Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.60 | 105.11 | 102.53 | 104.71 | 420,392 | +2.05(+1.99%) |
Mar 30, 2017 | 100.68 | 102.82 | 100.04 | 102.66 | 408,126 | +2.06(+2.04%) |
Mar 29, 2017 | 100.98 | 100.98 | 100.12 | 100.60 | 147,404 | -0.43(-0.42%) |
Mar 28, 2017 | 101.01 | 101.48 | 99.91 | 101.03 | 243,338 | -0.14(-0.14%) |
Mar 27, 2017 | 99.86 | 101.28 | 99.77 | 101.17 | 194,153 | -0.51(-0.51%) |
Mar 24, 2017 | 101.43 | 101.95 | 101.02 | 101.69 | 325,711 | +0.40(+0.39%) |
Mar 23, 2017 | 102.00 | 102.21 | 101.05 | 101.29 | 257,824 | -0.77(-0.75%) |
Mar 22, 2017 | 101.83 | 102.17 | 100.73 | 102.06 | 219,143 | +0.53(+0.53%) |
Mar 21, 2017 | 104.59 | 104.59 | 101.30 | 101.52 | 386,673 | -2.74(-2.62%) |
Mar 20, 2017 | 105.13 | 105.13 | 103.68 | 104.26 | 202,191 | -0.87(-0.83%) |
Mar 17, 2017 | 104.75 | 105.28 | 104.01 | 105.13 | 393,173 | +0.54(+0.52%) |
Mar 16, 2017 | 105.10 | 105.74 | 104.19 | 104.59 | 238,075 | -0.45(-0.42%) |
Mar 15, 2017 | 104.12 | 105.57 | 103.97 | 105.04 | 389,829 | +1.14(+1.09%) |
Mar 14, 2017 | 104.53 | 104.53 | 103.06 | 103.90 | 236,824 | -1.12(-1.07%) |
Mar 13, 2017 | 104.57 | 105.12 | 104.32 | 105.03 | 197,905 | +0.46(+0.44%) |
Mar 10, 2017 | 105.18 | 105.49 | 103.67 | 104.57 | 253,753 | -0.68(-0.65%) |
Mar 09, 2017 | 103.90 | 105.26 | 103.80 | 105.25 | 353,461 | +1.85(+1.79%) |
Mar 08, 2017 | 103.82 | 104.71 | 103.34 | 103.40 | 383,048 | -0.53(-0.51%) |
Mar 07, 2017 | 103.55 | 104.21 | 103.14 | 103.93 | 309,184 | -0.32(-0.31%) |
Mar 06, 2017 | 104.09 | 104.80 | 103.68 | 104.25 | 228,491 | -0.06(-0.06%) |
Mar 03, 2017 | 103.66 | 104.47 | 102.78 | 104.31 | 339,026 | +0.77(+0.74%) |
Mar 02, 2017 | 104.04 | 104.08 | 103.00 | 103.54 | 225,474 | -0.52(-0.50%) |
Mar 01, 2017 | 103.35 | 104.97 | 102.96 | 104.07 | 572,923 | +1.69(+1.65%) |
Feb 28, 2017 | 103.51 | 103.75 | 102.14 | 102.38 | 555,437 | -1.11(-1.07%) |
Feb 27, 2017 | 102.62 | 103.59 | 102.59 | 103.48 | 417,736 | +1.05(+1.02%) |
Feb 24, 2017 | 104.38 | 104.38 | 101.91 | 102.44 | 603,163 | -2.54(-2.42%) |
Feb 23, 2017 | 105.49 | 105.98 | 104.65 | 104.98 | 409,100 | -0.16(-0.15%) |
Feb 22, 2017 | 105.22 | 105.78 | 104.88 | 105.13 | 493,576 | -0.15(-0.14%) |
Feb 21, 2017 | 104.18 | 105.70 | 102.85 | 105.28 | 431,126 | +0.32(+0.30%) |
Feb 17, 2017 | 104.96 | 104.96 | 104.96 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.98 | 103.94 | 102.45 | 103.71 | 519,793 | +0.51(+0.50%) |
