Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 136.41 | 136.47 | 135.10 | 135.62 | 547,152 | -0.38(-0.28%) |
May 30, 2017 | 135.58 | 136.10 | 135.51 | 135.99 | 350,763 | +0.34(+0.25%) |
May 26, 2017 | 135.66 | 135.70 | 135.19 | 135.66 | 370,543 | +0.00(+0.00%) |
May 25, 2017 | 135.16 | 135.95 | 134.85 | 135.66 | 446,647 | +1.09(+0.81%) |
May 24, 2017 | 134.31 | 134.66 | 134.06 | 134.57 | 380,687 | +0.66(+0.49%) |
May 23, 2017 | 134.25 | 134.32 | 133.54 | 133.91 | 456,013 | +0.11(+0.08%) |
May 22, 2017 | 132.85 | 133.87 | 132.82 | 133.80 | 488,210 | +1.36(+1.02%) |
May 19, 2017 | 132.32 | 132.92 | 132.30 | 132.45 | 436,145 | +0.75(+0.57%) |
May 18, 2017 | 130.78 | 132.16 | 130.39 | 131.70 | 849,267 | +0.64(+0.49%) |
May 17, 2017 | 133.75 | 133.90 | 131.00 | 131.06 | 2,747,193 | -3.88(-2.88%) |
May 16, 2017 | 134.45 | 134.94 | 134.02 | 134.94 | 489,731 | +0.75(+0.56%) |
May 15, 2017 | 133.49 | 134.20 | 133.41 | 134.20 | 422,745 | +0.90(+0.67%) |
May 12, 2017 | 132.99 | 133.32 | 132.83 | 133.30 | 415,945 | +0.37(+0.27%) |
May 11, 2017 | 132.80 | 132.98 | 132.13 | 132.93 | 554,560 | -0.18(-0.13%) |
May 10, 2017 | 132.75 | 133.22 | 132.45 | 133.11 | 477,219 | +0.51(+0.39%) |
May 09, 2017 | 132.53 | 132.94 | 132.33 | 132.60 | 552,200 | +0.28(+0.21%) |
May 08, 2017 | 131.91 | 132.41 | 131.74 | 132.31 | 399,078 | +0.44(+0.33%) |
May 05, 2017 | 131.53 | 131.88 | 131.11 | 131.88 | 346,568 | +0.61(+0.46%) |
May 04, 2017 | 131.16 | 131.46 | 130.83 | 131.27 | 676,869 | +0.19(+0.14%) |
May 03, 2017 | 131.05 | 131.21 | 130.49 | 131.08 | 678,088 | -0.23(-0.18%) |
May 02, 2017 | 131.35 | 131.52 | 130.87 | 131.31 | 592,171 | +0.26(+0.20%) |
May 01, 2017 | 130.35 | 131.21 | 130.13 | 131.05 | 411,849 | +1.16(+0.89%) |
Apr 28, 2017 | 130.19 | 130.27 | 129.58 | 129.89 | 503,458 | +0.20(+0.15%) |
Apr 27, 2017 | 129.37 | 129.71 | 129.19 | 129.69 | 404,028 | +0.80(+0.62%) |
Apr 26, 2017 | 129.23 | 129.41 | 128.78 | 128.90 | 776,671 | -0.30(-0.23%) |
Apr 25, 2017 | 128.81 | 129.44 | 128.53 | 129.20 | 966,081 | +0.80(+0.62%) |
Apr 24, 2017 | 128.10 | 128.48 | 127.91 | 128.40 | 451,211 | +1.68(+1.33%) |
Apr 21, 2017 | 126.87 | 126.98 | 126.47 | 126.72 | 397,808 | -0.09(-0.07%) |
Apr 20, 2017 | 126.06 | 127.04 | 125.81 | 126.81 | 312,112 | +1.27(+1.01%) |
Apr 19, 2017 | 125.86 | 126.25 | 125.33 | 125.54 | 301,718 | +0.02(+0.02%) |
Apr 18, 2017 | 125.18 | 125.74 | 125.00 | 125.52 | 299,216 | -0.03(-0.02%) |
