016 | 110.50 | 110.77 | 109.71 | 110.22 | 183,320 | -0.23(-0.21%) |
Dec 05, 2016 | 112.14 | 112.14 | 110.43 | 110.45 | 144,396 | -1.26(-1.13%) |
Dec 02, 2016 | 111.39 | 112.55 | 111.33 | 111.71 | 85,327 | +0.51(+0.46%) |
Dec 01, 2016 | 111.87 | 112.39 | 110.82 | 111.20 | 159,911 | -0.52(-0.47%) |
Nov 30, 2016 | 111.73 | 111.88 | 110.75 | 111.72 | 188,377 | -0.34(-0.30%) |
Nov 29, 2016 | 111.55 | 112.28 | 111.33 | 112.06 | 133,415 | +0.78(+0.70%) |
Nov 28, 2016 | 110.43 | 111.31 | 110.13 | 111.28 | 114,055 | +0.92(+0.83%) |
Nov 25, 2016 | 110.12 | 111.19 | 109.57 | 110.36 | 73,766 | +0.20(+0.18%) |
Nov 24, 2016 | 110.65 | 111.33 | 109.43 | 110.16 | 39,045 | -0.38(-0.34%) |
Nov 23, 2016 | 110.20 | 111.55 | 110.20 | 110.54 | 103,630 | +0.21(+0.19%) |
Nov 22, 2016 | 110.38 | 111.43 | 109.01 | 110.33 | 189,505 | +0.37(+0.34%) |
Nov 21, 2016 | 108.49 | 109.96 | 107.98 | 109.96 | 146,950 | +1.65(+1.52%) |
Nov 18, 2016 | 108.41 | 108.44 | 107.50 | 108.31 | 101,731 | -0.07(-0.06%) |
Nov 17, 2016 | 105.42 | 108.75 | 105.42 | 108.38 | 196,359 | +2.73(+2.58%) |
Nov 16, 2016 | 104.16 | 106.80 | 104.00 | 105.65 | 214,647 | +2.55(+2.47%) |
Nov 15, 2016 | 102.86 | 103.46 | 102.18 | 103.10 | 136,038 | +0.96(+0.94%) |
Nov 14, 2016 | 102.92 | 103.12 | 100.41 | 102.14 | 128,311 | -0.78(-0.76%) |
Nov 11, 2016 | 102.59 | 103.38 | 102.13 | 102.92 | 166,626 | +0.05(+0.05%) |
Nov 10, 2016 | 104.38 | 104.39 | 102.74 | 102.87 | 90,226 | -1.51(-1.45%) |
Nov 09, 2016 | 104.92 | 104.92 | 103.60 | 104.38 | 135,473 | -0.60(-0.57%) |
Nov 08, 2016 | 105.05 | 105.26 | 104.18 | 104.98 | 77,927 | -0.09(-0.09%) |
Nov 07, 2016 | 104.96 | 105.21 | 104.13 | 105.07 | 155,765 | +0.82(+0.79%) |
Nov 04, 2016 | 104.49 | 104.75 | 103.97 | 104.25 | 159,736 | -0.24(-0.23%) |
Nov 03, 2016 | 105.52 | 105.80 | 104.44 | 104.49 | 159,828 | -1.10(-1.04%) |
Nov 02, 2016 | 107.71 | 107.88 | 105.58 | 105.59 | 306,272 | -3.53(-3.23%) |
Nov 01, 2016 | 109.32 | 110.01 | 108.81 | 109.12 | 119,929 | -0.18(-0.16%) |
Oct 31, 2016 | 109.74 | 110.11 | 109.17 | 109.30 | 97,698 | -0.23(-0.21%) |
Oct 28, 2016 | 109.53 | 109.83 | 108.71 | 109.53 | 90,466 | -0.01(-0.01%) |
Oct 27, 2016 | 109.87 | 110.24 | 109.36 | 109.54 | 99,103 | -0.43(-0.39%) |
Oct 26, 2016 | 107.73 | 110.53 | 107.73 | 109.97 | 223,245 | +2.23(+2.07%) |
Oct 25, 2016 | 108.49 | 108.75 | 107.63 | 107.74 | 286,413 | -0.89(-0.82%) |
Oct 24, 2016 | 107.61 | 108.78 | 107.41 | 108.63 | 47,785 | +0.84(+0.78%) |
Oct 21, 2016 | 108.54 | 108.75 | 107.63 | 107.79 | 67,152 | -1.01(-0.93%) |
Oct 20, 2016 | 108.93 | 108.98 | 108.11 | 108.80 | 95,751 | -0.04(-0.04%) |
