Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 111.03 | 111.45 | 110.95 | 111.10 | 167,922 | -1.03(-0.92%) |
Nov 29, 2016 | 111.78 | 112.19 | 111.64 | 112.13 | 76,868 | +0.20(+0.18%) |
Nov 28, 2016 | 111.75 | 112.00 | 111.64 | 111.93 | 175,676 | +0.57(+0.51%) |
Nov 25, 2016 | 111.55 | 111.65 | 111.19 | 111.36 | 96,687 | -0.09(-0.08%) |
Nov 23, 2016 | 111.45 | 111.45 | 111.45 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.88 | 112.13 | 111.71 | 111.81 | 156,554 | -0.03(-0.03%) |
Nov 21, 2016 | 111.79 | 111.93 | 111.62 | 111.84 | 137,646 | +0.24(+0.22%) |
Nov 18, 2016 | 112.15 | 112.31 | 111.33 | 111.60 | 87,278 | -0.48(-0.43%) |
Nov 17, 2016 | 112.47 | 112.55 | 111.97 | 112.09 | 61,913 | -0.79(-0.70%) |
Nov 16, 2016 | 112.65 | 112.98 | 112.40 | 112.88 | 241,357 | +0.22(+0.19%) |
Nov 15, 2016 | 112.72 | 112.89 | 112.53 | 112.66 | 55,546 | +0.21(+0.18%) |
Nov 14, 2016 | 112.57 | 113.08 | 112.22 | 112.45 | 470,548 | -0.79(-0.70%) |
Nov 11, 2016 | 113.73 | 113.81 | 113.10 | 113.24 | 137,196 | -0.24(-0.21%) |
Nov 10, 2016 | 113.91 | 114.38 | 113.48 | 113.48 | 189,379 | -0.79(-0.69%) |
Nov 09, 2016 | 115.89 | 115.92 | 114.14 | 114.27 | 97,386 | -2.56(-2.19%) |
Nov 08, 2016 | 117.27 | 117.39 | 116.75 | 116.83 | 33,268 | -0.39(-0.33%) |
Nov 07, 2016 | 117.28 | 117.34 | 117.14 | 117.22 | 275,776 | -0.53(-0.45%) |
Nov 04, 2016 | 117.55 | 117.85 | 117.55 | 117.75 | 53,847 | +0.37(+0.31%) |
Nov 03, 2016 | 117.25 | 117.47 | 117.23 | 117.39 | 18,260 | -0.23(-0.20%) |
Nov 02, 2016 | 117.47 | 117.78 | 117.35 | 117.62 | 31,450 | +0.34(+0.29%) |
Nov 01, 2016 | 116.73 | 117.39 | 116.64 | 117.28 | 71,426 | +0.03(+0.03%) |
Oct 31, 2016 | 117.13 | 117.25 | 117.06 | 117.25 | 22,878 | +0.27(+0.23%) |
Oct 28, 2016 | 116.82 | 117.14 | 116.82 | 116.97 | 53,017 | -0.07(-0.06%) |
Oct 27, 2016 | 117.11 | 117.12 | 116.75 | 117.04 | 26,682 | -0.61(-0.52%) |
Oct 26, 2016 | 117.76 | 117.87 | 117.60 | 117.65 | 19,444 | -0.38(-0.32%) |
Oct 25, 2016 | 117.80 | 118.33 | 117.77 | 118.03 | 19,750 | +0.08(+0.07%) |
Oct 24, 2016 | 118.26 | 118.26 | 117.82 | 117.95 | 26,875 | -0.31(-0.27%) |
Oct 21, 2016 | 118.38 | 118.39 | 118.07 | 118.27 | 41,152 | +0.12(+0.10%) |
Oct 20, 2016 | 118.33 | 118.36 | 118.10 | 118.15 | 18,118 | -0.05(-0.04%) |
Oct 19, 2016 | 117.83 | 118.30 | 117.83 | 118.20 | 39,205 | +0.11(+0.09%) |
Oct 18, 2016 | 117.55 | 118.11 | 117.55 | 118.09 | 28,236 | +0.26(+0.22%) |
