Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 123.75 | 123.75 | 121.37 | 121.67 | 1,831,666 | -0.76(-0.62%) |
Jun 29, 2017 | 125.55 | 125.86 | 120.61 | 122.43 | 2,568,354 | -3.38(-2.69%) |
Jun 28, 2017 | 122.35 | 126.50 | 121.51 | 125.81 | 2,473,762 | +3.70(+3.03%) |
Jun 27, 2017 | 125.20 | 126.39 | 122.00 | 122.11 | 2,834,578 | -2.98(-2.38%) |
Jun 26, 2017 | 126.59 | 126.98 | 124.88 | 125.09 | 2,983,583 | -0.98(-0.78%) |
Jun 23, 2017 | 124.95 | 126.07 | 4,530,700 | -0.16(-0.13%) | ||
Jun 22, 2017 | 124.01 | 126.68 | 124.01 | 126.23 | 2,863,102 | +2.65(+2.14%) |
Jun 21, 2017 | 118.94 | 123.72 | 118.88 | 123.58 | 2,929,832 | +4.53(+3.81%) |
Jun 20, 2017 | 117.00 | 120.79 | 116.66 | 119.05 | 3,592,187 | +2.89(+2.49%) |
Jun 19, 2017 | 114.51 | 117.08 | 113.22 | 116.16 | 2,694,095 | +2.18(+1.91%) |
Jun 16, 2017 | 118.02 | 118.55 | 113.13 | 113.98 | 4,622,346 | -4.00(-3.39%) |
Jun 15, 2017 | 116.50 | 118.03 | 115.94 | 117.98 | 6,260,916 | -0.02(-0.02%) |
Jun 14, 2017 | 114.59 | 118.09 | 113.95 | 118.00 | 10,327,641 | +10.00(+9.26%) |
Jun 13, 2017 | 106.25 | 108.87 | 105.75 | 108.00 | 2,280,472 | +1.12(+1.05%) |
Jun 12, 2017 | 105.51 | 108.25 | 105.51 | 106.88 | 3,173,366 | +1.50(+1.42%) |
Jun 09, 2017 | 103.09 | 106.06 | 103.03 | 105.38 | 2,972,950 | +2.46(+2.39%) |
Jun 08, 2017 | 100.57 | 104.05 | 100.57 | 102.92 | 2,826,415 | +2.78(+2.78%) |
Jun 07, 2017 | 101.50 | 103.82 | 99.90 | 100.14 | 3,056,718 | -1.33(-1.31%) |
Jun 06, 2017 | 101.51 | 102.32 | 100.26 | 101.47 | 2,624,762 | -0.14(-0.14%) |
Jun 05, 2017 | 101.53 | 102.14 | 100.02 | 101.61 | 1,564,381 | -0.22(-0.22%) |
Jun 02, 2017 | 101.24 | 104.68 | 100.77 | 101.83 | 3,308,805 | +1.25(+1.24%) |
Jun 01, 2017 | 97.87 | 101.25 | 97.87 | 100.58 | 3,588,279 | +2.55(+2.60%) |
May 31, 2017 | 98.28 | 99.00 | 97.56 | 98.03 | 3,985,160 | +0.25(+0.26%) |
May 30, 2017 | 98.04 | 98.60 | 96.85 | 97.78 | 5,595,735 | +0.08(+0.08%) |
May 26, 2017 | 98.77 | 99.44 | 96.18 | 97.70 | 6,660,773 | -0.80(-0.81%) |
May 25, 2017 | 104.36 | 104.49 | 98.40 | 98.50 | 8,367,992 | -2.58(-2.55%) |
May 24, 2017 | 104.50 | 105.00 | 98.63 | 101.08 | 9,759,689 | -3.56(-3.40%) |
May 23, 2017 | 111.41 | 112.65 | 102.47 | 104.64 | 18,835,518 | -10.78(-9.34%) |
May 22, 2017 | 113.95 | 115.54 | 112.58 | 115.42 | 2,228,059 | +1.58(+1.39%) |
May 19, 2017 | 117.16 | 117.16 | 113.49 | 113.84 | 2,613,737 | -2.83(-2.43%) |
May 18, 2017 | 116.44 | 117.84 | 115.84 | 116.67 | 2,014,148 | +0.52(+0.45%) |