Oct 19, 2016 | 109.48 | 109.50 | 108.38 | 108.84 | 126,591 | -0.66(-0.60%) |
Oct 18, 2016 | 109.03 | 109.90 | 108.72 | 109.50 | 110,638 | +0.84(+0.77%) |
Oct 17, 2016 | 108.78 | 108.91 | 108.37 | 108.66 | 49,733 | +0.06(+0.06%) |
Oct 14, 2016 | 108.55 | 109.18 | 108.40 | 108.60 | 65,731 | +0.37(+0.34%) |
Oct 13, 2016 | 108.50 | 108.55 | 107.50 | 108.23 | 74,052 | -0.34(-0.31%) |
Oct 12, 2016 | 107.58 | 108.94 | 107.38 | 108.57 | 101,608 | +0.98(+0.91%) |
Oct 11, 2016 | 108.19 | 108.75 | 107.59 | 107.59 | 86,218 | -0.87(-0.80%) |
Oct 07, 2016 | 108.46 | 108.46 | 108.46 | 0 | +0.43(+0.40%) | |
Oct 06, 2016 | 108.31 | 109.14 | 107.76 | 108.03 | 431,213 | -0.28(-0.26%) |
Oct 05, 2016 | 108.35 | 108.95 | 108.01 | 108.31 | 90,026 | -0.08(-0.07%) |
Oct 04, 2016 | 109.31 | 109.80 | 107.83 | 108.39 | 76,943 | -0.74(-0.68%) |
Oct 03, 2016 | 109.31 | 109.55 | 108.47 | 109.13 | 65,632 | -0.31(-0.28%) |
Sep 30, 2016 | 110.07 | 110.31 | 109.26 | 109.44 | 91,141 | -0.26(-0.24%) |
Sep 29, 2016 | 110.17 | 110.50 | 109.11 | 109.70 | 51,936 | -0.37(-0.34%) |
Sep 28, 2016 | 109.99 | 110.75 | 109.74 | 110.07 | 106,540 | +0.37(+0.34%) |
Sep 27, 2016 | 109.53 | 110.14 | 109.12 | 109.70 | 92,048 | +0.20(+0.18%) |
Sep 26, 2016 | 111.21 | 111.21 | 109.35 | 109.50 | 83,008 | -1.87(-1.68%) |
Sep 23, 2016 | 111.81 | 111.84 | 111.14 | 111.37 | 111,939 | -0.44(-0.39%) |
Sep 22, 2016 | 111.28 | 112.21 | 111.19 | 111.81 | 116,700 | +0.99(+0.89%) |
Sep 21, 2016 | 110.89 | 111.34 | 110.24 | 110.82 | 92,467 | -0.06(-0.05%) |
Sep 20, 2016 | 110.17 | 111.23 | 109.92 | 110.88 | 109,487 | +1.34(+1.22%) |
Sep 19, 2016 | 109.42 | 109.82 | 109.03 | 109.54 | 139,328 | +0.03(+0.03%) |
Sep 16, 2016 | 110.23 | 110.23 | 108.62 | 109.51 | 199,637 | -0.56(-0.51%) |
Sep 15, 2016 | 109.66 | 110.35 | 109.41 | 110.07 | 82,914 | +0.48(+0.44%) |
Sep 14, 2016 | 108.86 | 110.49 | 108.72 | 109.59 | 114,944 | +0.61(+0.56%) |
Sep 13, 2016 | 109.36 | 109.63 | 108.45 | 108.98 | 112,722 | -0.82(-0.75%) |
Sep 12, 2016 | 109.54 | 110.31 | 108.92 | 109.80 | 85,877 | -0.07(-0.06%) |
Sep 09, 2016 | 111.21 | 111.48 | 109.59 | 109.87 | 163,959 | -1.48(-1.33%) |
Sep 08, 2016 | 113.19 | 113.19 | 111.23 | 111.35 | 115,872 | -1.95(-1.72%) |
Sep 07, 2016 | 114.46 | 114.76 | 112.90 | 113.30 | 106,197 | -0.95(-0.83%) |
Sep 06, 2016 | 114.70 | 114.93 | 113.30 | 114.25 | 97,138 | -0.53(-0.46%) |
Sep 02, 2016 | 114.78 | 114.78 | 114.78 | 0 | +0.34(+0.30%) | |
Sep 01, 2016 | 112.79 | 114.56 | 112.79 | 114.44 | 147,775 | +1.54(+1.36%) |
Aug 31, 2016 | 113.36 | 113.36 | 112.29 | 112.90 | 268,262 | -0.28(-0.25%) |
