Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.97 | 128.20 | 126.18 | 128.16 | 195,719 | +0.90(+0.71%) |
May 30, 2017 | 128.00 | 128.70 | 127.19 | 127.26 | 96,702 | -0.70(-0.55%) |
May 26, 2017 | 127.50 | 128.19 | 127.23 | 127.96 | 219,892 | +0.38(+0.30%) |
May 25, 2017 | 128.38 | 128.71 | 127.00 | 127.58 | 175,152 | -0.41(-0.32%) |
May 24, 2017 | 126.03 | 128.68 | 125.87 | 127.99 | 210,390 | +1.79(+1.42%) |
May 23, 2017 | 128.09 | 128.43 | 125.93 | 126.20 | 290,046 | -1.80(-1.41%) |
May 22, 2017 | 129.97 | 130.60 | 127.95 | 128.00 | 276,205 | -1.70(-1.31%) |
May 19, 2017 | 128.96 | 130.27 | 128.81 | 129.70 | 301,622 | +0.74(+0.57%) |
May 18, 2017 | 128.97 | 129.37 | 127.10 | 128.96 | 237,551 | +0.19(+0.15%) |
May 17, 2017 | 128.10 | 130.91 | 127.65 | 128.77 | 252,111 | +0.06(+0.05%) |
May 16, 2017 | 130.02 | 130.66 | 128.36 | 128.71 | 221,291 | -1.29(-0.99%) |
May 15, 2017 | 130.00 | 131.39 | 129.26 | 130.00 | 206,218 | +0.81(+0.63%) |
May 12, 2017 | 126.43 | 129.33 | 126.10 | 129.19 | 273,258 | +2.89(+2.29%) |
May 11, 2017 | 127.03 | 127.07 | 125.15 | 126.30 | 268,937 | -0.71(-0.56%) |
May 10, 2017 | 128.10 | 129.05 | 126.67 | 127.01 | 235,560 | -1.00(-0.78%) |
May 09, 2017 | 126.90 | 129.45 | 125.55 | 128.01 | 481,112 | +1.31(+1.03%) |
May 08, 2017 | 122.13 | 128.00 | 120.67 | 126.70 | 2,057,757 | +4.58(+3.75%) |
May 05, 2017 | 121.50 | 122.61 | 120.90 | 122.12 | 194,869 | +0.58(+0.48%) |
May 04, 2017 | 126.81 | 126.81 | 120.97 | 121.54 | 279,419 | -3.09(-2.48%) |
May 03, 2017 | 124.23 | 124.95 | 122.55 | 124.63 | 230,085 | +0.84(+0.68%) |
May 02, 2017 | 123.43 | 124.73 | 122.85 | 123.79 | 159,249 | +0.06(+0.05%) |
May 01, 2017 | 123.40 | 124.68 | 123.05 | 123.73 | 128,457 | +0.62(+0.50%) |
Apr 28, 2017 | 123.91 | 124.00 | 121.16 | 123.11 | 141,035 | -0.64(-0.52%) |
Apr 27, 2017 | 123.04 | 124.34 | 122.64 | 123.75 | 93,715 | +0.63(+0.51%) |
Apr 26, 2017 | 123.08 | 124.33 | 122.18 | 123.12 | 146,926 | +0.15(+0.12%) |
Apr 25, 2017 | 123.06 | 123.06 | 122.00 | 122.97 | 123,857 | +0.69(+0.56%) |
Apr 24, 2017 | 124.93 | 124.93 | 121.29 | 122.28 | 146,226 | -1.46(-1.18%) |
Apr 21, 2017 | 124.97 | 124.97 | 123.52 | 123.74 | 121,682 | -1.14(-0.91%) |
Apr 20, 2017 | 124.73 | 125.12 | 123.19 | 124.88 | 167,873 | +0.88(+0.71%) |
Apr 19, 2017 | 122.77 | 124.14 | 122.01 | 124.00 | 250,260 | +2.00(+1.64%) |
Apr 18, 2017 | 121.90 | 122.27 | 120.48 | 122.00 | 154,545 | -0.12(-0.10%) |
