Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.35 | 114.58 | 114.23 | 114.43 | 16,303 | +0.08(+0.07%) |
May 30, 2017 | 114.20 | 114.35 | 114.11 | 114.35 | 62,250 | +0.46(+0.40%) |
May 26, 2017 | 113.97 | 114.08 | 113.83 | 113.89 | 17,377 | +0.02(+0.01%) |
May 25, 2017 | 113.85 | 113.88 | 113.81 | 113.88 | 2,518 | +0.08(+0.07%) |
May 24, 2017 | 113.58 | 113.88 | 113.41 | 113.79 | 26,604 | +0.34(+0.30%) |
May 23, 2017 | 113.97 | 114.10 | 113.44 | 113.45 | 29,169 | -0.38(-0.34%) |
May 22, 2017 | 114.03 | 114.03 | 113.79 | 113.83 | 11,973 | -0.19(-0.17%) |
May 19, 2017 | 113.85 | 114.07 | 113.69 | 114.03 | 9,139 | +0.08(+0.07%) |
May 18, 2017 | 114.09 | 114.22 | 113.91 | 113.94 | 26,491 | -0.04(-0.04%) |
May 17, 2017 | 113.51 | 114.09 | 113.46 | 113.98 | 29,385 | +1.22(+1.08%) |
May 16, 2017 | 112.60 | 112.98 | 112.60 | 112.76 | 15,777 | +0.15(+0.13%) |
May 15, 2017 | 112.50 | 112.67 | 112.48 | 112.61 | 20,919 | -0.10(-0.09%) |
May 12, 2017 | 112.45 | 112.79 | 112.45 | 112.71 | 15,086 | +0.65(+0.58%) |
May 11, 2017 | 111.90 | 112.25 | 111.75 | 112.06 | 100,004 | +0.00(+0.00%) |
May 10, 2017 | 112.44 | 112.44 | 111.94 | 112.06 | 32,570 | -0.06(-0.05%) |
May 09, 2017 | 112.00 | 112.12 | 111.92 | 112.12 | 194,905 | -0.19(-0.17%) |
May 08, 2017 | 112.54 | 112.54 | 112.14 | 112.31 | 19,709 | -0.30(-0.27%) |
May 05, 2017 | 112.54 | 112.78 | 112.41 | 112.61 | 7,235 | -0.04(-0.04%) |
May 04, 2017 | 112.53 | 112.68 | 112.41 | 112.66 | 48,221 | -0.35(-0.31%) |
May 03, 2017 | 113.42 | 113.42 | 112.95 | 113.01 | 14,799 | -0.31(-0.28%) |
May 02, 2017 | 112.91 | 113.38 | 112.91 | 113.32 | 18,182 | +0.35(+0.31%) |
May 01, 2017 | 113.28 | 113.43 | 112.65 | 112.97 | 117,244 | -0.39(-0.35%) |
Apr 28, 2017 | 113.00 | 113.47 | 112.90 | 113.37 | 67,919 | +0.16(+0.14%) |
Apr 27, 2017 | 112.98 | 113.36 | 112.98 | 113.21 | 21,140 | +0.06(+0.05%) |
Apr 26, 2017 | 112.80 | 113.15 | 112.73 | 113.15 | 124,731 | +0.42(+0.37%) |
Apr 25, 2017 | 113.21 | 113.24 | 112.72 | 112.73 | 20,075 | -0.78(-0.69%) |
Apr 24, 2017 | 113.36 | 113.62 | 113.21 | 113.52 | 59,424 | -0.43(-0.38%) |
Apr 21, 2017 | 114.02 | 114.21 | 113.90 | 113.95 | 23,703 | +0.05(+0.04%) |
Apr 20, 2017 | 113.96 | 114.03 | 113.72 | 113.90 | 9,503 | -0.22(-0.20%) |
Apr 19, 2017 | 114.22 | 114.29 | 114.07 | 114.13 | 43,353 | -0.43(-0.38%) |
Apr 18, 2017 | 114.01 | 114.69 | 113.94 | 114.56 | 20,226 | +0.85(+0.75%) |
