Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.92 | 72.09 | 71.60 | 71.71 | 96,969 | -0.23(-0.31%) |
Apr 27, 2017 | 72.30 | 72.45 | 71.70 | 71.94 | 93,654 | -0.47(-0.65%) |
Apr 26, 2017 | 72.08 | 72.54 | 72.04 | 72.40 | 131,165 | -0.29(-0.40%) |
Apr 25, 2017 | 72.27 | 72.70 | 72.16 | 72.69 | 953,939 | +0.61(+0.85%) |
Apr 24, 2017 | 71.36 | 72.17 | 71.29 | 72.08 | 1,642,815 | +4.74(+7.04%) |
Apr 21, 2017 | 67.38 | 67.50 | 67.08 | 67.34 | 44,427 | -0.20(-0.29%) |
Apr 20, 2017 | 67.61 | 67.94 | 67.43 | 67.54 | 70,286 | +1.06(+1.59%) |
Apr 19, 2017 | 66.89 | 67.01 | 66.48 | 66.48 | 73,522 | -0.57(-0.85%) |
Apr 18, 2017 | 67.00 | 67.18 | 66.65 | 67.05 | 76,309 | -0.50(-0.74%) |
Apr 17, 2017 | 68.56 | 68.56 | 67.23 | 67.55 | 48,595 | +0.56(+0.83%) |
Apr 13, 2017 | 67.22 | 67.38 | 66.92 | 67.00 | 62,411 | -0.69(-1.03%) |
Apr 12, 2017 | 67.68 | 67.77 | 67.34 | 67.69 | 74,115 | -0.20(-0.29%) |
Apr 11, 2017 | 68.69 | 68.73 | 67.31 | 67.89 | 276,295 | +0.38(+0.56%) |
Apr 10, 2017 | 67.62 | 67.84 | 67.50 | 67.51 | 65,615 | -0.47(-0.69%) |
Apr 07, 2017 | 67.73 | 68.22 | 67.67 | 67.98 | 67,718 | -0.19(-0.28%) |
Apr 06, 2017 | 68.45 | 68.52 | 68.14 | 68.17 | 92,207 | -0.03(-0.04%) |
Apr 05, 2017 | 68.36 | 68.63 | 68.06 | 68.20 | 102,695 | -0.53(-0.78%) |
Apr 04, 2017 | 68.45 | 68.76 | 68.37 | 68.73 | 128,277 | +0.55(+0.80%) |
Apr 03, 2017 | 68.58 | 68.63 | 67.77 | 68.19 | 76,642 | -0.31(-0.45%) |
Mar 31, 2017 | 67.84 | 68.68 | 67.84 | 68.50 | 144,379 | +0.22(+0.32%) |
Mar 30, 2017 | 67.81 | 68.60 | 67.81 | 68.28 | 117,247 | +0.48(+0.71%) |
Mar 29, 2017 | 67.98 | 68.00 | 67.50 | 67.80 | 91,764 | +0.08(+0.12%) |
Mar 28, 2017 | 66.94 | 67.95 | 66.92 | 67.72 | 113,279 | +0.98(+1.47%) |
Mar 27, 2017 | 66.46 | 66.82 | 66.42 | 66.74 | 74,808 | -0.46(-0.68%) |
Mar 24, 2017 | 66.75 | 67.37 | 66.64 | 67.20 | 80,682 | +0.54(+0.81%) |
Mar 23, 2017 | 65.84 | 66.94 | 65.80 | 66.66 | 346,400 | +0.76(+1.15%) |
Mar 22, 2017 | 65.83 | 66.17 | 65.78 | 65.90 | 1,663,166 | -0.31(-0.47%) |
Mar 21, 2017 | 67.48 | 67.56 | 66.21 | 66.21 | 189,183 | -0.72(-1.08%) |
Mar 20, 2017 | 67.17 | 67.17 | 66.75 | 66.93 | 141,438 | +0.33(+0.49%) |
Mar 17, 2017 | 67.14 | 67.14 | 66.60 | 66.61 | 136,596 | -0.55(-0.82%) |
Mar 16, 2017 | 66.37 | 67.21 | 66.20 | 67.16 | 199,853 | +0.80(+1.20%) |
Mar 15, 2017 | 65.49 | 66.49 | 65.44 | 66.36 | 160,049 | +1.05(+1.61%) |