May 17, 2017 | 119.28 | 119.56 | 116.10 | 116.15 | 1,414,210 | -4.15(-3.45%) |
May 16, 2017 | 120.75 | 121.09 | 119.87 | 120.30 | 1,101,772 | -0.63(-0.52%) |
May 15, 2017 | 120.50 | 121.45 | 120.30 | 120.93 | 1,354,470 | +0.85(+0.71%) |
May 12, 2017 | 119.00 | 121.39 | 118.11 | 120.08 | 2,307,983 | +1.04(+0.87%) |
May 11, 2017 | 120.60 | 121.12 | 118.58 | 119.04 | 3,007,143 | -1.91(-1.58%) |
May 10, 2017 | 124.99 | 125.37 | 120.57 | 120.95 | 1,492,670 | -3.75(-3.01%) |
May 09, 2017 | 124.10 | 125.80 | 123.19 | 124.70 | 1,491,339 | +0.22(+0.18%) |
May 08, 2017 | 129.12 | 129.99 | 122.02 | 124.48 | 5,197,312 | -4.34(-3.37%) |
May 05, 2017 | 130.63 | 130.63 | 128.60 | 128.82 | 1,383,018 | -1.33(-1.02%) |
May 04, 2017 | 130.50 | 131.35 | 128.86 | 130.15 | 1,180,812 | -0.28(-0.21%) |
May 03, 2017 | 133.04 | 133.04 | 129.47 | 130.43 | 1,401,135 | -2.98(-2.23%) |
May 02, 2017 | 130.91 | 133.67 | 130.06 | 133.41 | 2,622,706 | +1.82(+1.38%) |
May 01, 2017 | 128.00 | 131.76 | 127.15 | 131.59 | 2,375,157 | +3.81(+2.98%) |
Apr 28, 2017 | 127.67 | 128.74 | 125.64 | 127.78 | 3,167,438 | +0.87(+0.69%) |
Apr 27, 2017 | 125.00 | 127.94 | 121.70 | 126.91 | 3,823,881 | +6.18(+5.12%) |
Apr 26, 2017 | 120.60 | 122.93 | 120.12 | 120.73 | 1,646,401 | +0.18(+0.15%) |
Apr 25, 2017 | 120.02 | 122.07 | 119.47 | 120.55 | 1,738,383 | +1.01(+0.84%) |
Apr 24, 2017 | 117.99 | 120.42 | 117.50 | 119.54 | 2,812,887 | +2.72(+2.33%) |
Apr 21, 2017 | 118.64 | 119.30 | 115.57 | 116.82 | 2,043,478 | -1.90(-1.60%) |
Apr 20, 2017 | 121.00 | 121.00 | 117.99 | 118.72 | 1,409,582 | -1.77(-1.47%) |
Apr 19, 2017 | 118.75 | 121.00 | 118.02 | 120.49 | 2,166,204 | +2.27(+1.92%) |
Apr 18, 2017 | 118.07 | 118.94 | 117.35 | 118.22 | 1,007,797 | -0.61(-0.51%) |
Apr 17, 2017 | 118.35 | 119.57 | 117.24 | 118.83 | 1,525,453 | +0.48(+0.41%) |
Apr 13, 2017 | 114.76 | 118.64 | 114.73 | 118.35 | 1,702,803 | +3.78(+3.30%) |
Apr 12, 2017 | 117.09 | 117.73 | 114.32 | 114.57 | 1,309,039 | -2.32(-1.98%) |
Apr 11, 2017 | 117.05 | 118.24 | 115.66 | 116.89 | 771,860 | -0.52(-0.44%) |
Apr 10, 2017 | 115.92 | 118.09 | 115.01 | 117.41 | 1,239,132 | +1.79(+1.55%) |
Apr 07, 2017 | 115.78 | 116.26 | 113.42 | 115.62 | 2,706,981 | +0.13(+0.11%) |
Apr 06, 2017 | 116.30 | 116.70 | 114.16 | 115.49 | 3,365,050 | -0.72(-0.62%) |
Apr 05, 2017 | 118.17 | 119.72 | 115.94 | 116.21 | 1,942,266 | -2.09(-1.77%) |
Apr 04, 2017 | 119.35 | 120.33 | 117.86 | 118.30 | 1,614,606 | -0.99(-0.83%) |
