Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.58 | 105.08 | 104.56 | 104.87 | 9,489,937 | +0.26(+0.25%) |
May 30, 2017 | 104.56 | 104.65 | 104.31 | 104.61 | 5,716,802 | +0.52(+0.49%) |
May 26, 2017 | 104.15 | 104.31 | 103.90 | 104.09 | 3,515,858 | +0.18(+0.17%) |
May 25, 2017 | 103.71 | 103.93 | 103.49 | 103.92 | 7,668,673 | +0.03(+0.03%) |
May 24, 2017 | 103.52 | 103.91 | 103.30 | 103.89 | 8,859,097 | +0.58(+0.56%) |
May 23, 2017 | 104.12 | 104.21 | 103.25 | 103.30 | 9,372,689 | -0.70(-0.67%) |
May 22, 2017 | 104.04 | 104.16 | 103.91 | 104.00 | 4,819,538 | -0.29(-0.27%) |
May 19, 2017 | 103.99 | 104.34 | 103.70 | 104.29 | 13,377,514 | +0.24(+0.23%) |
May 18, 2017 | 104.32 | 104.48 | 103.85 | 104.05 | 9,904,531 | +0.12(+0.11%) |
May 17, 2017 | 103.38 | 104.15 | 103.17 | 103.93 | 13,328,640 | +1.49(+1.46%) |
May 16, 2017 | 102.10 | 102.75 | 102.09 | 102.44 | 7,973,076 | +0.38(+0.37%) |
May 15, 2017 | 102.06 | 102.18 | 101.79 | 102.06 | 6,136,536 | -0.28(-0.27%) |
May 12, 2017 | 102.01 | 102.42 | 101.99 | 102.33 | 8,854,160 | +0.77(+0.76%) |
May 11, 2017 | 101.16 | 101.64 | 101.09 | 101.57 | 8,872,724 | +0.00(+0.00%) |
May 10, 2017 | 101.93 | 102.06 | 101.30 | 101.57 | 7,730,747 | -0.12(-0.12%) |
May 09, 2017 | 101.48 | 101.69 | 101.28 | 101.68 | 6,565,436 | -0.01(-0.01%) |
May 08, 2017 | 102.10 | 102.12 | 101.61 | 101.69 | 9,558,292 | -0.56(-0.54%) |
May 05, 2017 | 102.33 | 102.40 | 101.91 | 102.25 | 6,649,248 | +0.09(+0.09%) |
May 04, 2017 | 102.01 | 102.19 | 101.72 | 102.16 | 11,514,718 | -0.51(-0.49%) |
May 03, 2017 | 103.03 | 103.18 | 102.47 | 102.66 | 10,595,613 | +0.07(+0.07%) |
May 02, 2017 | 101.98 | 102.66 | 101.95 | 102.59 | 7,980,662 | +0.52(+0.51%) |
May 01, 2017 | 102.59 | 102.97 | 101.76 | 102.07 | 10,433,902 | -0.86(-0.83%) |
Apr 28, 2017 | 102.30 | 103.00 | 102.25 | 102.93 | 9,707,236 | +0.23(+0.22%) |
Apr 27, 2017 | 102.42 | 102.93 | 102.28 | 102.70 | 5,917,715 | -0.03(-0.03%) |
Apr 26, 2017 | 102.23 | 102.75 | 102.15 | 102.73 | 6,853,586 | +0.56(+0.55%) |
Apr 25, 2017 | 102.81 | 103.02 | 102.11 | 102.17 | 9,654,479 | -1.24(-1.20%) |
Apr 24, 2017 | 103.10 | 103.61 | 103.02 | 103.42 | 9,588,457 | -0.51(-0.49%) |
Apr 21, 2017 | 104.17 | 104.51 | 103.89 | 103.93 | 11,647,454 | +0.00(+0.00%) |
Apr 20, 2017 | 103.91 | 104.25 | 103.59 | 103.93 | 9,429,822 | -0.40(-0.39%) |
Apr 19, 2017 | 104.40 | 104.46 | 104.06 | 104.33 | 8,729,767 | -0.57(-0.55%) |
