Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 103.87 | 104.08 | 103.87 | 104.04 | 48,057 | +0.13(+0.13%) |
Mar 30, 2017 | 104.07 | 104.15 | 103.91 | 103.91 | 38,596 | -0.15(-0.15%) |
Mar 29, 2017 | 104.07 | 104.22 | 103.88 | 104.06 | 51,840 | +0.09(+0.09%) |
Mar 28, 2017 | 104.02 | 104.18 | 103.82 | 103.97 | 44,337 | -0.05(-0.05%) |
Mar 27, 2017 | 104.13 | 104.17 | 103.93 | 104.01 | 71,350 | +0.14(+0.14%) |
Mar 24, 2017 | 103.61 | 104.03 | 103.61 | 103.87 | 41,597 | +0.10(+0.10%) |
Mar 23, 2017 | 103.97 | 103.97 | 103.65 | 103.77 | 44,420 | -0.09(-0.09%) |
Mar 22, 2017 | 103.69 | 103.91 | 103.63 | 103.86 | 99,613 | +0.32(+0.31%) |
Mar 21, 2017 | 103.34 | 103.71 | 103.34 | 103.54 | 206,991 | +0.19(+0.18%) |
Mar 20, 2017 | 103.29 | 103.46 | 103.18 | 103.35 | 47,805 | +0.13(+0.13%) |
Mar 17, 2017 | 103.11 | 103.26 | 102.91 | 103.22 | 43,289 | +0.19(+0.18%) |
Mar 16, 2017 | 103.12 | 103.17 | 102.88 | 103.03 | 456,547 | -0.05(-0.05%) |
Mar 15, 2017 | 102.32 | 103.16 | 102.32 | 103.08 | 86,831 | +0.62(+0.60%) |
Mar 14, 2017 | 102.44 | 102.55 | 102.26 | 102.46 | 83,447 | +0.00(+0.00%) |
Mar 13, 2017 | 102.32 | 102.61 | 102.32 | 102.46 | 70,411 | -0.10(-0.10%) |
Mar 10, 2017 | 102.42 | 102.64 | 102.32 | 102.56 | 103,808 | +0.08(+0.07%) |
Mar 09, 2017 | 102.64 | 102.64 | 102.41 | 102.49 | 106,623 | -0.37(-0.36%) |
Mar 08, 2017 | 102.93 | 102.99 | 102.69 | 102.86 | 66,293 | -0.25(-0.24%) |
Mar 07, 2017 | 103.32 | 103.36 | 103.05 | 103.10 | 125,743 | -0.29(-0.28%) |
Mar 06, 2017 | 103.56 | 103.56 | 103.37 | 103.40 | 63,797 | -0.17(-0.16%) |
Mar 03, 2017 | 103.56 | 103.58 | 103.35 | 103.57 | 145,532 | +0.00(+0.00%) |
Mar 02, 2017 | 103.40 | 103.58 | 103.35 | 103.57 | 108,573 | -0.04(-0.04%) |
Mar 01, 2017 | 103.58 | 103.70 | 103.46 | 103.61 | 105,495 | -0.44(-0.42%) |
Feb 28, 2017 | 104.17 | 104.27 | 103.98 | 104.04 | 93,015 | +0.00(+0.00%) |
Feb 27, 2017 | 104.08 | 104.33 | 104.02 | 104.04 | 1,762,380 | -0.08(-0.08%) |
Feb 24, 2017 | 103.86 | 104.27 | 103.86 | 104.13 | 66,904 | +0.32(+0.31%) |
Feb 23, 2017 | 103.62 | 103.87 | 103.54 | 103.81 | 91,106 | +0.09(+0.09%) |
Feb 22, 2017 | 103.53 | 103.73 | 103.38 | 103.71 | 84,974 | +0.21(+0.21%) |
Feb 21, 2017 | 103.37 | 103.59 | 103.17 | 103.50 | 57,163 | +0.19(+0.19%) |
Feb 17, 2017 | 103.31 | 103.31 | 103.31 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 103.11 | 103.42 | 102.96 | 103.40 | 376,398 | +0.50(+0.49%) |