Mar 14, 2017 | 65.37 | 65.48 | 64.86 | 65.31 | 135,224 | -65.69(-50.14%) |
Mar 13, 2017 | 131.43 | 131.83 | 130.91 | 131.00 | 39,442 | -0.49(-0.37%) |
Mar 10, 2017 | 131.59 | 131.59 | 130.78 | 131.49 | 66,071 | +0.38(+0.29%) |
Mar 09, 2017 | 131.38 | 131.67 | 130.73 | 131.11 | 101,768 | +0.33(+0.25%) |
Mar 08, 2017 | 131.32 | 131.45 | 130.67 | 130.78 | 66,369 | -0.73(-0.56%) |
Mar 07, 2017 | 131.15 | 131.68 | 130.85 | 131.51 | 121,100 | +0.12(+0.09%) |
Mar 06, 2017 | 131.26 | 131.55 | 130.68 | 131.40 | 58,001 | -0.84(-0.63%) |
Mar 03, 2017 | 131.92 | 132.23 | 131.26 | 132.23 | 68,520 | +1.18(+0.90%) |
Mar 02, 2017 | 131.68 | 131.77 | 131.03 | 131.05 | 67,251 | -1.62(-1.22%) |
Mar 01, 2017 | 131.57 | 133.00 | 131.36 | 132.67 | 138,206 | +2.67(+2.05%) |
Feb 28, 2017 | 129.59 | 130.57 | 129.59 | 130.00 | 82,713 | +0.15(+0.12%) |
Feb 27, 2017 | 128.92 | 129.93 | 128.86 | 129.85 | 173,397 | +0.91(+0.71%) |
Feb 24, 2017 | 128.64 | 129.00 | 128.15 | 128.94 | 350,652 | -1.35(-1.04%) |
Feb 23, 2017 | 130.75 | 130.87 | 130.13 | 130.29 | 106,207 | -0.56(-0.43%) |
Feb 22, 2017 | 129.94 | 130.85 | 129.70 | 130.85 | 57,311 | -1.05(-0.80%) |
Feb 21, 2017 | 130.72 | 131.90 | 130.61 | 131.90 | 105,621 | +3.04(+2.36%) |
Feb 17, 2017 | 128.86 | 128.86 | 128.86 | 0 | -0.87(-0.67%) | |
Feb 16, 2017 | 129.39 | 129.75 | 129.00 | 129.73 | 85,169 | +0.42(+0.32%) |
Feb 15, 2017 | 128.09 | 129.39 | 128.00 | 129.31 | 120,028 | +0.07(+0.05%) |
Feb 14, 2017 | 128.52 | 129.40 | 127.81 | 129.24 | 112,835 | +0.59(+0.46%) |
Feb 13, 2017 | 128.39 | 128.99 | 128.03 | 128.65 | 94,507 | +1.10(+0.86%) |
Feb 10, 2017 | 127.20 | 127.72 | 126.98 | 127.55 | 46,868 | -0.44(-0.34%) |
Feb 09, 2017 | 127.98 | 128.27 | 127.48 | 127.99 | 39,058 | +0.13(+0.11%) |
Feb 08, 2017 | 127.25 | 127.99 | 127.25 | 127.86 | 42,223 | +0.81(+0.63%) |
Feb 07, 2017 | 127.39 | 127.39 | 126.66 | 127.05 | 98,918 | +0.84(+0.67%) |
Feb 06, 2017 | 126.31 | 126.49 | 125.56 | 126.21 | 113,329 | -1.56(-1.22%) |
Feb 03, 2017 | 127.78 | 128.05 | 127.40 | 127.77 | 79,294 | -0.46(-0.36%) |
Feb 02, 2017 | 128.90 | 128.99 | 128.07 | 128.23 | 60,572 | -3.86(-2.92%) |
Feb 01, 2017 | 131.85 | 132.42 | 131.18 | 132.09 | 151,587 | +2.12(+1.63%) |
Jan 31, 2017 | 127.49 | 130.00 | 125.65 | 129.97 | 241,006 | +3.39(+2.68%) |
Jan 30, 2017 | 126.39 | 126.67 | 126.08 | 126.58 | 94,634 | -0.98(-0.77%) |
