Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 100.77 | 101.83 | 99.98 | 101.52 | 2,135,635 | +0.68(+0.67%) |
May 30, 2017 | 101.33 | 102.07 | 100.78 | 100.84 | 312,207 | -0.96(-0.94%) |
May 26, 2017 | 103.36 | 103.60 | 101.62 | 101.80 | 344,942 | -1.77(-1.71%) |
May 25, 2017 | 103.12 | 103.91 | 102.41 | 103.57 | 376,140 | +0.99(+0.96%) |
May 24, 2017 | 102.39 | 102.78 | 101.92 | 102.58 | 593,053 | +0.08(+0.08%) |
May 23, 2017 | 102.71 | 103.25 | 101.61 | 102.50 | 228,803 | +0.22(+0.22%) |
May 22, 2017 | 100.98 | 102.51 | 100.57 | 102.28 | 346,802 | +0.95(+0.94%) |
May 19, 2017 | 102.17 | 102.18 | 101.08 | 101.33 | 511,497 | -0.91(-0.89%) |
May 18, 2017 | 102.87 | 103.40 | 101.63 | 102.24 | 417,134 | -0.83(-0.81%) |
May 17, 2017 | 105.87 | 104.22 | 102.80 | 103.08 | 585,703 | -2.79(-2.64%) |
May 16, 2017 | 107.15 | 107.15 | 104.87 | 105.87 | 650,931 | -0.94(-0.88%) |
May 15, 2017 | 105.58 | 106.94 | 105.48 | 106.81 | 427,761 | +1.10(+1.04%) |
May 12, 2017 | 106.46 | 106.59 | 105.52 | 105.71 | 397,733 | -0.88(-0.83%) |
May 11, 2017 | 106.62 | 106.88 | 105.41 | 106.59 | 331,585 | -0.69(-0.64%) |
May 10, 2017 | 108.80 | 109.23 | 107.10 | 107.28 | 330,409 | -2.03(-1.85%) |
May 09, 2017 | 109.14 | 109.96 | 108.71 | 109.31 | 232,284 | +0.39(+0.36%) |
May 08, 2017 | 109.22 | 109.69 | 108.41 | 108.92 | 285,038 | -0.80(-0.72%) |
May 05, 2017 | 107.69 | 110.11 | 106.23 | 109.72 | 443,674 | +2.61(+2.43%) |
May 04, 2017 | 106.45 | 107.77 | 105.70 | 107.11 | 457,455 | +0.61(+0.57%) |
May 03, 2017 | 108.80 | 108.80 | 106.17 | 106.50 | 589,929 | -2.05(-1.88%) |
May 02, 2017 | 106.78 | 111.00 | 105.18 | 108.54 | 1,153,666 | +1.20(+1.12%) |
May 01, 2017 | 106.71 | 107.70 | 105.62 | 107.34 | 603,315 | +1.08(+1.01%) |
Apr 28, 2017 | 106.17 | 106.82 | 105.57 | 106.27 | 327,679 | -0.42(-0.39%) |
Apr 27, 2017 | 106.59 | 107.21 | 105.44 | 106.68 | 262,436 | +0.49(+0.47%) |
Apr 26, 2017 | 106.10 | 106.76 | 105.21 | 106.19 | 224,841 | -0.18(-0.17%) |
Apr 25, 2017 | 106.55 | 107.58 | 105.95 | 106.37 | 283,084 | +0.11(+0.10%) |
Apr 24, 2017 | 105.61 | 106.99 | 104.85 | 106.27 | 294,507 | +1.93(+1.85%) |
Apr 21, 2017 | 104.06 | 105.03 | 104.03 | 104.34 | 225,493 | -0.21(-0.20%) |
Apr 20, 2017 | 105.44 | 105.79 | 104.45 | 104.55 | 325,047 | -0.67(-0.64%) |
Apr 19, 2017 | 105.25 | 105.72 | 104.48 | 105.22 | 331,366 | +0.10(+0.09%) |
Apr 18, 2017 | 103.63 | 105.53 | 102.70 | 105.12 | 294,603 | +1.01(+0.97%) |