Oct 17, 2016 | 117.61 | 117.98 | 117.61 | 117.84 | 20,309 | +0.34(+0.29%) |
Oct 14, 2016 | 117.71 | 118.02 | 117.41 | 117.50 | 31,171 | -0.72(-0.61%) |
Oct 13, 2016 | 118.26 | 118.35 | 118.16 | 118.22 | 9,079 | +0.43(+0.37%) |
Oct 12, 2016 | 117.66 | 117.89 | 117.45 | 117.79 | 24,255 | -0.08(-0.06%) |
Oct 11, 2016 | 117.88 | 118.13 | 117.68 | 117.86 | 76,946 | -0.01(-0.01%) |
Oct 10, 2016 | 117.80 | 117.90 | 117.66 | 117.87 | 64,756 | -0.48(-0.41%) |
Oct 07, 2016 | 118.41 | 118.41 | 118.00 | 118.35 | 16,575 | +0.12(+0.10%) |
Oct 06, 2016 | 118.35 | 118.44 | 118.16 | 118.23 | 23,914 | -0.32(-0.27%) |
Oct 05, 2016 | 118.77 | 118.85 | 118.31 | 118.55 | 94,730 | -0.39(-0.33%) |
Oct 04, 2016 | 119.60 | 119.64 | 118.86 | 118.94 | 57,653 | -0.76(-0.63%) |
Oct 03, 2016 | 120.08 | 120.08 | 119.63 | 119.69 | 57,177 | -0.29(-0.24%) |
Sep 30, 2016 | 120.36 | 120.46 | 119.72 | 119.98 | 159,228 | -0.51(-0.42%) |
Sep 29, 2016 | 119.94 | 120.55 | 119.94 | 120.49 | 412,016 | +0.17(+0.14%) |
Sep 28, 2016 | 120.35 | 120.66 | 120.22 | 120.31 | 18,304 | -0.11(-0.09%) |
Sep 27, 2016 | 120.46 | 120.46 | 120.24 | 120.42 | 13,626 | +0.45(+0.38%) |
Sep 26, 2016 | 119.69 | 120.12 | 119.69 | 119.97 | 29,241 | +0.43(+0.36%) |
Sep 23, 2016 | 119.62 | 119.66 | 119.45 | 119.53 | 34,640 | +0.01(+0.01%) |
Sep 22, 2016 | 119.35 | 119.72 | 119.31 | 119.53 | 29,218 | +0.37(+0.31%) |
Sep 21, 2016 | 118.61 | 119.18 | 118.41 | 119.15 | 29,368 | +0.41(+0.34%) |
Sep 20, 2016 | 118.78 | 119.03 | 118.65 | 118.75 | 89,292 | +0.19(+0.16%) |
Sep 19, 2016 | 118.72 | 118.75 | 118.49 | 118.56 | 19,125 | -0.27(-0.22%) |
Sep 16, 2016 | 118.78 | 118.85 | 118.53 | 118.82 | 80,546 | +0.31(+0.26%) |
Sep 15, 2016 | 118.45 | 118.63 | 118.16 | 118.52 | 92,910 | -0.12(-0.10%) |
Sep 14, 2016 | 118.40 | 118.86 | 118.35 | 118.63 | 87,990 | +0.22(+0.19%) |
Sep 13, 2016 | 119.09 | 119.09 | 117.85 | 118.41 | 68,199 | -0.60(-0.50%) |
Sep 12, 2016 | 118.81 | 119.19 | 118.79 | 119.00 | 72,153 | -0.03(-0.03%) |
Sep 09, 2016 | 119.14 | 119.38 | 118.95 | 119.04 | 103,835 | -0.91(-0.76%) |
Sep 08, 2016 | 120.46 | 120.58 | 119.69 | 119.95 | 22,830 | -0.90(-0.74%) |
Sep 07, 2016 | 121.08 | 121.08 | 120.78 | 120.84 | 12,211 | +0.12(+0.10%) |
Sep 06, 2016 | 120.02 | 120.84 | 119.98 | 120.73 | 60,000 | +0.73(+0.61%) |
Sep 02, 2016 | 120.13 | 120.00 | 120.00 | 120.00 | 37,176 | -0.55(-0.46%) |
Sep 01, 2016 | 119.92 | 120.58 | 119.77 | 120.55 | 38,623 | +0.19(+0.16%) |