Jan 27, 2017 | 127.92 | 128.26 | 127.27 | 127.56 | 38,341 | -0.20(-0.16%) |
Jan 26, 2017 | 127.68 | 128.05 | 127.25 | 127.76 | 77,756 | -1.04(-0.81%) |
Jan 25, 2017 | 127.87 | 128.98 | 127.87 | 128.80 | 68,443 | +2.60(+2.06%) |
Jan 24, 2017 | 125.84 | 126.23 | 125.60 | 126.20 | 146,580 | +1.28(+1.02%) |
Jan 23, 2017 | 124.81 | 125.12 | 124.41 | 124.92 | 115,669 | -0.08(-0.06%) |
Jan 20, 2017 | 124.85 | 125.16 | 124.55 | 125.00 | 44,430 | +1.15(+0.93%) |
Jan 19, 2017 | 123.86 | 124.00 | 123.04 | 123.85 | 63,172 | -0.48(-0.39%) |
Jan 18, 2017 | 123.93 | 124.97 | 123.79 | 124.33 | 85,310 | -0.44(-0.35%) |
Jan 17, 2017 | 124.62 | 124.94 | 124.47 | 124.77 | 49,592 | +0.97(+0.78%) |
Jan 13, 2017 | 123.80 | 123.80 | 123.80 | 0 | +0.06(+0.05%) | |
Jan 12, 2017 | 123.18 | 123.94 | 123.10 | 123.74 | 78,132 | -0.37(-0.30%) |
Jan 11, 2017 | 122.26 | 124.36 | 122.17 | 124.11 | 45,566 | -0.04(-0.03%) |
Jan 10, 2017 | 124.74 | 125.00 | 124.15 | 124.15 | 65,345 | +1.36(+1.11%) |
Jan 09, 2017 | 122.38 | 122.88 | 122.25 | 122.79 | 70,565 | +0.69(+0.57%) |
Jan 06, 2017 | 121.74 | 122.62 | 121.54 | 122.10 | 50,742 | +0.17(+0.14%) |
Jan 05, 2017 | 120.39 | 122.07 | 120.39 | 121.92 | 40,976 | +0.83(+0.68%) |
Jan 04, 2017 | 120.33 | 121.28 | 120.17 | 121.10 | 64,463 | +0.15(+0.12%) |
Jan 03, 2017 | 120.66 | 121.21 | 120.42 | 120.95 | 84,500 | -1.47(-1.20%) |
Dec 30, 2016 | 122.42 | 122.42 | 122.42 | 0 | +0.94(+0.77%) | |
Dec 29, 2016 | 121.14 | 121.87 | 121.14 | 121.48 | 42,837 | +1.15(+0.96%) |
Dec 28, 2016 | 120.67 | 120.74 | 120.00 | 120.33 | 47,350 | -0.56(-0.46%) |
Dec 27, 2016 | 120.93 | 121.21 | 120.81 | 120.89 | 34,184 | +0.53(+0.44%) |
Dec 23, 2016 | 120.36 | 120.36 | 120.36 | 0 | +0.50(+0.42%) | |
Dec 22, 2016 | 120.00 | 120.24 | 119.74 | 119.86 | 55,801 | +0.38(+0.31%) |
Dec 21, 2016 | 119.56 | 119.75 | 119.21 | 119.48 | 50,402 | +0.72(+0.61%) |
Dec 20, 2016 | 118.67 | 119.10 | 118.52 | 118.76 | 65,581 | -0.62(-0.52%) |
Dec 19, 2016 | 119.66 | 120.28 | 119.38 | 119.38 | 41,985 | -0.99(-0.82%) |
Dec 16, 2016 | 121.28 | 121.58 | 120.05 | 120.37 | 70,401 | -0.29(-0.24%) |
Dec 15, 2016 | 120.17 | 120.95 | 119.98 | 120.66 | 83,684 | -1.15(-0.94%) |
Dec 14, 2016 | 123.70 | 124.10 | 121.57 | 121.81 | 61,887 | -1.08(-0.88%) |
Dec 13, 2016 | 123.10 | 123.85 | 122.89 | 122.89 | 109,551 | +0.02(+0.02%) |