Apr 17, 2017 | 124.70 | 125.58 | 124.70 | 125.55 | 338,031 | +1.18(+0.95%) |
Apr 13, 2017 | 124.72 | 125.54 | 124.35 | 124.37 | 282,405 | -0.47(-0.37%) |
Apr 12, 2017 | 125.39 | 125.45 | 124.68 | 124.84 | 269,587 | -0.65(-0.51%) |
Apr 11, 2017 | 125.72 | 125.86 | 124.34 | 125.48 | 406,161 | -0.44(-0.35%) |
Apr 10, 2017 | 126.15 | 126.52 | 125.63 | 125.92 | 397,122 | -0.07(-0.05%) |
Apr 07, 2017 | 126.02 | 126.36 | 125.60 | 125.99 | 312,148 | -0.08(-0.07%) |
Apr 06, 2017 | 126.14 | 126.44 | 125.70 | 126.07 | 400,806 | +0.06(+0.04%) |
Apr 05, 2017 | 126.77 | 127.51 | 125.82 | 126.02 | 414,867 | -0.46(-0.36%) |
Apr 04, 2017 | 126.11 | 126.56 | 126.08 | 126.47 | 372,428 | -0.08(-0.06%) |
Apr 03, 2017 | 126.97 | 127.23 | 125.82 | 126.55 | 688,821 | -0.38(-0.30%) |
Mar 31, 2017 | 126.89 | 127.28 | 126.67 | 126.92 | 684,530 | -0.05(-0.04%) |
Mar 30, 2017 | 126.94 | 127.20 | 126.71 | 126.97 | 365,317 | +0.13(+0.10%) |
Mar 29, 2017 | 126.50 | 126.92 | 126.22 | 126.84 | 489,407 | +0.30(+0.24%) |
Mar 28, 2017 | 125.69 | 126.88 | 125.34 | 126.54 | 590,163 | +0.87(+0.69%) |
Mar 27, 2017 | 124.58 | 125.91 | 124.19 | 125.67 | 425,099 | +0.09(+0.07%) |
Mar 24, 2017 | 126.00 | 126.38 | 125.11 | 125.58 | 455,658 | +0.09(+0.07%) |
Mar 23, 2017 | 125.50 | 125.94 | 125.21 | 125.49 | 373,231 | -0.31(-0.24%) |
Mar 22, 2017 | 124.78 | 125.85 | 124.76 | 125.80 | 408,688 | +0.94(+0.76%) |
Mar 21, 2017 | 127.39 | 127.55 | 124.74 | 124.86 | 579,109 | -2.04(-1.61%) |
Mar 20, 2017 | 126.87 | 127.22 | 126.54 | 126.90 | 459,272 | +0.17(+0.13%) |
Mar 17, 2017 | 127.11 | 127.21 | 126.73 | 126.73 | 304,407 | +0.02(+0.01%) |
Mar 16, 2017 | 126.94 | 127.04 | 126.43 | 126.71 | 444,112 | +0.35(+0.27%) |
Mar 15, 2017 | 125.81 | 126.63 | 125.38 | 126.37 | 372,538 | +0.80(+0.64%) |
Mar 14, 2017 | 125.71 | 125.71 | 125.03 | 125.56 | 292,966 | -0.34(-0.27%) |
Mar 13, 2017 | 125.71 | 125.99 | 125.67 | 125.91 | 297,965 | +0.17(+0.13%) |
Mar 10, 2017 | 125.74 | 125.95 | 125.21 | 125.74 | 297,107 | +0.64(+0.51%) |
Mar 09, 2017 | 125.18 | 125.26 | 124.44 | 125.10 | 371,015 | -0.08(-0.06%) |
Mar 08, 2017 | 125.11 | 125.56 | 125.00 | 125.17 | 338,210 | +0.15(+0.12%) |
Mar 07, 2017 | 124.77 | 125.48 | 124.69 | 125.02 | 651,434 | +0.10(+0.08%) |
Mar 06, 2017 | 124.66 | 125.12 | 124.39 | 124.92 | 433,427 | -0.23(-0.19%) |
Mar 03, 2017 | 124.92 | 125.16 | 124.53 | 125.15 | 327,965 | +0.22(+0.17%) |