Feb 15, 2017 | 102.90 | 103.16 | 102.76 | 102.90 | 138,053 | -0.21(-0.20%) |
Feb 14, 2017 | 103.47 | 103.47 | 103.05 | 103.11 | 83,045 | -0.35(-0.34%) |
Feb 13, 2017 | 103.44 | 103.54 | 103.31 | 103.46 | 98,323 | +0.06(+0.05%) |
Feb 10, 2017 | 103.15 | 103.60 | 103.13 | 103.40 | 59,301 | +0.09(+0.08%) |
Feb 09, 2017 | 103.81 | 103.81 | 103.29 | 103.31 | 35,419 | -0.54(-0.52%) |
Feb 08, 2017 | 103.58 | 103.88 | 103.54 | 103.85 | 62,508 | +0.52(+0.50%) |
Feb 07, 2017 | 103.37 | 103.58 | 103.17 | 103.33 | 59,347 | +0.17(+0.16%) |
Feb 06, 2017 | 103.10 | 103.33 | 102.86 | 103.16 | 40,122 | +0.22(+0.21%) |
Feb 03, 2017 | 103.15 | 103.29 | 102.78 | 102.95 | 33,681 | -0.03(-0.03%) |
Feb 02, 2017 | 103.16 | 103.20 | 102.82 | 102.97 | 54,510 | -0.09(-0.09%) |
Feb 01, 2017 | 102.94 | 103.09 | 102.67 | 103.07 | 42,859 | +0.18(+0.18%) |
Jan 31, 2017 | 102.92 | 103.10 | 102.86 | 102.89 | 75,186 | +0.12(+0.12%) |
Jan 30, 2017 | 103.02 | 103.02 | 102.71 | 102.77 | 38,147 | -0.04(-0.04%) |
Jan 27, 2017 | 102.91 | 102.98 | 102.68 | 102.80 | 80,942 | +0.02(+0.02%) |
Jan 26, 2017 | 102.77 | 102.85 | 102.49 | 102.78 | 40,704 | +0.05(+0.05%) |
Jan 25, 2017 | 102.96 | 102.99 | 102.56 | 102.74 | 49,095 | -0.26(-0.26%) |
Jan 24, 2017 | 103.08 | 103.25 | 102.92 | 103.00 | 40,227 | -0.14(-0.14%) |
Jan 23, 2017 | 103.07 | 103.44 | 102.99 | 103.14 | 125,102 | +0.19(+0.18%) |
Jan 20, 2017 | 102.93 | 103.01 | 102.57 | 102.95 | 152,755 | +0.21(+0.20%) |
Jan 19, 2017 | 103.02 | 103.10 | 102.75 | 102.75 | 240,755 | -0.41(-0.40%) |
Jan 18, 2017 | 103.39 | 103.55 | 103.03 | 103.16 | 257,281 | -0.56(-0.54%) |
Jan 17, 2017 | 103.86 | 103.86 | 103.42 | 103.72 | 84,000 | +0.40(+0.39%) |
Jan 13, 2017 | 103.31 | 103.31 | 103.31 | 0 | -0.29(-0.28%) | |
Jan 12, 2017 | 103.80 | 103.90 | 103.41 | 103.60 | 48,540 | +0.19(+0.18%) |
Jan 11, 2017 | 103.49 | 103.73 | 103.25 | 103.41 | 156,232 | +0.11(+0.11%) |
Jan 10, 2017 | 103.35 | 103.54 | 103.30 | 103.30 | 105,917 | -0.11(-0.11%) |
Jan 09, 2017 | 103.37 | 103.58 | 103.32 | 103.41 | 91,606 | +0.12(+0.12%) |
Jan 06, 2017 | 103.41 | 103.48 | 103.08 | 103.29 | 69,101 | -0.41(-0.39%) |
Jan 05, 2017 | 103.22 | 103.76 | 103.02 | 103.70 | 118,790 | +0.54(+0.52%) |
Jan 04, 2017 | 103.04 | 103.19 | 102.89 | 103.16 | 84,924 | +0.23(+0.22%) |
Jan 03, 2017 | 102.48 | 102.99 | 102.31 | 102.93 | 103,188 | +0.08(+0.08%) |
Dec 30, 2016 | 102.85 | 102.85 | 102.85 | 0 | +0.16(+0.16%) | |