Apr 17, 2017 | 119.00 | 122.14 | 119.00 | 122.12 | 190,699 | +2.79(+2.34%) |
Apr 13, 2017 | 118.83 | 119.94 | 118.50 | 119.33 | 143,417 | +0.50(+0.42%) |
Apr 12, 2017 | 119.35 | 120.14 | 118.27 | 118.83 | 232,971 | -0.74(-0.62%) |
Apr 11, 2017 | 120.00 | 120.15 | 118.90 | 119.57 | 274,357 | -0.61(-0.51%) |
Apr 10, 2017 | 118.75 | 120.53 | 118.50 | 120.18 | 231,229 | +1.35(+1.14%) |
Apr 07, 2017 | 117.42 | 119.47 | 116.73 | 118.83 | 297,163 | +1.41(+1.20%) |
Apr 06, 2017 | 116.42 | 117.75 | 116.26 | 117.42 | 69,173 | +1.21(+1.04%) |
Apr 05, 2017 | 116.00 | 117.72 | 115.75 | 116.21 | 199,542 | +0.97(+0.84%) |
Apr 04, 2017 | 115.25 | 116.41 | 114.86 | 115.24 | 145,448 | -0.35(-0.30%) |
Apr 03, 2017 | 117.66 | 117.66 | 115.34 | 115.59 | 180,786 | -1.66(-1.42%) |
Mar 31, 2017 | 116.10 | 117.75 | 116.01 | 117.25 | 163,333 | +1.29(+1.11%) |
Mar 30, 2017 | 115.52 | 116.93 | 115.30 | 115.96 | 137,193 | +0.42(+0.36%) |
Mar 29, 2017 | 115.57 | 116.23 | 114.92 | 115.54 | 106,052 | -0.04(-0.03%) |
Mar 28, 2017 | 113.81 | 116.34 | 113.72 | 115.58 | 156,411 | +1.31(+1.15%) |
Mar 27, 2017 | 114.07 | 115.31 | 113.64 | 114.27 | 110,270 | -0.83(-0.72%) |
Mar 24, 2017 | 115.47 | 116.67 | 114.50 | 115.10 | 103,859 | +0.08(+0.07%) |
Mar 23, 2017 | 114.59 | 116.57 | 114.48 | 115.02 | 153,952 | +0.43(+0.38%) |
Mar 22, 2017 | 118.08 | 118.08 | 114.26 | 114.59 | 192,816 | -3.55(-3.00%) |
Mar 21, 2017 | 118.89 | 118.89 | 117.38 | 118.14 | 156,506 | -0.27(-0.23%) |
Mar 20, 2017 | 118.59 | 118.89 | 117.73 | 118.41 | 123,822 | -0.59(-0.50%) |
Mar 17, 2017 | 118.72 | 119.67 | 118.39 | 119.00 | 319,847 | +1.08(+0.92%) |
Mar 16, 2017 | 116.76 | 118.00 | 116.60 | 117.92 | 175,343 | +1.28(+1.10%) |
Mar 15, 2017 | 116.24 | 117.21 | 115.45 | 116.64 | 264,164 | +1.36(+1.18%) |
Mar 14, 2017 | 116.11 | 116.11 | 115.01 | 115.28 | 96,224 | -1.62(-1.39%) |
Mar 13, 2017 | 116.15 | 117.39 | 115.88 | 116.90 | 122,077 | +0.70(+0.60%) |
Mar 10, 2017 | 115.75 | 117.19 | 115.50 | 116.20 | 169,764 | +0.78(+0.68%) |
Mar 09, 2017 | 115.65 | 117.00 | 115.12 | 115.42 | 139,725 | -0.39(-0.34%) |
Mar 08, 2017 | 116.33 | 116.82 | 115.77 | 115.81 | 164,688 | -0.52(-0.45%) |
Mar 07, 2017 | 116.46 | 116.97 | 116.13 | 116.33 | 85,681 | -0.61(-0.52%) |
Mar 06, 2017 | 117.11 | 117.24 | 116.20 | 116.94 | 121,966 | -0.59(-0.50%) |
Mar 03, 2017 | 117.00 | 117.75 | 116.50 | 117.53 | 99,279 | +0.36(+0.31%) |