Apr 17, 2017 | 113.93 | 114.04 | 113.54 | 113.71 | 20,166 | -0.10(-0.09%) |
Apr 13, 2017 | 113.69 | 114.08 | 113.56 | 113.81 | 38,745 | +0.24(+0.21%) |
Apr 12, 2017 | 113.14 | 113.64 | 113.14 | 113.57 | 59,244 | +0.39(+0.35%) |
Apr 11, 2017 | 112.76 | 113.26 | 112.76 | 113.18 | 44,393 | +0.64(+0.57%) |
Apr 10, 2017 | 112.38 | 112.63 | 112.38 | 112.53 | 40,937 | +0.32(+0.28%) |
Apr 07, 2017 | 112.91 | 113.06 | 112.22 | 112.22 | 61,130 | -0.36(-0.32%) |
Apr 06, 2017 | 112.58 | 112.64 | 112.33 | 112.58 | 34,680 | -0.12(-0.11%) |
Apr 05, 2017 | 112.15 | 112.76 | 112.14 | 112.70 | 24,272 | +0.30(+0.27%) |
Apr 04, 2017 | 112.61 | 112.65 | 112.38 | 112.40 | 38,691 | -0.19(-0.17%) |
Apr 03, 2017 | 112.04 | 112.72 | 112.02 | 112.59 | 39,687 | +0.67(+0.60%) |
Mar 31, 2017 | 111.66 | 112.00 | 111.66 | 111.92 | 18,208 | +0.24(+0.22%) |
Mar 30, 2017 | 111.92 | 111.95 | 111.65 | 111.68 | 17,470 | -0.44(-0.39%) |
Mar 29, 2017 | 111.91 | 112.14 | 111.88 | 112.12 | 29,101 | +0.39(+0.35%) |
Mar 28, 2017 | 112.28 | 112.32 | 111.65 | 111.73 | 85,677 | -0.40(-0.36%) |
Mar 27, 2017 | 112.12 | 112.46 | 112.11 | 112.13 | 6,900 | +0.32(+0.28%) |
Mar 24, 2017 | 111.66 | 111.95 | 111.66 | 111.81 | 81,695 | +0.16(+0.14%) |
Mar 23, 2017 | 111.78 | 111.78 | 111.46 | 111.65 | 54,691 | -0.12(-0.11%) |
Mar 22, 2017 | 111.69 | 112.03 | 111.67 | 111.77 | 75,487 | +0.33(+0.30%) |
Mar 21, 2017 | 110.87 | 111.46 | 110.78 | 111.44 | 162,909 | +0.50(+0.45%) |
Mar 20, 2017 | 110.58 | 110.94 | 110.58 | 110.94 | 66,469 | +0.35(+0.32%) |
Mar 17, 2017 | 110.19 | 110.63 | 110.19 | 110.59 | 12,781 | +0.48(+0.44%) |
Mar 16, 2017 | 110.19 | 110.33 | 110.08 | 110.10 | 41,351 | -0.35(-0.32%) |
Mar 15, 2017 | 109.64 | 112.15 | 109.62 | 110.45 | 51,810 | +1.02(+0.94%) |
Mar 14, 2017 | 109.31 | 109.57 | 109.27 | 109.43 | 37,645 | +0.14(+0.13%) |
Mar 13, 2017 | 109.45 | 109.49 | 109.21 | 109.29 | 20,009 | -0.37(-0.33%) |
Mar 10, 2017 | 109.63 | 109.66 | 109.39 | 109.65 | 17,253 | +0.25(+0.23%) |
Mar 09, 2017 | 109.78 | 109.80 | 109.39 | 109.40 | 30,174 | -0.50(-0.45%) |
Mar 08, 2017 | 109.74 | 110.08 | 109.68 | 109.90 | 26,006 | -0.58(-0.53%) |
Mar 07, 2017 | 110.49 | 110.57 | 110.39 | 110.49 | 27,632 | -0.17(-0.16%) |
Mar 06, 2017 | 110.81 | 110.81 | 110.46 | 110.66 | 21,773 | -0.10(-0.09%) |
Mar 03, 2017 | 110.71 | 110.80 | 110.25 | 110.76 | 107,310 | +0.05(+0.05%) |