Feb 15, 2017 | 102.90 | 104.16 | 102.37 | 103.19 | 445,865 | +0.71(+0.69%) |
Feb 14, 2017 | 99.33 | 103.70 | 99.04 | 102.48 | 977,487 | +3.24(+3.26%) |
Feb 13, 2017 | 98.35 | 100.00 | 97.98 | 99.24 | 1,042,778 | +1.51(+1.55%) |
Feb 10, 2017 | 98.92 | 99.85 | 97.53 | 97.73 | 1,375,813 | -1.10(-1.11%) |
Feb 09, 2017 | 107.10 | 109.62 | 97.45 | 98.83 | 2,047,924 | -19.97(-16.81%) |
Feb 08, 2017 | 118.61 | 119.86 | 118.19 | 118.80 | 327,641 | +0.06(+0.05%) |
Feb 07, 2017 | 121.55 | 121.80 | 118.61 | 118.74 | 445,356 | -2.91(-2.39%) |
Feb 06, 2017 | 119.91 | 121.68 | 119.83 | 121.65 | 255,250 | +1.40(+1.16%) |
Feb 03, 2017 | 119.97 | 120.75 | 119.35 | 120.26 | 432,101 | +0.75(+0.63%) |
Feb 02, 2017 | 119.19 | 119.83 | 118.34 | 119.51 | 296,946 | +0.52(+0.44%) |
Feb 01, 2017 | 119.26 | 119.52 | 118.05 | 118.98 | 163,703 | +0.04(+0.03%) |
Jan 31, 2017 | 119.00 | 119.61 | 118.36 | 118.95 | 120,938 | -0.30(-0.25%) |
Jan 30, 2017 | 118.95 | 119.46 | 117.70 | 119.25 | 175,058 | -0.07(-0.06%) |
Jan 27, 2017 | 119.70 | 120.05 | 118.63 | 119.31 | 140,006 | +0.01(+0.01%) |
Jan 26, 2017 | 118.88 | 120.16 | 118.79 | 119.31 | 139,633 | +0.01(+0.01%) |
Jan 25, 2017 | 120.92 | 121.25 | 118.57 | 119.30 | 213,378 | +0.04(+0.03%) |
Jan 24, 2017 | 118.76 | 119.62 | 118.44 | 119.26 | 266,160 | +0.46(+0.38%) |
Jan 23, 2017 | 119.03 | 119.62 | 118.13 | 118.80 | 159,404 | -0.26(-0.22%) |
Jan 20, 2017 | 118.63 | 119.56 | 117.77 | 119.06 | 207,746 | +1.39(+1.18%) |
Jan 19, 2017 | 119.15 | 119.73 | 117.67 | 117.68 | 120,911 | -1.89(-1.58%) |
Jan 18, 2017 | 119.31 | 119.65 | 118.44 | 119.57 | 101,028 | +0.31(+0.26%) |
Jan 17, 2017 | 119.01 | 120.00 | 118.25 | 119.26 | 201,452 | -0.52(-0.44%) |
Jan 13, 2017 | 119.78 | 119.78 | 119.78 | 0 | +1.44(+1.21%) | |
Jan 12, 2017 | 118.74 | 119.33 | 117.50 | 118.34 | 242,729 | -0.56(-0.47%) |
Jan 11, 2017 | 118.52 | 119.14 | 117.85 | 118.91 | 135,020 | +0.59(+0.50%) |
Jan 10, 2017 | 119.00 | 119.00 | 117.86 | 118.32 | 243,627 | -1.06(-0.89%) |
Jan 09, 2017 | 119.64 | 120.36 | 119.17 | 119.37 | 124,310 | -0.35(-0.29%) |
Jan 06, 2017 | 118.67 | 120.03 | 118.67 | 119.72 | 117,564 | +0.88(+0.74%) |
Jan 05, 2017 | 118.37 | 119.65 | 117.34 | 118.84 | 314,227 | +1.05(+0.89%) |
Jan 04, 2017 | 117.82 | 118.96 | 116.81 | 117.79 | 239,360 | -0.36(-0.30%) |
Jan 03, 2017 | 118.84 | 119.09 | 117.45 | 118.15 | 147,635 | +0.47(+0.40%) |
Dec 30, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.41(-0.35%) | |