Mar 02, 2017 | 118.24 | 118.56 | 117.00 | 117.17 | 114,550 | -0.99(-0.84%) |
Mar 01, 2017 | 116.67 | 118.85 | 116.67 | 118.16 | 174,708 | +1.79(+1.54%) |
Feb 28, 2017 | 117.75 | 117.94 | 116.25 | 116.37 | 182,721 | -1.94(-1.64%) |
Feb 27, 2017 | 116.00 | 118.39 | 115.72 | 118.31 | 185,475 | +2.30(+1.98%) |
Feb 24, 2017 | 115.34 | 116.59 | 115.15 | 116.01 | 215,858 | -0.55(-0.47%) |
Feb 23, 2017 | 115.97 | 116.61 | 114.79 | 116.56 | 134,894 | +0.68(+0.59%) |
Feb 22, 2017 | 116.00 | 116.51 | 115.46 | 115.88 | 109,024 | -0.51(-0.44%) |
Feb 21, 2017 | 117.10 | 117.60 | 116.08 | 116.39 | 128,000 | -0.69(-0.59%) |
Feb 17, 2017 | 117.08 | 117.08 | 117.08 | 0 | +0.73(+0.63%) | |
Feb 16, 2017 | 116.50 | 116.58 | 115.90 | 116.35 | 181,720 | +0.35(+0.30%) |
Feb 15, 2017 | 114.32 | 116.33 | 113.34 | 116.00 | 214,349 | +1.54(+1.35%) |
Feb 14, 2017 | 113.46 | 114.52 | 112.84 | 114.46 | 190,664 | +0.83(+0.73%) |
Feb 13, 2017 | 113.27 | 113.69 | 111.17 | 113.63 | 171,730 | +1.05(+0.93%) |
Feb 10, 2017 | 110.70 | 113.14 | 109.97 | 112.58 | 162,210 | +2.38(+2.16%) |
Feb 09, 2017 | 109.80 | 110.32 | 108.83 | 110.20 | 222,473 | -0.03(-0.03%) |
Feb 08, 2017 | 109.70 | 110.54 | 108.21 | 110.23 | 104,049 | -0.07(-0.06%) |
Feb 07, 2017 | 110.45 | 110.98 | 109.27 | 110.30 | 75,338 | -0.38(-0.34%) |
Feb 06, 2017 | 109.79 | 111.78 | 109.49 | 110.68 | 170,807 | +0.98(+0.89%) |
Feb 03, 2017 | 108.44 | 109.80 | 108.18 | 109.70 | 105,276 | +1.80(+1.67%) |
Feb 02, 2017 | 107.01 | 108.02 | 106.18 | 107.90 | 107,858 | +0.82(+0.77%) |
Feb 01, 2017 | 107.11 | 107.87 | 106.47 | 107.08 | 141,273 | +0.47(+0.44%) |
Jan 31, 2017 | 105.84 | 106.80 | 105.29 | 106.61 | 104,663 | +0.28(+0.26%) |
Jan 30, 2017 | 108.46 | 108.46 | 105.60 | 106.33 | 118,583 | -1.89(-1.75%) |
Jan 27, 2017 | 108.38 | 109.31 | 106.90 | 108.22 | 113,189 | -0.48(-0.44%) |
Jan 26, 2017 | 107.74 | 109.39 | 107.41 | 108.70 | 133,175 | +0.70(+0.65%) |
Jan 25, 2017 | 107.23 | 108.26 | 106.70 | 108.00 | 180,884 | +1.40(+1.31%) |
Jan 24, 2017 | 105.69 | 106.90 | 104.90 | 106.60 | 147,653 | +1.27(+1.21%) |
Jan 23, 2017 | 106.00 | 106.51 | 104.63 | 105.33 | 197,643 | -0.57(-0.54%) |
Jan 20, 2017 | 105.46 | 106.28 | 105.15 | 105.90 | 174,414 | +0.33(+0.31%) |
Jan 19, 2017 | 106.37 | 107.07 | 105.08 | 105.57 | 127,868 | -0.80(-0.75%) |
Jan 18, 2017 | 106.36 | 106.67 | 105.69 | 106.37 | 133,531 | -0.17(-0.16%) |