Aug 31, 2016 | 120.45 | 120.58 | 120.20 | 120.36 | 18,334 | +0.01(+0.01%) |
Aug 30, 2016 | 120.38 | 120.48 | 120.27 | 120.35 | 34,444 | -0.08(-0.06%) |
Aug 29, 2016 | 120.10 | 120.52 | 120.08 | 120.43 | 37,653 | +0.65(+0.54%) |
Aug 26, 2016 | 120.58 | 120.93 | 119.61 | 119.78 | 52,505 | -0.45(-0.38%) |
Aug 25, 2016 | 120.34 | 120.54 | 120.21 | 120.24 | 26,979 | -0.32(-0.27%) |
Aug 24, 2016 | 120.79 | 120.79 | 120.38 | 120.56 | 14,446 | -0.11(-0.09%) |
Aug 23, 2016 | 120.71 | 120.91 | 120.54 | 120.67 | 71,860 | +0.03(+0.02%) |
Aug 22, 2016 | 120.40 | 120.73 | 120.40 | 120.64 | 18,525 | +0.53(+0.44%) |
Aug 19, 2016 | 120.14 | 120.34 | 119.86 | 120.11 | 50,571 | -0.49(-0.40%) |
Aug 18, 2016 | 120.36 | 120.71 | 120.21 | 120.60 | 343,961 | +0.27(+0.23%) |
Aug 17, 2016 | 120.07 | 120.55 | 120.07 | 120.33 | 56,105 | +0.23(+0.19%) |
Aug 16, 2016 | 120.30 | 120.34 | 119.96 | 120.10 | 108,595 | -0.25(-0.21%) |
Aug 15, 2016 | 120.70 | 120.75 | 120.32 | 120.34 | 40,422 | -0.66(-0.55%) |
Aug 12, 2016 | 121.08 | 121.38 | 120.84 | 121.01 | 62,998 | +0.60(+0.50%) |
Aug 11, 2016 | 120.89 | 121.04 | 120.17 | 120.40 | 270,018 | -0.64(-0.53%) |
Aug 10, 2016 | 120.97 | 121.24 | 120.74 | 121.05 | 47,329 | +0.26(+0.21%) |
Aug 09, 2016 | 120.37 | 120.82 | 120.34 | 120.79 | 80,431 | +0.65(+0.54%) |
Aug 08, 2016 | 119.98 | 120.27 | 119.83 | 120.15 | 52,790 | +0.01(+0.00%) |
Aug 05, 2016 | 120.75 | 120.75 | 120.10 | 120.14 | 30,482 | -0.86(-0.71%) |
Aug 04, 2016 | 120.93 | 121.33 | 120.93 | 121.00 | 35,556 | +0.34(+0.28%) |
Aug 03, 2016 | 120.75 | 120.75 | 120.28 | 120.66 | 21,546 | +0.03(+0.03%) |
Aug 02, 2016 | 120.30 | 120.92 | 120.08 | 120.63 | 200,499 | -0.46(-0.38%) |
Aug 01, 2016 | 120.51 | 121.29 | 120.51 | 121.09 | 32,305 | -0.64(-0.52%) |
Jul 29, 2016 | 121.15 | 121.73 | 121.15 | 121.72 | 27,667 | +0.64(+0.53%) |
Jul 28, 2016 | 120.78 | 121.18 | 120.72 | 121.09 | 38,947 | +0.09(+0.08%) |
Jul 27, 2016 | 120.50 | 121.05 | 120.50 | 121.00 | 46,716 | +0.68(+0.56%) |
Jul 26, 2016 | 120.43 | 120.43 | 119.76 | 120.32 | 47,760 | +0.11(+0.09%) |
Jul 25, 2016 | 120.40 | 120.48 | 120.13 | 120.21 | 29,279 | -0.12(-0.10%) |
Jul 22, 2016 | 120.08 | 120.56 | 119.99 | 120.34 | 17,270 | +0.06(+0.05%) |
Jul 21, 2016 | 119.55 | 120.33 | 119.45 | 120.28 | 34,865 | +0.19(+0.16%) |
Jul 20, 2016 | 120.16 | 120.16 | 119.87 | 120.09 | 26,899 | -0.40(-0.34%) |