Dec 12, 2016 | 122.15 | 122.90 | 122.05 | 122.87 | 81,535 | +1.62(+1.33%) |
Dec 09, 2016 | 121.02 | 121.42 | 120.64 | 121.25 | 40,507 | +0.27(+0.22%) |
Dec 08, 2016 | 120.67 | 121.48 | 120.41 | 120.99 | 112,102 | -0.36(-0.30%) |
Dec 07, 2016 | 119.27 | 121.57 | 119.18 | 121.35 | 69,939 | +3.95(+3.36%) |
Dec 06, 2016 | 116.13 | 117.59 | 116.13 | 117.40 | 80,922 | -0.02(-0.02%) |
Dec 05, 2016 | 116.00 | 117.61 | 115.93 | 117.42 | 70,633 | +4.66(+4.13%) |
Dec 02, 2016 | 111.58 | 113.08 | 111.58 | 112.77 | 130,711 | -0.22(-0.19%) |
Dec 01, 2016 | 112.53 | 113.06 | 112.00 | 112.98 | 62,149 | +0.37(+0.33%) |
Nov 30, 2016 | 113.13 | 113.37 | 112.45 | 112.61 | 120,599 | -0.24(-0.21%) |
Nov 29, 2016 | 111.51 | 113.19 | 111.49 | 112.85 | 119,551 | +0.73(+0.65%) |
Nov 28, 2016 | 112.52 | 112.69 | 111.90 | 112.12 | 100,968 | -1.79(-1.57%) |
Nov 25, 2016 | 113.57 | 113.96 | 113.47 | 113.91 | 61,061 | +0.35(+0.31%) |
Nov 23, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.14(-1.00%) | |
Nov 22, 2016 | 114.67 | 114.70 | 114.06 | 114.70 | 48,262 | +0.40(+0.35%) |
Nov 21, 2016 | 114.48 | 114.80 | 113.84 | 114.30 | 75,229 | +1.45(+1.28%) |
Nov 18, 2016 | 113.66 | 113.66 | 112.54 | 112.85 | 201,581 | -1.44(-1.26%) |
Nov 17, 2016 | 114.15 | 114.75 | 113.78 | 114.29 | 79,455 | -0.98(-0.85%) |
Nov 16, 2016 | 115.80 | 116.08 | 115.00 | 115.27 | 60,095 | -1.46(-1.25%) |
Nov 15, 2016 | 115.93 | 117.00 | 115.59 | 116.73 | 165,652 | -0.87(-0.74%) |
Nov 14, 2016 | 117.61 | 117.83 | 116.79 | 117.60 | 65,673 | +0.11(+0.10%) |
Nov 11, 2016 | 118.27 | 118.44 | 117.05 | 117.48 | 48,329 | -1.77(-1.48%) |
Nov 10, 2016 | 119.35 | 120.13 | 118.63 | 119.25 | 132,748 | +4.93(+4.31%) |
Nov 09, 2016 | 112.98 | 114.65 | 112.96 | 114.32 | 82,079 | +0.46(+0.40%) |
Nov 08, 2016 | 113.07 | 113.87 | 112.82 | 113.86 | 61,476 | -0.01(-0.01%) |
Nov 07, 2016 | 113.76 | 113.88 | 113.48 | 113.87 | 56,454 | +1.81(+1.62%) |
Nov 04, 2016 | 111.70 | 112.67 | 111.45 | 112.06 | 65,109 | +0.22(+0.20%) |
Nov 03, 2016 | 112.50 | 112.58 | 111.84 | 111.84 | 77,812 | -0.66(-0.59%) |
Nov 02, 2016 | 112.81 | 112.98 | 112.21 | 112.50 | 65,783 | +0.18(+0.16%) |
Nov 01, 2016 | 114.22 | 114.22 | 112.02 | 112.32 | 71,043 | -1.33(-1.17%) |
Oct 31, 2016 | 113.19 | 113.83 | 112.85 | 113.65 | 45,941 | +0.62(+0.54%) |
Oct 28, 2016 | 112.55 | 113.48 | 112.55 | 113.03 | 40,140 | -0.41(-0.36%) |