Mar 02, 2017 | 125.82 | 125.82 | 124.87 | 124.94 | 359,643 | -0.93(-0.74%) |
Mar 01, 2017 | 124.79 | 126.06 | 124.73 | 125.87 | 416,742 | +1.75(+1.41%) |
Feb 28, 2017 | 124.77 | 124.77 | 123.99 | 124.13 | 617,567 | -0.77(-0.61%) |
Feb 27, 2017 | 124.76 | 124.92 | 124.44 | 124.89 | 596,537 | +0.03(+0.02%) |
Feb 24, 2017 | 123.80 | 124.86 | 123.60 | 124.86 | 488,458 | +0.25(+0.20%) |
Feb 23, 2017 | 125.10 | 125.10 | 124.03 | 124.61 | 363,162 | -0.29(-0.23%) |
Feb 22, 2017 | 124.61 | 124.92 | 124.34 | 124.90 | 419,923 | +0.16(+0.13%) |
Feb 21, 2017 | 124.34 | 124.78 | 124.26 | 124.74 | 561,569 | +0.74(+0.59%) |
Feb 17, 2017 | 124.01 | 124.01 | 124.01 | 0 | +0.36(+0.29%) | |
Feb 16, 2017 | 123.71 | 123.99 | 123.31 | 123.64 | 499,429 | +0.17(+0.14%) |
Feb 15, 2017 | 123.03 | 123.57 | 122.82 | 123.47 | 446,664 | +0.54(+0.44%) |
Feb 14, 2017 | 122.41 | 122.95 | 122.09 | 122.93 | 635,194 | +0.44(+0.36%) |
Feb 13, 2017 | 122.23 | 122.70 | 122.23 | 122.49 | 528,438 | +0.67(+0.55%) |
Feb 10, 2017 | 121.83 | 122.04 | 121.41 | 121.82 | 408,698 | +0.29(+0.24%) |
Feb 09, 2017 | 120.94 | 121.79 | 120.94 | 121.53 | 404,529 | +0.59(+0.49%) |
Feb 08, 2017 | 121.18 | 120.35 | 120.94 | 371,073 | +0.20(+0.17%) | |
Feb 07, 2017 | 120.53 | 121.02 | 120.43 | 120.74 | 488,299 | +0.43(+0.36%) |
Feb 06, 2017 | 120.03 | 120.31 | 119.73 | 120.31 | 415,782 | +0.17(+0.14%) |
Feb 03, 2017 | 119.83 | 120.28 | 119.74 | 120.14 | 379,182 | +0.95(+0.80%) |
Feb 02, 2017 | 118.90 | 119.48 | 118.39 | 119.19 | 415,258 | +0.06(+0.05%) |
Feb 01, 2017 | 119.43 | 119.55 | 118.53 | 119.13 | 715,986 | +0.85(+0.72%) |
Jan 31, 2017 | 118.36 | 118.49 | 117.65 | 118.28 | 569,625 | -0.57(-0.48%) |
Jan 30, 2017 | 119.45 | 119.45 | 118.13 | 118.85 | 484,255 | -0.97(-0.81%) |
Jan 27, 2017 | 119.85 | 120.02 | 119.57 | 119.83 | 359,802 | +0.34(+0.28%) |
Jan 26, 2017 | 119.96 | 120.01 | 119.12 | 119.49 | 784,411 | -0.30(-0.25%) |
Jan 25, 2017 | 119.38 | 119.83 | 119.28 | 119.79 | 492,578 | +1.27(+1.07%) |
Jan 24, 2017 | 117.48 | 118.73 | 117.43 | 118.52 | 456,856 | +1.25(+1.07%) |
Jan 23, 2017 | 117.10 | 117.39 | 116.52 | 117.27 | 2,762,607 | +0.06(+0.05%) |
Jan 20, 2017 | 117.16 | 117.49 | 116.89 | 117.21 | 368,248 | +0.63(+0.54%) |
Jan 19, 2017 | 116.82 | 117.32 | 116.45 | 116.59 | 337,539 | -0.34(-0.29%) |
Jan 18, 2017 | 116.71 | 117.01 | 116.40 | 116.92 | 541,842 | +0.45(+0.38%) |
Jan 17, 2017 | 116.83 | 116.87 | 116.16 | 116.47 | 379,397 | -0.65(-0.56%) |