Jul 19, 2016 | 120.34 | 120.58 | 120.25 | 120.49 | 114,648 | +0.51(+0.43%) |
Jul 18, 2016 | 120.36 | 120.49 | 119.83 | 119.98 | 851,026 | -0.16(-0.13%) |
Jul 15, 2016 | 120.23 | 120.32 | 119.92 | 120.14 | 1,304,211 | -0.69(-0.57%) |
Jul 14, 2016 | 120.71 | 120.87 | 120.52 | 120.82 | 98,961 | -0.79(-0.65%) |
Jul 13, 2016 | 121.77 | 121.77 | 121.44 | 121.62 | 159,569 | +0.62(+0.51%) |
Jul 12, 2016 | 121.30 | 121.37 | 120.88 | 121.00 | 290,271 | -1.01(-0.83%) |
Jul 11, 2016 | 122.30 | 122.56 | 121.96 | 122.00 | 34,751 | -0.73(-0.59%) |
Jul 08, 2016 | 122.41 | 122.89 | 122.25 | 122.73 | 247,099 | +0.32(+0.26%) |
Jul 07, 2016 | 121.54 | 122.64 | 121.54 | 122.41 | 177,636 | -0.15(-0.12%) |
Jul 06, 2016 | 122.57 | 122.70 | 122.15 | 122.56 | 308,376 | -0.04(-0.03%) |
Jul 05, 2016 | 122.26 | 122.77 | 122.19 | 122.60 | 311,162 | +0.82(+0.67%) |
Jul 01, 2016 | 122.25 | 121.78 | 121.78 | 121.78 | 84,004 | +0.85(+0.71%) |
Jun 30, 2016 | 120.91 | 121.49 | 120.57 | 120.93 | 154,045 | +0.23(+0.19%) |
Jun 29, 2016 | 121.23 | 121.38 | 120.70 | 120.70 | 919,471 | -0.55(-0.45%) |
Jun 28, 2016 | 121.09 | 121.32 | 120.87 | 121.24 | 1,415,528 | +0.01(+0.01%) |
Jun 27, 2016 | 120.91 | 121.31 | 120.84 | 121.23 | 144,127 | +1.54(+1.29%) |
Jun 24, 2016 | 120.15 | 120.15 | 119.49 | 119.69 | 75,014 | +2.02(+1.72%) |
Jun 23, 2016 | 117.83 | 118.15 | 117.56 | 117.67 | 123,622 | -0.77(-0.65%) |
Jun 22, 2016 | 118.14 | 118.50 | 118.08 | 118.45 | 116,171 | +0.21(+0.18%) |
Jun 21, 2016 | 118.49 | 118.69 | 118.19 | 118.23 | 30,046 | -0.21(-0.18%) |
Jun 20, 2016 | 118.41 | 118.62 | 118.39 | 118.45 | 42,535 | -0.76(-0.64%) |
Jun 17, 2016 | 119.34 | 119.62 | 119.04 | 119.20 | 31,766 | -0.51(-0.43%) |
Jun 16, 2016 | 119.81 | 120.31 | 119.52 | 119.72 | 819,818 | +0.34(+0.28%) |
Jun 15, 2016 | 119.20 | 119.61 | 119.15 | 119.38 | 215,828 | +0.32(+0.27%) |
Jun 14, 2016 | 119.44 | 119.45 | 118.97 | 119.06 | 95,976 | -0.08(-0.07%) |
Jun 13, 2016 | 119.04 | 119.15 | 118.82 | 119.14 | 102,659 | +0.42(+0.35%) |
Jun 10, 2016 | 118.73 | 118.97 | 118.56 | 118.72 | 32,228 | +0.43(+0.36%) |
Jun 09, 2016 | 118.40 | 118.45 | 118.26 | 118.29 | 98,387 | +0.32(+0.27%) |
Jun 08, 2016 | 117.91 | 118.01 | 117.80 | 117.97 | 11,469 | +0.27(+0.23%) |
Jun 07, 2016 | 117.80 | 117.89 | 117.66 | 117.70 | 834,215 | +0.24(+0.20%) |
Jun 06, 2016 | 117.61 | 117.74 | 117.35 | 117.46 | 373,226 | -0.38(-0.32%) |
Jun 03, 2016 | 117.69 | 117.89 | 117.62 | 117.84 | 22,103 | +1.09(+0.93%) |