Oct 27, 2016 | 113.67 | 113.85 | 113.00 | 113.44 | 35,790 | -2.41(-2.08%) |
Oct 26, 2016 | 116.06 | 116.25 | 115.54 | 115.84 | 65,449 | -0.22(-0.19%) |
Oct 25, 2016 | 116.34 | 116.50 | 115.73 | 116.07 | 55,893 | -0.35(-0.30%) |
Oct 24, 2016 | 117.03 | 117.03 | 116.17 | 116.42 | 54,462 | +0.66(+0.57%) |
Oct 21, 2016 | 115.11 | 115.82 | 115.11 | 115.76 | 38,439 | -0.19(-0.16%) |
Oct 20, 2016 | 115.57 | 116.30 | 115.26 | 115.95 | 64,822 | +0.08(+0.07%) |
Oct 19, 2016 | 115.29 | 115.93 | 115.15 | 115.87 | 79,091 | -0.09(-0.08%) |
Oct 18, 2016 | 116.09 | 116.30 | 115.39 | 115.96 | 124,314 | +1.34(+1.17%) |
Oct 17, 2016 | 115.24 | 115.40 | 114.61 | 114.62 | 109,860 | -1.01(-0.87%) |
Oct 14, 2016 | 115.56 | 115.98 | 115.49 | 115.63 | 63,717 | +1.05(+0.92%) |
Oct 13, 2016 | 113.04 | 114.85 | 112.94 | 114.58 | 64,754 | -0.54(-0.47%) |
Oct 12, 2016 | 114.62 | 115.53 | 114.51 | 115.12 | 52,333 | -0.59(-0.51%) |
Oct 11, 2016 | 117.49 | 117.51 | 115.57 | 115.71 | 130,708 | -1.98(-1.68%) |
Oct 10, 2016 | 118.22 | 118.37 | 117.69 | 117.69 | 39,971 | +0.44(+0.38%) |
Oct 07, 2016 | 117.76 | 117.76 | 116.29 | 117.25 | 56,816 | -0.76(-0.64%) |
Oct 06, 2016 | 117.98 | 118.50 | 117.60 | 118.01 | 57,918 | -0.25(-0.22%) |
Oct 05, 2016 | 118.00 | 118.37 | 117.74 | 118.27 | 67,906 | +0.83(+0.70%) |
Oct 04, 2016 | 117.21 | 117.80 | 116.79 | 117.44 | 59,081 | +0.09(+0.08%) |
Oct 03, 2016 | 117.17 | 117.35 | 115.73 | 117.35 | 195,297 | +0.03(+0.03%) |
Sep 30, 2016 | 116.25 | 117.51 | 115.90 | 117.32 | 112,425 | +2.73(+2.38%) |
Sep 29, 2016 | 116.06 | 116.49 | 114.20 | 114.59 | 84,791 | -2.95(-2.51%) |
Sep 28, 2016 | 117.11 | 117.68 | 116.07 | 117.55 | 157,151 | +0.61(+0.52%) |
Sep 27, 2016 | 115.17 | 117.12 | 115.09 | 116.94 | 155,100 | +0.25(+0.21%) |
Sep 26, 2016 | 117.29 | 117.36 | 116.46 | 116.69 | 59,415 | -2.56(-2.15%) |
Sep 23, 2016 | 119.00 | 119.40 | 118.95 | 119.25 | 35,718 | -0.43(-0.36%) |
Sep 22, 2016 | 120.00 | 120.60 | 119.36 | 119.68 | 80,266 | +2.79(+2.39%) |
Sep 21, 2016 | 115.76 | 117.22 | 115.48 | 116.89 | 44,221 | +1.19(+1.03%) |
Sep 20, 2016 | 115.87 | 116.16 | 115.54 | 115.70 | 84,086 | -0.94(-0.81%) |
Sep 19, 2016 | 116.98 | 117.29 | 116.24 | 116.64 | 40,924 | +0.99(+0.86%) |
Sep 16, 2016 | 116.43 | 116.43 | 115.42 | 115.65 | 68,071 | -3.43(-2.88%) |
Sep 15, 2016 | 117.26 | 119.13 | 116.94 | 119.08 | 51,948 | +3.95(+3.43%) |