Dec 29, 2016 | 102.45 | 102.75 | 102.37 | 102.69 | 46,555 | +0.48(+0.47%) |
Dec 28, 2016 | 102.09 | 102.51 | 102.00 | 102.21 | 48,824 | +0.16(+0.16%) |
Dec 27, 2016 | 101.95 | 102.13 | 101.95 | 102.05 | 61,219 | -0.19(-0.18%) |
Dec 23, 2016 | 102.24 | 102.24 | 102.24 | 0 | +0.14(+0.14%) | |
Dec 22, 2016 | 102.07 | 102.26 | 101.90 | 102.10 | 44,717 | -0.03(-0.03%) |
Dec 21, 2016 | 101.79 | 102.16 | 101.79 | 102.13 | 50,320 | +0.27(+0.27%) |
Dec 20, 2016 | 101.72 | 101.92 | 101.67 | 101.85 | 70,348 | -0.07(-0.06%) |
Dec 19, 2016 | 101.95 | 102.08 | 101.71 | 101.92 | 100,744 | +0.44(+0.43%) |
Dec 16, 2016 | 101.57 | 101.82 | 101.41 | 101.48 | 87,912 | +0.07(+0.07%) |
Dec 15, 2016 | 101.76 | 101.79 | 101.38 | 101.41 | 84,660 | -0.20(-0.19%) |
Dec 14, 2016 | 102.35 | 102.48 | 101.58 | 101.61 | 83,547 | -0.40(-0.39%) |
Dec 13, 2016 | 101.98 | 102.14 | 101.73 | 102.00 | 150,340 | +0.04(+0.04%) |
Dec 12, 2016 | 101.60 | 101.97 | 101.59 | 101.97 | 687,214 | +0.20(+0.19%) |
Dec 09, 2016 | 102.24 | 102.25 | 101.68 | 101.77 | 43,058 | -0.45(-0.44%) |
Dec 08, 2016 | 102.14 | 102.38 | 102.01 | 102.22 | 62,003 | -0.22(-0.22%) |
Dec 07, 2016 | 102.43 | 102.70 | 102.21 | 102.44 | 48,197 | +0.35(+0.34%) |
Dec 06, 2016 | 102.24 | 102.24 | 101.92 | 102.10 | 57,889 | -0.01(-0.01%) |
Dec 05, 2016 | 101.95 | 102.34 | 101.60 | 102.11 | 117,754 | +0.21(+0.20%) |
Dec 02, 2016 | 101.98 | 102.14 | 101.83 | 101.90 | 56,523 | +0.32(+0.31%) |
Dec 01, 2016 | 101.71 | 101.76 | 101.31 | 101.58 | 87,801 | -0.43(-0.42%) |
Nov 30, 2016 | 102.12 | 102.14 | 101.77 | 102.01 | 66,137 | -0.28(-0.27%) |
Nov 29, 2016 | 102.22 | 102.44 | 102.04 | 102.29 | 43,138 | +0.11(+0.11%) |
Nov 28, 2016 | 102.02 | 102.32 | 102.02 | 102.18 | 450,627 | +0.16(+0.16%) |
Nov 25, 2016 | 102.01 | 102.02 | 101.70 | 102.02 | 18,350 | +0.15(+0.15%) |
Nov 23, 2016 | 101.87 | 101.87 | 101.87 | 0 | -0.26(-0.26%) | |
Nov 22, 2016 | 102.33 | 102.33 | 102.03 | 102.13 | 47,074 | +0.10(+0.10%) |
Nov 21, 2016 | 102.12 | 102.26 | 101.95 | 102.03 | 32,777 | +0.10(+0.10%) |
Nov 18, 2016 | 102.49 | 102.53 | 101.83 | 101.93 | 529,442 | -0.45(-0.44%) |
Nov 17, 2016 | 102.71 | 102.84 | 102.33 | 102.38 | 106,568 | -0.33(-0.32%) |
Nov 16, 2016 | 102.50 | 102.97 | 102.45 | 102.70 | 99,137 | -0.01(-0.01%) |
Nov 15, 2016 | 102.52 | 102.85 | 102.47 | 102.71 | 125,920 | +0.50(+0.49%) |