Jan 17, 2017 | 107.62 | 107.92 | 106.41 | 106.54 | 87,608 | -1.66(-1.53%) |
Jan 13, 2017 | 108.20 | 108.20 | 108.20 | 0 | +1.05(+0.98%) | |
Jan 12, 2017 | 108.18 | 108.18 | 106.04 | 107.15 | 254,476 | -0.90(-0.83%) |
Jan 11, 2017 | 110.00 | 110.00 | 107.85 | 108.05 | 128,758 | -1.92(-1.75%) |
Jan 10, 2017 | 109.63 | 110.38 | 109.02 | 109.97 | 141,510 | +0.73(+0.67%) |
Jan 09, 2017 | 111.07 | 111.07 | 109.07 | 109.24 | 177,832 | -2.00(-1.80%) |
Jan 06, 2017 | 113.23 | 113.50 | 111.06 | 111.24 | 154,912 | -1.54(-1.37%) |
Jan 05, 2017 | 113.88 | 114.39 | 112.22 | 112.78 | 175,713 | -0.91(-0.80%) |
Jan 04, 2017 | 110.67 | 114.46 | 110.67 | 113.69 | 409,835 | +3.16(+2.86%) |
Jan 03, 2017 | 114.10 | 114.10 | 110.11 | 110.53 | 327,943 | -3.57(-3.13%) |
Dec 30, 2016 | 114.10 | 114.10 | 114.10 | 0 | -0.64(-0.56%) | |
Dec 29, 2016 | 114.39 | 115.63 | 113.62 | 114.74 | 93,060 | +0.17(+0.15%) |
Dec 28, 2016 | 115.70 | 115.75 | 113.82 | 114.57 | 116,662 | -0.69(-0.60%) |
Dec 27, 2016 | 114.32 | 115.88 | 113.96 | 115.26 | 109,485 | +0.37(+0.32%) |
Dec 23, 2016 | 114.89 | 114.89 | 114.89 | 0 | +0.65(+0.57%) | |
Dec 22, 2016 | 114.44 | 114.59 | 113.34 | 114.24 | 131,083 | -0.37(-0.32%) |
Dec 21, 2016 | 114.66 | 115.83 | 114.26 | 114.61 | 120,157 | -0.47(-0.41%) |
Dec 20, 2016 | 115.68 | 116.16 | 115.00 | 115.08 | 89,133 | -0.80(-0.69%) |
Dec 19, 2016 | 115.44 | 116.98 | 115.00 | 115.88 | 75,582 | -0.06(-0.05%) |
Dec 16, 2016 | 115.86 | 117.61 | 114.95 | 115.94 | 223,742 | +1.16(+1.01%) |
Dec 15, 2016 | 114.00 | 115.74 | 113.00 | 114.78 | 164,860 | +0.88(+0.77%) |
Dec 14, 2016 | 114.00 | 114.53 | 112.99 | 113.90 | 248,732 | -0.63(-0.55%) |
Dec 13, 2016 | 115.09 | 115.26 | 113.22 | 114.53 | 137,821 | -0.87(-0.75%) |
Dec 12, 2016 | 117.23 | 117.43 | 115.08 | 115.40 | 122,703 | -2.93(-2.48%) |
Dec 09, 2016 | 118.89 | 120.25 | 118.01 | 118.33 | 106,484 | -0.51(-0.43%) |
Dec 08, 2016 | 118.00 | 119.13 | 117.24 | 118.84 | 139,524 | +0.83(+0.70%) |
Dec 07, 2016 | 117.00 | 118.52 | 116.76 | 118.01 | 114,621 | +0.61(+0.52%) |
Dec 06, 2016 | 117.00 | 117.91 | 116.31 | 117.40 | 161,052 | +0.33(+0.28%) |
Dec 05, 2016 | 114.30 | 117.60 | 113.95 | 117.07 | 176,465 | +3.08(+2.70%) |
Dec 02, 2016 | 114.06 | 115.00 | 113.48 | 113.99 | 138,499 | -0.30(-0.26%) |
Dec 01, 2016 | 114.00 | 115.80 | 113.64 | 114.29 | 205,949 | +0.49(+0.43%) |
Nov 30, 2016 | 114.00 | 114.93 | 112.48 | 113.80 | 233,141 | +0.70(+0.62%) |