Jan 13, 2017 | 117.13 | 117.13 | 117.13 | 0 | +0.46(+0.39%) | |
Jan 12, 2017 | 116.67 | 117.11 | 115.44 | 116.67 | 350,055 | -0.36(-0.30%) |
Jan 11, 2017 | 116.33 | 117.03 | 116.12 | 117.03 | 492,589 | +0.71(+0.61%) |
Jan 10, 2017 | 116.33 | 116.78 | 116.01 | 116.32 | 345,287 | -0.01(-0.01%) |
Jan 09, 2017 | 116.24 | 116.64 | 116.16 | 116.33 | 344,103 | +0.20(+0.18%) |
Jan 06, 2017 | 115.13 | 116.37 | 114.89 | 116.12 | 420,043 | +1.06(+0.92%) |
Jan 05, 2017 | 114.83 | 115.50 | 114.67 | 115.06 | 620,832 | +0.08(+0.07%) |
Jan 04, 2017 | 114.43 | 115.15 | 114.43 | 114.98 | 479,594 | +0.69(+0.60%) |
Jan 03, 2017 | 114.13 | 114.90 | 113.61 | 114.29 | 466,297 | +0.90(+0.79%) |
Dec 30, 2016 | 113.39 | 113.39 | 113.39 | 0 | -1.05(-0.91%) | |
Dec 29, 2016 | 114.29 | 114.76 | 114.02 | 114.44 | 271,895 | +0.06(+0.06%) |
Dec 28, 2016 | 115.77 | 115.80 | 114.33 | 114.38 | 318,295 | -1.16(-1.00%) |
Dec 27, 2016 | 115.11 | 116.06 | 115.04 | 115.53 | 334,582 | +0.58(+0.50%) |
Dec 23, 2016 | 114.95 | 114.95 | 114.95 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 115.42 | 115.42 | 114.45 | 114.80 | 390,723 | -0.44(-0.38%) |
Dec 21, 2016 | 115.61 | 115.61 | 115.06 | 115.23 | 396,432 | -0.34(-0.29%) |
Dec 20, 2016 | 115.50 | 115.76 | 115.22 | 115.57 | 407,584 | +0.39(+0.34%) |
Dec 19, 2016 | 114.83 | 115.62 | 114.49 | 115.18 | 469,959 | +0.67(+0.59%) |
Dec 16, 2016 | 115.57 | 115.60 | 114.30 | 114.50 | 448,302 | -0.81(-0.70%) |
Dec 15, 2016 | 114.99 | 115.94 | 114.83 | 115.32 | 496,268 | +0.50(+0.44%) |
Dec 14, 2016 | 115.22 | 115.69 | 114.62 | 114.81 | 575,684 | -0.34(-0.30%) |
Dec 13, 2016 | 114.18 | 115.79 | 114.18 | 115.16 | 598,477 | +1.30(+1.14%) |
Dec 12, 2016 | 113.99 | 114.18 | 113.37 | 113.85 | 502,163 | -0.56(-0.49%) |
Dec 09, 2016 | 114.13 | 114.47 | 113.93 | 114.41 | 521,689 | +0.61(+0.53%) |
Dec 08, 2016 | 113.29 | 114.17 | 113.14 | 113.81 | 434,051 | +0.64(+0.57%) |
Dec 07, 2016 | 111.24 | 113.31 | 111.09 | 113.17 | 463,486 | +1.96(+1.76%) |
Dec 06, 2016 | 111.16 | 111.42 | 110.62 | 111.20 | 409,574 | +0.35(+0.32%) |
Dec 05, 2016 | 110.25 | 111.19 | 109.86 | 110.85 | 485,315 | +1.23(+1.12%) |
Dec 02, 2016 | 109.12 | 109.88 | 108.71 | 109.62 | 522,808 | +0.41(+0.37%) |
Dec 01, 2016 | 111.94 | 112.07 | 108.93 | 109.21 | 730,337 | -2.72(-2.43%) |
Nov 30, 2016 | 113.35 | 113.36 | 111.92 | 111.93 | 630,284 | -1.25(-1.10%) |