Nov 14, 2016 | 101.87 | 102.59 | 101.87 | 102.22 | 238,279 | -0.46(-0.45%) |
Nov 11, 2016 | 103.09 | 103.09 | 102.65 | 102.67 | 41,981 | -0.42(-0.41%) |
Nov 10, 2016 | 103.31 | 103.57 | 103.10 | 103.10 | 41,991 | -0.37(-0.35%) |
Nov 09, 2016 | 103.61 | 104.21 | 103.35 | 103.46 | 46,527 | -1.25(-1.19%) |
Nov 08, 2016 | 105.18 | 105.18 | 104.65 | 104.71 | 45,476 | -0.27(-0.26%) |
Nov 07, 2016 | 104.92 | 105.00 | 104.74 | 104.98 | 123,154 | -0.05(-0.04%) |
Nov 04, 2016 | 104.79 | 105.13 | 104.79 | 105.03 | 201,326 | +0.22(+0.21%) |
Nov 03, 2016 | 104.60 | 104.86 | 104.60 | 104.80 | 73,062 | -0.15(-0.14%) |
Nov 02, 2016 | 105.01 | 105.05 | 104.75 | 104.95 | 61,733 | +0.17(+0.16%) |
Nov 01, 2016 | 104.70 | 104.92 | 104.58 | 104.78 | 49,095 | -0.17(-0.16%) |
Oct 31, 2016 | 104.91 | 105.08 | 104.83 | 104.95 | 123,027 | +0.11(+0.11%) |
Oct 28, 2016 | 104.83 | 104.97 | 104.73 | 104.84 | 28,450 | -0.11(-0.11%) |
Oct 27, 2016 | 105.15 | 105.15 | 104.73 | 104.95 | 29,175 | -0.42(-0.40%) |
Oct 26, 2016 | 105.50 | 105.50 | 105.24 | 105.37 | 35,640 | -0.19(-0.18%) |
Oct 25, 2016 | 105.56 | 105.76 | 105.51 | 105.56 | 59,701 | -0.09(-0.09%) |
Oct 24, 2016 | 105.71 | 105.92 | 105.50 | 105.66 | 37,831 | -0.14(-0.13%) |
Oct 21, 2016 | 105.87 | 105.87 | 105.66 | 105.79 | 52,320 | +0.11(+0.10%) |
Oct 20, 2016 | 105.86 | 105.92 | 105.66 | 105.68 | 85,091 | -0.18(-0.17%) |
Oct 19, 2016 | 105.55 | 105.87 | 105.55 | 105.86 | 63,049 | +0.23(+0.22%) |
Oct 18, 2016 | 105.24 | 105.66 | 105.24 | 105.63 | 51,487 | +0.26(+0.25%) |
Oct 17, 2016 | 105.50 | 105.54 | 105.36 | 105.36 | 24,676 | +0.08(+0.08%) |
Oct 14, 2016 | 105.36 | 105.60 | 105.22 | 105.28 | 66,044 | -0.23(-0.22%) |
Oct 13, 2016 | 105.51 | 105.66 | 105.40 | 105.51 | 20,666 | +0.17(+0.16%) |
Oct 12, 2016 | 105.31 | 105.43 | 105.11 | 105.35 | 116,398 | +0.11(+0.11%) |
Oct 11, 2016 | 105.36 | 105.49 | 105.18 | 105.23 | 189,656 | -0.29(-0.27%) |
Oct 10, 2016 | 105.50 | 105.55 | 105.22 | 105.52 | 34,601 | +0.01(+0.01%) |
Oct 07, 2016 | 105.58 | 105.64 | 105.26 | 105.51 | 106,052 | +0.05(+0.04%) |
Oct 06, 2016 | 105.32 | 105.54 | 105.23 | 105.47 | 75,923 | +0.06(+0.05%) |
Oct 05, 2016 | 105.53 | 105.58 | 105.29 | 105.41 | 103,028 | -0.11(-0.11%) |
Oct 04, 2016 | 105.68 | 105.88 | 105.46 | 105.52 | 74,248 | -0.41(-0.39%) |
Oct 03, 2016 | 106.12 | 106.19 | 105.83 | 105.94 | 149,932 | -0.16(-0.15%) |
Sep 30, 2016 | 106.22 | 106.33 | 105.96 | 106.09 | 31,763 | -0.16(-0.15%) |