Jun 02, 2016 | 116.54 | 116.82 | 116.54 | 116.75 | 1,821,015 | +0.57(+0.49%) |
Jun 01, 2016 | 116.45 | 116.52 | 116.09 | 116.18 | 33,822 | +0.11(+0.09%) |
May 31, 2016 | 115.50 | 116.20 | 115.45 | 116.07 | 26,777 | +0.34(+0.29%) |
May 27, 2016 | 115.94 | 115.73 | 115.73 | 115.73 | 39,586 | -0.34(-0.29%) |
May 26, 2016 | 115.69 | 116.22 | 115.69 | 116.07 | 84,123 | +0.53(+0.46%) |
May 25, 2016 | 115.79 | 115.86 | 115.55 | 115.55 | 17,757 | -0.11(-0.10%) |
May 24, 2016 | 115.62 | 115.86 | 115.49 | 115.66 | 36,982 | -0.38(-0.33%) |
May 23, 2016 | 115.79 | 116.09 | 115.72 | 116.04 | 21,079 | +0.16(+0.13%) |
May 20, 2016 | 115.51 | 115.92 | 115.51 | 115.88 | 21,597 | +0.07(+0.06%) |
May 19, 2016 | 115.50 | 115.97 | 115.50 | 115.82 | 29,458 | +0.30(+0.26%) |
May 18, 2016 | 116.34 | 116.34 | 115.29 | 115.52 | 62,918 | -1.19(-1.02%) |
May 17, 2016 | 116.71 | 116.92 | 116.68 | 116.72 | 32,749 | +0.03(+0.03%) |
May 16, 2016 | 116.83 | 116.87 | 116.51 | 116.68 | 28,270 | -0.62(-0.53%) |
May 13, 2016 | 116.86 | 117.31 | 116.76 | 117.30 | 87,360 | +0.63(+0.54%) |
May 12, 2016 | 116.57 | 116.78 | 116.46 | 116.67 | 54,062 | -0.39(-0.33%) |
May 11, 2016 | 116.40 | 117.25 | 116.40 | 117.05 | 118,063 | +0.43(+0.37%) |
May 10, 2016 | 117.84 | 117.84 | 116.41 | 116.62 | 125,824 | -0.09(-0.08%) |
May 09, 2016 | 116.75 | 116.84 | 116.39 | 116.72 | 102,769 | +0.31(+0.27%) |
May 06, 2016 | 116.86 | 116.86 | 116.34 | 116.40 | 148,778 | -0.40(-0.34%) |
May 05, 2016 | 116.37 | 116.84 | 116.09 | 116.80 | 85,627 | +0.45(+0.38%) |
May 04, 2016 | 116.20 | 116.42 | 115.90 | 116.35 | 164,319 | +0.37(+0.32%) |
May 03, 2016 | 115.93 | 116.22 | 115.87 | 115.98 | 212,998 | +0.80(+0.69%) |
May 02, 2016 | 115.45 | 115.58 | 115.13 | 115.18 | 384,878 | -0.55(-0.48%) |
Apr 29, 2016 | 115.44 | 115.79 | 115.19 | 115.74 | 71,593 | +0.03(+0.03%) |
Apr 28, 2016 | 115.14 | 115.79 | 115.10 | 115.70 | 103,325 | +0.46(+0.40%) |
Apr 27, 2016 | 114.98 | 115.30 | 114.77 | 115.24 | 41,427 | +0.81(+0.71%) |
Apr 26, 2016 | 114.82 | 114.86 | 114.38 | 114.43 | 38,067 | -0.36(-0.32%) |
Apr 25, 2016 | 114.88 | 115.07 | 114.78 | 114.79 | 173,600 | -0.36(-0.32%) |
Apr 22, 2016 | 115.31 | 115.31 | 114.96 | 115.16 | 64,467 | -0.12(-0.10%) |
Apr 21, 2016 | 115.11 | 115.33 | 114.95 | 115.28 | 134,044 | -0.28(-0.24%) |
Apr 20, 2016 | 116.53 | 116.64 | 115.55 | 115.56 | 118,283 | -0.80(-0.68%) |