Apr 17, 2017 | 102.37 | 104.12 | 101.84 | 104.11 | 240,658 | +2.31(+2.27%) |
Apr 13, 2017 | 102.03 | 102.60 | 101.65 | 101.81 | 447,211 | -0.26(-0.26%) |
Apr 12, 2017 | 103.67 | 103.67 | 101.49 | 102.07 | 521,364 | -1.33(-1.29%) |
Apr 11, 2017 | 103.46 | 103.85 | 102.78 | 103.40 | 414,839 | +0.05(+0.05%) |
Apr 10, 2017 | 103.55 | 104.27 | 102.86 | 103.35 | 401,495 | +0.29(+0.28%) |
Apr 07, 2017 | 103.11 | 103.62 | 102.28 | 103.06 | 438,590 | -0.53(-0.52%) |
Apr 06, 2017 | 103.71 | 104.27 | 103.14 | 103.59 | 418,206 | +0.06(+0.06%) |
Apr 05, 2017 | 102.76 | 104.57 | 102.60 | 103.53 | 748,377 | +0.78(+0.75%) |
Apr 04, 2017 | 104.31 | 104.47 | 102.57 | 102.76 | 8,461,006 | -1.86(-1.78%) |
Apr 03, 2017 | 104.67 | 105.26 | 104.26 | 104.62 | 430,562 | -0.03(-0.03%) |
Mar 31, 2017 | 102.54 | 105.05 | 102.47 | 104.65 | 420,633 | +2.05(+1.99%) |
Mar 30, 2017 | 100.62 | 102.77 | 99.98 | 102.60 | 408,359 | +2.06(+2.04%) |
Mar 29, 2017 | 100.92 | 100.92 | 100.06 | 100.55 | 147,488 | -0.43(-0.42%) |
Mar 28, 2017 | 100.95 | 101.42 | 99.86 | 100.97 | 243,477 | -0.15(-0.14%) |
Mar 27, 2017 | 99.80 | 101.22 | 99.71 | 101.12 | 194,264 | -0.51(-0.51%) |
Mar 24, 2017 | 101.37 | 101.89 | 100.96 | 101.63 | 325,897 | +0.40(+0.39%) |
Mar 23, 2017 | 101.94 | 102.15 | 101.00 | 101.23 | 257,971 | -0.77(-0.75%) |
Mar 22, 2017 | 101.77 | 102.11 | 100.67 | 102.00 | 219,268 | +0.53(+0.53%) |
Mar 21, 2017 | 104.53 | 104.53 | 101.24 | 101.47 | 386,894 | -2.73(-2.62%) |
Mar 20, 2017 | 105.07 | 105.07 | 103.62 | 104.20 | 202,307 | -0.87(-0.83%) |
Mar 17, 2017 | 104.69 | 105.22 | 103.95 | 105.07 | 393,398 | +0.54(+0.52%) |
Mar 16, 2017 | 105.04 | 105.68 | 104.13 | 104.53 | 238,211 | -0.45(-0.42%) |
Mar 15, 2017 | 104.06 | 105.51 | 103.91 | 104.98 | 390,052 | +1.13(+1.09%) |
Mar 14, 2017 | 104.47 | 104.47 | 103.00 | 103.84 | 236,959 | -1.12(-1.07%) |
Mar 13, 2017 | 104.51 | 105.06 | 104.26 | 104.97 | 198,018 | +0.45(+0.44%) |
Mar 10, 2017 | 105.12 | 105.43 | 103.61 | 104.51 | 253,898 | -0.68(-0.64%) |
Mar 09, 2017 | 103.84 | 105.20 | 103.75 | 105.19 | 353,663 | +1.85(+1.79%) |
Mar 08, 2017 | 103.76 | 104.65 | 103.28 | 103.34 | 383,267 | -0.53(-0.51%) |
Mar 07, 2017 | 103.49 | 104.15 | 103.08 | 103.87 | 309,360 | -0.32(-0.31%) |
Mar 06, 2017 | 104.03 | 104.74 | 103.62 | 104.19 | 228,622 | -0.06(-0.06%) |
Mar 03, 2017 | 103.60 | 104.41 | 102.73 | 104.25 | 339,220 | +0.77(+0.74%) |