Apr 18, 2017 | 104.20 | 105.14 | 103.94 | 104.91 | 13,704,472 | +1.35(+1.31%) |
Apr 17, 2017 | 103.86 | 103.94 | 103.36 | 103.55 | 9,527,410 | -0.32(-0.31%) |
Apr 13, 2017 | 103.85 | 104.10 | 103.40 | 103.87 | 9,981,071 | +0.32(+0.31%) |
Apr 12, 2017 | 103.06 | 103.63 | 102.88 | 103.55 | 13,708,584 | +0.56(+0.55%) |
Apr 11, 2017 | 102.47 | 103.18 | 102.40 | 102.99 | 13,428,455 | +0.97(+0.95%) |
Apr 10, 2017 | 101.91 | 102.31 | 101.79 | 102.02 | 6,317,312 | +0.47(+0.46%) |
Apr 07, 2017 | 102.50 | 102.84 | 101.53 | 101.55 | 12,207,920 | -0.41(-0.41%) |
Apr 06, 2017 | 101.99 | 102.14 | 101.39 | 101.96 | 7,722,811 | -0.15(-0.15%) |
Apr 05, 2017 | 101.42 | 102.23 | 101.25 | 102.11 | 10,169,448 | +0.31(+0.31%) |
Apr 04, 2017 | 102.10 | 102.29 | 101.75 | 101.80 | 8,292,974 | -0.55(-0.54%) |
Apr 03, 2017 | 101.33 | 102.52 | 101.29 | 102.36 | 15,448,872 | +1.02(+1.01%) |
Mar 31, 2017 | 100.97 | 101.42 | 100.91 | 101.33 | 6,128,475 | +0.29(+0.29%) |
Mar 30, 2017 | 101.64 | 101.65 | 101.01 | 101.04 | 8,388,438 | -0.82(-0.81%) |
Mar 29, 2017 | 101.53 | 101.90 | 101.48 | 101.86 | 7,492,522 | +0.60(+0.60%) |
Mar 28, 2017 | 102.24 | 102.27 | 101.15 | 101.26 | 8,113,235 | -0.68(-0.67%) |
Mar 27, 2017 | 102.27 | 102.39 | 101.74 | 101.94 | 8,193,686 | +0.46(+0.46%) |
Mar 24, 2017 | 101.18 | 101.66 | 101.07 | 101.48 | 6,932,385 | +0.36(+0.36%) |
Mar 23, 2017 | 101.44 | 101.59 | 100.79 | 101.12 | 8,036,433 | -0.14(-0.14%) |
Mar 22, 2017 | 101.34 | 101.72 | 101.10 | 101.26 | 13,890,994 | +0.40(+0.40%) |
Mar 21, 2017 | 99.94 | 100.99 | 99.92 | 100.86 | 14,937,637 | +0.83(+0.83%) |
Mar 20, 2017 | 99.52 | 100.09 | 99.48 | 100.03 | 6,539,858 | +0.43(+0.43%) |
Mar 17, 2017 | 99.15 | 99.69 | 99.08 | 99.60 | 8,656,224 | +0.62(+0.63%) |
Mar 16, 2017 | 99.05 | 99.19 | 98.75 | 98.98 | 9,551,236 | -0.50(-0.51%) |
Mar 15, 2017 | 98.69 | 99.76 | 98.58 | 99.48 | 17,392,206 | +1.20(+1.22%) |
Mar 14, 2017 | 98.03 | 98.51 | 97.98 | 98.28 | 11,756,179 | +0.47(+0.48%) |
Mar 13, 2017 | 98.08 | 98.30 | 97.79 | 97.81 | 8,330,196 | -0.62(-0.63%) |
Mar 10, 2017 | 98.34 | 98.49 | 97.95 | 98.43 | 10,981,150 | +0.34(+0.35%) |
Mar 09, 2017 | 98.51 | 98.62 | 98.03 | 98.09 | 12,594,272 | -0.79(-0.80%) |
Mar 08, 2017 | 98.48 | 99.02 | 98.41 | 98.87 | 13,494,392 | -0.54(-0.54%) |
Mar 07, 2017 | 99.46 | 99.63 | 99.27 | 99.41 | 8,433,718 | -0.30(-0.30%) |
Mar 06, 2017 | 100.00 | 100.00 | 99.50 | 99.71 | 5,347,554 | -0.48(-0.48%) |
Mar 03, 2017 | 100.09 | 100.19 | 99.52 | 100.19 | 11,334,597 | +0.26(+0.26%) |