Nov 29, 2016 | 111.50 | 113.90 | 111.34 | 113.10 | 161,180 | +1.60(+1.43%) |
Nov 28, 2016 | 110.21 | 112.25 | 110.21 | 111.50 | 135,099 | +1.00(+0.90%) |
Nov 25, 2016 | 110.87 | 110.87 | 110.43 | 110.50 | 36,809 | +0.02(+0.02%) |
Nov 23, 2016 | 110.48 | 110.48 | 110.48 | 0 | +0.56(+0.51%) | |
Nov 22, 2016 | 108.93 | 110.39 | 108.34 | 109.92 | 110,466 | +1.29(+1.19%) |
Nov 21, 2016 | 108.98 | 109.33 | 107.84 | 108.63 | 110,612 | +0.20(+0.18%) |
Nov 18, 2016 | 109.38 | 109.50 | 107.77 | 108.43 | 98,986 | -0.47(-0.43%) |
Nov 17, 2016 | 107.61 | 109.36 | 106.84 | 108.90 | 138,797 | +1.50(+1.40%) |
Nov 16, 2016 | 107.83 | 109.03 | 106.84 | 107.40 | 121,477 | -1.05(-0.97%) |
Nov 15, 2016 | 108.13 | 109.19 | 106.52 | 108.45 | 137,075 | +0.16(+0.15%) |
Nov 14, 2016 | 108.85 | 109.83 | 106.56 | 108.29 | 120,890 | +0.32(+0.30%) |
Nov 11, 2016 | 106.62 | 108.77 | 105.19 | 107.97 | 164,418 | +1.59(+1.49%) |
Nov 10, 2016 | 106.80 | 108.12 | 106.29 | 106.38 | 124,742 | +0.33(+0.31%) |
Nov 09, 2016 | 102.12 | 107.15 | 101.20 | 106.05 | 233,139 | +2.75(+2.66%) |
Nov 08, 2016 | 104.13 | 106.62 | 102.15 | 103.30 | 165,927 | -4.19(-3.90%) |
Nov 07, 2016 | 106.00 | 108.77 | 105.04 | 107.49 | 162,267 | +2.66(+2.54%) |
Nov 04, 2016 | 104.38 | 105.83 | 104.04 | 104.83 | 134,378 | +0.54(+0.52%) |
Nov 03, 2016 | 104.47 | 105.43 | 103.96 | 104.29 | 75,194 | -0.32(-0.31%) |
Nov 02, 2016 | 107.23 | 107.25 | 104.04 | 104.61 | 141,946 | -2.70(-2.52%) |
Nov 01, 2016 | 109.80 | 109.90 | 106.15 | 107.31 | 264,096 | -2.52(-2.29%) |
Oct 31, 2016 | 106.62 | 109.98 | 106.06 | 109.83 | 136,205 | +3.05(+2.86%) |
Oct 28, 2016 | 107.11 | 108.19 | 106.23 | 106.78 | 84,254 | -0.28(-0.26%) |
Oct 27, 2016 | 108.46 | 108.46 | 106.41 | 107.06 | 78,976 | -1.02(-0.94%) |
Oct 26, 2016 | 109.00 | 109.51 | 107.83 | 108.08 | 107,992 | -1.33(-1.22%) |
Oct 25, 2016 | 110.14 | 110.16 | 109.16 | 109.41 | 136,537 | -0.77(-0.70%) |
Oct 24, 2016 | 108.86 | 110.31 | 108.37 | 110.18 | 104,167 | +1.88(+1.74%) |
Oct 21, 2016 | 107.28 | 108.33 | 106.28 | 108.30 | 85,290 | +0.53(+0.49%) |
Oct 20, 2016 | 108.63 | 108.63 | 107.07 | 107.77 | 82,608 | -0.89(-0.82%) |
Oct 19, 2016 | 107.78 | 109.20 | 107.01 | 108.66 | 126,520 | +1.27(+1.18%) |
Oct 18, 2016 | 108.43 | 108.47 | 106.85 | 107.39 | 113,173 | -0.37(-0.34%) |
Oct 17, 2016 | 108.05 | 109.66 | 107.27 | 107.76 | 79,119 | -0.52(-0.48%) |
Oct 14, 2016 | 109.53 | 110.65 | 107.87 | 108.28 | 102,769 | -1.56(-1.42%) |