Apr 19, 2016 | 116.48 | 116.52 | 116.11 | 116.35 | 22,084 | -0.18(-0.16%) |
Apr 18, 2016 | 116.73 | 116.73 | 116.34 | 116.54 | 26,365 | -0.26(-0.22%) |
Apr 15, 2016 | 116.54 | 117.04 | 116.54 | 116.80 | 1,478,620 | +0.50(+0.43%) |
Apr 14, 2016 | 116.45 | 116.67 | 116.21 | 116.30 | 104,472 | -0.38(-0.32%) |
Apr 13, 2016 | 116.48 | 116.79 | 116.26 | 116.67 | 84,128 | +0.16(+0.13%) |
Apr 12, 2016 | 116.75 | 116.88 | 116.37 | 116.52 | 49,131 | -0.53(-0.45%) |
Apr 11, 2016 | 116.72 | 117.16 | 116.55 | 117.05 | 38,948 | +0.03(+0.03%) |
Apr 08, 2016 | 117.10 | 117.20 | 116.86 | 117.02 | 131,206 | -0.43(-0.36%) |
Apr 07, 2016 | 117.11 | 117.54 | 116.86 | 117.45 | 41,185 | +0.91(+0.78%) |
Apr 06, 2016 | 116.91 | 116.91 | 116.42 | 116.54 | 50,191 | -0.53(-0.46%) |
Apr 05, 2016 | 116.93 | 117.17 | 116.79 | 117.08 | 166,835 | +0.78(+0.67%) |
Apr 04, 2016 | 116.22 | 116.41 | 116.05 | 116.30 | 286,111 | +0.07(+0.06%) |
Apr 01, 2016 | 116.42 | 116.66 | 115.87 | 116.23 | 243,263 | +0.06(+0.05%) |
Mar 31, 2016 | 115.63 | 116.28 | 115.56 | 116.17 | 336,944 | +0.76(+0.66%) |
Mar 30, 2016 | 116.20 | 116.21 | 115.22 | 115.41 | 42,832 | -0.71(-0.61%) |
Mar 29, 2016 | 115.34 | 116.17 | 115.34 | 116.12 | 43,049 | +1.02(+0.88%) |
Mar 28, 2016 | 114.62 | 115.43 | 114.62 | 115.10 | 23,053 | +0.25(+0.22%) |
Mar 24, 2016 | 115.73 | 114.85 | 114.85 | 114.85 | 112,315 | -0.19(-0.16%) |
Mar 23, 2016 | 114.45 | 115.22 | 114.42 | 115.04 | 71,973 | +0.75(+0.66%) |
Mar 22, 2016 | 115.16 | 115.25 | 114.24 | 114.29 | 99,231 | -0.16(-0.14%) |
Mar 21, 2016 | 115.27 | 115.27 | 114.39 | 114.44 | 211,686 | -0.56(-0.49%) |
Mar 18, 2016 | 114.93 | 115.28 | 114.91 | 115.00 | 58,547 | +0.22(+0.19%) |
Mar 17, 2016 | 114.75 | 115.00 | 114.68 | 114.78 | 148,949 | +0.25(+0.21%) |
Mar 16, 2016 | 114.06 | 114.56 | 113.69 | 114.53 | 82,335 | +0.58(+0.51%) |
Mar 15, 2016 | 114.34 | 114.45 | 113.86 | 113.95 | 90,227 | +0.02(+0.01%) |
Mar 14, 2016 | 114.01 | 114.27 | 113.91 | 113.93 | 21,108 | +0.12(+0.11%) |
Mar 11, 2016 | 114.52 | 114.56 | 113.72 | 113.81 | 49,979 | -0.60(-0.52%) |
Mar 10, 2016 | 115.03 | 115.03 | 113.99 | 114.41 | 111,205 | -0.32(-0.28%) |
Mar 09, 2016 | 114.89 | 115.07 | 114.58 | 114.73 | 257,343 | -0.63(-0.55%) |
Mar 08, 2016 | 115.34 | 115.75 | 115.19 | 115.36 | 68,240 | +0.98(+0.85%) |
Mar 07, 2016 | 114.48 | 114.48 | 114.20 | 114.38 | 133,543 | -0.16(-0.14%) |
Mar 04, 2016 | 115.03 | 115.03 | 114.25 | 114.54 | 83,839 | -0.51(-0.44%) |