Mar 02, 2017 | 99.91 | 100.08 | 99.58 | 99.93 | 9,769,028 | -0.36(-0.36%) |
Mar 01, 2017 | 100.27 | 100.36 | 99.86 | 100.29 | 12,764,754 | -1.71(-1.68%) |
Feb 28, 2017 | 101.80 | 102.28 | 101.65 | 102.00 | 10,034,489 | +0.38(+0.37%) |
Feb 27, 2017 | 102.06 | 102.14 | 101.57 | 101.62 | 13,175,976 | -0.60(-0.59%) |
Feb 24, 2017 | 101.68 | 102.34 | 101.60 | 102.23 | 13,529,500 | +1.12(+1.11%) |
Feb 23, 2017 | 101.02 | 101.16 | 100.82 | 101.11 | 6,348,560 | +0.30(+0.30%) |
Feb 22, 2017 | 101.22 | 101.23 | 100.20 | 100.80 | 9,669,165 | +0.17(+0.17%) |
Feb 21, 2017 | 100.28 | 101.06 | 100.21 | 100.64 | 10,387,691 | -0.18(-0.17%) |
Feb 17, 2017 | 100.81 | 100.81 | 100.81 | 0 | +0.59(+0.59%) | |
Feb 16, 2017 | 99.89 | 100.72 | 99.81 | 100.22 | 11,941,955 | +0.54(+0.55%) |
Feb 15, 2017 | 99.51 | 99.89 | 99.41 | 99.67 | 10,119,176 | -0.46(-0.46%) |
Feb 14, 2017 | 100.75 | 100.80 | 99.56 | 100.13 | 15,765,231 | -0.73(-0.72%) |
Feb 13, 2017 | 100.75 | 100.89 | 100.44 | 100.86 | 13,768,906 | -0.32(-0.31%) |
Feb 10, 2017 | 100.64 | 101.34 | 100.64 | 101.18 | 9,522,293 | -0.06(-0.06%) |
Feb 09, 2017 | 101.73 | 101.88 | 101.10 | 101.24 | 20,158,910 | -1.18(-1.15%) |
Feb 08, 2017 | 101.73 | 102.45 | 101.73 | 102.42 | 18,778,008 | +1.37(+1.36%) |
Feb 07, 2017 | 100.36 | 101.39 | 100.10 | 101.05 | 10,047,263 | +0.74(+0.73%) |
Feb 06, 2017 | 100.34 | 100.65 | 99.81 | 100.31 | 10,065,705 | +0.60(+0.60%) |
Feb 03, 2017 | 100.08 | 100.44 | 99.27 | 99.71 | 12,263,895 | -0.04(-0.04%) |
Feb 02, 2017 | 100.49 | 100.66 | 99.71 | 99.75 | 8,328,167 | -0.04(-0.04%) |
Feb 01, 2017 | 99.79 | 100.15 | 99.35 | 99.79 | 13,099,282 | -0.62(-0.62%) |
Jan 31, 2017 | 99.77 | 100.66 | 99.70 | 100.41 | 15,897,432 | +0.69(+0.70%) |
Jan 30, 2017 | 99.86 | 100.21 | 99.66 | 99.72 | 7,857,666 | -0.30(-0.30%) |
Jan 27, 2017 | 99.83 | 100.19 | 99.70 | 100.02 | 8,609,108 | +0.36(+0.36%) |
Jan 26, 2017 | 99.42 | 99.70 | 98.93 | 99.66 | 9,458,529 | +0.33(+0.34%) |
Jan 25, 2017 | 99.73 | 99.99 | 99.12 | 99.32 | 13,284,881 | -1.26(-1.26%) |
Jan 24, 2017 | 100.97 | 101.27 | 100.16 | 100.59 | 10,040,956 | -0.69(-0.69%) |
Jan 23, 2017 | 100.61 | 101.89 | 100.34 | 101.28 | 15,688,023 | +1.00(+1.00%) |
Jan 20, 2017 | 100.19 | 100.59 | 99.73 | 100.28 | 20,277,424 | -0.20(-0.20%) |
Jan 19, 2017 | 100.74 | 100.81 | 99.95 | 100.48 | 14,108,484 | -0.69(-0.69%) |
Jan 18, 2017 | 101.81 | 101.97 | 101.09 | 101.17 | 10,840,900 | -1.31(-1.28%) |