Mar 02, 2017 | 103.98 | 104.02 | 102.94 | 103.48 | 225,603 | -0.52(-0.50%) |
Mar 01, 2017 | 103.29 | 104.91 | 102.90 | 104.01 | 573,251 | +1.69(+1.65%) |
Feb 28, 2017 | 103.45 | 103.69 | 102.09 | 102.32 | 555,755 | -1.11(-1.07%) |
Feb 27, 2017 | 102.56 | 103.53 | 102.53 | 103.42 | 417,975 | +1.05(+1.02%) |
Feb 24, 2017 | 104.32 | 104.32 | 101.85 | 102.38 | 603,508 | -2.54(-2.42%) |
Feb 23, 2017 | 105.43 | 105.92 | 104.59 | 104.92 | 409,334 | -0.15(-0.15%) |
Feb 22, 2017 | 105.16 | 105.72 | 104.82 | 105.07 | 493,858 | -0.15(-0.14%) |
Feb 21, 2017 | 104.12 | 105.64 | 102.80 | 105.22 | 431,373 | +0.32(+0.31%) |
Feb 17, 2017 | 104.90 | 104.90 | 104.90 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.92 | 103.88 | 102.39 | 103.65 | 520,091 | +0.51(+0.50%) |
Feb 15, 2017 | 102.84 | 104.10 | 102.31 | 103.13 | 446,120 | +0.71(+0.69%) |
Feb 14, 2017 | 99.28 | 103.64 | 98.98 | 102.43 | 978,046 | +3.24(+3.26%) |
Feb 13, 2017 | 98.30 | 99.94 | 97.93 | 99.19 | 1,043,374 | +1.51(+1.55%) |
Feb 10, 2017 | 98.87 | 99.79 | 97.47 | 97.68 | 1,376,600 | -1.10(-1.11%) |
Feb 09, 2017 | 107.04 | 109.56 | 97.39 | 98.77 | 2,049,095 | -19.96(-16.81%) |
Feb 08, 2017 | 118.54 | 119.79 | 118.12 | 118.73 | 327,828 | +0.06(+0.05%) |
Feb 07, 2017 | 121.48 | 121.73 | 118.54 | 118.67 | 445,611 | -2.91(-2.39%) |
Feb 06, 2017 | 119.84 | 121.61 | 119.76 | 121.58 | 255,396 | +1.40(+1.16%) |
Feb 03, 2017 | 119.91 | 120.68 | 119.29 | 120.19 | 432,348 | +0.75(+0.62%) |
Feb 02, 2017 | 119.12 | 119.76 | 118.28 | 119.44 | 297,116 | +0.52(+0.44%) |
Feb 01, 2017 | 119.19 | 119.45 | 117.99 | 118.92 | 163,797 | +0.04(+0.03%) |
Jan 31, 2017 | 118.94 | 119.54 | 118.29 | 118.88 | 121,007 | -0.30(-0.25%) |
Jan 30, 2017 | 118.88 | 119.39 | 117.64 | 119.18 | 175,158 | -0.07(-0.06%) |
Jan 27, 2017 | 119.64 | 119.98 | 118.56 | 119.25 | 140,086 | +0.01(+0.01%) |
Jan 26, 2017 | 118.81 | 120.09 | 118.72 | 119.24 | 139,713 | +0.01(+0.01%) |
Jan 25, 2017 | 120.86 | 121.18 | 118.50 | 119.23 | 213,500 | +0.04(+0.03%) |
Jan 24, 2017 | 118.69 | 119.56 | 118.37 | 119.19 | 266,312 | +0.46(+0.38%) |
Jan 23, 2017 | 118.97 | 119.55 | 118.06 | 118.73 | 159,495 | -0.26(-0.22%) |
Jan 20, 2017 | 118.56 | 119.49 | 117.70 | 119.00 | 207,864 | +1.39(+1.18%) |
Jan 19, 2017 | 119.08 | 119.66 | 117.60 | 117.61 | 120,980 | -1.89(-1.58%) |
Jan 18, 2017 | 119.25 | 119.59 | 118.37 | 119.50 | 101,086 | +0.31(+0.26%) |
Jan 17, 2017 | 118.95 | 119.94 | 118.18 | 119.19 | 201,567 | -0.52(-0.44%) |