Sep 29, 2016 | 106.20 | 106.34 | 106.14 | 106.25 | 210,231 | -0.07(-0.07%) |
Sep 28, 2016 | 106.39 | 106.41 | 106.13 | 106.33 | 192,807 | +0.11(+0.10%) |
Sep 27, 2016 | 106.20 | 106.33 | 106.06 | 106.22 | 78,550 | +0.08(+0.07%) |
Sep 26, 2016 | 106.06 | 106.16 | 105.92 | 106.14 | 74,223 | +0.18(+0.17%) |
Sep 23, 2016 | 105.97 | 106.03 | 105.80 | 105.96 | 1,602,122 | -0.01(-0.01%) |
Sep 22, 2016 | 105.72 | 106.10 | 105.72 | 105.97 | 41,068 | +0.48(+0.46%) |
Sep 21, 2016 | 105.11 | 105.62 | 105.07 | 105.49 | 38,808 | +0.30(+0.28%) |
Sep 20, 2016 | 105.22 | 105.47 | 105.17 | 105.19 | 56,446 | +0.15(+0.14%) |
Sep 19, 2016 | 105.12 | 105.27 | 105.03 | 105.04 | 15,561 | +0.00(+0.00%) |
Sep 16, 2016 | 105.07 | 105.17 | 104.94 | 105.04 | 20,506 | -0.01(-0.01%) |
Sep 15, 2016 | 104.92 | 105.07 | 104.82 | 105.05 | 23,429 | +0.11(+0.11%) |
Sep 14, 2016 | 104.89 | 105.15 | 104.88 | 104.94 | 160,947 | -0.03(-0.03%) |
Sep 13, 2016 | 105.15 | 105.30 | 104.58 | 104.97 | 107,003 | -0.32(-0.30%) |
Sep 12, 2016 | 105.13 | 105.42 | 105.01 | 105.28 | 31,323 | -0.03(-0.03%) |
Sep 09, 2016 | 105.57 | 105.57 | 105.16 | 105.31 | 39,448 | -0.62(-0.59%) |
Sep 08, 2016 | 106.36 | 106.42 | 105.81 | 105.94 | 26,851 | -0.49(-0.46%) |
Sep 07, 2016 | 106.48 | 106.61 | 106.41 | 106.43 | 23,266 | +0.00(+0.00%) |
Sep 06, 2016 | 106.22 | 106.58 | 106.14 | 106.43 | 163,115 | +0.22(+0.21%) |
Sep 02, 2016 | 106.32 | 106.20 | 106.20 | 106.20 | 22,741 | -0.16(-0.15%) |
Sep 01, 2016 | 106.16 | 106.49 | 106.08 | 106.36 | 17,171 | +0.05(+0.05%) |
Aug 31, 2016 | 106.43 | 106.46 | 106.22 | 106.31 | 32,888 | -0.10(-0.10%) |
Aug 30, 2016 | 106.41 | 106.53 | 106.27 | 106.41 | 26,943 | -0.11(-0.10%) |
Aug 29, 2016 | 106.32 | 106.56 | 106.26 | 106.52 | 17,891 | +0.53(+0.50%) |
Aug 26, 2016 | 106.42 | 106.70 | 106.00 | 105.99 | 32,807 | -0.29(-0.27%) |
Aug 25, 2016 | 106.25 | 106.47 | 106.22 | 106.28 | 16,962 | -0.06(-0.06%) |
Aug 24, 2016 | 106.57 | 106.57 | 106.29 | 106.35 | 125,390 | -0.04(-0.03%) |
Aug 23, 2016 | 106.36 | 106.55 | 106.35 | 106.38 | 33,516 | +0.03(+0.03%) |
Aug 22, 2016 | 106.34 | 106.39 | 106.16 | 106.36 | 32,157 | +0.35(+0.33%) |
Aug 19, 2016 | 106.06 | 106.22 | 105.89 | 106.00 | 47,651 | -0.33(-0.31%) |
Aug 18, 2016 | 106.04 | 106.38 | 106.03 | 106.33 | 30,926 | +0.29(+0.27%) |
Aug 17, 2016 | 105.97 | 106.20 | 105.85 | 106.04 | 20,693 | +0.26(+0.25%) |