Aug 30, 2016 | 114.70 | 115.03 | 113.06 | 113.18 | 106,094 | -1.70(-1.48%) |
Aug 29, 2016 | 114.94 | 115.24 | 114.32 | 114.88 | 111,126 | +0.35(+0.31%) |
Aug 26, 2016 | 114.88 | 115.23 | 113.82 | 114.53 | 63,691 | -0.52(-0.45%) |
Aug 25, 2016 | 115.61 | 115.90 | 114.54 | 115.05 | 71,762 | -0.49(-0.42%) |
Aug 24, 2016 | 116.00 | 116.38 | 115.39 | 115.54 | 189,472 | -0.27(-0.23%) |
Aug 23, 2016 | 116.31 | 116.92 | 115.60 | 115.81 | 114,924 | -0.40(-0.34%) |
Aug 22, 2016 | 115.47 | 116.57 | 115.39 | 116.21 | 96,537 | +0.82(+0.71%) |
Aug 19, 2016 | 116.34 | 116.63 | 115.19 | 115.39 | 84,612 | -0.81(-0.70%) |
Aug 18, 2016 | 116.80 | 116.93 | 115.39 | 116.20 | 61,910 | -0.73(-0.62%) |
Aug 17, 2016 | 116.44 | 117.15 | 116.10 | 116.93 | 81,827 | +0.52(+0.45%) |
Aug 16, 2016 | 116.42 | 117.07 | 116.24 | 116.41 | 68,189 | +0.00(+0.00%) |
Aug 15, 2016 | 116.67 | 116.95 | 116.00 | 116.41 | 68,874 | -0.39(-0.33%) |
Aug 12, 2016 | 117.44 | 117.66 | 116.32 | 116.80 | 105,227 | -0.96(-0.82%) |
Aug 11, 2016 | 119.46 | 119.46 | 117.29 | 117.76 | 103,526 | -0.20(-0.17%) |
Aug 10, 2016 | 118.88 | 119.18 | 117.74 | 117.96 | 73,090 | -0.97(-0.82%) |
Aug 09, 2016 | 118.01 | 119.94 | 118.01 | 118.93 | 47,394 | +0.59(+0.50%) |
Aug 08, 2016 | 117.85 | 118.39 | 116.64 | 118.34 | 57,122 | +0.46(+0.39%) |
Aug 05, 2016 | 117.50 | 118.55 | 117.50 | 117.88 | 40,651 | +0.46(+0.39%) |
Aug 04, 2016 | 117.78 | 118.25 | 116.92 | 117.42 | 136,985 | -0.70(-0.59%) |
Aug 03, 2016 | 116.31 | 118.42 | 116.31 | 118.12 | 119,322 | +1.46(+1.25%) |
Aug 02, 2016 | 116.00 | 117.00 | 115.74 | 116.66 | 155,641 | +0.70(+0.60%) |
Jul 29, 2016 | 115.96 | 115.96 | 115.96 | 0 | -0.50(-0.43%) | |
Jul 28, 2016 | 117.42 | 117.80 | 116.38 | 116.46 | 130,456 | -0.87(-0.74%) |
Jul 27, 2016 | 115.79 | 118.38 | 115.50 | 117.33 | 112,027 | +2.39(+2.08%) |
Jul 26, 2016 | 114.99 | 115.88 | 114.79 | 114.94 | 32,506 | -0.06(-0.05%) |
Jul 25, 2016 | 115.15 | 115.97 | 114.65 | 115.00 | 62,827 | -0.34(-0.29%) |
Jul 22, 2016 | 115.28 | 115.63 | 115.05 | 115.34 | 41,028 | +0.36(+0.31%) |
Jul 21, 2016 | 116.00 | 116.18 | 114.23 | 114.98 | 53,600 | -1.02(-0.88%) |
Jul 20, 2016 | 115.86 | 116.35 | 115.43 | 116.00 | 58,368 | +0.47(+0.41%) |
Jul 19, 2016 | 114.62 | 115.78 | 114.62 | 115.53 | 62,421 | +0.74(+0.64%) |
Jul 18, 2016 | 114.59 | 115.21 | 114.43 | 114.79 | 41,700 | +0.24(+0.21%) |
Jul 15, 2016 | 115.37 | 115.58 | 114.31 | 114.55 | 60,918 | -0.75(-0.65%) |
Jul 14, 2016 | 115.49 | 115.97 | 114.69 | 115.30 | 80,878 | +0.31(+0.27%) |
Jul 13, 2016 | 114.90 | 115.23 | 114.64 | 114.99 | 89,516 | +0.44(+0.38%) |