Nov 29, 2016 | 113.03 | 113.70 | 112.72 | 113.17 | 253,006 | +0.14(+0.12%) |
Nov 28, 2016 | 113.06 | 113.62 | 112.91 | 113.03 | 345,490 | -0.08(-0.07%) |
Nov 25, 2016 | 112.80 | 113.17 | 112.72 | 113.11 | 158,175 | +0.30(+0.26%) |
Nov 23, 2016 | 112.81 | 112.81 | 112.81 | 0 | -0.40(-0.35%) | |
Nov 22, 2016 | 113.44 | 113.44 | 112.95 | 113.21 | 476,944 | +0.15(+0.13%) |
Nov 21, 2016 | 112.33 | 113.14 | 112.15 | 113.06 | 385,940 | +1.10(+0.98%) |
Nov 18, 2016 | 112.34 | 112.59 | 111.82 | 111.97 | 362,770 | -0.26(-0.23%) |
Nov 17, 2016 | 111.41 | 112.23 | 111.10 | 112.23 | 433,223 | +0.88(+0.79%) |
Nov 16, 2016 | 110.00 | 111.38 | 109.97 | 111.34 | 669,767 | +0.96(+0.87%) |
Nov 15, 2016 | 109.62 | 110.78 | 109.59 | 110.39 | 766,820 | +1.46(+1.34%) |
Nov 14, 2016 | 110.54 | 110.55 | 108.35 | 108.92 | 513,814 | -1.53(-1.39%) |
Nov 11, 2016 | 109.65 | 110.56 | 109.29 | 110.46 | 2,118,076 | +0.67(+0.61%) |
Nov 10, 2016 | 111.92 | 112.21 | 108.30 | 109.79 | 674,167 | -1.53(-1.38%) |
Nov 09, 2016 | 109.20 | 111.58 | 109.16 | 111.32 | 658,086 | -0.16(-0.14%) |
Nov 08, 2016 | 110.91 | 111.97 | 110.52 | 111.48 | 360,251 | +0.55(+0.49%) |
Nov 07, 2016 | 110.07 | 110.99 | 110.02 | 110.93 | 356,240 | +2.49(+2.30%) |
Nov 04, 2016 | 108.67 | 109.39 | 108.19 | 108.44 | 1,113,835 | -0.31(-0.28%) |
Nov 03, 2016 | 109.30 | 109.60 | 108.56 | 108.75 | 325,092 | -0.84(-0.76%) |
Nov 02, 2016 | 110.37 | 110.69 | 109.31 | 109.58 | 382,927 | -0.86(-0.77%) |
Nov 01, 2016 | 111.45 | 111.64 | 109.57 | 110.44 | 384,033 | -0.90(-0.81%) |
Oct 31, 2016 | 111.60 | 111.73 | 111.31 | 111.34 | 586,245 | +0.01(+0.01%) |
Oct 28, 2016 | 111.59 | 112.47 | 111.05 | 111.33 | 501,250 | +0.05(+0.05%) |
Oct 27, 2016 | 112.29 | 112.32 | 111.17 | 111.28 | 357,397 | -0.56(-0.50%) |
Oct 26, 2016 | 111.62 | 112.42 | 111.45 | 111.84 | 483,469 | -0.57(-0.50%) |
Oct 25, 2016 | 112.92 | 112.92 | 112.14 | 112.40 | 385,440 | -0.42(-0.37%) |
Oct 24, 2016 | 112.16 | 112.91 | 112.16 | 112.82 | 254,437 | +1.28(+1.15%) |
Oct 21, 2016 | 111.17 | 111.58 | 110.74 | 111.54 | 414,901 | +0.57(+0.51%) |
Oct 20, 2016 | 111.19 | 111.20 | 110.40 | 110.97 | 730,934 | -0.28(-0.25%) |
Oct 19, 2016 | 111.04 | 111.42 | 110.97 | 111.25 | 239,487 | +0.11(+0.10%) |
Oct 18, 2016 | 111.26 | 111.59 | 110.96 | 111.14 | 409,495 | +0.70(+0.63%) |
Oct 17, 2016 | 110.69 | 110.92 | 110.37 | 110.44 | 269,791 | -0.29(-0.26%) |
Oct 14, 2016 | 110.77 | 111.50 | 110.59 | 110.73 | 474,419 | +0.41(+0.37%) |