Oct 13, 2016 | 109.52 | 110.27 | 108.49 | 109.84 | 73,685 | -0.63(-0.57%) |
Oct 12, 2016 | 110.33 | 111.97 | 110.02 | 110.47 | 56,525 | +0.08(+0.07%) |
Oct 11, 2016 | 113.25 | 114.47 | 110.24 | 110.39 | 73,073 | -2.97(-2.62%) |
Oct 10, 2016 | 112.97 | 113.80 | 112.46 | 113.36 | 86,473 | +1.72(+1.54%) |
Oct 07, 2016 | 112.30 | 113.28 | 111.38 | 111.64 | 150,377 | -0.44(-0.39%) |
Oct 06, 2016 | 113.09 | 113.09 | 111.84 | 112.08 | 73,156 | -0.92(-0.81%) |
Oct 05, 2016 | 112.94 | 114.39 | 112.56 | 113.00 | 138,877 | +0.11(+0.10%) |
Oct 04, 2016 | 113.78 | 114.34 | 112.22 | 112.89 | 81,703 | -0.70(-0.62%) |
Oct 03, 2016 | 114.09 | 114.85 | 112.63 | 113.59 | 123,396 | -0.91(-0.79%) |
Sep 30, 2016 | 114.16 | 115.12 | 113.18 | 114.50 | 98,754 | +0.36(+0.32%) |
Sep 29, 2016 | 113.97 | 115.20 | 113.39 | 114.14 | 85,331 | -1.76(-1.52%) |
Sep 28, 2016 | 113.39 | 115.97 | 113.10 | 115.90 | 90,709 | +2.46(+2.17%) |
Sep 27, 2016 | 113.98 | 114.36 | 112.93 | 113.44 | 75,414 | -0.55(-0.48%) |
Sep 26, 2016 | 114.56 | 115.67 | 113.93 | 113.99 | 59,304 | -1.63(-1.41%) |
Sep 23, 2016 | 115.66 | 116.49 | 115.42 | 115.62 | 68,739 | -0.72(-0.62%) |
Sep 22, 2016 | 115.76 | 116.88 | 115.01 | 116.34 | 88,779 | +0.75(+0.65%) |
Sep 21, 2016 | 113.44 | 115.64 | 113.03 | 115.59 | 160,245 | +2.12(+1.87%) |
Sep 20, 2016 | 113.53 | 113.70 | 112.65 | 113.47 | 114,248 | +0.04(+0.04%) |
Sep 19, 2016 | 113.00 | 113.96 | 112.79 | 113.43 | 96,654 | +0.17(+0.15%) |
Sep 16, 2016 | 112.99 | 113.69 | 112.53 | 113.26 | 169,323 | +0.26(+0.23%) |
Sep 15, 2016 | 112.11 | 113.11 | 111.96 | 113.00 | 91,654 | +0.47(+0.42%) |
Sep 14, 2016 | 113.45 | 114.75 | 111.72 | 112.53 | 116,186 | -0.50(-0.44%) |
Sep 13, 2016 | 115.81 | 116.48 | 112.61 | 113.03 | 243,592 | -3.21(-2.76%) |
Sep 12, 2016 | 115.50 | 116.86 | 114.76 | 116.24 | 106,678 | +0.24(+0.21%) |
Sep 09, 2016 | 117.12 | 117.94 | 115.01 | 116.00 | 170,055 | -1.85(-1.57%) |
Sep 08, 2016 | 117.12 | 118.89 | 116.94 | 117.85 | 85,158 | -0.97(-0.82%) |
Sep 07, 2016 | 117.70 | 119.80 | 116.63 | 118.82 | 128,458 | +0.70(+0.59%) |
Sep 06, 2016 | 119.37 | 119.37 | 116.61 | 118.12 | 115,578 | -0.93(-0.78%) |
Sep 02, 2016 | 118.71 | 119.05 | 119.05 | 119.05 | 58,000 | +0.66(+0.56%) |
Sep 01, 2016 | 117.76 | 119.33 | 117.46 | 118.39 | 104,958 | +0.17(+0.14%) |
Aug 31, 2016 | 119.24 | 119.24 | 117.00 | 118.22 | 130,115 | -1.42(-1.19%) |