Apr 03, 2017 | 121.52 | 122.29 | 119.15 | 119.29 | 1,497,989 | -1.95(-1.61%) |
Mar 31, 2017 | 121.49 | 121.87 | 119.22 | 121.24 | 2,033,669 | -0.84(-0.69%) |
Mar 30, 2017 | 120.70 | 122.93 | 120.00 | 122.08 | 1,837,537 | +1.36(+1.13%) |
Mar 29, 2017 | 118.53 | 121.44 | 118.03 | 120.72 | 1,844,154 | +2.19(+1.85%) |
Mar 28, 2017 | 118.64 | 119.50 | 118.04 | 118.53 | 1,115,367 | -0.30(-0.25%) |
Mar 27, 2017 | 117.67 | 119.05 | 115.58 | 118.83 | 2,400,397 | -0.43(-0.36%) |
Mar 24, 2017 | 120.94 | 121.43 | 118.73 | 119.26 | 1,292,350 | -1.00(-0.83%) |
Mar 23, 2017 | 119.79 | 121.07 | 119.55 | 120.26 | 1,409,885 | +0.18(+0.15%) |
Mar 22, 2017 | 118.72 | 120.22 | 118.09 | 120.08 | 1,394,955 | +1.38(+1.16%) |
Mar 21, 2017 | 120.89 | 120.98 | 116.96 | 118.70 | 2,073,205 | -1.50(-1.25%) |
Mar 20, 2017 | 122.18 | 122.29 | 119.61 | 120.20 | 1,392,905 | -1.88(-1.54%) |
Mar 17, 2017 | 123.07 | 123.61 | 121.34 | 122.08 | 2,441,178 | -0.33(-0.27%) |
Mar 16, 2017 | 122.14 | 124.05 | 121.76 | 122.41 | 1,476,942 | +0.29(+0.24%) |
Mar 15, 2017 | 121.74 | 122.73 | 121.02 | 122.12 | 1,909,055 | +0.52(+0.43%) |
Mar 14, 2017 | 124.67 | 124.85 | 121.50 | 121.60 | 1,757,468 | -3.14(-2.52%) |
Mar 13, 2017 | 126.94 | 126.94 | 124.13 | 124.74 | 1,459,714 | -2.57(-2.02%) |
Mar 10, 2017 | 127.53 | 128.20 | 125.44 | 127.31 | 1,710,651 | +0.76(+0.60%) |
Mar 09, 2017 | 127.41 | 127.81 | 124.16 | 126.55 | 2,182,253 | -0.86(-0.67%) |
Mar 08, 2017 | 129.60 | 131.34 | 126.17 | 127.41 | 3,160,128 | -1.77(-1.37%) |
Mar 07, 2017 | 132.37 | 133.19 | 128.90 | 129.18 | 1,318,432 | -4.15(-3.11%) |
Mar 06, 2017 | 134.86 | 135.86 | 133.06 | 133.33 | 1,209,052 | -1.66(-1.23%) |
Mar 03, 2017 | 132.40 | 135.21 | 132.24 | 134.99 | 1,692,814 | +2.05(+1.54%) |
Mar 02, 2017 | 133.80 | 134.41 | 132.53 | 132.94 | 1,244,533 | -1.27(-0.95%) |
Mar 01, 2017 | 132.50 | 135.11 | 131.43 | 134.21 | 1,897,817 | +2.96(+2.26%) |
Feb 28, 2017 | 131.71 | 132.17 | 130.61 | 131.25 | 1,756,176 | -0.95(-0.72%) |
Feb 27, 2017 | 131.20 | 132.53 | 130.66 | 132.20 | 1,311,511 | +0.66(+0.50%) |
Feb 24, 2017 | 131.37 | 132.46 | 130.00 | 131.54 | 1,657,255 | +1.10(+0.84%) |
Feb 23, 2017 | 130.51 | 131.56 | 128.93 | 130.44 | 1,825,977 | -0.39(-0.30%) |
Feb 22, 2017 | 129.38 | 131.99 | 129.36 | 130.83 | 1,243,107 | +0.94(+0.72%) |
Feb 21, 2017 | 129.71 | 132.48 | 129.42 | 129.89 | 2,715,532 | +1.07(+0.83%) |
Feb 17, 2017 | 128.82 | 128.82 | 128.82 | 0 | -1.57(-1.20%) | |