Oct 13, 2016 | 110.29 | 110.63 | 109.28 | 110.32 | 256,118 | -0.72(-0.64%) |
Oct 12, 2016 | 111.08 | 111.37 | 110.39 | 111.04 | 215,330 | +0.04(+0.03%) |
Oct 11, 2016 | 112.54 | 112.69 | 110.50 | 111.00 | 306,665 | -1.49(-1.32%) |
Oct 10, 2016 | 111.77 | 112.86 | 112.37 | 112.49 | 270,656 | +0.72(+0.64%) |
Oct 07, 2016 | 112.23 | 112.37 | 111.25 | 111.77 | 299,141 | -0.36(-0.32%) |
Oct 06, 2016 | 111.99 | 112.25 | 111.44 | 112.13 | 338,345 | +0.17(+0.15%) |
Oct 05, 2016 | 111.64 | 112.34 | 111.57 | 111.97 | 1,205,791 | +0.58(+0.52%) |
Oct 04, 2016 | 111.91 | 112.23 | 111.00 | 111.39 | 383,819 | -0.23(-0.21%) |
Oct 03, 2016 | 111.77 | 111.99 | 111.35 | 111.62 | 419,439 | -0.33(-0.29%) |
Sep 30, 2016 | 111.58 | 112.28 | 111.36 | 111.95 | 447,740 | +0.62(+0.56%) |
Sep 29, 2016 | 111.90 | 112.11 | 110.95 | 111.32 | 303,436 | -0.66(-0.59%) |
Sep 28, 2016 | 111.72 | 112.04 | 111.28 | 111.98 | 249,200 | +0.35(+0.32%) |
Sep 27, 2016 | 110.47 | 111.64 | 110.34 | 111.63 | 354,393 | +1.26(+1.14%) |
Sep 26, 2016 | 110.51 | 110.76 | 110.11 | 110.38 | 489,243 | -0.71(-0.64%) |
Sep 23, 2016 | 111.89 | 111.89 | 110.88 | 111.08 | 1,488,246 | -1.01(-0.90%) |
Sep 22, 2016 | 111.94 | 112.20 | 111.83 | 112.09 | 994,288 | +0.76(+0.69%) |
Sep 21, 2016 | 110.56 | 111.43 | 110.11 | 111.32 | 363,849 | +1.25(+1.13%) |
Sep 20, 2016 | 110.52 | 110.78 | 109.97 | 110.08 | 317,217 | -0.02(-0.02%) |
Sep 19, 2016 | 110.58 | 111.25 | 109.88 | 110.10 | 231,252 | -0.12(-0.11%) |
Sep 16, 2016 | 110.67 | 110.67 | 109.74 | 110.22 | 253,395 | -0.41(-0.37%) |
Sep 15, 2016 | 109.00 | 110.78 | 108.89 | 110.63 | 380,875 | +1.80(+1.65%) |
Sep 14, 2016 | 108.37 | 109.41 | 108.37 | 108.83 | 585,653 | +0.55(+0.51%) |
Sep 13, 2016 | 108.67 | 109.06 | 107.81 | 108.29 | 1,004,832 | -0.77(-0.71%) |
Sep 12, 2016 | 106.67 | 109.19 | 106.59 | 109.06 | 449,956 | +1.71(+1.59%) |
Sep 09, 2016 | 109.17 | 109.37 | 107.35 | 107.35 | 636,464 | -2.59(-2.35%) |
Sep 08, 2016 | 110.51 | 110.58 | 109.69 | 109.94 | 701,418 | -0.94(-0.84%) |
Sep 07, 2016 | 110.62 | 110.94 | 110.33 | 110.87 | 1,373,013 | +0.26(+0.23%) |
Sep 06, 2016 | 110.35 | 110.61 | 110.05 | 110.61 | 426,633 | +0.47(+0.43%) |
Sep 02, 2016 | 110.01 | 110.14 | 110.14 | 110.14 | 302,415 | +0.46(+0.42%) |
Sep 01, 2016 | 109.09 | 109.69 | 108.73 | 109.68 | 336,201 | +0.41(+0.37%) |
Aug 31, 2016 | 109.22 | 109.31 | 108.81 | 109.27 | 202,478 | -0.10(-0.09%) |