Jan 13, 2017 | 119.71 | 119.71 | 119.71 | 0 | +1.44(+1.21%) | |
Jan 12, 2017 | 118.67 | 119.26 | 117.43 | 118.28 | 242,867 | -0.56(-0.47%) |
Jan 11, 2017 | 118.45 | 119.07 | 117.78 | 118.84 | 135,097 | +0.59(+0.50%) |
Jan 10, 2017 | 118.93 | 118.93 | 117.79 | 118.25 | 243,766 | -1.06(-0.89%) |
Jan 09, 2017 | 119.58 | 120.29 | 119.10 | 119.31 | 124,381 | -0.35(-0.29%) |
Jan 06, 2017 | 118.61 | 119.96 | 118.61 | 119.65 | 117,631 | +0.88(+0.74%) |
Jan 05, 2017 | 118.31 | 119.59 | 117.27 | 118.77 | 314,406 | +1.05(+0.89%) |
Jan 04, 2017 | 117.75 | 118.89 | 116.75 | 117.72 | 239,497 | -0.36(-0.30%) |
Jan 03, 2017 | 118.77 | 119.02 | 117.39 | 118.08 | 147,719 | +0.47(+0.40%) |
Dec 30, 2016 | 117.62 | 117.62 | 117.62 | 0 | -0.41(-0.34%) | |
Dec 29, 2016 | 117.85 | 118.62 | 117.63 | 118.03 | 121,618 | +0.08(+0.07%) |
Dec 28, 2016 | 119.29 | 119.29 | 117.48 | 117.95 | 158,769 | -0.92(-0.77%) |
Dec 27, 2016 | 119.65 | 121.17 | 118.40 | 118.87 | 159,481 | -0.64(-0.53%) |
Dec 23, 2016 | 119.51 | 119.51 | 119.51 | 0 | +4.24(+3.67%) | |
Dec 22, 2016 | 115.88 | 115.91 | 114.68 | 115.27 | 138,332 | -0.71(-0.61%) |
Dec 21, 2016 | 116.26 | 117.19 | 115.86 | 115.98 | 159,562 | -0.25(-0.22%) |
Dec 20, 2016 | 116.80 | 117.12 | 114.74 | 116.23 | 194,712 | -0.54(-0.46%) |
Dec 19, 2016 | 116.60 | 117.60 | 116.29 | 116.78 | 186,197 | +0.41(+0.35%) |
Dec 16, 2016 | 118.63 | 119.59 | 116.07 | 116.37 | 603,596 | -2.02(-1.70%) |
Dec 15, 2016 | 118.03 | 119.64 | 117.49 | 118.38 | 195,958 | +0.44(+0.37%) |
Dec 14, 2016 | 119.46 | 119.92 | 117.66 | 117.95 | 202,283 | -1.96(-1.63%) |
Dec 13, 2016 | 120.33 | 120.33 | 119.09 | 119.91 | 199,483 | +0.50(+0.42%) |
Dec 12, 2016 | 119.58 | 120.18 | 118.29 | 119.40 | 222,565 | -0.19(-0.16%) |
Dec 09, 2016 | 119.14 | 120.37 | 118.04 | 119.60 | 296,400 | +0.09(+0.07%) |
Dec 08, 2016 | 120.53 | 120.82 | 119.29 | 119.51 | 247,569 | -0.54(-0.45%) |
Dec 07, 2016 | 118.05 | 120.13 | 117.28 | 120.05 | 236,537 | +2.35(+1.99%) |
Dec 06, 2016 | 119.07 | 119.12 | 117.41 | 117.70 | 245,409 | -1.24(-1.04%) |
Dec 05, 2016 | 118.80 | 119.64 | 118.67 | 118.95 | 190,605 | +1.06(+0.90%) |
Dec 02, 2016 | 117.11 | 118.85 | 117.03 | 117.89 | 245,990 | +0.68(+0.58%) |
Dec 01, 2016 | 118.02 | 118.03 | 116.40 | 117.21 | 252,999 | -0.80(-0.67%) |
Nov 30, 2016 | 119.60 | 120.94 | 117.96 | 118.01 | 273,124 | -1.34(-1.12%) |
Nov 29, 2016 | 118.96 | 119.76 | 117.88 | 119.34 | 269,607 | +0.75(+0.63%) |