Feb 16, 2017 | 137.71 | 138.21 | 130.18 | 130.39 | 5,186,248 | -1.61(-1.22%) |
Feb 15, 2017 | 129.06 | 132.38 | 129.05 | 132.00 | 2,610,562 | +2.50(+1.93%) |
Feb 14, 2017 | 128.22 | 130.47 | 127.75 | 129.50 | 3,321,846 | +1.73(+1.35%) |
Feb 13, 2017 | 127.22 | 128.15 | 126.04 | 127.77 | 3,021,086 | +1.26(+1.00%) |
Feb 10, 2017 | 127.49 | 127.98 | 125.85 | 126.51 | 1,668,136 | -0.57(-0.45%) |
Feb 09, 2017 | 126.21 | 127.67 | 125.79 | 127.08 | 2,165,516 | +0.71(+0.56%) |
Feb 08, 2017 | 127.12 | 128.58 | 125.69 | 126.37 | 1,758,264 | -1.35(-1.06%) |
Feb 07, 2017 | 128.09 | 128.65 | 126.23 | 127.72 | 1,272,624 | -0.47(-0.37%) |
Feb 06, 2017 | 125.69 | 128.30 | 125.50 | 128.19 | 1,684,582 | +1.21(+0.95%) |
Feb 03, 2017 | 129.11 | 129.11 | 126.74 | 126.98 | 3,027,628 | -1.40(-1.09%) |
Feb 02, 2017 | 130.86 | 132.00 | 127.95 | 128.38 | 2,821,432 | -3.94(-2.98%) |
Feb 01, 2017 | 128.50 | 132.84 | 128.50 | 132.32 | 2,327,563 | +1.64(+1.25%) |
Jan 31, 2017 | 128.01 | 131.07 | 126.10 | 130.68 | 2,052,196 | +2.63(+2.05%) |
Jan 30, 2017 | 128.21 | 128.86 | 127.18 | 128.05 | 1,451,617 | -1.18(-0.91%) |
Jan 27, 2017 | 128.81 | 129.56 | 128.02 | 129.23 | 1,267,015 | +1.03(+0.80%) |
Jan 26, 2017 | 130.05 | 132.48 | 128.06 | 128.20 | 1,856,225 | -1.26(-0.97%) |
Jan 25, 2017 | 130.61 | 131.29 | 128.73 | 129.46 | 2,045,432 | -0.41(-0.32%) |
Jan 24, 2017 | 131.59 | 132.40 | 129.25 | 129.87 | 1,630,092 | -1.62(-1.23%) |
Jan 23, 2017 | 132.23 | 133.09 | 130.70 | 131.49 | 1,545,905 | -0.48(-0.36%) |
Jan 20, 2017 | 135.18 | 135.18 | 131.19 | 131.97 | 1,848,323 | -2.38(-1.77%) |
Jan 19, 2017 | 135.45 | 135.60 | 133.67 | 134.35 | 1,481,293 | -1.52(-1.12%) |
Jan 18, 2017 | 136.25 | 138.47 | 134.97 | 135.87 | 2,121,812 | +0.57(+0.42%) |
Jan 17, 2017 | 136.19 | 136.80 | 134.57 | 135.30 | 1,963,055 | -1.63(-1.19%) |
Jan 13, 2017 | 136.93 | 136.93 | 136.93 | 0 | -0.42(-0.31%) | |
Jan 12, 2017 | 137.85 | 138.36 | 135.13 | 137.35 | 1,948,258 | +0.69(+0.50%) |
Jan 11, 2017 | 143.04 | 143.23 | 134.02 | 136.66 | 4,432,064 | -7.01(-4.88%) |
Jan 10, 2017 | 144.99 | 145.00 | 140.50 | 143.67 | 1,948,090 | -1.10(-0.76%) |
Jan 09, 2017 | 143.70 | 145.00 | 141.23 | 144.77 | 2,608,519 | +1.16(+0.81%) |
Jan 06, 2017 | 139.98 | 144.75 | 137.59 | 143.61 | 3,549,596 | +4.43(+3.18%) |
Jan 05, 2017 | 133.00 | 141.41 | 133.00 | 139.18 | 8,705,421 | +12.07(+9.50%) |
Jan 04, 2017 | 123.60 | 128.61 | 123.20 | 127.11 | 3,118,600 | +4.48(+3.65%) |
Jan 03, 2017 | 123.19 | 125.28 | 122.13 | 122.63 | 1,679,850 | +0.28(+0.23%) |