Aug 16, 2016 | 106.07 | 106.07 | 105.78 | 105.78 | 35,854 | -0.28(-0.26%) |
Aug 15, 2016 | 106.00 | 106.15 | 105.85 | 106.06 | 23,944 | -0.13(-0.12%) |
Aug 12, 2016 | 106.25 | 106.42 | 106.00 | 106.19 | 38,180 | +0.33(+0.32%) |
Aug 11, 2016 | 106.17 | 106.17 | 105.70 | 105.85 | 27,843 | -0.24(-0.23%) |
Aug 10, 2016 | 105.98 | 106.22 | 105.86 | 106.10 | 87,700 | +0.26(+0.25%) |
Aug 09, 2016 | 105.42 | 105.84 | 105.42 | 105.83 | 33,504 | +0.49(+0.47%) |
Aug 08, 2016 | 105.45 | 105.58 | 105.24 | 105.34 | 31,750 | +0.01(+0.01%) |
Aug 05, 2016 | 105.81 | 105.81 | 105.33 | 105.33 | 28,035 | -0.42(-0.40%) |
Aug 04, 2016 | 105.50 | 105.93 | 105.50 | 105.75 | 14,752 | +0.50(+0.48%) |
Aug 03, 2016 | 105.46 | 105.49 | 105.08 | 105.25 | 97,059 | -0.08(-0.08%) |
Aug 02, 2016 | 105.43 | 105.51 | 105.17 | 105.33 | 26,560 | -0.28(-0.26%) |
Aug 01, 2016 | 105.68 | 105.91 | 105.55 | 105.61 | 24,211 | -0.39(-0.37%) |
Jul 29, 2016 | 106.00 | 106.17 | 105.90 | 106.00 | 83,788 | +0.15(+0.14%) |
Jul 28, 2016 | 105.89 | 106.00 | 105.70 | 105.86 | 280,563 | -0.14(-0.13%) |
Jul 27, 2016 | 105.72 | 106.00 | 105.63 | 106.00 | 27,898 | +0.44(+0.41%) |
Jul 26, 2016 | 105.82 | 105.82 | 105.42 | 105.56 | 28,261 | -0.02(-0.02%) |
Jul 25, 2016 | 105.67 | 105.77 | 105.53 | 105.58 | 20,628 | +0.01(+0.01%) |
Jul 22, 2016 | 105.33 | 105.82 | 105.33 | 105.57 | 28,323 | -0.03(-0.03%) |
Jul 21, 2016 | 105.37 | 105.65 | 105.18 | 105.60 | 31,552 | +0.19(+0.18%) |
Jul 20, 2016 | 105.30 | 105.53 | 105.26 | 105.41 | 45,580 | -0.16(-0.15%) |
Jul 19, 2016 | 105.46 | 105.66 | 105.31 | 105.57 | 50,271 | +0.22(+0.21%) |
Jul 18, 2016 | 105.41 | 105.54 | 105.07 | 105.35 | 43,032 | +0.10(+0.10%) |
Jul 15, 2016 | 105.62 | 105.70 | 105.20 | 105.24 | 62,011 | -0.52(-0.49%) |
Jul 14, 2016 | 105.37 | 105.95 | 105.37 | 105.76 | 158,822 | -0.35(-0.33%) |
Jul 13, 2016 | 105.98 | 106.20 | 105.92 | 106.11 | 74,226 | +0.26(+0.25%) |
Jul 12, 2016 | 105.91 | 106.02 | 105.65 | 105.85 | 57,342 | -0.46(-0.43%) |
Jul 11, 2016 | 106.10 | 106.48 | 105.73 | 106.31 | 186,568 | -0.06(-0.05%) |
Jul 08, 2016 | 105.92 | 106.46 | 105.94 | 106.37 | 16,309 | +0.43(+0.40%) |
Jul 07, 2016 | 105.88 | 106.09 | 105.43 | 105.94 | 30,375 | +0.05(+0.04%) |
Jul 06, 2016 | 106.66 | 106.66 | 105.65 | 105.89 | 29,623 | +0.07(+0.07%) |
Jul 05, 2016 | 105.33 | 105.93 | 105.33 | 105.82 | 100,494 | +0.46(+0.44%) |
Jul 01, 2016 | 105.36 | 105.36 | 105.36 | 105.36 | 123,881 | +0.49(+0.47%) |