Jan 17, 2017 | 102.68 | 102.79 | 101.99 | 102.48 | 9,392,692 | +1.06(+1.05%) |
Jan 13, 2017 | 101.42 | 101.42 | 101.42 | 0 | -0.48(-0.48%) | |
Jan 12, 2017 | 102.67 | 102.95 | 101.86 | 101.91 | 11,933,324 | -0.23(-0.22%) |
Jan 11, 2017 | 101.95 | 102.58 | 101.51 | 102.13 | 11,245,082 | +0.34(+0.34%) |
Jan 10, 2017 | 101.62 | 101.92 | 101.40 | 101.79 | 10,068,517 | -0.07(-0.07%) |
Jan 09, 2017 | 101.90 | 102.00 | 101.55 | 101.86 | 10,572,291 | +0.81(+0.80%) |
Jan 06, 2017 | 101.27 | 101.62 | 100.95 | 101.05 | 10,010,403 | -0.94(-0.92%) |
Jan 05, 2017 | 100.70 | 102.03 | 100.47 | 101.98 | 15,866,746 | +1.57(+1.57%) |
Jan 04, 2017 | 100.13 | 100.53 | 99.87 | 100.41 | 8,013,220 | +0.38(+0.38%) |
Jan 03, 2017 | 99.00 | 100.32 | 98.81 | 100.03 | 15,808,905 | +0.43(+0.43%) |
Dec 30, 2016 | 99.60 | 99.60 | 99.60 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.32 | 99.72 | 99.21 | 99.45 | 10,263,663 | +0.35(+0.35%) |
Dec 28, 2016 | 98.54 | 99.39 | 98.40 | 99.10 | 9,064,091 | +0.72(+0.73%) |
Dec 27, 2016 | 98.17 | 98.40 | 98.01 | 98.38 | 6,311,098 | -0.32(-0.32%) |
Dec 23, 2016 | 98.70 | 98.70 | 98.70 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.26 | 98.66 | 98.24 | 98.50 | 6,192,710 | +0.08(+0.08%) |
Dec 21, 2016 | 98.07 | 98.47 | 97.92 | 98.42 | 5,560,206 | +0.43(+0.44%) |
Dec 20, 2016 | 97.83 | 98.06 | 97.63 | 97.98 | 8,453,272 | -0.49(-0.50%) |
Dec 19, 2016 | 98.12 | 98.62 | 97.92 | 98.47 | 13,066,322 | +1.05(+1.08%) |
Dec 16, 2016 | 97.82 | 98.07 | 97.14 | 97.43 | 17,944,670 | -0.22(-0.23%) |
Dec 15, 2016 | 97.78 | 98.38 | 97.33 | 97.65 | 14,909,713 | +0.49(+0.51%) |
Dec 14, 2016 | 99.04 | 99.15 | 97.14 | 97.16 | 19,977,494 | -1.10(-1.12%) |
Dec 13, 2016 | 98.47 | 98.55 | 97.68 | 98.26 | 14,654,287 | +0.35(+0.36%) |
Dec 12, 2016 | 97.53 | 97.97 | 97.21 | 97.91 | 11,384,450 | +0.18(+0.19%) |
Dec 09, 2016 | 98.67 | 98.86 | 97.54 | 97.73 | 17,610,188 | -1.23(-1.24%) |
Dec 08, 2016 | 99.10 | 99.23 | 98.79 | 98.96 | 14,471,435 | -1.18(-1.18%) |
Dec 07, 2016 | 99.65 | 100.32 | 99.65 | 100.14 | 12,492,407 | +0.85(+0.85%) |
Dec 06, 2016 | 99.26 | 99.75 | 99.07 | 99.29 | 13,858,957 | -0.07(-0.08%) |
Dec 05, 2016 | 98.91 | 100.14 | 98.52 | 99.36 | 14,548,608 | -0.11(-0.11%) |
Dec 02, 2016 | 99.11 | 99.98 | 99.09 | 99.47 | 15,014,320 | +0.72(+0.73%) |
Dec 01, 2016 | 98.57 | 98.96 | 97.84 | 98.75 | 26,094,730 | -0.85(-0.86%) |
Nov 30, 2016 | 99.38 | 100.24 | 98.97 | 99.60 | 25,523,624 | -1.64(-1.62%) |