Dec 30, 2016 | 122.35 | 122.35 | 122.35 | 0 | -1.28(-1.04%) | |
Dec 29, 2016 | 123.52 | 123.84 | 121.92 | 123.63 | 1,008,373 | -0.10(-0.08%) |
Dec 28, 2016 | 125.98 | 125.98 | 123.60 | 123.73 | 1,203,730 | -2.33(-1.85%) |
Dec 27, 2016 | 127.19 | 128.13 | 124.83 | 126.06 | 1,847,320 | -1.13(-0.89%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | +1.34(+1.06%) | |
Dec 22, 2016 | 119.75 | 126.31 | 118.40 | 125.85 | 5,218,547 | +6.86(+5.77%) |
Dec 21, 2016 | 117.20 | 120.02 | 115.41 | 118.99 | 2,555,245 | +2.27(+1.94%) |
Dec 20, 2016 | 115.14 | 121.70 | 114.57 | 116.72 | 4,540,124 | +2.16(+1.89%) |
Dec 19, 2016 | 119.76 | 121.91 | 113.54 | 114.56 | 4,761,595 | -5.48(-4.57%) |
Dec 16, 2016 | 118.15 | 120.93 | 117.35 | 120.04 | 5,599,144 | +3.34(+2.86%) |
Dec 15, 2016 | 113.66 | 116.91 | 112.68 | 116.70 | 4,535,874 | +3.18(+2.80%) |
Dec 14, 2016 | 109.42 | 114.43 | 109.31 | 113.52 | 5,957,469 | +3.51(+3.19%) |
Dec 13, 2016 | 113.61 | 113.85 | 109.12 | 110.01 | 6,755,957 | -5.07(-4.41%) |
Dec 12, 2016 | 118.61 | 120.36 | 109.80 | 115.08 | 14,241,077 | -16.99(-12.86%) |
Dec 09, 2016 | 126.26 | 134.06 | 126.06 | 132.07 | 2,527,945 | +6.07(+4.82%) |
Dec 08, 2016 | 125.45 | 126.69 | 123.13 | 126.00 | 1,914,177 | +0.38(+0.30%) |
Dec 07, 2016 | 122.71 | 127.00 | 120.75 | 125.62 | 2,646,052 | +1.45(+1.17%) |
Dec 06, 2016 | 124.69 | 125.55 | 123.67 | 124.17 | 1,126,941 | -0.76(-0.61%) |
Dec 05, 2016 | 124.09 | 127.55 | 123.85 | 124.93 | 2,455,237 | +1.97(+1.60%) |
Dec 02, 2016 | 122.50 | 123.45 | 121.34 | 122.96 | 1,251,394 | +0.95(+0.78%) |
Dec 01, 2016 | 122.78 | 123.49 | 121.32 | 122.01 | 1,675,717 | -0.58(-0.47%) |
Nov 30, 2016 | 125.56 | 126.21 | 122.16 | 122.59 | 1,636,720 | -3.00(-2.39%) |
Nov 29, 2016 | 121.00 | 127.55 | 118.58 | 125.59 | 3,298,499 | +6.21(+5.20%) |
Nov 28, 2016 | 118.48 | 119.95 | 116.63 | 119.38 | 1,895,002 | +0.55(+0.46%) |
Nov 25, 2016 | 118.84 | 119.04 | 117.31 | 118.83 | 472,545 | -0.09(-0.08%) |
Nov 23, 2016 | 118.92 | 118.92 | 118.92 | 0 | +1.90(+1.62%) | |
Nov 22, 2016 | 118.44 | 118.50 | 114.86 | 117.02 | 1,697,469 | -0.66(-0.56%) |
Nov 21, 2016 | 119.93 | 120.81 | 117.59 | 117.68 | 1,642,033 | -2.17(-1.81%) |
Nov 18, 2016 | 122.49 | 124.04 | 119.70 | 119.85 | 1,523,614 | -3.12(-2.54%) |
Nov 17, 2016 | 122.35 | 123.55 | 121.02 | 122.97 | 1,929,398 | +0.46(+0.38%) |
Nov 16, 2016 | 119.88 | 123.46 | 119.22 | 122.51 | 2,896,662 | +2.15(+1.79%) |