Mar 03, 2016 | 114.89 | 115.31 | 114.85 | 115.05 | 63,232 | +0.17(+0.15%) |
Mar 02, 2016 | 115.48 | 115.48 | 114.45 | 114.88 | 86,958 | +0.00(+0.00%) |
Mar 01, 2016 | 115.96 | 115.96 | 114.70 | 114.88 | 112,176 | -1.15(-0.99%) |
Feb 29, 2016 | 116.05 | 116.05 | 115.74 | 116.02 | 44,714 | +0.27(+0.23%) |
Feb 26, 2016 | 115.85 | 116.07 | 115.55 | 115.75 | 93,220 | -0.62(-0.53%) |
Feb 25, 2016 | 116.47 | 116.71 | 116.12 | 116.38 | 104,298 | +0.43(+0.37%) |
Feb 24, 2016 | 116.61 | 117.10 | 115.94 | 115.95 | 74,918 | -0.14(-0.12%) |
Feb 23, 2016 | 115.61 | 116.25 | 115.34 | 116.09 | 121,229 | +0.24(+0.21%) |
Feb 22, 2016 | 115.95 | 115.97 | 115.72 | 115.85 | 144,543 | -0.06(-0.05%) |
Feb 19, 2016 | 116.02 | 116.27 | 115.79 | 115.91 | 82,988 | +0.06(+0.05%) |
Feb 18, 2016 | 115.25 | 116.04 | 115.22 | 115.85 | 181,776 | +0.66(+0.57%) |
Feb 17, 2016 | 115.21 | 115.82 | 114.79 | 115.20 | 86,486 | -0.44(-0.38%) |
Feb 16, 2016 | 115.73 | 115.98 | 115.39 | 115.63 | 153,065 | -0.67(-0.58%) |
Feb 12, 2016 | 116.83 | 116.30 | 116.30 | 116.30 | 373,051 | -0.84(-0.71%) |
Feb 11, 2016 | 118.46 | 118.46 | 116.72 | 117.14 | 327,276 | +0.62(+0.53%) |
Feb 10, 2016 | 115.85 | 116.60 | 115.75 | 116.52 | 211,399 | +0.52(+0.45%) |
Feb 09, 2016 | 116.55 | 116.55 | 115.88 | 116.00 | 309,867 | -0.08(-0.07%) |
Feb 08, 2016 | 115.43 | 116.17 | 115.36 | 116.08 | 365,258 | +1.27(+1.11%) |
Feb 05, 2016 | 114.37 | 114.97 | 114.32 | 114.81 | 194,155 | +0.05(+0.04%) |
Feb 04, 2016 | 114.48 | 114.77 | 114.32 | 114.76 | 85,267 | +0.34(+0.29%) |
Feb 03, 2016 | 114.59 | 115.20 | 114.40 | 114.43 | 141,514 | -0.34(-0.30%) |
Feb 02, 2016 | 114.39 | 114.77 | 114.25 | 114.77 | 140,338 | +1.05(+0.92%) |
Feb 01, 2016 | 113.82 | 113.83 | 113.50 | 113.72 | 359,651 | -0.19(-0.16%) |
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,922 | +0.67(+0.59%) |
Jan 28, 2016 | 112.93 | 113.34 | 112.92 | 113.24 | 186,842 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.20 | 112.58 | 113.00 | 82,629 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,283 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.02 | 112.71 | 112.93 | 40,301 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.25 | 112.57 | 120,921 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.65 | 112.80 | 112.91 | 100,458 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.14 | 113.19 | 827,088 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,261 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.79 | 112.79 | 112.79 | 167,761 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,253 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.57 | 111.62 | 112.38 | 113,329 | +0.46(+0.41%) |