Dec 29, 2016 | 117.92 | 118.68 | 117.69 | 118.09 | 121,548 | +0.08(+0.07%) |
Dec 28, 2016 | 119.35 | 119.35 | 117.55 | 118.02 | 158,679 | -0.92(-0.78%) |
Dec 27, 2016 | 119.72 | 121.23 | 118.47 | 118.94 | 159,390 | -0.64(-0.54%) |
Dec 23, 2016 | 119.58 | 119.58 | 119.58 | 0 | +4.24(+3.68%) | |
Dec 22, 2016 | 115.95 | 115.98 | 114.75 | 115.34 | 138,253 | -0.71(-0.61%) |
Dec 21, 2016 | 116.33 | 117.26 | 115.93 | 116.05 | 159,471 | -0.25(-0.22%) |
Dec 20, 2016 | 116.87 | 117.19 | 114.80 | 116.30 | 194,601 | -0.54(-0.46%) |
Dec 19, 2016 | 116.67 | 117.67 | 116.36 | 116.84 | 186,091 | +0.41(+0.35%) |
Dec 16, 2016 | 118.69 | 119.65 | 116.13 | 116.43 | 603,251 | -2.02(-1.70%) |
Dec 15, 2016 | 118.10 | 119.70 | 117.56 | 118.45 | 195,846 | +0.44(+0.37%) |
Dec 14, 2016 | 119.53 | 119.98 | 117.72 | 118.02 | 202,167 | -1.96(-1.63%) |
Dec 13, 2016 | 120.40 | 120.40 | 119.16 | 119.97 | 199,369 | +0.50(+0.42%) |
Dec 12, 2016 | 119.64 | 120.25 | 118.36 | 119.47 | 222,438 | -0.19(-0.16%) |
Dec 09, 2016 | 119.21 | 120.44 | 118.11 | 119.66 | 296,231 | +0.09(+0.07%) |
Dec 08, 2016 | 120.59 | 120.89 | 119.35 | 119.58 | 247,427 | -0.54(-0.45%) |
Dec 07, 2016 | 118.12 | 120.20 | 117.35 | 120.12 | 236,402 | +2.35(+1.99%) |
Dec 06, 2016 | 119.14 | 119.19 | 117.47 | 117.77 | 245,269 | -1.24(-1.04%) |
Dec 05, 2016 | 118.87 | 119.70 | 118.74 | 119.01 | 190,496 | +1.06(+0.90%) |
Dec 02, 2016 | 117.18 | 118.92 | 117.09 | 117.96 | 245,849 | +0.68(+0.58%) |
Dec 01, 2016 | 118.08 | 118.09 | 116.46 | 117.28 | 252,854 | -0.79(-0.67%) |
Nov 30, 2016 | 119.66 | 121.01 | 118.03 | 118.07 | 272,968 | -1.34(-1.12%) |
Nov 29, 2016 | 119.02 | 119.83 | 117.95 | 119.41 | 269,453 | +0.75(+0.63%) |
Nov 28, 2016 | 119.14 | 119.85 | 117.97 | 118.67 | 239,015 | -0.95(-0.80%) |
Nov 25, 2016 | 120.42 | 120.43 | 119.37 | 119.62 | 80,208 | -0.56(-0.47%) |
Nov 23, 2016 | 120.18 | 120.18 | 120.18 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 118.63 | 120.27 | 118.57 | 119.85 | 346,555 | +1.03(+0.87%) |
Nov 21, 2016 | 118.34 | 119.16 | 117.41 | 118.82 | 235,618 | +0.60(+0.51%) |
Nov 18, 2016 | 117.99 | 119.36 | 117.63 | 118.22 | 356,887 | +0.24(+0.21%) |
Nov 17, 2016 | 115.20 | 118.04 | 114.92 | 117.98 | 376,195 | +3.27(+2.85%) |
Nov 16, 2016 | 113.24 | 114.78 | 111.97 | 114.71 | 327,845 | +1.27(+1.12%) |
Nov 15, 2016 | 112.95 | 113.56 | 112.19 | 113.44 | 320,576 | +0.84(+0.75%) |