Nov 15, 2016 | 118.85 | 120.45 | 117.23 | 120.36 | 2,120,071 | +1.47(+1.24%) |
Nov 14, 2016 | 115.10 | 122.59 | 114.50 | 118.89 | 4,026,608 | +5.27(+4.64%) |
Nov 11, 2016 | 125.76 | 126.70 | 111.67 | 113.62 | 6,463,293 | -13.26(-10.45%) |
Nov 10, 2016 | 126.25 | 128.52 | 125.46 | 126.88 | 7,447,418 | -0.28(-0.22%) |
Nov 09, 2016 | 125.49 | 138.00 | 123.07 | 127.16 | 6,298,940 | +7.81(+6.54%) |
Nov 08, 2016 | 119.79 | 122.67 | 117.33 | 119.35 | 3,885,285 | -0.70(-0.58%) |
Nov 07, 2016 | 130.57 | 130.57 | 118.40 | 120.05 | 6,150,479 | -8.95(-6.94%) |
Nov 04, 2016 | 137.01 | 145.41 | 121.55 | 129.00 | 11,384,510 | +1.48(+1.16%) |
Nov 03, 2016 | 128.93 | 131.03 | 127.28 | 127.52 | 1,917,007 | -0.22(-0.17%) |
Nov 02, 2016 | 131.02 | 131.22 | 127.59 | 127.74 | 1,786,764 | -3.68(-2.80%) |
Nov 01, 2016 | 130.57 | 133.38 | 128.64 | 131.42 | 1,907,084 | +0.92(+0.70%) |
Oct 31, 2016 | 135.37 | 135.54 | 129.84 | 130.50 | 2,284,761 | -5.09(-3.75%) |
Oct 28, 2016 | 132.69 | 136.25 | 130.41 | 135.59 | 3,247,679 | +4.22(+3.21%) |
Oct 27, 2016 | 126.16 | 133.48 | 126.16 | 131.37 | 4,449,413 | +9.78(+8.04%) |
Oct 26, 2016 | 121.55 | 122.65 | 119.04 | 121.59 | 3,834,221 | +0.18(+0.15%) |
Oct 25, 2016 | 121.79 | 123.23 | 120.74 | 121.41 | 932,214 | -0.20(-0.16%) |
Oct 24, 2016 | 121.35 | 123.03 | 119.33 | 121.61 | 1,297,947 | +1.35(+1.12%) |
Oct 21, 2016 | 121.96 | 122.29 | 119.78 | 120.26 | 1,111,304 | -2.21(-1.80%) |
Oct 20, 2016 | 120.31 | 123.22 | 119.99 | 122.47 | 883,129 | +2.16(+1.80%) |
Oct 19, 2016 | 121.11 | 121.84 | 119.95 | 120.31 | 968,508 | -1.03(-0.85%) |
Oct 18, 2016 | 121.56 | 124.47 | 120.61 | 121.34 | 1,130,164 | +1.87(+1.57%) |
Oct 17, 2016 | 118.63 | 119.82 | 116.75 | 119.47 | 1,242,181 | +1.13(+0.95%) |
Oct 14, 2016 | 120.28 | 121.39 | 118.26 | 118.34 | 958,101 | -1.27(-1.06%) |
Oct 13, 2016 | 117.72 | 120.75 | 117.26 | 119.61 | 1,151,893 | +0.86(+0.72%) |
Oct 12, 2016 | 122.04 | 122.10 | 118.59 | 118.75 | 1,323,386 | -3.02(-2.48%) |
Oct 11, 2016 | 125.24 | 125.98 | 120.95 | 121.77 | 1,450,237 | -4.28(-3.40%) |
Oct 10, 2016 | 125.95 | 126.81 | 125.23 | 126.05 | 923,595 | +1.00(+0.80%) |
Oct 07, 2016 | 123.51 | 125.33 | 122.01 | 125.05 | 1,024,944 | +2.16(+1.76%) |
Oct 06, 2016 | 124.61 | 125.30 | 122.58 | 122.89 | 951,297 | -2.62(-2.09%) |
Oct 05, 2016 | 123.78 | 126.82 | 123.01 | 125.51 | 1,058,643 | +2.10(+1.70%) |
Oct 04, 2016 | 122.41 | 123.91 | 121.85 | 123.41 | 1,277,111 | +1.27(+1.04%) |
Oct 03, 2016 | 122.41 | 122.80 | 120.36 | 122.14 | 1,479,426 | -0.40(-0.33%) |