Jan 12, 2016 | 111.22 | 112.29 | 111.19 | 111.92 | 147,711 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.08 | 111.17 | 41,956 | -0.56(-0.50%) |
Jan 08, 2016 | 111.31 | 111.82 | 111.11 | 111.72 | 44,478 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.79 | 111.43 | 205,235 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,769 | +0.93(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.13 | 110.23 | 30,876 | -0.15(-0.13%) |
Jan 04, 2016 | 110.59 | 110.85 | 110.31 | 110.38 | 73,227 | +0.54(+0.49%) |
Dec 31, 2015 | 110.07 | 109.84 | 109.84 | 109.84 | 35,433 | +0.14(+0.13%) |
Dec 30, 2015 | 109.52 | 109.83 | 109.51 | 109.70 | 14,805 | +0.00(+0.00%) |
Dec 29, 2015 | 110.26 | 110.32 | 109.58 | 109.70 | 58,048 | -0.77(-0.70%) |
Dec 28, 2015 | 110.35 | 110.76 | 110.30 | 110.47 | 24,786 | +0.03(+0.02%) |
Dec 24, 2015 | 110.32 | 110.45 | 110.45 | 110.45 | 16,372 | +0.38(+0.35%) |
Dec 23, 2015 | 110.08 | 110.17 | 109.89 | 110.06 | 14,384 | -0.36(-0.33%) |
Dec 22, 2015 | 110.72 | 110.73 | 110.39 | 110.42 | 23,514 | -0.54(-0.48%) |
Dec 21, 2015 | 110.94 | 111.20 | 110.81 | 110.96 | 23,580 | +0.08(+0.07%) |
Dec 18, 2015 | 110.74 | 111.41 | 110.73 | 110.88 | 47,820 | +0.37(+0.33%) |
Dec 17, 2015 | 110.08 | 110.65 | 110.08 | 110.51 | 24,825 | +0.64(+0.58%) |
Dec 16, 2015 | 109.86 | 110.10 | 109.67 | 109.88 | 34,152 | -0.17(-0.15%) |
Dec 15, 2015 | 110.06 | 110.27 | 109.91 | 110.04 | 43,857 | -0.56(-0.51%) |
Dec 14, 2015 | 112.03 | 112.03 | 110.49 | 110.60 | 97,725 | -0.86(-0.77%) |
Dec 11, 2015 | 111.03 | 111.60 | 110.92 | 111.46 | 32,879 | +1.08(+0.98%) |
Dec 10, 2015 | 110.67 | 110.67 | 110.38 | 110.38 | 22,461 | -0.11(-0.10%) |
Dec 09, 2015 | 110.19 | 110.69 | 110.01 | 110.50 | 51,535 | +0.11(+0.10%) |
Dec 08, 2015 | 110.68 | 110.68 | 110.26 | 110.39 | 27,994 | +0.07(+0.07%) |
Dec 07, 2015 | 109.88 | 110.57 | 109.88 | 110.32 | 23,931 | +0.51(+0.46%) |
Dec 04, 2015 | 109.44 | 109.95 | 109.40 | 109.81 | 52,005 | +0.49(+0.45%) |
Dec 03, 2015 | 110.09 | 110.09 | 109.04 | 109.32 | 21,669 | -1.51(-1.37%) |
Dec 02, 2015 | 110.75 | 110.90 | 110.59 | 110.83 | 32,903 | -0.14(-0.12%) |