Mar 02, 2017 | 110.69 | 110.88 | 110.49 | 110.71 | 45,815 | -0.28(-0.25%) |
Mar 01, 2017 | 110.99 | 111.14 | 110.61 | 110.99 | 72,434 | -1.10(-0.98%) |
Feb 28, 2017 | 112.13 | 112.32 | 112.03 | 112.09 | 21,807 | +0.07(+0.06%) |
Feb 27, 2017 | 112.37 | 112.37 | 111.94 | 112.03 | 57,517 | -0.40(-0.36%) |
Feb 24, 2017 | 112.18 | 112.51 | 112.13 | 112.43 | 26,252 | +0.69(+0.62%) |
Feb 23, 2017 | 111.57 | 111.77 | 111.57 | 111.73 | 68,304 | +0.35(+0.32%) |
Feb 22, 2017 | 111.66 | 111.66 | 111.06 | 111.38 | 24,524 | +0.08(+0.07%) |
Feb 21, 2017 | 111.00 | 111.50 | 111.00 | 111.30 | 8,525 | -0.01(-0.01%) |
Feb 17, 2017 | 111.31 | 111.31 | 111.31 | 0 | +0.38(+0.34%) | |
Feb 16, 2017 | 110.71 | 111.10 | 110.69 | 110.93 | 38,535 | +0.44(+0.40%) |
Feb 15, 2017 | 110.33 | 110.55 | 110.31 | 110.49 | 27,767 | -0.22(-0.20%) |
Feb 14, 2017 | 111.19 | 111.19 | 110.42 | 110.71 | 53,465 | -0.47(-0.42%) |
Feb 13, 2017 | 111.26 | 111.26 | 111.03 | 111.18 | 22,440 | -0.28(-0.25%) |
Feb 10, 2017 | 111.10 | 111.52 | 111.10 | 111.46 | 62,310 | -0.10(-0.09%) |
Feb 09, 2017 | 112.27 | 111.99 | 111.47 | 111.55 | 316,903 | -0.72(-0.64%) |
Feb 08, 2017 | 112.00 | 112.38 | 111.94 | 112.27 | 246,620 | +0.68(+0.61%) |
Feb 07, 2017 | 111.30 | 111.78 | 111.09 | 111.59 | 21,379 | +0.24(+0.22%) |
Feb 06, 2017 | 111.16 | 111.44 | 110.97 | 111.34 | 17,010 | +0.70(+0.63%) |
Feb 03, 2017 | 110.97 | 111.15 | 110.43 | 110.65 | 32,999 | +0.02(+0.02%) |
Feb 02, 2017 | 111.07 | 111.20 | 110.63 | 110.63 | 51,011 | -0.08(-0.08%) |
Feb 01, 2017 | 110.44 | 110.81 | 110.22 | 110.71 | 39,579 | -0.17(-0.15%) |
Jan 31, 2017 | 110.51 | 111.05 | 110.42 | 110.88 | 30,190 | +0.48(+0.44%) |
Jan 30, 2017 | 110.46 | 110.71 | 110.40 | 110.40 | 30,429 | -0.13(-0.11%) |
Jan 27, 2017 | 110.43 | 110.57 | 110.33 | 110.52 | 18,679 | +0.24(+0.22%) |
Jan 26, 2017 | 110.07 | 110.34 | 109.80 | 110.28 | 24,395 | +0.19(+0.17%) |
Jan 25, 2017 | 110.22 | 110.39 | 109.96 | 110.09 | 23,918 | -0.69(-0.62%) |
Jan 24, 2017 | 111.02 | 111.17 | 110.61 | 110.78 | 46,720 | -0.53(-0.48%) |
Jan 23, 2017 | 110.83 | 111.64 | 110.75 | 111.31 | 70,188 | +0.66(+0.60%) |
Jan 20, 2017 | 110.61 | 110.67 | 110.25 | 110.65 | 26,479 | -0.04(-0.04%) |
Jan 19, 2017 | 110.88 | 110.96 | 110.41 | 110.69 | 17,109 | -0.47(-0.42%) |
Jan 18, 2017 | 111.72 | 111.76 | 111.14 | 111.15 | 35,152 | -0.97(-0.87%) |
Jan 17, 2017 | 112.32 | 112.35 | 111.86 | 112.12 | 43,454 | +0.70(+0.63%) |