Nov 29, 2016 | 100.59 | 101.39 | 100.40 | 101.24 | 9,819,916 | +0.42(+0.42%) |
Nov 28, 2016 | 100.57 | 100.83 | 100.30 | 100.82 | 10,326,960 | +0.74(+0.74%) |
Nov 25, 2016 | 100.39 | 100.47 | 99.73 | 100.08 | 3,774,114 | +0.15(+0.15%) |
Nov 23, 2016 | 99.93 | 99.93 | 99.93 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 100.78 | 100.86 | 100.13 | 100.32 | 12,056,853 | -0.03(-0.03%) |
Nov 21, 2016 | 100.40 | 100.62 | 100.14 | 100.35 | 7,831,455 | +0.25(+0.25%) |
Nov 18, 2016 | 100.75 | 101.03 | 99.68 | 100.11 | 16,391,374 | -0.29(-0.29%) |
Nov 17, 2016 | 101.02 | 101.13 | 100.22 | 100.40 | 13,535,905 | -1.50(-1.47%) |
Nov 16, 2016 | 101.31 | 102.00 | 101.20 | 101.89 | 11,042,115 | +0.91(+0.90%) |
Nov 15, 2016 | 101.24 | 101.73 | 100.88 | 100.98 | 14,438,946 | +0.50(+0.49%) |
Nov 14, 2016 | 100.46 | 101.61 | 100.01 | 100.49 | 25,536,722 | -0.60(-0.60%) |
Nov 11, 2016 | 101.85 | 101.93 | 100.77 | 101.09 | 12,120,735 | -0.57(-0.56%) |
Nov 10, 2016 | 102.69 | 103.35 | 101.66 | 101.66 | 27,715,282 | -1.52(-1.48%) |
Nov 09, 2016 | 105.38 | 105.51 | 102.90 | 103.19 | 37,695,968 | -4.57(-4.24%) |
Nov 08, 2016 | 108.53 | 108.69 | 107.44 | 107.76 | 9,146,040 | -0.44(-0.41%) |
Nov 07, 2016 | 108.31 | 108.51 | 108.05 | 108.20 | 6,499,704 | -0.93(-0.85%) |
Nov 04, 2016 | 108.74 | 109.17 | 108.62 | 109.13 | 9,202,169 | +0.97(+0.90%) |
Nov 03, 2016 | 108.31 | 108.56 | 108.05 | 108.16 | 7,346,455 | -0.84(-0.77%) |
Nov 02, 2016 | 108.76 | 109.43 | 108.54 | 108.99 | 10,461,481 | +0.47(+0.43%) |
Nov 01, 2016 | 107.82 | 109.01 | 107.59 | 108.52 | 15,238,033 | +0.22(+0.20%) |
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,396 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.65 | 9,138,414 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.89 | 12,172,512 | -1.19(-1.09%) |
Oct 26, 2016 | 109.31 | 109.59 | 108.92 | 109.07 | 7,079,619 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.82 | 6,222,340 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.17 | 109.53 | 7,886,026 | -0.48(-0.43%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.01 | 11,176,480 | +0.17(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,467 | +0.11(+0.10%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.73 | 8,411,654 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.78 | 109.64 | 8,665,858 | +0.36(+0.32%) |