Nov 28, 2016 | 119.07 | 119.78 | 117.90 | 118.60 | 239,152 | -0.95(-0.79%) |
Nov 25, 2016 | 120.35 | 120.36 | 119.31 | 119.55 | 80,253 | -0.56(-0.47%) |
Nov 23, 2016 | 120.11 | 120.11 | 120.11 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 118.56 | 120.20 | 118.50 | 119.78 | 346,753 | +1.03(+0.87%) |
Nov 21, 2016 | 118.28 | 119.09 | 117.35 | 118.75 | 235,752 | +0.60(+0.51%) |
Nov 18, 2016 | 117.92 | 119.30 | 117.56 | 118.15 | 357,091 | +0.24(+0.21%) |
Nov 17, 2016 | 115.14 | 117.98 | 114.86 | 117.91 | 376,410 | +3.27(+2.85%) |
Nov 16, 2016 | 113.18 | 114.71 | 111.91 | 114.64 | 328,032 | +1.27(+1.12%) |
Nov 15, 2016 | 112.89 | 113.50 | 112.12 | 113.37 | 320,759 | +0.84(+0.75%) |
Nov 14, 2016 | 113.81 | 114.35 | 112.00 | 112.53 | 263,345 | -1.13(-1.00%) |
Nov 11, 2016 | 111.67 | 113.91 | 111.67 | 113.66 | 393,904 | +1.59(+1.42%) |
Nov 10, 2016 | 114.08 | 115.34 | 112.03 | 112.07 | 357,895 | -1.75(-1.53%) |
Nov 09, 2016 | 113.61 | 115.37 | 113.23 | 113.82 | 336,074 | -1.29(-1.12%) |
Nov 08, 2016 | 114.92 | 115.86 | 113.35 | 115.11 | 265,872 | +0.24(+0.21%) |
Nov 07, 2016 | 114.88 | 115.10 | 113.63 | 114.86 | 300,528 | +2.12(+1.88%) |
Nov 04, 2016 | 113.41 | 114.95 | 112.70 | 112.74 | 225,190 | -0.90(-0.79%) |
Nov 03, 2016 | 114.90 | 115.26 | 113.56 | 113.64 | 303,966 | -1.68(-1.45%) |
Nov 02, 2016 | 119.25 | 120.21 | 114.02 | 115.32 | 483,352 | -4.51(-3.76%) |
Nov 01, 2016 | 121.41 | 121.41 | 118.51 | 119.83 | 568,471 | -1.21(-1.00%) |
Oct 31, 2016 | 120.59 | 122.23 | 120.22 | 121.04 | 195,542 | +0.99(+0.82%) |
Oct 28, 2016 | 120.14 | 121.41 | 119.43 | 120.05 | 130,129 | -0.11(-0.09%) |
Oct 27, 2016 | 121.97 | 121.97 | 119.56 | 120.16 | 176,034 | -1.19(-0.98%) |
Oct 26, 2016 | 121.28 | 122.62 | 120.45 | 121.35 | 122,519 | -0.60(-0.49%) |
Oct 25, 2016 | 122.16 | 122.41 | 120.94 | 121.95 | 138,788 | -0.48(-0.39%) |
Oct 24, 2016 | 121.55 | 123.51 | 121.55 | 122.43 | 132,553 | +1.00(+0.82%) |
Oct 21, 2016 | 121.05 | 121.53 | 120.14 | 121.43 | 139,215 | +0.00(+0.00%) |
Oct 20, 2016 | 120.97 | 121.65 | 120.03 | 121.43 | 263,281 | +0.03(+0.02%) |
Oct 19, 2016 | 121.93 | 122.66 | 121.15 | 121.40 | 178,795 | -0.47(-0.39%) |
Oct 18, 2016 | 122.68 | 123.25 | 121.42 | 121.87 | 147,476 | +0.41(+0.34%) |
Oct 17, 2016 | 122.23 | 122.57 | 121.35 | 121.47 | 189,505 | -0.93(-0.76%) |
Oct 14, 2016 | 122.92 | 123.75 | 121.90 | 122.40 | 163,258 | +0.01(+0.01%) |