Sep 14, 2016 | 114.91 | 115.71 | 114.68 | 115.13 | 47,214 | +0.23(+0.20%) |
Sep 13, 2016 | 116.11 | 116.21 | 114.18 | 114.90 | 56,341 | -2.65(-2.25%) |
Sep 12, 2016 | 116.00 | 117.76 | 115.81 | 117.55 | 66,027 | +0.79(+0.68%) |
Sep 09, 2016 | 118.16 | 118.29 | 116.42 | 116.76 | 64,016 | -2.88(-2.41%) |
Sep 08, 2016 | 119.76 | 120.19 | 119.26 | 119.64 | 54,502 | -2.17(-1.79%) |
Sep 07, 2016 | 121.26 | 121.83 | 121.07 | 121.82 | 93,352 | +0.32(+0.26%) |
Sep 06, 2016 | 121.22 | 121.70 | 120.85 | 121.50 | 57,934 | +0.19(+0.16%) |
Sep 02, 2016 | 121.31 | 121.31 | 121.31 | 0 | +1.60(+1.34%) | |
Sep 01, 2016 | 119.33 | 119.77 | 118.54 | 119.71 | 51,911 | +0.13(+0.11%) |
Aug 31, 2016 | 119.84 | 120.26 | 119.01 | 119.58 | 38,928 | -1.41(-1.17%) |
Aug 30, 2016 | 121.30 | 121.48 | 120.68 | 120.99 | 98,097 | +0.39(+0.32%) |
Aug 29, 2016 | 120.05 | 120.66 | 119.87 | 120.60 | 64,126 | +0.20(+0.17%) |
Aug 26, 2016 | 121.41 | 122.84 | 119.89 | 120.40 | 107,044 | -0.16(-0.13%) |
Aug 25, 2016 | 120.75 | 121.09 | 120.55 | 120.56 | 38,545 | -1.00(-0.82%) |
Aug 24, 2016 | 122.05 | 122.18 | 121.18 | 121.56 | 71,939 | +0.61(+0.50%) |
Aug 23, 2016 | 121.33 | 121.76 | 120.83 | 120.95 | 54,266 | +0.84(+0.70%) |
Aug 22, 2016 | 120.07 | 120.64 | 119.86 | 120.11 | 87,867 | -1.29(-1.06%) |
Aug 19, 2016 | 120.59 | 121.42 | 120.20 | 121.40 | 131,770 | +0.84(+0.70%) |
Aug 18, 2016 | 119.82 | 120.56 | 119.82 | 120.56 | 42,177 | +1.11(+0.93%) |
Aug 17, 2016 | 119.02 | 119.64 | 118.56 | 119.45 | 78,364 | +0.00(+0.00%) |
Aug 16, 2016 | 119.34 | 119.92 | 119.14 | 119.45 | 82,998 | -0.02(-0.02%) |
Aug 15, 2016 | 119.46 | 120.01 | 119.43 | 119.47 | 89,194 | -0.40(-0.33%) |
Aug 12, 2016 | 120.00 | 120.31 | 119.87 | 119.87 | 135,291 | +0.56(+0.47%) |
Aug 11, 2016 | 118.88 | 119.91 | 118.73 | 119.31 | 80,314 | +1.70(+1.45%) |
Aug 10, 2016 | 117.98 | 118.23 | 117.55 | 117.61 | 154,566 | -0.27(-0.23%) |
Aug 09, 2016 | 115.89 | 118.00 | 115.81 | 117.88 | 234,978 | +2.92(+2.54%) |
Aug 08, 2016 | 115.25 | 115.39 | 114.76 | 114.96 | 98,263 | +1.55(+1.37%) |
Aug 05, 2016 | 112.68 | 113.57 | 112.67 | 113.41 | 71,802 | +1.12(+1.00%) |
Aug 04, 2016 | 113.19 | 113.49 | 112.13 | 112.29 | 241,258 | +4.11(+3.79%) |
Aug 03, 2016 | 107.38 | 108.28 | 107.22 | 108.19 | 42,993 | +0.44(+0.40%) |
Aug 02, 2016 | 108.04 | 108.28 | 107.56 | 107.75 | 81,289 | -0.20(-0.19%) |