Aug 30, 2016 | 109.42 | 109.79 | 109.01 | 109.37 | 226,609 | -0.20(-0.19%) |
Aug 29, 2016 | 109.32 | 109.90 | 109.25 | 109.58 | 205,724 | +0.30(+0.27%) |
Aug 26, 2016 | 109.19 | 110.00 | 108.70 | 109.28 | 269,746 | +0.10(+0.09%) |
Aug 25, 2016 | 108.76 | 109.34 | 108.65 | 109.18 | 226,153 | +0.22(+0.20%) |
Aug 24, 2016 | 109.55 | 109.56 | 108.70 | 108.95 | 209,876 | -0.60(-0.55%) |
Aug 23, 2016 | 109.44 | 109.80 | 109.44 | 109.56 | 304,101 | +0.51(+0.47%) |
Aug 22, 2016 | 108.99 | 109.23 | 108.66 | 109.05 | 201,631 | -0.05(-0.04%) |
Aug 19, 2016 | 108.69 | 109.20 | 108.48 | 109.09 | 194,409 | +0.24(+0.22%) |
Aug 18, 2016 | 108.57 | 108.93 | 108.47 | 108.85 | 193,463 | +0.18(+0.16%) |
Aug 17, 2016 | 108.82 | 108.82 | 108.07 | 108.68 | 350,242 | -0.14(-0.13%) |
Aug 16, 2016 | 109.13 | 109.19 | 108.80 | 108.81 | 359,864 | -0.56(-0.52%) |
Aug 15, 2016 | 108.95 | 109.64 | 108.74 | 109.38 | 224,298 | +0.62(+0.57%) |
Aug 12, 2016 | 108.68 | 108.87 | 108.48 | 108.76 | 280,848 | -0.08(-0.08%) |
Aug 11, 2016 | 108.68 | 109.04 | 108.60 | 108.84 | 283,894 | +0.41(+0.38%) |
Aug 10, 2016 | 108.81 | 108.81 | 108.22 | 108.44 | 737,247 | -0.30(-0.27%) |
Aug 09, 2016 | 108.66 | 109.06 | 108.56 | 108.73 | 376,052 | +0.18(+0.17%) |
Aug 08, 2016 | 108.67 | 108.80 | 108.31 | 108.55 | 208,419 | +0.02(+0.02%) |
Aug 05, 2016 | 107.70 | 108.61 | 107.55 | 108.53 | 232,653 | +1.26(+1.17%) |
Aug 04, 2016 | 106.73 | 107.38 | 106.68 | 107.27 | 246,482 | +0.61(+0.57%) |
Aug 03, 2016 | 106.11 | 106.67 | 106.07 | 106.66 | 255,207 | +0.41(+0.38%) |
Aug 02, 2016 | 107.12 | 107.22 | 105.74 | 106.25 | 375,511 | -1.00(-0.93%) |
Aug 01, 2016 | 106.94 | 107.44 | 106.75 | 107.25 | 529,367 | +0.47(+0.44%) |
Jul 29, 2016 | 107.05 | 107.11 | 106.51 | 106.78 | 445,391 | +0.02(+0.02%) |
Jul 28, 2016 | 106.73 | 106.97 | 106.27 | 106.76 | 684,637 | +0.26(+0.24%) |
Jul 27, 2016 | 106.76 | 106.87 | 106.03 | 106.50 | 356,505 | +0.81(+0.76%) |
Jul 26, 2016 | 105.34 | 105.90 | 105.08 | 105.69 | 403,978 | +0.48(+0.46%) |
Jul 25, 2016 | 105.23 | 105.40 | 104.94 | 105.21 | 1,589,730 | -0.03(-0.03%) |
Jul 22, 2016 | 104.72 | 105.25 | 104.25 | 105.24 | 275,842 | +0.59(+0.57%) |
Jul 21, 2016 | 105.39 | 105.48 | 104.42 | 104.64 | 245,952 | -0.62(-0.59%) |
Jul 20, 2016 | 104.60 | 105.50 | 104.58 | 105.27 | 285,770 | +1.41(+1.36%) |
Jul 19, 2016 | 103.86 | 104.11 | 103.67 | 103.86 | 270,795 | -0.16(-0.15%) |