Jul 12, 2016 | 113.79 | 114.85 | 113.78 | 114.55 | 51,729 | +1.04(+0.92%) |
Jul 11, 2016 | 112.54 | 114.02 | 111.73 | 113.51 | 79,756 | +1.65(+1.48%) |
Jul 08, 2016 | 113.39 | 111.79 | 111.86 | 66,405 | +0.27(+0.24%) | |
Jul 07, 2016 | 112.26 | 112.74 | 111.19 | 111.59 | 65,411 | -1.57(-1.39%) |
Jul 05, 2016 | 112.44 | 113.45 | 112.44 | 113.16 | 72,526 | +0.56(+0.50%) |
Jul 04, 2016 | 112.70 | 112.99 | 112.26 | 112.60 | 14,004 | +0.79(+0.71%) |
Jun 30, 2016 | 111.81 | 111.81 | 111.81 | 0 | +0.06(+0.05%) | |
Jun 29, 2016 | 111.99 | 112.15 | 111.00 | 111.75 | 91,180 | +0.36(+0.32%) |
Jun 28, 2016 | 111.62 | 111.79 | 110.31 | 111.39 | 73,374 | +0.96(+0.87%) |
Jun 27, 2016 | 109.53 | 110.62 | 109.16 | 110.43 | 60,020 | +0.41(+0.37%) |
Jun 24, 2016 | 110.00 | 111.41 | 109.50 | 110.02 | 112,475 | -1.32(-1.19%) |
Jun 23, 2016 | 111.07 | 112.25 | 111.07 | 111.34 | 71,682 | +1.02(+0.92%) |
Jun 22, 2016 | 111.30 | 111.83 | 110.19 | 110.32 | 93,202 | -0.98(-0.88%) |
Jun 21, 2016 | 111.77 | 112.82 | 111.18 | 111.30 | 65,099 | -0.48(-0.43%) |
Jun 20, 2016 | 111.39 | 111.95 | 111.04 | 111.78 | 72,391 | +0.82(+0.74%) |
Jun 17, 2016 | 111.47 | 111.76 | 110.45 | 110.96 | 350,139 | -0.84(-0.75%) |
Jun 16, 2016 | 111.03 | 111.89 | 110.01 | 111.80 | 103,973 | +0.70(+0.63%) |
Jun 15, 2016 | 111.98 | 112.47 | 111.03 | 111.10 | 83,082 | -1.00(-0.89%) |
Jun 14, 2016 | 112.55 | 113.07 | 112.00 | 112.10 | 56,895 | -0.78(-0.69%) |
Jun 13, 2016 | 111.83 | 113.14 | 111.70 | 112.88 | 166,089 | +0.09(+0.08%) |
Jun 10, 2016 | 113.00 | 113.38 | 111.83 | 112.79 | 100,742 | -0.83(-0.73%) |
Jun 09, 2016 | 114.23 | 114.54 | 112.76 | 113.62 | 87,902 | -1.10(-0.96%) |
Jun 08, 2016 | 114.94 | 114.95 | 114.14 | 114.72 | 203,962 | +0.04(+0.03%) |
Jun 07, 2016 | 114.84 | 114.98 | 114.14 | 114.68 | 41,449 | +0.27(+0.24%) |
Jun 06, 2016 | 114.99 | 115.18 | 114.25 | 114.41 | 67,862 | -0.21(-0.18%) |
Jun 03, 2016 | 113.35 | 115.00 | 113.35 | 114.62 | 54,916 | +0.89(+0.78%) |
Jun 02, 2016 | 113.35 | 114.15 | 113.21 | 113.73 | 123,806 | +0.51(+0.45%) |
Jun 01, 2016 | 113.30 | 114.50 | 113.00 | 113.22 | 85,673 | -0.15(-0.13%) |
May 31, 2016 | 114.80 | 114.80 | 113.27 | 113.37 | 154,085 | -1.10(-0.96%) |
May 30, 2016 | 114.78 | 114.78 | 114.07 | 114.47 | 37,766 | +0.53(+0.47%) |
May 27, 2016 | 114.12 | 114.51 | 113.75 | 113.94 | 55,784 | +0.03(+0.03%) |
May 26, 2016 | 113.51 | 114.74 | 113.51 | 113.91 | 71,721 | +0.51(+0.45%) |
May 25, 2016 | 113.83 | 114.28 | 113.40 | 113.40 | 68,285 | -0.40(-0.35%) |
May 24, 2016 | 112.85 | 114.87 | 112.81 | 113.80 | 117,293 | +1.36(+1.21%) |
May 20, 2016 | 112.44 | 112.44 | 112.44 | 0 | +1.11(+1.00%) | |