Aug 01, 2016 | 107.92 | 108.49 | 107.63 | 107.95 | 77,939 | -0.59(-0.55%) |
Jul 29, 2016 | 108.00 | 108.72 | 107.95 | 108.54 | 34,189 | +0.89(+0.83%) |
Jul 28, 2016 | 107.69 | 107.78 | 107.07 | 107.65 | 35,925 | +1.05(+0.98%) |
Jul 27, 2016 | 106.39 | 106.76 | 105.67 | 106.60 | 50,879 | +1.23(+1.17%) |
Jul 26, 2016 | 105.20 | 105.68 | 105.05 | 105.36 | 52,718 | +0.57(+0.55%) |
Jul 25, 2016 | 105.00 | 105.00 | 104.44 | 104.79 | 48,930 | +0.69(+0.67%) |
Jul 22, 2016 | 104.54 | 104.67 | 103.90 | 104.10 | 90,977 | -0.43(-0.41%) |
Jul 21, 2016 | 104.40 | 104.90 | 104.27 | 104.53 | 32,744 | -0.30(-0.29%) |
Jul 20, 2016 | 104.23 | 105.00 | 104.00 | 104.83 | 50,279 | +1.71(+1.66%) |
Jul 19, 2016 | 102.75 | 103.18 | 102.63 | 103.12 | 53,789 | -0.92(-0.88%) |
Jul 18, 2016 | 103.82 | 104.46 | 103.44 | 104.04 | 77,200 | -0.53(-0.51%) |
Jul 15, 2016 | 104.39 | 104.57 | 104.19 | 104.57 | 51,079 | +0.10(+0.10%) |
Jul 14, 2016 | 104.68 | 105.12 | 104.42 | 104.47 | 54,471 | +1.35(+1.31%) |
Jul 13, 2016 | 103.57 | 104.00 | 103.06 | 103.12 | 67,035 | +0.06(+0.06%) |
Jul 12, 2016 | 103.73 | 103.89 | 103.00 | 103.06 | 175,493 | +1.22(+1.19%) |
Jul 11, 2016 | 101.71 | 102.26 | 101.71 | 101.84 | 84,225 | +2.80(+2.83%) |
Jul 08, 2016 | 99.04 | 98.27 | 99.04 | 74,539 | +1.53(+1.57%) | |
Jul 07, 2016 | 97.70 | 98.08 | 97.00 | 97.51 | 70,832 | -1.76(-1.77%) |
Jul 05, 2016 | 100.48 | 100.48 | 99.16 | 99.27 | 75,723 | -3.24(-3.16%) |
Jul 01, 2016 | 102.51 | 102.51 | 102.51 | 0 | -0.08(-0.08%) | |
Jun 30, 2016 | 101.13 | 103.00 | 100.95 | 102.59 | 75,470 | +1.59(+1.57%) |
Jun 29, 2016 | 100.81 | 101.21 | 100.59 | 101.00 | 135,716 | +1.40(+1.41%) |
Jun 28, 2016 | 98.96 | 99.62 | 98.35 | 99.60 | 378,885 | +1.99(+2.03%) |
Jun 27, 2016 | 98.58 | 98.58 | 95.44 | 97.61 | 324,110 | -2.88(-2.87%) |
Jun 24, 2016 | 100.02 | 101.66 | 99.83 | 100.49 | 440,553 | -11.48(-10.25%) |
Jun 23, 2016 | 110.62 | 112.00 | 109.85 | 111.97 | 104,153 | +3.60(+3.32%) |
Jun 22, 2016 | 109.25 | 109.68 | 108.37 | 108.37 | 52,144 | -0.09(-0.08%) |
Jun 21, 2016 | 108.03 | 108.86 | 107.47 | 108.46 | 59,053 | +1.25(+1.17%) |
Jun 20, 2016 | 107.67 | 107.99 | 107.17 | 107.20 | 91,292 | +2.36(+2.25%) |
Jun 17, 2016 | 104.08 | 104.88 | 103.25 | 104.85 | 90,136 | +1.38(+1.33%) |
Jun 16, 2016 | 100.94 | 103.49 | 99.82 | 103.47 | 102,809 | +0.26(+0.25%) |