Aug 30, 2016 | 118.73 | 119.72 | 118.11 | 119.64 | 81,412 | +1.13(+0.95%) |
Aug 29, 2016 | 117.93 | 118.87 | 117.93 | 118.51 | 78,840 | +0.75(+0.64%) |
Aug 26, 2016 | 117.97 | 118.33 | 116.68 | 117.76 | 146,273 | +0.76(+0.65%) |
Aug 25, 2016 | 115.99 | 117.34 | 115.99 | 117.00 | 92,794 | +1.15(+0.99%) |
Aug 24, 2016 | 117.35 | 118.26 | 115.72 | 115.85 | 84,508 | -1.89(-1.61%) |
Aug 23, 2016 | 116.15 | 118.28 | 116.12 | 117.74 | 102,308 | +1.80(+1.55%) |
Aug 22, 2016 | 115.07 | 116.21 | 115.07 | 115.94 | 114,604 | +0.40(+0.35%) |
Aug 19, 2016 | 115.98 | 116.75 | 114.69 | 115.54 | 112,797 | -1.24(-1.06%) |
Aug 18, 2016 | 115.97 | 117.37 | 115.97 | 116.78 | 80,423 | +0.88(+0.76%) |
Aug 17, 2016 | 116.43 | 116.43 | 114.35 | 115.90 | 118,017 | -0.10(-0.09%) |
Aug 16, 2016 | 116.04 | 116.97 | 115.64 | 116.00 | 134,135 | -0.48(-0.41%) |
Aug 15, 2016 | 116.29 | 118.04 | 116.24 | 116.48 | 75,901 | +0.37(+0.32%) |
Aug 12, 2016 | 116.64 | 116.98 | 115.82 | 116.11 | 91,490 | -0.73(-0.62%) |
Aug 11, 2016 | 118.49 | 118.49 | 116.58 | 116.84 | 133,537 | -1.77(-1.49%) |
Aug 10, 2016 | 120.59 | 121.68 | 118.30 | 118.61 | 96,207 | -1.96(-1.63%) |
Aug 09, 2016 | 121.45 | 121.74 | 120.19 | 120.57 | 88,432 | -1.14(-0.94%) |
Aug 08, 2016 | 121.09 | 123.99 | 120.61 | 121.71 | 98,396 | +1.23(+1.02%) |
Aug 05, 2016 | 119.45 | 120.78 | 118.29 | 120.48 | 76,620 | +1.53(+1.29%) |
Aug 04, 2016 | 119.15 | 119.35 | 117.97 | 118.95 | 77,887 | -0.32(-0.27%) |
Aug 03, 2016 | 118.19 | 119.68 | 117.69 | 119.27 | 109,096 | +0.58(+0.49%) |
Aug 02, 2016 | 118.93 | 119.98 | 117.18 | 118.69 | 98,850 | -0.13(-0.11%) |
Aug 01, 2016 | 119.32 | 119.85 | 118.37 | 118.82 | 103,963 | -0.64(-0.54%) |
Jul 29, 2016 | 119.70 | 120.00 | 118.23 | 119.46 | 74,911 | -0.30(-0.25%) |
Jul 28, 2016 | 118.83 | 120.33 | 118.83 | 119.76 | 105,794 | +1.07(+0.90%) |
Jul 27, 2016 | 117.60 | 118.70 | 117.26 | 118.69 | 81,203 | +1.07(+0.91%) |
Jul 26, 2016 | 115.89 | 117.70 | 115.78 | 117.62 | 54,983 | +1.52(+1.31%) |
Jul 25, 2016 | 116.97 | 117.97 | 115.97 | 116.10 | 145,346 | -1.05(-0.90%) |
Jul 22, 2016 | 116.52 | 117.90 | 115.60 | 117.15 | 179,437 | +0.46(+0.39%) |
Jul 21, 2016 | 116.79 | 117.45 | 116.18 | 116.69 | 117,307 | -0.04(-0.03%) |
Jul 20, 2016 | 116.39 | 117.49 | 116.10 | 116.73 | 191,661 | +0.24(+0.21%) |
Jul 19, 2016 | 116.33 | 116.74 | 115.93 | 116.49 | 63,995 | +0.15(+0.13%) |
Jul 18, 2016 | 116.57 | 116.74 | 115.58 | 116.34 | 89,154 | -0.01(-0.01%) |