Oct 13, 2016 | 123.18 | 123.50 | 121.77 | 122.39 | 165,645 | -1.98(-1.59%) |
Oct 12, 2016 | 123.83 | 124.65 | 123.42 | 124.37 | 297,447 | +0.70(+0.56%) |
Oct 11, 2016 | 125.58 | 125.58 | 122.88 | 123.67 | 348,937 | -2.62(-2.07%) |
Oct 10, 2016 | 126.89 | 127.73 | 126.20 | 126.28 | 226,985 | -0.19(-0.15%) |
Oct 07, 2016 | 128.21 | 128.21 | 126.01 | 126.48 | 155,373 | -1.78(-1.39%) |
Oct 06, 2016 | 128.54 | 128.79 | 127.86 | 128.26 | 213,703 | -0.72(-0.56%) |
Oct 05, 2016 | 129.67 | 130.16 | 128.77 | 128.98 | 151,828 | -0.49(-0.37%) |
Oct 04, 2016 | 131.20 | 131.84 | 128.97 | 129.47 | 148,073 | -1.92(-1.46%) |
Oct 03, 2016 | 132.11 | 132.76 | 131.14 | 131.38 | 187,821 | -1.07(-0.80%) |
Sep 30, 2016 | 131.68 | 133.38 | 130.76 | 132.45 | 230,914 | +1.84(+1.41%) |
Sep 29, 2016 | 131.80 | 132.32 | 130.59 | 130.61 | 199,838 | -1.16(-0.88%) |
Sep 28, 2016 | 131.04 | 131.98 | 130.13 | 131.77 | 121,321 | +0.84(+0.64%) |
Sep 27, 2016 | 130.00 | 131.48 | 129.78 | 130.93 | 207,092 | +0.85(+0.66%) |
Sep 26, 2016 | 130.50 | 131.20 | 129.91 | 130.08 | 172,069 | -0.97(-0.74%) |
Sep 23, 2016 | 131.23 | 131.62 | 130.46 | 131.04 | 168,185 | -0.47(-0.35%) |
Sep 22, 2016 | 130.78 | 131.91 | 130.19 | 131.51 | 160,138 | +1.77(+1.37%) |
Sep 21, 2016 | 129.56 | 129.95 | 128.11 | 129.74 | 180,304 | +0.90(+0.70%) |
Sep 20, 2016 | 130.38 | 130.44 | 128.61 | 128.84 | 198,146 | -0.55(-0.43%) |
Sep 19, 2016 | 130.37 | 131.33 | 129.24 | 129.39 | 185,216 | -0.35(-0.27%) |
Sep 16, 2016 | 130.26 | 130.49 | 128.76 | 129.74 | 246,339 | -1.49(-1.14%) |
Sep 15, 2016 | 129.71 | 131.37 | 129.07 | 131.23 | 123,506 | +1.49(+1.15%) |
Sep 14, 2016 | 130.40 | 131.74 | 129.27 | 129.74 | 145,616 | -0.81(-0.62%) |
Sep 13, 2016 | 130.29 | 131.12 | 129.22 | 130.55 | 269,505 | -0.28(-0.21%) |
Sep 12, 2016 | 128.21 | 130.99 | 127.67 | 130.83 | 253,942 | +1.96(+1.52%) |
Sep 09, 2016 | 131.72 | 132.07 | 128.84 | 128.87 | 235,782 | -4.18(-3.14%) |
Sep 08, 2016 | 132.91 | 133.38 | 132.26 | 133.05 | 234,436 | -0.30(-0.23%) |
Sep 07, 2016 | 133.54 | 134.32 | 132.58 | 133.35 | 244,440 | -0.77(-0.58%) |
Sep 06, 2016 | 134.76 | 135.44 | 133.57 | 134.13 | 243,733 | +0.01(+0.01%) |
Sep 02, 2016 | 133.79 | 134.12 | 134.12 | 134.12 | 221,870 | +0.95(+0.71%) |
Sep 01, 2016 | 133.62 | 134.05 | 132.32 | 133.17 | 207,723 | -0.28(-0.21%) |
Aug 31, 2016 | 133.59 | 134.14 | 131.85 | 133.45 | 223,240 | -0.06(-0.04%) |