Jun 15, 2016 | 103.03 | 103.86 | 102.99 | 103.21 | 59,445 | +1.61(+1.58%) |
Jun 14, 2016 | 102.22 | 102.40 | 101.03 | 101.60 | 113,513 | -1.35(-1.31%) |
Jun 13, 2016 | 103.66 | 104.35 | 102.75 | 102.95 | 94,227 | -1.78(-1.70%) |
Jun 10, 2016 | 105.53 | 105.82 | 104.43 | 104.73 | 42,660 | -3.62(-3.34%) |
Jun 09, 2016 | 107.95 | 108.68 | 110.00 | 108.35 | 30,263 | -1.65(-1.50%) |
Jun 08, 2016 | 109.91 | 110.24 | 109.63 | 110.00 | 51,186 | -0.36(-0.33%) |
Jun 07, 2016 | 110.44 | 110.69 | 110.32 | 110.36 | 52,060 | +1.47(+1.35%) |
Jun 06, 2016 | 108.80 | 109.25 | 108.53 | 108.89 | 79,143 | +0.56(+0.51%) |
Jun 03, 2016 | 107.97 | 108.44 | 107.28 | 108.33 | 66,656 | +0.22(+0.20%) |
Jun 02, 2016 | 107.64 | 108.18 | 107.40 | 108.11 | 57,928 | -0.50(-0.46%) |
Jun 01, 2016 | 107.80 | 108.75 | 107.67 | 108.61 | 41,930 | +0.75(+0.70%) |
May 31, 2016 | 108.75 | 109.17 | 107.43 | 107.86 | 36,169 | -1.97(-1.80%) |
May 27, 2016 | 109.83 | 109.83 | 109.83 | 0 | +0.38(+0.35%) | |
May 26, 2016 | 109.37 | 109.60 | 109.04 | 109.45 | 162,350 | +0.83(+0.76%) |
May 25, 2016 | 108.00 | 108.71 | 107.98 | 108.62 | 502,501 | +2.18(+2.04%) |
May 24, 2016 | 105.48 | 106.45 | 105.47 | 106.44 | 70,079 | +1.46(+1.40%) |
May 23, 2016 | 104.44 | 105.45 | 104.34 | 104.98 | 54,382 | -0.36(-0.34%) |
May 20, 2016 | 105.39 | 105.59 | 105.23 | 105.34 | 79,391 | +0.98(+0.94%) |
May 19, 2016 | 103.91 | 104.44 | 103.72 | 104.36 | 46,169 | -0.54(-0.51%) |
May 18, 2016 | 104.69 | 105.95 | 104.50 | 104.90 | 41,776 | -0.14(-0.13%) |
May 17, 2016 | 105.96 | 106.20 | 105.00 | 105.04 | 57,373 | -0.92(-0.87%) |
May 16, 2016 | 105.86 | 106.05 | 105.60 | 105.96 | 46,987 | +0.67(+0.64%) |
May 13, 2016 | 105.73 | 106.06 | 105.04 | 105.29 | 59,984 | -1.02(-0.96%) |
May 12, 2016 | 107.57 | 107.75 | 105.98 | 106.31 | 62,662 | -0.85(-0.79%) |
May 11, 2016 | 107.94 | 108.37 | 107.05 | 107.16 | 39,274 | -0.59(-0.55%) |
May 10, 2016 | 107.00 | 107.77 | 107.00 | 107.75 | 96,768 | +1.97(+1.86%) |
May 09, 2016 | 106.67 | 106.86 | 105.70 | 105.78 | 38,480 | -0.15(-0.14%) |
May 06, 2016 | 105.10 | 106.14 | 105.10 | 105.93 | 52,782 | +1.36(+1.30%) |
May 05, 2016 | 104.40 | 104.94 | 104.28 | 104.57 | 29,569 | -0.28(-0.27%) |
May 04, 2016 | 103.98 | 105.10 | 103.98 | 104.85 | 45,285 | +1.00(+0.96%) |
May 03, 2016 | 104.83 | 104.84 | 103.42 | 103.85 | 53,761 | -1.63(-1.55%) |