Sep 30, 2016 | 120.11 | 123.05 | 119.23 | 122.54 | 1,881,073 | +2.48(+2.07%) |
Sep 29, 2016 | 124.23 | 125.20 | 120.02 | 120.06 | 1,976,242 | -3.70(-2.99%) |
Sep 28, 2016 | 127.45 | 127.45 | 123.26 | 123.76 | 1,380,418 | -2.22(-1.76%) |
Sep 27, 2016 | 124.25 | 126.52 | 123.66 | 125.98 | 1,348,680 | +1.47(+1.18%) |
Sep 26, 2016 | 127.22 | 127.64 | 124.21 | 124.51 | 1,484,700 | -2.71(-2.13%) |
Sep 23, 2016 | 131.60 | 132.30 | 127.18 | 127.22 | 2,154,637 | -6.47(-4.84%) |
Sep 22, 2016 | 131.09 | 133.88 | 129.85 | 133.69 | 1,175,594 | +3.33(+2.55%) |
Sep 21, 2016 | 132.26 | 132.83 | 128.10 | 130.36 | 1,210,394 | -1.37(-1.04%) |
Sep 20, 2016 | 132.47 | 132.95 | 130.38 | 131.73 | 1,136,965 | +0.55(+0.42%) |
Sep 19, 2016 | 131.60 | 133.03 | 130.29 | 131.18 | 1,240,251 | -0.28(-0.21%) |
Sep 16, 2016 | 129.99 | 132.54 | 128.42 | 131.46 | 2,930,221 | +1.76(+1.36%) |
Sep 15, 2016 | 126.99 | 131.22 | 126.99 | 129.70 | 1,577,865 | +0.28(+0.22%) |
Sep 14, 2016 | 126.91 | 130.39 | 126.59 | 129.42 | 969,888 | +2.63(+2.07%) |
Sep 13, 2016 | 127.84 | 129.04 | 125.75 | 126.79 | 1,169,058 | -2.50(-1.93%) |
Sep 12, 2016 | 124.20 | 129.52 | 124.20 | 129.29 | 1,227,650 | +4.37(+3.50%) |
Sep 09, 2016 | 128.32 | 129.27 | 123.95 | 124.92 | 1,550,340 | -5.14(-3.95%) |
Sep 08, 2016 | 124.97 | 130.49 | 124.93 | 130.06 | 2,071,064 | +4.97(+3.97%) |
Sep 07, 2016 | 125.60 | 127.23 | 124.41 | 125.09 | 915,624 | -0.76(-0.60%) |
Sep 06, 2016 | 123.79 | 126.05 | 122.02 | 125.85 | 1,394,086 | +2.18(+1.76%) |
Sep 02, 2016 | 126.29 | 123.67 | 123.67 | 123.67 | 1,080,200 | -1.96(-1.56%) |
Sep 01, 2016 | 125.90 | 126.42 | 123.79 | 125.63 | 1,335,715 | -0.23(-0.18%) |
Aug 31, 2016 | 127.77 | 128.72 | 125.69 | 125.86 | 1,371,354 | -2.36(-1.84%) |
Aug 30, 2016 | 127.77 | 129.20 | 127.28 | 128.22 | 823,792 | +0.23(+0.18%) |
Aug 29, 2016 | 129.59 | 130.38 | 127.71 | 127.99 | 955,624 | -1.64(-1.27%) |
Aug 26, 2016 | 130.00 | 131.60 | 128.26 | 129.63 | 1,057,808 | +0.46(+0.36%) |
Aug 25, 2016 | 132.19 | 133.43 | 127.46 | 129.17 | 1,695,178 | -2.95(-2.23%) |
Aug 24, 2016 | 137.07 | 138.25 | 131.74 | 132.12 | 1,395,620 | -5.30(-3.86%) |
Aug 23, 2016 | 137.22 | 137.70 | 135.94 | 137.42 | 903,123 | +0.89(+0.65%) |
Aug 22, 2016 | 133.72 | 136.62 | 133.06 | 136.53 | 1,321,071 | +4.40(+3.33%) |
Aug 19, 2016 | 132.03 | 133.32 | 131.97 | 132.13 | 795,928 | -0.30(-0.22%) |
Aug 18, 2016 | 132.72 | 133.32 | 132.04 | 132.43 | 1,024,044 | -0.63(-0.47%) |