Nov 14, 2016 | 113.87 | 114.42 | 112.06 | 112.59 | 263,195 | -1.13(-1.00%) |
Nov 11, 2016 | 111.73 | 113.97 | 111.73 | 113.73 | 393,679 | +1.59(+1.42%) |
Nov 10, 2016 | 114.14 | 115.41 | 112.10 | 112.14 | 357,691 | -1.75(-1.53%) |
Nov 09, 2016 | 113.68 | 115.44 | 113.29 | 113.88 | 335,881 | -1.29(-1.12%) |
Nov 08, 2016 | 114.99 | 115.93 | 113.42 | 115.17 | 265,720 | +0.24(+0.21%) |
Nov 07, 2016 | 114.95 | 115.16 | 113.70 | 114.93 | 300,356 | +2.12(+1.88%) |
Nov 04, 2016 | 113.47 | 115.02 | 112.77 | 112.81 | 225,061 | -0.90(-0.79%) |
Nov 03, 2016 | 114.97 | 115.33 | 113.62 | 113.71 | 303,792 | -1.68(-1.45%) |
Nov 02, 2016 | 119.31 | 120.28 | 114.09 | 115.39 | 483,075 | -4.51(-3.76%) |
Nov 01, 2016 | 121.48 | 121.48 | 118.58 | 119.90 | 568,146 | -1.21(-1.00%) |
Oct 31, 2016 | 120.66 | 122.30 | 120.28 | 121.11 | 195,431 | +0.99(+0.82%) |
Oct 28, 2016 | 120.21 | 121.48 | 119.50 | 120.12 | 130,055 | -0.11(-0.09%) |
Oct 27, 2016 | 122.04 | 122.04 | 119.62 | 120.23 | 175,933 | -1.19(-0.98%) |
Oct 26, 2016 | 121.35 | 122.69 | 120.52 | 121.42 | 122,449 | -0.60(-0.49%) |
Oct 25, 2016 | 122.22 | 122.47 | 121.01 | 122.02 | 138,708 | -0.48(-0.39%) |
Oct 24, 2016 | 121.62 | 123.58 | 121.62 | 122.50 | 132,478 | +1.00(+0.82%) |
Oct 21, 2016 | 121.12 | 121.59 | 120.21 | 121.50 | 139,135 | +0.00(+0.00%) |
Oct 20, 2016 | 121.04 | 121.72 | 120.10 | 121.50 | 263,131 | +0.03(+0.02%) |
Oct 19, 2016 | 122.00 | 122.73 | 121.22 | 121.47 | 178,693 | -0.48(-0.39%) |
Oct 18, 2016 | 122.75 | 123.32 | 121.49 | 121.94 | 147,391 | +0.41(+0.34%) |
Oct 17, 2016 | 122.30 | 122.64 | 121.42 | 121.54 | 189,397 | -0.93(-0.76%) |
Oct 14, 2016 | 122.99 | 123.82 | 121.97 | 122.47 | 163,165 | +0.01(+0.01%) |
Oct 13, 2016 | 123.25 | 123.57 | 121.84 | 122.46 | 165,550 | -1.98(-1.59%) |
Oct 12, 2016 | 123.90 | 124.72 | 123.50 | 124.44 | 297,277 | +0.70(+0.56%) |
Oct 11, 2016 | 125.65 | 125.65 | 122.95 | 123.74 | 348,738 | -2.62(-2.07%) |
Oct 10, 2016 | 126.96 | 127.80 | 126.27 | 126.36 | 226,855 | -0.19(-0.15%) |
Oct 07, 2016 | 128.29 | 128.29 | 126.09 | 126.55 | 155,284 | -1.79(-1.39%) |
Oct 06, 2016 | 128.62 | 128.86 | 127.93 | 128.34 | 213,580 | -0.72(-0.56%) |
Oct 05, 2016 | 129.74 | 130.24 | 128.84 | 129.05 | 151,742 | -0.48(-0.37%) |
Oct 04, 2016 | 131.28 | 131.92 | 129.04 | 129.54 | 147,988 | -1.92(-1.46%) |
Oct 03, 2016 | 132.19 | 132.84 | 131.22 | 131.46 | 187,713 | -1.07(-0.81%) |
Sep 30, 2016 | 131.75 | 133.46 | 130.84 | 132.53 | 230,782 | +1.84(+1.41%) |