Jun 30, 2016 | 104.84 | 105.11 | 104.72 | 104.86 | 28,140 | +0.28(+0.27%) |
Jun 29, 2016 | 104.82 | 104.98 | 104.55 | 104.59 | 70,776 | -0.17(-0.16%) |
Jun 28, 2016 | 104.64 | 104.78 | 104.51 | 104.75 | 35,660 | +0.36(+0.35%) |
Jun 27, 2016 | 104.36 | 104.59 | 104.25 | 104.39 | 52,245 | +0.48(+0.46%) |
Jun 24, 2016 | 104.26 | 104.26 | 103.85 | 103.91 | 58,710 | +0.53(+0.51%) |
Jun 23, 2016 | 103.26 | 103.51 | 103.26 | 103.38 | 31,011 | -0.18(-0.17%) |
Jun 22, 2016 | 103.49 | 103.64 | 103.32 | 103.56 | 24,952 | +0.11(+0.11%) |
Jun 21, 2016 | 103.50 | 103.69 | 103.35 | 103.45 | 93,639 | -0.06(-0.06%) |
Jun 20, 2016 | 103.71 | 103.75 | 103.51 | 103.51 | 125,713 | -0.17(-0.16%) |
Jun 17, 2016 | 103.76 | 103.88 | 103.62 | 103.68 | 20,813 | -0.18(-0.18%) |
Jun 16, 2016 | 103.63 | 104.07 | 103.63 | 103.86 | 35,023 | +0.08(+0.08%) |
Jun 15, 2016 | 103.58 | 103.92 | 103.58 | 103.78 | 19,891 | +0.36(+0.35%) |
Jun 14, 2016 | 104.02 | 104.02 | 103.42 | 103.42 | 28,685 | -0.24(-0.23%) |
Jun 13, 2016 | 103.65 | 103.75 | 103.61 | 103.66 | 33,718 | -0.01(-0.01%) |
Jun 10, 2016 | 103.64 | 103.91 | 103.53 | 103.67 | 27,266 | +0.22(+0.21%) |
Jun 09, 2016 | 103.62 | 103.68 | 103.45 | 103.45 | 19,103 | +0.07(+0.07%) |
Jun 08, 2016 | 103.39 | 103.60 | 103.34 | 103.38 | 198,428 | +0.06(+0.06%) |
Jun 07, 2016 | 103.31 | 103.50 | 103.24 | 103.31 | 22,069 | +0.15(+0.14%) |
Jun 06, 2016 | 103.11 | 103.29 | 103.08 | 103.16 | 18,424 | -0.05(-0.05%) |
Jun 03, 2016 | 103.39 | 103.39 | 103.10 | 103.21 | 64,530 | +0.55(+0.53%) |
Jun 02, 2016 | 102.30 | 102.75 | 102.30 | 102.66 | 48,093 | +0.20(+0.20%) |
Jun 01, 2016 | 102.36 | 102.53 | 102.24 | 102.46 | 47,747 | +0.13(+0.13%) |
May 31, 2016 | 101.94 | 102.42 | 101.94 | 102.33 | 58,983 | +0.03(+0.03%) |
May 27, 2016 | 102.47 | 102.30 | 102.30 | 102.30 | 12,788 | -0.05(-0.04%) |
May 26, 2016 | 102.21 | 102.43 | 102.18 | 102.35 | 38,126 | +0.26(+0.26%) |
May 25, 2016 | 102.20 | 102.23 | 101.97 | 102.09 | 35,496 | +0.04(+0.04%) |
May 24, 2016 | 102.18 | 102.22 | 101.95 | 102.05 | 78,962 | +0.00(+0.00%) |
May 23, 2016 | 102.13 | 102.23 | 101.96 | 102.05 | 102,348 | -0.07(-0.07%) |
May 20, 2016 | 102.14 | 102.34 | 102.05 | 102.12 | 78,199 | -0.09(-0.09%) |
May 19, 2016 | 102.06 | 102.24 | 101.96 | 102.21 | 30,844 | +0.25(+0.24%) |
May 18, 2016 | 102.39 | 102.41 | 101.82 | 101.96 | 103,158 | -0.60(-0.58%) |
May 17, 2016 | 102.69 | 102.83 | 102.51 | 102.56 | 49,387 | -0.04(-0.04%) |