Oct 17, 2016 | 109.01 | 109.54 | 109.00 | 109.28 | 12,839,291 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,269 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,522 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,704 | +0.11(+0.10%) |
Oct 11, 2016 | 109.64 | 110.20 | 109.40 | 109.61 | 11,718,962 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.35 | 109.86 | 7,379,026 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.83 | 110.51 | 12,061,695 | +0.07(+0.07%) |
Oct 06, 2016 | 110.55 | 111.14 | 110.31 | 110.44 | 9,500,698 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.05 | 10,806,758 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.57 | 14,601,065 | -1.32(-1.17%) |
Oct 03, 2016 | 113.61 | 113.69 | 112.85 | 112.89 | 8,538,648 | -0.17(-0.15%) |
Sep 30, 2016 | 113.92 | 113.99 | 112.54 | 113.06 | 13,967,099 | -1.02(-0.89%) |
Sep 29, 2016 | 113.11 | 114.35 | 113.02 | 114.08 | 9,935,503 | +0.29(+0.25%) |
Sep 28, 2016 | 113.88 | 114.41 | 113.65 | 113.80 | 9,223,577 | -0.25(-0.22%) |
Sep 27, 2016 | 113.95 | 114.12 | 113.43 | 114.04 | 11,229,178 | +0.83(+0.73%) |
Sep 26, 2016 | 112.70 | 113.33 | 112.70 | 113.21 | 10,533,973 | +0.72(+0.64%) |
Sep 23, 2016 | 112.67 | 112.92 | 112.41 | 112.50 | 7,210,700 | -0.11(-0.10%) |
Sep 22, 2016 | 112.37 | 112.88 | 112.23 | 112.60 | 15,112,908 | +0.89(+0.79%) |
Sep 21, 2016 | 110.67 | 111.73 | 110.33 | 111.72 | 13,011,156 | +0.90(+0.81%) |
Sep 20, 2016 | 111.12 | 111.48 | 110.73 | 110.82 | 7,363,859 | +0.39(+0.35%) |
Sep 19, 2016 | 110.61 | 110.89 | 110.38 | 110.43 | 8,641,757 | -0.36(-0.33%) |
Sep 16, 2016 | 110.66 | 110.84 | 110.36 | 110.80 | 9,131,177 | +0.89(+0.81%) |
Sep 15, 2016 | 109.86 | 110.22 | 109.38 | 109.91 | 12,445,454 | -0.48(-0.43%) |
Sep 14, 2016 | 110.22 | 110.93 | 110.22 | 110.38 | 8,559,248 | +0.16(+0.15%) |
Sep 13, 2016 | 111.72 | 111.82 | 109.65 | 110.22 | 19,028,104 | -1.27(-1.14%) |
Sep 12, 2016 | 111.26 | 111.68 | 111.13 | 111.49 | 11,063,334 | +0.06(+0.05%) |
Sep 09, 2016 | 111.88 | 111.92 | 111.34 | 111.43 | 16,233,549 | -1.87(-1.65%) |
Sep 08, 2016 | 114.17 | 114.51 | 112.86 | 113.30 | 17,393,570 | -1.44(-1.25%) |
Sep 07, 2016 | 115.42 | 115.46 | 114.73 | 114.73 | 6,594,074 | -0.08(-0.07%) |
Sep 06, 2016 | 114.05 | 115.18 | 113.89 | 114.82 | 10,389,617 | +0.83(+0.73%) |
Sep 02, 2016 | 114.26 | 113.98 | 113.98 | 113.98 | 10,212,507 | -0.94(-0.82%) |
Sep 01, 2016 | 113.98 | 115.19 | 113.94 | 114.92 | 11,126,710 | +0.34(+0.29%) |
Aug 31, 2016 | 114.42 | 114.83 | 114.15 | 114.59 | 8,971,326 | +0.16(+0.14%) |