Jan 13, 2017 | 111.43 | 111.43 | 111.43 | 0 | -0.32(-0.29%) | |
Jan 12, 2017 | 112.05 | 112.30 | 111.74 | 111.75 | 93,493 | +0.07(+0.06%) |
Jan 11, 2017 | 111.66 | 112.10 | 111.41 | 111.69 | 42,265 | +0.10(+0.09%) |
Jan 10, 2017 | 111.68 | 111.73 | 111.45 | 111.58 | 183,900 | +0.00(+0.00%) |
Jan 09, 2017 | 111.53 | 111.71 | 111.44 | 111.58 | 33,850 | +0.55(+0.49%) |
Jan 06, 2017 | 111.14 | 111.27 | 111.00 | 111.04 | 16,609 | -0.64(-0.57%) |
Jan 05, 2017 | 111.00 | 111.68 | 110.86 | 111.68 | 188,137 | +0.92(+0.83%) |
Jan 04, 2017 | 110.46 | 110.75 | 110.34 | 110.75 | 81,119 | +0.24(+0.22%) |
Jan 03, 2017 | 109.84 | 110.61 | 109.84 | 110.51 | 33,469 | +0.14(+0.13%) |
Dec 30, 2016 | 110.37 | 110.37 | 110.37 | 0 | +0.27(+0.24%) | |
Dec 29, 2016 | 109.99 | 110.33 | 109.99 | 110.11 | 53,671 | +0.23(+0.21%) |
Dec 28, 2016 | 109.28 | 109.97 | 109.28 | 109.87 | 35,197 | +0.61(+0.56%) |
Dec 27, 2016 | 109.14 | 109.27 | 109.12 | 109.26 | 58,705 | -0.23(-0.21%) |
Dec 23, 2016 | 109.49 | 109.49 | 109.49 | 0 | +0.15(+0.14%) | |
Dec 22, 2016 | 109.30 | 109.46 | 109.11 | 109.34 | 156,793 | -0.08(-0.08%) |
Dec 21, 2016 | 109.23 | 109.54 | 109.23 | 109.43 | 34,527 | +0.16(+0.15%) |
Dec 20, 2016 | 109.20 | 109.37 | 108.99 | 109.26 | 128,306 | -0.31(-0.29%) |
Dec 19, 2016 | 109.46 | 109.62 | 109.20 | 109.58 | 45,785 | +0.76(+0.70%) |
Dec 16, 2016 | 108.96 | 109.28 | 108.68 | 108.81 | 153,863 | -0.03(-0.02%) |
Dec 15, 2016 | 109.39 | 109.39 | 108.72 | 108.84 | 81,672 | -0.04(-0.04%) |
Dec 14, 2016 | 110.41 | 110.42 | 108.88 | 108.88 | 226,584 | -1.04(-0.94%) |
Dec 13, 2016 | 109.94 | 110.03 | 109.64 | 109.92 | 158,139 | +0.17(+0.15%) |
Dec 12, 2016 | 109.78 | 109.78 | 109.33 | 109.75 | 106,356 | +0.08(+0.08%) |
Dec 09, 2016 | 110.27 | 110.44 | 109.60 | 109.67 | 111,858 | -0.80(-0.72%) |
Dec 08, 2016 | 110.52 | 110.69 | 110.41 | 110.47 | 69,529 | -0.66(-0.60%) |
Dec 07, 2016 | 110.94 | 111.19 | 110.93 | 111.13 | 38,068 | +0.42(+0.38%) |
Dec 06, 2016 | 110.55 | 110.81 | 110.55 | 110.70 | 27,510 | +0.11(+0.10%) |
Dec 05, 2016 | 110.21 | 111.01 | 110.04 | 110.60 | 42,726 | -0.08(-0.07%) |
Dec 02, 2016 | 110.29 | 110.87 | 110.29 | 110.68 | 125,441 | +0.60(+0.54%) |
Dec 01, 2016 | 109.91 | 110.14 | 109.50 | 110.08 | 140,546 | -0.62(-0.56%) |
Nov 30, 2016 | 110.64 | 111.06 | 110.55 | 110.70 | 168,520 | -1.03(-0.92%) |
Nov 29, 2016 | 111.38 | 111.80 | 111.24 | 111.73 | 77,142 | +0.20(+0.18%) |