Sep 29, 2016 | 131.88 | 132.40 | 130.66 | 130.68 | 199,724 | -1.16(-0.88%) |
Sep 28, 2016 | 131.11 | 132.05 | 130.20 | 131.85 | 121,251 | +0.84(+0.64%) |
Sep 27, 2016 | 130.07 | 131.56 | 129.86 | 131.00 | 206,973 | +0.85(+0.66%) |
Sep 26, 2016 | 130.58 | 131.28 | 129.99 | 130.15 | 171,971 | -0.97(-0.74%) |
Sep 23, 2016 | 131.31 | 131.69 | 130.54 | 131.12 | 168,088 | -0.47(-0.35%) |
Sep 22, 2016 | 130.86 | 131.98 | 130.27 | 131.59 | 160,046 | +1.78(+1.37%) |
Sep 21, 2016 | 129.64 | 130.02 | 128.18 | 129.81 | 180,201 | +0.90(+0.70%) |
Sep 20, 2016 | 130.45 | 130.51 | 128.69 | 128.91 | 198,033 | -0.55(-0.43%) |
Sep 19, 2016 | 130.44 | 131.40 | 129.32 | 129.46 | 185,110 | -0.35(-0.27%) |
Sep 16, 2016 | 130.34 | 130.57 | 128.83 | 129.81 | 246,199 | -1.49(-1.14%) |
Sep 15, 2016 | 129.78 | 131.44 | 129.14 | 131.31 | 123,436 | +1.49(+1.15%) |
Sep 14, 2016 | 130.47 | 131.82 | 129.34 | 129.81 | 145,533 | -0.81(-0.62%) |
Sep 13, 2016 | 130.36 | 131.20 | 129.30 | 130.63 | 269,351 | -0.28(-0.21%) |
Sep 12, 2016 | 128.28 | 131.06 | 127.75 | 130.91 | 253,797 | +1.96(+1.52%) |
Sep 09, 2016 | 131.80 | 132.14 | 128.91 | 128.95 | 235,647 | -4.18(-3.14%) |
Sep 08, 2016 | 132.98 | 133.46 | 132.33 | 133.13 | 234,302 | -0.30(-0.23%) |
Sep 07, 2016 | 133.61 | 134.40 | 132.65 | 133.43 | 244,301 | -0.78(-0.58%) |
Sep 06, 2016 | 134.84 | 135.51 | 133.64 | 134.21 | 243,594 | +0.01(+0.01%) |
Sep 02, 2016 | 133.87 | 134.19 | 134.19 | 134.19 | 221,743 | +0.95(+0.71%) |
Sep 01, 2016 | 133.69 | 134.13 | 132.40 | 133.25 | 207,604 | -0.28(-0.21%) |
Aug 31, 2016 | 133.66 | 134.22 | 131.93 | 133.53 | 223,112 | -0.06(-0.04%) |
Aug 30, 2016 | 134.42 | 134.67 | 132.85 | 133.58 | 263,861 | -0.65(-0.48%) |
Aug 29, 2016 | 133.72 | 135.14 | 133.30 | 134.23 | 271,013 | +0.57(+0.43%) |
Aug 26, 2016 | 133.83 | 135.03 | 132.64 | 133.66 | 178,081 | -0.05(-0.04%) |
Aug 25, 2016 | 133.20 | 134.81 | 132.88 | 133.71 | 200,375 | +0.08(+0.06%) |
Aug 24, 2016 | 134.10 | 134.61 | 133.28 | 133.63 | 129,335 | -0.63(-0.47%) |
Aug 23, 2016 | 135.13 | 135.67 | 133.96 | 134.26 | 286,085 | -0.51(-0.38%) |
Aug 22, 2016 | 134.31 | 134.98 | 133.76 | 134.78 | 147,055 | +0.02(+0.01%) |
Aug 19, 2016 | 134.14 | 135.53 | 133.50 | 134.76 | 166,968 | +0.18(+0.14%) |
Aug 18, 2016 | 134.72 | 134.81 | 133.78 | 134.57 | 190,777 | -0.20(-0.15%) |
Aug 17, 2016 | 134.04 | 134.91 | 133.29 | 134.78 | 208,735 | +0.86(+0.64%) |