May 19, 2016 | 111.03 | 111.50 | 109.85 | 111.33 | 86,971 | +0.16(+0.14%) |
May 18, 2016 | 110.91 | 111.37 | 110.01 | 111.17 | 62,391 | +0.42(+0.38%) |
May 17, 2016 | 112.14 | 112.14 | 110.05 | 110.75 | 82,256 | -1.52(-1.35%) |
May 16, 2016 | 111.50 | 112.73 | 111.08 | 112.27 | 68,298 | +1.03(+0.93%) |
May 13, 2016 | 111.34 | 111.93 | 110.63 | 111.24 | 47,774 | +0.13(+0.12%) |
May 12, 2016 | 110.64 | 111.12 | 109.99 | 111.11 | 114,918 | +0.89(+0.81%) |
May 11, 2016 | 112.23 | 112.23 | 109.51 | 110.22 | 112,575 | -1.97(-1.76%) |
May 10, 2016 | 111.68 | 112.34 | 111.01 | 112.19 | 118,938 | +1.91(+1.73%) |
May 09, 2016 | 108.87 | 110.73 | 108.87 | 110.28 | 98,510 | +1.41(+1.30%) |
May 06, 2016 | 109.81 | 110.20 | 108.82 | 108.87 | 82,210 | -0.96(-0.87%) |
May 05, 2016 | 111.63 | 111.77 | 109.06 | 109.83 | 75,002 | -1.46(-1.31%) |
May 04, 2016 | 109.73 | 111.45 | 109.11 | 111.29 | 99,137 | +1.43(+1.30%) |
May 03, 2016 | 109.60 | 110.06 | 108.83 | 109.86 | 65,762 | -0.25(-0.23%) |
May 02, 2016 | 109.17 | 110.26 | 108.38 | 110.11 | 76,662 | +1.23(+1.13%) |
Apr 29, 2016 | 110.84 | 111.01 | 108.33 | 108.88 | 164,137 | -2.19(-1.97%) |
Apr 28, 2016 | 111.17 | 111.40 | 110.56 | 111.07 | 103,034 | -0.49(-0.44%) |
Apr 27, 2016 | 109.80 | 111.77 | 109.34 | 111.56 | 100,463 | +1.79(+1.63%) |
Apr 26, 2016 | 110.13 | 111.54 | 109.72 | 109.77 | 73,692 | -0.12(-0.11%) |
Apr 25, 2016 | 110.40 | 110.68 | 109.46 | 109.89 | 60,493 | -0.73(-0.66%) |
Apr 22, 2016 | 110.57 | 110.96 | 109.36 | 110.62 | 111,228 | +0.17(+0.15%) |
Apr 21, 2016 | 113.47 | 113.92 | 110.05 | 110.45 | 128,704 | -3.02(-2.66%) |
Apr 20, 2016 | 112.04 | 114.02 | 112.03 | 113.47 | 123,832 | +1.59(+1.42%) |
Apr 19, 2016 | 112.71 | 112.99 | 111.16 | 111.88 | 86,145 | -0.83(-0.74%) |
Apr 18, 2016 | 111.94 | 112.80 | 111.67 | 112.71 | 70,961 | +0.54(+0.48%) |
Apr 15, 2016 | 112.01 | 112.70 | 111.47 | 112.17 | 53,173 | -0.04(-0.04%) |
Apr 14, 2016 | 110.76 | 112.21 | 110.50 | 112.21 | 113,056 | +1.58(+1.43%) |
Apr 13, 2016 | 111.63 | 111.89 | 109.83 | 110.63 | 78,293 | -0.20(-0.18%) |
Apr 12, 2016 | 111.23 | 111.64 | 110.40 | 110.83 | 74,958 | +0.01(+0.01%) |
Apr 11, 2016 | 111.37 | 112.00 | 110.65 | 110.82 | 57,504 | -0.48(-0.43%) |
Apr 08, 2016 | 111.04 | 112.00 | 110.69 | 111.30 | 88,033 | +1.05(+0.95%) |
Apr 07, 2016 | 111.75 | 112.03 | 110.19 | 110.25 | 210,298 | -1.22(-1.09%) |
Apr 06, 2016 | 114.10 | 114.10 | 111.16 | 111.47 | 203,787 | -2.72(-2.38%) |
Apr 05, 2016 | 115.68 | 116.03 | 113.94 | 114.19 | 70,290 | -2.09(-1.80%) |
Apr 04, 2016 | 116.20 | 116.86 | 115.95 | 116.28 | 43,659 | +0.25(+0.22%) |