Jul 15, 2016 | 116.20 | 116.75 | 115.26 | 116.35 | 67,360 | -0.30(-0.26%) |
Jul 14, 2016 | 117.30 | 117.30 | 115.86 | 116.65 | 148,295 | +0.25(+0.21%) |
Jul 13, 2016 | 116.54 | 117.53 | 115.66 | 116.40 | 100,676 | -0.13(-0.11%) |
Jul 12, 2016 | 115.53 | 117.59 | 115.53 | 116.53 | 166,300 | +1.59(+1.38%) |
Jul 11, 2016 | 114.51 | 115.61 | 114.51 | 114.94 | 104,776 | +1.01(+0.89%) |
Jul 08, 2016 | 112.49 | 114.05 | 111.25 | 113.93 | 102,936 | +2.68(+2.41%) |
Jul 07, 2016 | 110.88 | 112.40 | 110.49 | 111.25 | 102,682 | +0.40(+0.36%) |
Jul 06, 2016 | 110.49 | 111.46 | 109.73 | 110.85 | 283,961 | -0.43(-0.39%) |
Jul 05, 2016 | 112.78 | 113.34 | 110.76 | 111.28 | 90,241 | -1.84(-1.63%) |
Jul 01, 2016 | 114.66 | 113.12 | 113.12 | 113.12 | 112,300 | -1.20(-1.05%) |
Jun 30, 2016 | 113.19 | 114.38 | 111.44 | 114.32 | 125,654 | +1.54(+1.37%) |
Jun 29, 2016 | 111.75 | 113.90 | 111.27 | 112.78 | 110,737 | +2.11(+1.91%) |
Jun 28, 2016 | 110.18 | 111.86 | 109.51 | 110.67 | 81,600 | +2.13(+1.96%) |
Jun 27, 2016 | 110.54 | 111.89 | 108.49 | 108.54 | 422,244 | -3.84(-3.42%) |
Jun 24, 2016 | 110.96 | 113.16 | 110.77 | 112.38 | 519,250 | -3.03(-2.63%) |
Jun 23, 2016 | 116.43 | 116.96 | 114.87 | 115.41 | 263,240 | +0.20(+0.17%) |
Jun 22, 2016 | 114.53 | 115.59 | 114.12 | 115.21 | 147,087 | +0.50(+0.44%) |
Jun 21, 2016 | 114.86 | 115.17 | 113.09 | 114.71 | 153,021 | +0.00(+0.00%) |
Jun 20, 2016 | 114.93 | 115.25 | 114.45 | 114.71 | 170,611 | +1.60(+1.41%) |
Jun 17, 2016 | 113.39 | 115.12 | 112.91 | 113.11 | 127,920 | -0.27(-0.24%) |
Jun 16, 2016 | 112.17 | 114.46 | 110.91 | 113.38 | 92,958 | +0.31(+0.27%) |
Jun 15, 2016 | 112.07 | 115.30 | 111.81 | 113.07 | 128,896 | +1.56(+1.40%) |
Jun 14, 2016 | 112.29 | 113.69 | 110.68 | 111.51 | 165,686 | -1.29(-1.14%) |
Jun 13, 2016 | 112.56 | 114.13 | 112.56 | 112.80 | 184,167 | -0.76(-0.67%) |
Jun 10, 2016 | 112.83 | 114.57 | 112.83 | 113.56 | 189,996 | -0.40(-0.35%) |
Jun 09, 2016 | 114.84 | 116.03 | 112.84 | 113.96 | 249,735 | -1.65(-1.43%) |
Jun 08, 2016 | 114.52 | 116.50 | 114.30 | 115.61 | 146,836 | +1.10(+0.96%) |
Jun 07, 2016 | 115.25 | 116.03 | 113.61 | 114.51 | 206,189 | -0.38(-0.33%) |
Jun 06, 2016 | 112.88 | 115.35 | 110.87 | 114.89 | 172,735 | +2.64(+2.35%) |
Jun 03, 2016 | 111.38 | 112.31 | 109.86 | 112.25 | 118,893 | +0.67(+0.60%) |
Jun 02, 2016 | 109.72 | 111.58 | 109.50 | 111.58 | 83,117 | +1.24(+1.12%) |