Aug 17, 2016 | 134.35 | 134.43 | 132.77 | 133.06 | 1,004,964 | -0.70(-0.52%) |
Aug 16, 2016 | 135.36 | 135.37 | 133.68 | 133.76 | 666,515 | -2.31(-1.70%) |
Aug 15, 2016 | 134.18 | 136.71 | 133.83 | 136.07 | 1,192,737 | +2.63(+1.97%) |
Aug 12, 2016 | 132.94 | 133.50 | 131.31 | 133.44 | 1,096,222 | -0.23(-0.17%) |
Aug 11, 2016 | 132.86 | 134.46 | 132.28 | 133.67 | 701,318 | +1.00(+0.75%) |
Aug 10, 2016 | 135.31 | 135.49 | 131.89 | 132.67 | 1,586,427 | -2.33(-1.73%) |
Aug 09, 2016 | 135.55 | 137.01 | 134.61 | 135.00 | 857,990 | -1.08(-0.79%) |
Aug 08, 2016 | 137.14 | 138.05 | 135.69 | 136.08 | 1,171,458 | -1.03(-0.75%) |
Aug 05, 2016 | 135.84 | 138.26 | 135.43 | 137.11 | 1,470,223 | +1.68(+1.24%) |
Aug 04, 2016 | 138.18 | 138.40 | 135.21 | 135.43 | 1,708,000 | -2.23(-1.62%) |
Aug 03, 2016 | 133.23 | 138.24 | 132.58 | 137.66 | 2,084,068 | +4.05(+3.03%) |
Aug 02, 2016 | 133.54 | 135.51 | 130.97 | 133.61 | 2,286,096 | +0.11(+0.08%) |
Aug 01, 2016 | 128.87 | 135.14 | 128.76 | 133.50 | 3,425,394 | +4.90(+3.81%) |
Jul 29, 2016 | 130.41 | 131.30 | 127.70 | 128.60 | 1,895,466 | -1.80(-1.38%) |
Jul 28, 2016 | 134.00 | 135.00 | 129.53 | 130.40 | 2,899,215 | +0.62(+0.48%) |
Jul 27, 2016 | 126.63 | 130.32 | 125.81 | 129.78 | 2,110,740 | +3.13(+2.47%) |
Jul 26, 2016 | 126.77 | 127.81 | 125.39 | 126.65 | 1,331,610 | -0.81(-0.64%) |
Jul 25, 2016 | 125.71 | 127.93 | 125.34 | 127.46 | 1,382,218 | +1.66(+1.32%) |
Jul 22, 2016 | 127.74 | 127.98 | 125.34 | 125.80 | 1,381,823 | -1.50(-1.18%) |
Jul 21, 2016 | 128.24 | 129.95 | 126.34 | 127.30 | 2,172,208 | +0.37(+0.29%) |
Jul 20, 2016 | 124.15 | 128.00 | 123.96 | 126.93 | 1,817,215 | +2.77(+2.23%) |
Jul 19, 2016 | 125.00 | 125.86 | 123.14 | 124.16 | 1,426,026 | -1.30(-1.04%) |
Jul 18, 2016 | 125.62 | 125.98 | 124.00 | 125.46 | 1,003,101 | -0.12(-0.10%) |
Jul 15, 2016 | 126.37 | 126.87 | 124.96 | 125.58 | 1,606,479 | +0.43(+0.34%) |
Jul 14, 2016 | 125.00 | 125.72 | 123.97 | 125.15 | 1,317,741 | +1.68(+1.36%) |
Jul 13, 2016 | 126.37 | 126.78 | 123.24 | 123.47 | 1,593,968 | -1.88(-1.50%) |
Jul 12, 2016 | 125.98 | 127.20 | 124.22 | 125.35 | 2,413,377 | +0.05(+0.04%) |
Jul 11, 2016 | 126.03 | 126.47 | 124.01 | 125.30 | 1,734,565 | +0.88(+0.71%) |
Jul 08, 2016 | 124.63 | 123.34 | 123.34 | 124.42 | 2,447,653 | +1.08(+0.88%) |
Jul 07, 2016 | 122.20 | 125.54 | 121.96 | 123.34 | 2,812,834 | +5.70(+4.85%) |
Jul 05, 2016 | 117.35 | 118.21 | 116.00 | 117.64 | 1,443,097 | -0.95(-0.80%) |