Aug 30, 2016 | 134.34 | 134.59 | 132.77 | 133.51 | 264,012 | -0.65(-0.48%) |
Aug 29, 2016 | 133.64 | 135.06 | 133.23 | 134.16 | 271,168 | +0.57(+0.43%) |
Aug 26, 2016 | 133.75 | 134.95 | 132.57 | 133.59 | 178,183 | -0.05(-0.04%) |
Aug 25, 2016 | 133.12 | 134.73 | 132.80 | 133.63 | 200,489 | +0.08(+0.06%) |
Aug 24, 2016 | 134.02 | 134.54 | 133.21 | 133.56 | 129,409 | -0.63(-0.47%) |
Aug 23, 2016 | 135.05 | 135.59 | 133.89 | 134.19 | 286,248 | -0.51(-0.38%) |
Aug 22, 2016 | 134.24 | 134.90 | 133.68 | 134.70 | 147,139 | +0.02(+0.01%) |
Aug 19, 2016 | 134.06 | 135.46 | 133.42 | 134.68 | 167,063 | +0.18(+0.14%) |
Aug 18, 2016 | 134.64 | 134.73 | 133.70 | 134.50 | 190,886 | -0.20(-0.15%) |
Aug 17, 2016 | 133.96 | 134.84 | 133.22 | 134.70 | 208,855 | +0.86(+0.64%) |
Aug 16, 2016 | 134.84 | 135.18 | 133.77 | 133.84 | 125,384 | -1.37(-1.01%) |
Aug 15, 2016 | 135.50 | 135.50 | 134.80 | 135.20 | 129,835 | +0.47(+0.35%) |
Aug 12, 2016 | 134.76 | 135.21 | 133.83 | 134.74 | 145,038 | +0.01(+0.01%) |
Aug 11, 2016 | 135.24 | 135.55 | 134.46 | 134.73 | 240,505 | -0.03(-0.02%) |
Aug 10, 2016 | 135.38 | 135.38 | 134.25 | 134.76 | 179,814 | -0.26(-0.19%) |
Aug 09, 2016 | 136.08 | 136.16 | 134.84 | 135.02 | 199,546 | -0.68(-0.50%) |
Aug 08, 2016 | 135.94 | 136.10 | 134.82 | 135.70 | 214,975 | -0.04(-0.03%) |
Aug 05, 2016 | 136.31 | 137.25 | 135.20 | 135.74 | 287,740 | +0.11(+0.08%) |
Aug 04, 2016 | 135.96 | 136.26 | 134.62 | 135.63 | 388,383 | -0.81(-0.59%) |
Aug 03, 2016 | 134.42 | 136.46 | 134.00 | 136.44 | 797,956 | +2.29(+1.71%) |
Aug 02, 2016 | 131.67 | 135.61 | 128.82 | 134.15 | 762,707 | +9.46(+7.59%) |
Aug 01, 2016 | 125.00 | 125.66 | 124.06 | 124.69 | 360,584 | -0.62(-0.49%) |
Jul 29, 2016 | 126.05 | 126.12 | 124.55 | 125.31 | 196,225 | -0.74(-0.58%) |
Jul 28, 2016 | 127.18 | 127.18 | 125.43 | 126.04 | 184,144 | -1.14(-0.90%) |
Jul 27, 2016 | 127.55 | 128.40 | 126.10 | 127.19 | 304,859 | -0.34(-0.27%) |
Jul 26, 2016 | 127.53 | 127.76 | 126.85 | 127.53 | 156,757 | +0.33(+0.26%) |
Jul 25, 2016 | 127.08 | 128.05 | 126.59 | 127.20 | 207,466 | +0.12(+0.09%) |
Jul 22, 2016 | 125.54 | 127.12 | 125.15 | 127.08 | 185,122 | +1.58(+1.26%) |
Jul 21, 2016 | 125.46 | 126.94 | 124.73 | 125.50 | 367,976 | -0.27(-0.22%) |
Jul 20, 2016 | 124.28 | 126.23 | 124.06 | 125.77 | 241,154 | +1.67(+1.34%) |
Jul 19, 2016 | 123.62 | 124.32 | 123.35 | 124.10 | 173,687 | -0.06(-0.05%) |
Jul 18, 2016 | 123.83 | 124.61 | 123.59 | 124.16 | 243,860 | +0.52(+0.42%) |