Nov 28, 2016 | 111.36 | 111.61 | 111.24 | 111.53 | 176,302 | +0.57(+0.52%) |
Nov 25, 2016 | 111.16 | 111.25 | 110.79 | 110.96 | 97,032 | -0.09(-0.08%) |
Nov 23, 2016 | 111.05 | 111.05 | 111.05 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.48 | 111.73 | 111.32 | 111.42 | 157,112 | -0.03(-0.03%) |
Nov 21, 2016 | 111.39 | 111.53 | 111.23 | 111.45 | 138,137 | +0.24(+0.22%) |
Nov 18, 2016 | 111.75 | 111.91 | 110.94 | 111.21 | 87,589 | -0.48(-0.43%) |
Nov 17, 2016 | 112.07 | 112.15 | 111.57 | 111.69 | 62,133 | -0.79(-0.70%) |
Nov 16, 2016 | 112.25 | 112.58 | 112.00 | 112.47 | 242,217 | +0.22(+0.19%) |
Nov 15, 2016 | 112.32 | 112.49 | 112.13 | 112.26 | 55,744 | +0.21(+0.18%) |
Nov 14, 2016 | 112.17 | 112.68 | 111.82 | 112.05 | 472,225 | -0.79(-0.70%) |
Nov 11, 2016 | 113.33 | 113.40 | 112.70 | 112.84 | 137,685 | -0.24(-0.21%) |
Nov 10, 2016 | 113.50 | 113.97 | 113.08 | 113.08 | 190,054 | -0.79(-0.69%) |
Nov 09, 2016 | 115.48 | 115.51 | 113.73 | 113.86 | 97,734 | -2.55(-2.19%) |
Nov 08, 2016 | 116.85 | 116.98 | 116.33 | 116.42 | 33,386 | -0.39(-0.33%) |
Nov 07, 2016 | 116.87 | 116.92 | 116.72 | 116.80 | 276,759 | -0.53(-0.45%) |
Nov 04, 2016 | 117.14 | 117.43 | 117.14 | 117.33 | 54,039 | +0.37(+0.31%) |
Nov 03, 2016 | 116.84 | 117.05 | 116.81 | 116.97 | 18,325 | -0.23(-0.20%) |
Nov 02, 2016 | 117.05 | 117.36 | 116.94 | 117.20 | 31,562 | +0.34(+0.29%) |
Nov 01, 2016 | 116.31 | 116.98 | 116.22 | 116.86 | 71,680 | +0.03(+0.03%) |
Oct 31, 2016 | 116.72 | 116.84 | 116.65 | 116.83 | 22,960 | +0.27(+0.23%) |
Oct 28, 2016 | 116.40 | 116.72 | 116.40 | 116.56 | 53,206 | -0.07(-0.06%) |
Oct 27, 2016 | 116.70 | 116.71 | 116.33 | 116.62 | 26,777 | -0.61(-0.52%) |
Oct 26, 2016 | 117.34 | 117.45 | 117.18 | 117.24 | 19,513 | -0.38(-0.32%) |
Oct 25, 2016 | 117.38 | 117.91 | 117.35 | 117.62 | 19,820 | +0.08(+0.07%) |
Oct 24, 2016 | 117.84 | 117.84 | 117.40 | 117.53 | 26,971 | -0.31(-0.27%) |
Oct 21, 2016 | 117.96 | 117.97 | 117.65 | 117.85 | 41,299 | +0.11(+0.10%) |
Oct 20, 2016 | 117.91 | 117.94 | 117.68 | 117.73 | 18,183 | -0.05(-0.04%) |
Oct 19, 2016 | 117.41 | 117.88 | 117.41 | 117.78 | 39,345 | +0.11(+0.09%) |
Oct 18, 2016 | 117.14 | 117.69 | 117.14 | 117.67 | 28,337 | +0.26(+0.22%) |
Oct 17, 2016 | 117.19 | 117.56 | 117.19 | 117.42 | 20,382 | +0.34(+0.29%) |
Oct 14, 2016 | 117.29 | 117.60 | 116.99 | 117.08 | 31,282 | -0.72(-0.61%) |