Aug 16, 2016 | 134.91 | 135.25 | 133.85 | 133.91 | 125,312 | -1.37(-1.01%) |
Aug 15, 2016 | 135.58 | 135.58 | 134.88 | 135.28 | 129,761 | +0.47(+0.35%) |
Aug 12, 2016 | 134.84 | 135.29 | 133.90 | 134.82 | 144,955 | +0.01(+0.01%) |
Aug 11, 2016 | 135.32 | 135.63 | 134.53 | 134.81 | 240,368 | -0.03(-0.02%) |
Aug 10, 2016 | 135.46 | 135.46 | 134.33 | 134.84 | 179,712 | -0.26(-0.19%) |
Aug 09, 2016 | 136.16 | 136.23 | 134.91 | 135.10 | 199,431 | -0.68(-0.50%) |
Aug 08, 2016 | 136.02 | 136.17 | 134.89 | 135.78 | 214,852 | -0.04(-0.03%) |
Aug 05, 2016 | 136.39 | 137.32 | 135.28 | 135.81 | 287,575 | +0.11(+0.08%) |
Aug 04, 2016 | 136.04 | 136.34 | 134.70 | 135.71 | 388,161 | -0.81(-0.59%) |
Aug 03, 2016 | 134.50 | 136.53 | 134.08 | 136.51 | 797,500 | +2.29(+1.71%) |
Aug 02, 2016 | 131.74 | 135.69 | 128.90 | 134.22 | 762,271 | +9.47(+7.59%) |
Aug 01, 2016 | 125.08 | 125.73 | 124.14 | 124.76 | 360,377 | -0.62(-0.50%) |
Jul 29, 2016 | 126.12 | 126.19 | 124.62 | 125.38 | 196,113 | -0.74(-0.58%) |
Jul 28, 2016 | 127.25 | 127.25 | 125.50 | 126.11 | 184,038 | -1.15(-0.90%) |
Jul 27, 2016 | 127.62 | 128.48 | 126.17 | 127.26 | 304,685 | -0.34(-0.27%) |
Jul 26, 2016 | 127.60 | 127.83 | 126.92 | 127.60 | 156,667 | +0.33(+0.26%) |
Jul 25, 2016 | 127.15 | 128.12 | 126.66 | 127.27 | 207,348 | +0.12(+0.09%) |
Jul 22, 2016 | 125.61 | 127.19 | 125.22 | 127.15 | 185,017 | +1.58(+1.26%) |
Jul 21, 2016 | 125.53 | 127.01 | 124.81 | 125.57 | 367,766 | -0.27(-0.22%) |
Jul 20, 2016 | 124.35 | 126.30 | 124.13 | 125.84 | 241,016 | +1.67(+1.34%) |
Jul 19, 2016 | 123.69 | 124.39 | 123.42 | 124.17 | 173,588 | -0.06(-0.05%) |
Jul 18, 2016 | 123.90 | 124.68 | 123.66 | 124.23 | 243,720 | +0.52(+0.42%) |
Jul 15, 2016 | 123.22 | 124.26 | 122.36 | 123.71 | 229,402 | +0.97(+0.79%) |
Jul 14, 2016 | 124.19 | 124.40 | 121.85 | 122.74 | 260,935 | +0.25(+0.21%) |
Jul 13, 2016 | 122.35 | 123.14 | 121.99 | 122.49 | 121,593 | +0.78(+0.64%) |
Jul 12, 2016 | 120.96 | 122.61 | 120.34 | 121.71 | 253,508 | +1.62(+1.35%) |
Jul 11, 2016 | 120.43 | 120.79 | 119.48 | 120.09 | 205,210 | -0.02(-0.02%) |
Jul 08, 2016 | 120.68 | 121.63 | 119.94 | 120.11 | 255,053 | +0.70(+0.58%) |
Jul 07, 2016 | 119.54 | 120.80 | 119.03 | 119.41 | 174,531 | -0.13(-0.11%) |
Jul 06, 2016 | 118.30 | 119.70 | 118.00 | 119.54 | 323,404 | +1.06(+0.89%) |
Jul 05, 2016 | 118.92 | 119.37 | 117.56 | 118.48 | 209,607 | -0.90(-0.76%) |
Jul 01, 2016 | 117.96 | 119.38 | 119.38 | 119.38 | 255,762 | +1.19(+1.01%) |