Jul 15, 2016 | 123.15 | 124.19 | 122.29 | 123.64 | 229,534 | +0.97(+0.79%) |
Jul 14, 2016 | 124.11 | 124.33 | 121.78 | 122.67 | 261,084 | +0.25(+0.21%) |
Jul 13, 2016 | 122.28 | 123.07 | 121.92 | 122.42 | 121,663 | +0.78(+0.64%) |
Jul 12, 2016 | 120.89 | 122.54 | 120.27 | 121.64 | 253,653 | +1.62(+1.35%) |
Jul 11, 2016 | 120.36 | 120.72 | 119.42 | 120.02 | 205,327 | -0.02(-0.02%) |
Jul 08, 2016 | 120.61 | 121.56 | 119.88 | 120.04 | 255,199 | +0.70(+0.58%) |
Jul 07, 2016 | 119.47 | 120.73 | 118.97 | 119.34 | 174,631 | -0.13(-0.11%) |
Jul 06, 2016 | 118.23 | 119.64 | 117.94 | 119.47 | 323,589 | +1.06(+0.89%) |
Jul 05, 2016 | 118.85 | 119.31 | 117.49 | 118.41 | 209,727 | -0.90(-0.76%) |
Jul 01, 2016 | 117.89 | 119.31 | 119.31 | 119.31 | 255,908 | +1.19(+1.01%) |
Jun 30, 2016 | 115.82 | 118.13 | 114.61 | 118.12 | 355,852 | +2.21(+1.91%) |
Jun 29, 2016 | 115.69 | 116.19 | 114.53 | 115.91 | 490,713 | +1.41(+1.23%) |
Jun 28, 2016 | 115.89 | 115.89 | 113.70 | 114.51 | 383,224 | +1.39(+1.23%) |
Jun 27, 2016 | 116.68 | 117.59 | 112.77 | 113.12 | 605,573 | -4.86(-4.12%) |
Jun 24, 2016 | 119.38 | 120.98 | 117.70 | 117.98 | 343,816 | -6.06(-4.88%) |
Jun 23, 2016 | 124.53 | 124.53 | 123.09 | 124.04 | 233,633 | +1.12(+0.92%) |
Jun 22, 2016 | 123.73 | 124.89 | 122.52 | 122.91 | 212,051 | -0.91(-0.74%) |
Jun 21, 2016 | 123.45 | 124.58 | 122.96 | 123.82 | 214,644 | +0.34(+0.28%) |
Jun 20, 2016 | 122.50 | 124.63 | 122.50 | 123.48 | 192,240 | +2.24(+1.85%) |
Jun 17, 2016 | 122.02 | 122.64 | 121.22 | 121.24 | 309,291 | -0.52(-0.43%) |
Jun 16, 2016 | 120.95 | 122.03 | 120.56 | 121.77 | 245,187 | -0.21(-0.18%) |
Jun 15, 2016 | 121.99 | 123.38 | 121.53 | 121.98 | 264,144 | +0.25(+0.21%) |
Jun 14, 2016 | 121.36 | 122.43 | 120.15 | 121.73 | 136,459 | +0.29(+0.24%) |
Jun 13, 2016 | 121.69 | 123.18 | 120.81 | 121.44 | 164,123 | -0.47(-0.39%) |
Jun 10, 2016 | 121.99 | 122.80 | 121.58 | 121.91 | 154,767 | -1.63(-1.32%) |
Jun 09, 2016 | 123.85 | 124.14 | 123.19 | 123.54 | 214,470 | -0.90(-0.72%) |
Jun 08, 2016 | 124.06 | 124.63 | 122.97 | 124.44 | 352,309 | +0.78(+0.63%) |
Jun 07, 2016 | 124.59 | 124.73 | 123.29 | 123.66 | 361,739 | -0.78(-0.62%) |
Jun 06, 2016 | 123.22 | 124.94 | 122.61 | 124.43 | 228,847 | +1.67(+1.36%) |
Jun 03, 2016 | 122.81 | 123.10 | 121.17 | 122.77 | 223,849 | -0.45(-0.36%) |
Jun 02, 2016 | 122.68 | 123.21 | 120.76 | 123.21 | 321,297 | +0.32(+0.26%) |