Aug 30, 2016 | 114.83 | 114.91 | 114.42 | 114.42 | 6,300,567 | -0.44(-0.38%) |
Aug 29, 2016 | 114.19 | 114.98 | 114.05 | 114.86 | 8,923,417 | +1.52(+1.34%) |
Aug 26, 2016 | 114.47 | 115.26 | 113.23 | 113.35 | 15,822,646 | -0.66(-0.58%) |
Aug 25, 2016 | 114.09 | 114.51 | 113.84 | 114.01 | 7,147,014 | -0.43(-0.38%) |
Aug 24, 2016 | 114.78 | 114.85 | 114.19 | 114.45 | 7,357,848 | -0.27(-0.24%) |
Aug 23, 2016 | 114.92 | 115.18 | 114.42 | 114.72 | 8,350,890 | +0.12(+0.11%) |
Aug 22, 2016 | 114.41 | 114.81 | 114.18 | 114.59 | 6,774,039 | +0.96(+0.84%) |
Aug 19, 2016 | 113.58 | 113.92 | 113.14 | 113.64 | 6,733,408 | -0.60(-0.52%) |
Aug 18, 2016 | 114.04 | 114.50 | 113.70 | 114.23 | 4,644,840 | +0.18(+0.16%) |
Aug 17, 2016 | 113.57 | 114.23 | 113.47 | 114.05 | 6,105,170 | +0.68(+0.60%) |
Aug 16, 2016 | 113.86 | 114.00 | 113.24 | 113.37 | 7,546,932 | -0.30(-0.27%) |
Aug 15, 2016 | 114.15 | 114.39 | 113.67 | 113.68 | 6,234,693 | -1.08(-0.94%) |
Aug 12, 2016 | 115.03 | 115.40 | 114.59 | 114.76 | 9,752,518 | +0.96(+0.84%) |
Aug 11, 2016 | 114.74 | 114.76 | 113.50 | 113.80 | 9,306,960 | -1.03(-0.89%) |
Aug 10, 2016 | 114.61 | 115.11 | 114.26 | 114.83 | 7,132,703 | +0.44(+0.39%) |
Aug 09, 2016 | 113.64 | 114.46 | 113.56 | 114.38 | 6,717,414 | +1.11(+0.98%) |
Aug 08, 2016 | 112.73 | 113.50 | 112.50 | 113.27 | 6,329,332 | +0.21(+0.19%) |
Aug 05, 2016 | 113.92 | 114.02 | 112.91 | 113.06 | 9,494,955 | -1.19(-1.04%) |
Aug 04, 2016 | 114.25 | 114.83 | 114.10 | 114.24 | 6,890,746 | +0.85(+0.75%) |
Aug 03, 2016 | 113.55 | 113.69 | 112.98 | 113.39 | 6,018,506 | +0.07(+0.06%) |
Aug 02, 2016 | 112.92 | 114.09 | 112.64 | 113.33 | 12,268,756 | -1.18(-1.03%) |
Aug 01, 2016 | 114.51 | 115.10 | 114.37 | 114.50 | 11,973,675 | -1.04(-0.90%) |
Jul 29, 2016 | 114.64 | 115.65 | 114.45 | 115.55 | 10,740,256 | +0.95(+0.83%) |
Jul 28, 2016 | 114.11 | 114.96 | 114.04 | 114.59 | 8,987,521 | -0.21(-0.19%) |
Jul 27, 2016 | 113.91 | 114.81 | 113.78 | 114.81 | 10,423,376 | +1.41(+1.25%) |
Jul 26, 2016 | 113.88 | 113.88 | 113.02 | 113.39 | 6,423,768 | +0.18(+0.16%) |
Jul 25, 2016 | 113.41 | 113.67 | 113.12 | 113.21 | 5,199,137 | -0.08(-0.07%) |
Jul 22, 2016 | 112.58 | 113.66 | 112.54 | 113.30 | 7,119,643 | +0.20(+0.17%) |
Jul 21, 2016 | 111.86 | 113.14 | 111.81 | 113.10 | 12,739,144 | +0.23(+0.20%) |
Jul 20, 2016 | 112.83 | 113.06 | 112.57 | 112.87 | 8,505,315 | -0.62(-0.55%) |
Jul 19, 2016 | 113.41 | 113.71 | 112.97 | 113.49 | 9,891,390 | +0.64(+0.56%) |