Jun 30, 2016 | 115.89 | 118.20 | 114.67 | 118.19 | 355,649 | +2.21(+1.91%) |
Jun 29, 2016 | 115.75 | 116.26 | 114.59 | 115.98 | 490,433 | +1.41(+1.23%) |
Jun 28, 2016 | 115.96 | 115.96 | 113.77 | 114.57 | 383,005 | +1.39(+1.23%) |
Jun 27, 2016 | 116.74 | 117.66 | 112.83 | 113.18 | 605,227 | -4.86(-4.12%) |
Jun 24, 2016 | 119.45 | 121.05 | 117.77 | 118.04 | 343,619 | -6.06(-4.89%) |
Jun 23, 2016 | 124.60 | 124.60 | 123.16 | 124.11 | 233,499 | +1.12(+0.91%) |
Jun 22, 2016 | 123.80 | 124.96 | 122.59 | 122.98 | 211,930 | -0.91(-0.74%) |
Jun 21, 2016 | 123.53 | 124.65 | 123.03 | 123.89 | 214,522 | +0.34(+0.28%) |
Jun 20, 2016 | 122.57 | 124.70 | 122.57 | 123.55 | 192,130 | +2.24(+1.85%) |
Jun 17, 2016 | 122.09 | 122.71 | 121.28 | 121.31 | 309,115 | -0.52(-0.43%) |
Jun 16, 2016 | 121.02 | 122.10 | 120.63 | 121.84 | 245,047 | -0.21(-0.17%) |
Jun 15, 2016 | 122.06 | 123.45 | 121.60 | 122.05 | 263,993 | +0.25(+0.21%) |
Jun 14, 2016 | 121.43 | 122.50 | 120.22 | 121.80 | 136,381 | +0.29(+0.24%) |
Jun 13, 2016 | 121.76 | 123.25 | 120.88 | 121.51 | 164,029 | -0.48(-0.39%) |
Jun 10, 2016 | 122.06 | 122.86 | 121.65 | 121.98 | 154,679 | -1.63(-1.32%) |
Jun 09, 2016 | 123.92 | 124.21 | 123.26 | 123.61 | 214,347 | -0.90(-0.72%) |
Jun 08, 2016 | 124.14 | 124.70 | 123.04 | 124.51 | 352,108 | +0.78(+0.63%) |
Jun 07, 2016 | 124.66 | 124.81 | 123.36 | 123.73 | 361,532 | -0.78(-0.62%) |
Jun 06, 2016 | 123.29 | 125.01 | 122.68 | 124.50 | 228,716 | +1.67(+1.36%) |
Jun 03, 2016 | 122.89 | 123.17 | 121.24 | 122.84 | 223,721 | -0.45(-0.36%) |
Jun 02, 2016 | 122.75 | 123.28 | 120.83 | 123.28 | 321,113 | +0.32(+0.26%) |
Jun 01, 2016 | 122.96 | 123.44 | 121.83 | 122.96 | 315,987 | -0.14(-0.11%) |
May 31, 2016 | 122.81 | 123.24 | 121.77 | 123.10 | 377,736 | +0.48(+0.40%) |
May 27, 2016 | 121.58 | 122.61 | 122.61 | 122.61 | 195,455 | +1.32(+1.09%) |
May 26, 2016 | 122.28 | 122.61 | 120.65 | 121.29 | 239,539 | -0.83(-0.68%) |
May 25, 2016 | 119.67 | 122.37 | 119.48 | 122.13 | 538,115 | +2.85(+2.39%) |
May 24, 2016 | 117.60 | 119.60 | 117.02 | 119.28 | 215,001 | +2.45(+2.10%) |
May 23, 2016 | 115.96 | 117.25 | 115.40 | 116.82 | 236,706 | +0.18(+0.16%) |
May 20, 2016 | 116.53 | 117.29 | 116.28 | 116.64 | 292,503 | +0.75(+0.64%) |
May 19, 2016 | 115.05 | 116.09 | 114.78 | 115.89 | 169,551 | +0.14(+0.12%) |
May 18, 2016 | 116.23 | 118.05 | 115.33 | 115.75 | 337,697 | -0.58(-0.50%) |