May 16, 2016 | 102.79 | 102.79 | 102.60 | 102.60 | 27,043 | -0.26(-0.25%) |
May 13, 2016 | 102.76 | 102.94 | 102.61 | 102.86 | 24,699 | +0.22(+0.22%) |
May 12, 2016 | 102.67 | 102.81 | 102.57 | 102.64 | 70,709 | -0.06(-0.06%) |
May 11, 2016 | 102.82 | 103.13 | 102.70 | 102.70 | 318,766 | -0.12(-0.12%) |
May 10, 2016 | 102.82 | 102.85 | 102.73 | 102.82 | 78,597 | +0.05(+0.04%) |
May 09, 2016 | 102.75 | 102.85 | 102.61 | 102.77 | 65,133 | +0.11(+0.11%) |
May 06, 2016 | 102.72 | 102.79 | 102.60 | 102.66 | 172,450 | -0.12(-0.12%) |
May 05, 2016 | 102.70 | 102.85 | 102.50 | 102.78 | 36,921 | +0.14(+0.14%) |
May 04, 2016 | 102.62 | 102.72 | 102.49 | 102.64 | 48,707 | +0.02(+0.02%) |
May 03, 2016 | 102.72 | 102.73 | 102.54 | 102.63 | 50,221 | +0.22(+0.22%) |
May 02, 2016 | 102.50 | 102.53 | 102.28 | 102.41 | 45,089 | -0.11(-0.11%) |
Apr 29, 2016 | 102.35 | 102.52 | 102.15 | 102.52 | 24,327 | +0.23(+0.22%) |
Apr 28, 2016 | 102.10 | 102.50 | 102.10 | 102.29 | 207,710 | -0.12(-0.12%) |
Apr 27, 2016 | 101.99 | 102.44 | 101.97 | 102.41 | 22,599 | +0.53(+0.52%) |
Apr 26, 2016 | 102.05 | 102.06 | 101.85 | 101.87 | 51,982 | -0.07(-0.07%) |
Apr 25, 2016 | 102.06 | 102.23 | 101.93 | 101.94 | 20,614 | -0.29(-0.28%) |
Apr 22, 2016 | 102.27 | 102.29 | 102.13 | 102.23 | 134,451 | +0.08(+0.08%) |
Apr 21, 2016 | 101.89 | 102.15 | 101.80 | 102.15 | 15,972 | +0.00(+0.00%) |
Apr 20, 2016 | 102.51 | 102.77 | 102.10 | 102.15 | 132,838 | -0.25(-0.24%) |
Apr 19, 2016 | 102.07 | 102.44 | 102.07 | 102.40 | 30,546 | +0.27(+0.26%) |
Apr 18, 2016 | 102.05 | 102.21 | 101.67 | 102.13 | 49,927 | -0.07(-0.07%) |
Apr 15, 2016 | 101.90 | 102.21 | 101.80 | 102.20 | 75,015 | +0.40(+0.39%) |
Apr 14, 2016 | 101.94 | 101.94 | 101.69 | 101.81 | 22,535 | -0.03(-0.03%) |
Apr 13, 2016 | 101.71 | 101.88 | 101.66 | 101.83 | 54,799 | +0.26(+0.25%) |
Apr 12, 2016 | 101.73 | 101.73 | 101.54 | 101.58 | 61,988 | -0.29(-0.28%) |
Apr 11, 2016 | 101.79 | 101.92 | 101.60 | 101.86 | 40,044 | +0.06(+0.06%) |
Apr 08, 2016 | 102.03 | 102.05 | 101.81 | 101.81 | 104,837 | -0.20(-0.20%) |
Apr 07, 2016 | 102.08 | 102.13 | 101.92 | 102.01 | 215,979 | +0.20(+0.20%) |
Apr 06, 2016 | 101.76 | 101.83 | 101.66 | 101.81 | 171,785 | -0.01(-0.01%) |
Apr 05, 2016 | 101.81 | 101.86 | 101.59 | 101.82 | 471,828 | +0.38(+0.37%) |
Apr 04, 2016 | 101.44 | 101.56 | 101.34 | 101.44 | 117,312 | +0.03(+0.03%) |