Oct 13, 2016 | 117.84 | 117.93 | 117.74 | 117.80 | 9,111 | +0.43(+0.37%) |
Oct 12, 2016 | 117.24 | 117.47 | 117.03 | 117.37 | 24,341 | -0.07(-0.06%) |
Oct 11, 2016 | 117.46 | 117.71 | 117.26 | 117.44 | 77,221 | -0.01(-0.01%) |
Oct 10, 2016 | 117.38 | 117.48 | 117.24 | 117.45 | 64,987 | -0.48(-0.41%) |
Oct 07, 2016 | 117.99 | 117.99 | 117.58 | 117.93 | 16,634 | +0.12(+0.10%) |
Oct 06, 2016 | 117.93 | 118.02 | 117.74 | 117.81 | 23,999 | -0.31(-0.27%) |
Oct 05, 2016 | 118.34 | 118.43 | 117.89 | 118.13 | 95,067 | -0.39(-0.33%) |
Oct 04, 2016 | 119.18 | 119.22 | 118.44 | 118.52 | 57,858 | -0.75(-0.63%) |
Oct 03, 2016 | 119.65 | 119.66 | 119.20 | 119.27 | 57,380 | -0.29(-0.24%) |
Sep 30, 2016 | 119.94 | 120.03 | 119.29 | 119.56 | 159,796 | -0.50(-0.42%) |
Sep 29, 2016 | 119.51 | 120.12 | 119.51 | 120.06 | 413,485 | +0.17(+0.15%) |
Sep 28, 2016 | 119.93 | 120.23 | 119.80 | 119.89 | 18,369 | -0.11(-0.09%) |
Sep 27, 2016 | 120.04 | 120.04 | 119.81 | 119.99 | 13,674 | +0.45(+0.38%) |
Sep 26, 2016 | 119.27 | 119.69 | 119.27 | 119.54 | 29,345 | +0.43(+0.36%) |
Sep 23, 2016 | 119.19 | 119.24 | 119.03 | 119.11 | 34,763 | +0.01(+0.01%) |
Sep 22, 2016 | 118.93 | 119.30 | 118.89 | 119.10 | 29,322 | +0.37(+0.31%) |
Sep 21, 2016 | 118.19 | 118.75 | 117.99 | 118.73 | 29,472 | +0.41(+0.34%) |
Sep 20, 2016 | 118.36 | 118.61 | 118.23 | 118.33 | 89,611 | +0.19(+0.16%) |
Sep 19, 2016 | 118.30 | 118.33 | 118.07 | 118.14 | 19,193 | -0.26(-0.22%) |
Sep 16, 2016 | 118.36 | 118.42 | 118.11 | 118.40 | 80,834 | +0.31(+0.26%) |
Sep 15, 2016 | 118.03 | 118.21 | 117.74 | 118.09 | 93,241 | -0.12(-0.10%) |
Sep 14, 2016 | 117.98 | 118.43 | 117.93 | 118.21 | 88,304 | +0.22(+0.19%) |
Sep 13, 2016 | 118.67 | 118.67 | 117.43 | 117.99 | 68,442 | -0.59(-0.50%) |
Sep 12, 2016 | 118.38 | 118.77 | 118.37 | 118.58 | 72,410 | -0.03(-0.03%) |
Sep 09, 2016 | 118.71 | 118.95 | 118.52 | 118.61 | 104,205 | -0.91(-0.76%) |
Sep 08, 2016 | 120.03 | 120.15 | 119.26 | 119.52 | 22,912 | -0.89(-0.74%) |
Sep 07, 2016 | 120.64 | 120.64 | 120.36 | 120.41 | 12,254 | +0.12(+0.10%) |
Sep 06, 2016 | 119.60 | 120.41 | 119.56 | 120.30 | 60,214 | +0.73(+0.61%) |
Sep 02, 2016 | 119.70 | 119.57 | 119.57 | 119.57 | 37,308 | -0.55(-0.46%) |
Sep 01, 2016 | 119.50 | 120.16 | 119.34 | 120.12 | 38,761 | +0.19(+0.16%) |
Aug 31, 2016 | 120.03 | 120.16 | 119.77 | 119.93 | 18,400 | +0.01(+0.01%) |
Aug 30, 2016 | 119.95 | 120.06 | 119.84 | 119.93 | 34,566 | -0.07(-0.06%) |