Jul 18, 2016 | 103.48 | 104.18 | 103.34 | 104.01 | 317,986 | +0.72(+0.70%) |
Jul 15, 2016 | 103.75 | 103.75 | 103.07 | 103.29 | 269,323 | -0.18(-0.17%) |
Jul 14, 2016 | 103.35 | 103.66 | 103.15 | 103.47 | 335,049 | +0.74(+0.72%) |
Jul 13, 2016 | 103.04 | 103.17 | 102.69 | 102.72 | 1,471,564 | -0.07(-0.07%) |
Jul 12, 2016 | 102.47 | 103.07 | 102.33 | 102.80 | 308,713 | +1.01(+0.99%) |
Jul 11, 2016 | 101.50 | 102.06 | 101.50 | 101.79 | 264,746 | +0.62(+0.61%) |
Jul 08, 2016 | 100.07 | 101.20 | 99.37 | 101.17 | 281,681 | +1.80(+1.81%) |
Jul 07, 2016 | 99.18 | 99.77 | 99.00 | 99.37 | 313,481 | +0.32(+0.32%) |
Jul 06, 2016 | 98.08 | 99.11 | 97.71 | 99.05 | 280,916 | +0.54(+0.55%) |
Jul 05, 2016 | 98.78 | 98.87 | 98.06 | 98.52 | 339,340 | -0.81(-0.81%) |
Jul 01, 2016 | 99.15 | 99.32 | 99.32 | 99.32 | 434,257 | +0.06(+0.07%) |
Jun 30, 2016 | 98.23 | 99.26 | 98.02 | 99.26 | 445,937 | +1.23(+1.26%) |
Jun 29, 2016 | 97.18 | 98.23 | 97.09 | 98.03 | 278,735 | +1.60(+1.66%) |
Jun 28, 2016 | 95.53 | 96.42 | 95.38 | 96.42 | 482,083 | +1.94(+2.05%) |
Jun 27, 2016 | 96.24 | 96.24 | 94.04 | 94.49 | 679,075 | -2.55(-2.63%) |
Jun 24, 2016 | 97.61 | 99.02 | 96.84 | 97.03 | 804,238 | -4.40(-4.34%) |
Jun 23, 2016 | 100.58 | 101.44 | 100.22 | 101.44 | 294,468 | +1.55(+1.55%) |
Jun 22, 2016 | 100.38 | 100.71 | 99.79 | 99.89 | 1,236,899 | -0.45(-0.44%) |
Jun 21, 2016 | 100.04 | 100.53 | 99.97 | 100.33 | 258,029 | +0.51(+0.51%) |
Jun 20, 2016 | 100.06 | 100.68 | 99.73 | 99.82 | 213,639 | +0.73(+0.74%) |
Jun 17, 2016 | 99.85 | 100.01 | 98.81 | 99.09 | 231,044 | -0.91(-0.91%) |
Jun 16, 2016 | 99.35 | 100.11 | 98.66 | 100.01 | 300,657 | +0.19(+0.19%) |
Jun 15, 2016 | 100.29 | 100.47 | 99.76 | 99.82 | 275,460 | -0.18(-0.18%) |
Jun 14, 2016 | 99.66 | 100.29 | 99.34 | 100.00 | 303,322 | +0.10(+0.10%) |
Jun 13, 2016 | 100.27 | 100.79 | 99.84 | 99.90 | 239,663 | -0.91(-0.91%) |
Jun 10, 2016 | 101.10 | 101.27 | 100.53 | 100.81 | 213,512 | -1.23(-1.20%) |
Jun 09, 2016 | 101.65 | 102.11 | 101.62 | 102.04 | 269,759 | -0.08(-0.08%) |
Jun 08, 2016 | 101.95 | 102.23 | 101.69 | 102.12 | 214,360 | +0.33(+0.33%) |
Jun 07, 2016 | 101.80 | 102.16 | 101.74 | 101.79 | 207,202 | +0.20(+0.20%) |
Jun 06, 2016 | 101.39 | 101.88 | 101.29 | 101.59 | 247,958 | +0.38(+0.37%) |
Jun 03, 2016 | 101.31 | 101.49 | 100.65 | 101.21 | 277,751 | -0.35(-0.35%) |
Jun 02, 2016 | 101.34 | 101.56 | 100.67 | 101.56 | 349,393 | +0.00(+0.00%) |