May 17, 2016 | 116.37 | 118.24 | 115.97 | 116.34 | 875,114 | -0.51(-0.44%) |
May 16, 2016 | 115.98 | 117.44 | 114.87 | 116.85 | 569,062 | +1.18(+1.02%) |
May 13, 2016 | 114.32 | 116.41 | 113.83 | 115.67 | 489,673 | +0.87(+0.76%) |
May 12, 2016 | 115.88 | 116.11 | 113.68 | 114.80 | 295,826 | -0.35(-0.30%) |
May 11, 2016 | 115.99 | 116.61 | 115.03 | 115.14 | 471,906 | -0.83(-0.72%) |
May 10, 2016 | 109.40 | 116.48 | 108.50 | 115.98 | 1,115,242 | +7.57(+6.98%) |
May 09, 2016 | 107.80 | 109.43 | 107.37 | 108.41 | 397,786 | +0.64(+0.59%) |
May 06, 2016 | 106.02 | 108.16 | 105.51 | 107.77 | 174,203 | +1.35(+1.27%) |
May 05, 2016 | 107.47 | 107.79 | 106.28 | 106.42 | 366,048 | -0.80(-0.74%) |
May 04, 2016 | 106.86 | 107.83 | 106.26 | 107.22 | 233,895 | -0.43(-0.40%) |
May 03, 2016 | 106.84 | 108.19 | 106.66 | 107.64 | 278,904 | -0.42(-0.39%) |
May 02, 2016 | 107.54 | 108.14 | 106.70 | 108.06 | 170,209 | +0.96(+0.90%) |
Apr 29, 2016 | 107.34 | 107.66 | 106.15 | 107.10 | 229,180 | -0.57(-0.53%) |
Apr 28, 2016 | 108.17 | 109.55 | 107.32 | 107.67 | 339,284 | -0.92(-0.85%) |
Apr 27, 2016 | 107.78 | 108.75 | 107.18 | 108.60 | 195,842 | +0.48(+0.44%) |
Apr 26, 2016 | 107.16 | 108.71 | 107.16 | 108.12 | 245,478 | +1.41(+1.32%) |
Apr 25, 2016 | 106.45 | 106.75 | 105.22 | 106.71 | 172,210 | +0.00(+0.00%) |
Apr 22, 2016 | 105.51 | 106.85 | 104.87 | 106.71 | 184,362 | +1.02(+0.96%) |
Apr 21, 2016 | 106.09 | 106.93 | 105.38 | 105.70 | 333,159 | -0.40(-0.37%) |
Apr 20, 2016 | 105.51 | 106.40 | 104.81 | 106.09 | 177,627 | +0.70(+0.66%) |
Apr 19, 2016 | 104.79 | 105.58 | 104.07 | 105.39 | 161,465 | +0.98(+0.94%) |
Apr 18, 2016 | 102.59 | 104.63 | 102.44 | 104.42 | 126,690 | +1.26(+1.22%) |
Apr 15, 2016 | 103.62 | 103.64 | 101.75 | 103.15 | 242,264 | -0.17(-0.16%) |
Apr 14, 2016 | 103.36 | 104.04 | 102.37 | 103.32 | 170,428 | -0.20(-0.20%) |
Apr 13, 2016 | 101.40 | 103.56 | 100.22 | 103.52 | 288,669 | +3.05(+3.03%) |
Apr 12, 2016 | 100.08 | 100.63 | 97.79 | 100.48 | 294,543 | +0.84(+0.85%) |
Apr 11, 2016 | 100.95 | 101.56 | 99.54 | 99.63 | 243,019 | -0.83(-0.83%) |
Apr 08, 2016 | 101.41 | 101.84 | 99.66 | 100.47 | 140,134 | +0.18(+0.18%) |
Apr 07, 2016 | 100.77 | 100.77 | 99.08 | 100.28 | 236,241 | -0.97(-0.96%) |
Apr 06, 2016 | 100.63 | 101.31 | 99.54 | 101.25 | 222,281 | +0.83(+0.82%) |
Apr 05, 2016 | 100.34 | 101.42 | 99.62 | 100.43 | 246,437 | -0.48(-0.47%) |
Apr 04, 2016 | 101.06 | 101.34 | 99.81 | 100.90 | 180,294 | -0.27(-0.27%) |