Aug 29, 2016 | 119.67 | 120.09 | 119.65 | 120.00 | 37,787 | +0.64(+0.54%) |
Aug 26, 2016 | 120.16 | 120.50 | 119.19 | 119.36 | 52,692 | -0.45(-0.38%) |
Aug 25, 2016 | 119.92 | 120.11 | 119.79 | 119.81 | 27,075 | -0.32(-0.27%) |
Aug 24, 2016 | 120.36 | 120.36 | 119.95 | 120.13 | 14,497 | -0.11(-0.09%) |
Aug 23, 2016 | 120.28 | 120.48 | 120.11 | 120.24 | 72,116 | +0.03(+0.02%) |
Aug 22, 2016 | 119.97 | 120.30 | 119.97 | 120.21 | 18,591 | +0.53(+0.44%) |
Aug 19, 2016 | 119.71 | 119.92 | 119.44 | 119.69 | 50,751 | -0.49(-0.40%) |
Aug 18, 2016 | 119.93 | 120.28 | 119.78 | 120.17 | 345,187 | +0.27(+0.23%) |
Aug 17, 2016 | 119.64 | 120.12 | 119.64 | 119.90 | 56,305 | +0.23(+0.19%) |
Aug 16, 2016 | 119.87 | 119.92 | 119.54 | 119.67 | 108,982 | -0.25(-0.21%) |
Aug 15, 2016 | 120.27 | 120.32 | 119.89 | 119.92 | 40,566 | -0.66(-0.55%) |
Aug 12, 2016 | 120.65 | 120.95 | 120.41 | 120.58 | 63,222 | +0.60(+0.50%) |
Aug 11, 2016 | 120.46 | 120.61 | 119.74 | 119.97 | 270,980 | -0.64(-0.53%) |
Aug 10, 2016 | 120.54 | 120.81 | 120.31 | 120.62 | 47,498 | +0.25(+0.21%) |
Aug 09, 2016 | 119.94 | 120.39 | 119.92 | 120.36 | 80,717 | +0.64(+0.54%) |
Aug 08, 2016 | 119.56 | 119.84 | 119.40 | 119.72 | 52,979 | +0.01(+0.01%) |
Aug 05, 2016 | 120.32 | 120.32 | 119.67 | 119.71 | 30,590 | -0.86(-0.71%) |
Aug 04, 2016 | 120.50 | 120.90 | 120.50 | 120.57 | 35,682 | +0.34(+0.28%) |
Aug 03, 2016 | 120.32 | 120.32 | 119.85 | 120.23 | 21,622 | +0.03(+0.03%) |
Aug 02, 2016 | 119.87 | 120.49 | 119.66 | 120.20 | 201,213 | -0.46(-0.38%) |
Aug 01, 2016 | 120.08 | 120.86 | 120.08 | 120.66 | 32,421 | -0.63(-0.52%) |
Jul 29, 2016 | 120.72 | 121.30 | 120.72 | 121.29 | 27,765 | +0.63(+0.53%) |
Jul 28, 2016 | 120.35 | 120.75 | 120.29 | 120.66 | 39,085 | +0.09(+0.07%) |
Jul 27, 2016 | 120.07 | 120.62 | 120.07 | 120.57 | 46,883 | +0.67(+0.56%) |
Jul 26, 2016 | 120.00 | 120.00 | 119.33 | 119.89 | 47,930 | +0.11(+0.09%) |
Jul 25, 2016 | 119.97 | 120.05 | 119.70 | 119.78 | 29,383 | -0.12(-0.10%) |
Jul 22, 2016 | 119.65 | 120.13 | 119.56 | 119.91 | 17,332 | +0.06(+0.05%) |
Jul 21, 2016 | 119.13 | 119.90 | 119.03 | 119.85 | 34,989 | +0.19(+0.16%) |
Jul 20, 2016 | 119.73 | 119.73 | 119.45 | 119.66 | 26,995 | -0.40(-0.34%) |
Jul 19, 2016 | 119.91 | 120.16 | 119.82 | 120.06 | 115,056 | +0.51(+0.43%) |
Jul 18, 2016 | 119.93 | 120.06 | 119.41 | 119.56 | 854,060 | -0.16(-0.13%) |