Jul 18, 2016 | 113.52 | 113.67 | 112.42 | 112.86 | 7,296,627 | -0.11(-0.09%) |
Jul 15, 2016 | 113.37 | 113.55 | 112.79 | 112.96 | 12,200,445 | -0.98(-0.86%) |
Jul 14, 2016 | 113.69 | 114.14 | 113.53 | 113.94 | 13,251,975 | -1.68(-1.45%) |
Jul 13, 2016 | 115.39 | 115.72 | 115.05 | 115.62 | 10,023,477 | +1.35(+1.18%) |
Jul 12, 2016 | 114.62 | 114.98 | 113.98 | 114.28 | 19,367,338 | -1.91(-1.64%) |
Jul 11, 2016 | 116.77 | 117.10 | 116.10 | 116.19 | 9,922,131 | -1.03(-0.88%) |
Jul 08, 2016 | 116.66 | 117.23 | 116.20 | 117.21 | 12,686,361 | +0.86(+0.74%) |
Jul 07, 2016 | 115.98 | 116.79 | 115.73 | 116.36 | 11,854,363 | +0.18(+0.15%) |
Jul 05, 2016 | 115.78 | 116.65 | 115.66 | 116.18 | 10,830,952 | +1.44(+1.25%) |
Jul 01, 2016 | 114.94 | 114.74 | 114.74 | 114.74 | 18,903,748 | +1.78(+1.57%) |
Jun 30, 2016 | 112.89 | 113.81 | 112.30 | 112.96 | 18,073,744 | +0.41(+0.37%) |
Jun 29, 2016 | 113.59 | 113.96 | 112.44 | 112.55 | 15,984,562 | -0.87(-0.77%) |
Jun 28, 2016 | 113.40 | 113.77 | 112.94 | 113.42 | 17,218,888 | +0.24(+0.21%) |
Jun 27, 2016 | 112.59 | 113.52 | 112.55 | 113.18 | 21,609,252 | +2.76(+2.50%) |
Jun 24, 2016 | 111.10 | 111.10 | 110.04 | 110.42 | 21,094,356 | +2.89(+2.68%) |
Jun 23, 2016 | 107.84 | 108.42 | 107.41 | 107.54 | 11,098,215 | -1.25(-1.14%) |
Jun 22, 2016 | 108.57 | 108.97 | 108.37 | 108.78 | 7,099,493 | +0.18(+0.16%) |
Jun 21, 2016 | 109.21 | 109.45 | 108.54 | 108.60 | 7,384,778 | -0.50(-0.46%) |
Jun 20, 2016 | 109.17 | 109.42 | 108.98 | 109.11 | 9,057,323 | -1.18(-1.07%) |
Jun 17, 2016 | 110.77 | 110.82 | 110.00 | 110.28 | 10,439,388 | -0.69(-0.62%) |
Jun 16, 2016 | 111.20 | 111.87 | 110.75 | 110.98 | 12,754,540 | +0.54(+0.49%) |
Jun 15, 2016 | 110.21 | 110.79 | 110.04 | 110.44 | 9,778,637 | +0.42(+0.38%) |
Jun 14, 2016 | 110.76 | 110.78 | 109.97 | 110.02 | 11,081,085 | -0.08(-0.07%) |
Jun 13, 2016 | 109.86 | 110.11 | 109.60 | 110.10 | 9,454,434 | +0.49(+0.45%) |
Jun 10, 2016 | 109.62 | 110.06 | 109.19 | 109.61 | 8,588,455 | +0.53(+0.48%) |
Jun 09, 2016 | 109.24 | 109.42 | 108.92 | 109.08 | 8,386,407 | +0.70(+0.64%) |
Jun 08, 2016 | 108.06 | 108.51 | 107.93 | 108.38 | 6,532,565 | +0.58(+0.54%) |
Jun 07, 2016 | 107.87 | 108.15 | 107.79 | 107.81 | 5,754,924 | +0.26(+0.24%) |
Jun 06, 2016 | 107.98 | 108.07 | 107.44 | 107.54 | 9,312,899 | -0.81(-0.74%) |
Jun 03, 2016 | 108.05 | 108.35 | 107.84 | 108.35 | 13,620,889 | +1.52(+1.42%) |
Jun 02, 2016 | 106.45 | 107.10 | 106.43 | 106.83 | 7,175,552 | +0.77(+0.72%) |