Jul 15, 2016 | 119.80 | 119.89 | 119.50 | 119.71 | 1,308,860 | -0.68(-0.57%) |
Jul 14, 2016 | 120.28 | 120.44 | 120.09 | 120.39 | 99,314 | -0.79(-0.65%) |
Jul 13, 2016 | 121.33 | 121.33 | 121.01 | 121.19 | 160,138 | +0.62(+0.51%) |
Jul 12, 2016 | 120.87 | 120.94 | 120.45 | 120.57 | 291,306 | -1.00(-0.83%) |
Jul 11, 2016 | 121.87 | 122.12 | 121.53 | 121.57 | 34,875 | -0.72(-0.59%) |
Jul 08, 2016 | 121.97 | 122.45 | 121.81 | 122.30 | 247,980 | +0.32(+0.26%) |
Jul 07, 2016 | 121.11 | 122.21 | 121.11 | 121.97 | 178,270 | -0.15(-0.12%) |
Jul 06, 2016 | 122.13 | 122.26 | 121.71 | 122.12 | 309,475 | -0.04(-0.03%) |
Jul 05, 2016 | 121.83 | 122.33 | 121.76 | 122.17 | 312,272 | +0.82(+0.67%) |
Jul 01, 2016 | 121.81 | 121.35 | 121.35 | 121.35 | 84,303 | +0.85(+0.71%) |
Jun 30, 2016 | 120.48 | 121.06 | 120.14 | 120.50 | 154,594 | +0.23(+0.19%) |
Jun 29, 2016 | 120.80 | 120.95 | 120.27 | 120.27 | 922,748 | -0.54(-0.45%) |
Jun 28, 2016 | 120.66 | 120.89 | 120.44 | 120.81 | 1,420,574 | +0.01(+0.01%) |
Jun 27, 2016 | 120.48 | 120.88 | 120.41 | 120.80 | 144,641 | +1.54(+1.29%) |
Jun 24, 2016 | 119.73 | 119.73 | 119.07 | 119.27 | 75,282 | +2.01(+1.72%) |
Jun 23, 2016 | 117.41 | 117.73 | 117.14 | 117.25 | 124,062 | -0.77(-0.65%) |
Jun 22, 2016 | 117.72 | 118.08 | 117.66 | 118.03 | 116,585 | +0.21(+0.18%) |
Jun 21, 2016 | 118.07 | 118.27 | 117.77 | 117.81 | 30,153 | -0.21(-0.18%) |
Jun 20, 2016 | 117.99 | 118.20 | 117.97 | 118.03 | 42,686 | -0.76(-0.64%) |
Jun 17, 2016 | 118.92 | 119.19 | 118.62 | 118.78 | 31,879 | -0.51(-0.43%) |
Jun 16, 2016 | 119.38 | 119.88 | 119.09 | 119.29 | 822,740 | +0.34(+0.28%) |
Jun 15, 2016 | 118.77 | 119.18 | 118.72 | 118.95 | 216,597 | +0.32(+0.27%) |
Jun 14, 2016 | 119.01 | 119.03 | 118.55 | 118.63 | 96,318 | -0.08(-0.07%) |
Jun 13, 2016 | 118.62 | 118.72 | 118.39 | 118.72 | 103,025 | +0.42(+0.35%) |
Jun 10, 2016 | 118.31 | 118.55 | 118.14 | 118.30 | 32,343 | +0.43(+0.36%) |
Jun 09, 2016 | 117.98 | 118.03 | 117.84 | 117.87 | 98,738 | +0.32(+0.27%) |
Jun 08, 2016 | 117.49 | 117.59 | 117.38 | 117.55 | 11,510 | +0.27(+0.23%) |
Jun 07, 2016 | 117.38 | 117.47 | 117.25 | 117.28 | 837,188 | +0.24(+0.20%) |
Jun 06, 2016 | 117.19 | 117.32 | 116.93 | 117.04 | 374,557 | -0.38(-0.32%) |
Jun 03, 2016 | 117.27 | 117.47 | 117.21 | 117.42 | 22,182 | +1.09(+0.93%) |
Jun 02, 2016 | 116.13 | 116.41 | 116.13 | 116.33 | 1,827,506 | +0.57(+0.49%) |