Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.60 | 109.67 | 109.58 | 109.61 | 4,006,431 | +0.00(+0.00%) |
May 30, 2017 | 109.55 | 109.62 | 109.50 | 109.61 | 160,755 | +0.13(+0.12%) |
May 26, 2017 | 109.51 | 109.51 | 109.44 | 109.48 | 169,590 | +0.03(+0.03%) |
May 25, 2017 | 109.47 | 109.50 | 109.37 | 109.44 | 194,348 | -0.01(-0.01%) |
May 24, 2017 | 109.25 | 109.45 | 109.19 | 109.45 | 310,228 | +0.22(+0.20%) |
May 23, 2017 | 109.50 | 109.50 | 109.21 | 109.23 | 348,208 | -0.20(-0.19%) |
May 22, 2017 | 109.42 | 109.47 | 109.40 | 109.43 | 756,624 | -0.04(-0.04%) |
May 19, 2017 | 109.48 | 109.48 | 109.34 | 109.48 | 194,604 | +0.00(+0.00%) |
May 18, 2017 | 109.54 | 109.62 | 109.43 | 109.48 | 213,407 | -0.10(-0.09%) |
May 17, 2017 | 109.46 | 109.61 | 109.39 | 109.57 | 1,015,240 | +0.48(+0.44%) |
May 16, 2017 | 109.01 | 109.18 | 109.01 | 109.10 | 298,861 | +0.06(+0.06%) |
May 15, 2017 | 109.07 | 109.07 | 108.99 | 109.03 | 177,444 | -0.04(-0.04%) |
May 12, 2017 | 109.02 | 109.11 | 108.95 | 109.08 | 222,413 | +0.33(+0.30%) |
May 11, 2017 | 108.63 | 108.76 | 108.59 | 108.75 | 189,857 | +0.10(+0.09%) |
May 10, 2017 | 108.79 | 108.83 | 108.61 | 108.66 | 149,065 | -0.04(-0.04%) |
May 09, 2017 | 108.68 | 108.70 | 108.58 | 108.70 | 261,354 | -0.05(-0.05%) |
May 08, 2017 | 108.84 | 108.84 | 108.72 | 108.75 | 177,054 | -0.15(-0.14%) |
May 05, 2017 | 108.83 | 108.90 | 108.77 | 108.90 | 208,591 | +0.03(+0.02%) |
May 04, 2017 | 108.81 | 108.89 | 108.77 | 108.88 | 180,613 | -0.12(-0.11%) |
May 03, 2017 | 109.16 | 109.23 | 108.95 | 109.00 | 568,947 | -0.19(-0.18%) |
May 02, 2017 | 109.02 | 109.21 | 109.02 | 109.19 | 277,365 | +0.14(+0.13%) |
May 01, 2017 | 109.06 | 109.17 | 108.94 | 109.05 | 497,196 | -0.08(-0.07%) |
Apr 28, 2017 | 109.02 | 109.19 | 108.99 | 109.13 | 481,775 | +0.03(+0.02%) |
Apr 27, 2017 | 109.04 | 109.17 | 109.01 | 109.11 | 479,969 | +0.07(+0.06%) |
Apr 26, 2017 | 108.92 | 109.06 | 108.87 | 109.04 | 248,841 | +0.16(+0.15%) |
Apr 25, 2017 | 109.04 | 109.05 | 108.86 | 108.88 | 507,698 | -0.33(-0.30%) |
Apr 24, 2017 | 109.05 | 109.21 | 109.00 | 109.20 | 227,268 | -0.17(-0.15%) |
Apr 21, 2017 | 109.40 | 109.46 | 109.33 | 109.37 | 349,515 | +0.08(+0.07%) |
Apr 20, 2017 | 109.31 | 109.40 | 109.21 | 109.29 | 420,224 | -0.11(-0.10%) |
Apr 19, 2017 | 109.48 | 109.48 | 109.35 | 109.41 | 387,163 | -0.19(-0.18%) |
Apr 18, 2017 | 109.44 | 109.62 | 109.38 | 109.60 | 288,533 | +0.37(+0.34%) |
Apr 17, 2017 | 109.38 | 109.39 | 109.19 | 109.23 | 244,278 | -0.07(-0.06%) |
Apr 13, 2017 | 109.24 | 109.34 | 109.10 | 109.30 | 385,985 | +0.20(+0.18%) |
Apr 12, 2017 | 108.94 | 109.16 | 108.91 | 109.11 | 444,008 | +0.20(+0.19%) |
Apr 11, 2017 | 108.75 | 108.97 | 108.75 | 108.90 | 507,465 | +0.30(+0.28%) |
Apr 10, 2017 | 108.56 | 108.67 | 108.54 | 108.60 | 340,608 | +0.13(+0.12%) |
Apr 07, 2017 | 108.92 | 108.92 | 108.47 | 108.47 | 354,950 | -0.27(-0.25%) |
Apr 06, 2017 | 108.79 | 108.84 | 108.67 | 108.75 | 280,226 | -0.10(-0.09%) |
Apr 05, 2017 | 108.53 | 108.87 | 108.53 | 108.84 | 1,547,808 | +0.22(+0.20%) |
Apr 04, 2017 | 108.62 | 108.75 | 108.61 | 108.62 | 1,314,422 | -0.08(-0.07%) |
Apr 03, 2017 | 108.52 | 108.74 | 108.47 | 108.70 | 1,084,530 | +0.29(+0.26%) |
Mar 31, 2017 | 108.36 | 108.42 | 108.32 | 108.42 | 218,111 | +0.18(+0.16%) |
Mar 30, 2017 | 108.31 | 108.36 | 108.21 | 108.24 | 210,352 | -0.14(-0.13%) |
Mar 29, 2017 | 108.30 | 108.39 | 108.30 | 108.38 | 283,894 | +0.19(+0.18%) |
Mar 28, 2017 | 108.47 | 108.47 | 108.16 | 108.19 | 432,327 | -0.22(-0.20%) |
Mar 27, 2017 | 108.49 | 108.52 | 108.38 | 108.41 | 297,194 | +0.14(+0.13%) |
Mar 24, 2017 | 108.21 | 108.34 | 108.20 | 108.27 | 302,168 | +0.01(+0.01%) |
Mar 23, 2017 | 108.32 | 108.32 | 108.12 | 108.26 | 293,722 | -0.04(-0.04%) |
Mar 22, 2017 | 108.29 | 108.41 | 108.24 | 108.30 | 187,066 | +0.08(+0.07%) |
Mar 21, 2017 | 107.96 | 108.22 | 107.95 | 108.22 | 1,072,196 | +0.22(+0.20%) |
Mar 20, 2017 | 107.88 | 108.00 | 107.86 | 108.00 | 263,243 | +0.15(+0.14%) |
Mar 17, 2017 | 107.80 | 107.91 | 107.77 | 107.85 | 222,870 | +0.17(+0.16%) |
Mar 16, 2017 | 107.72 | 107.83 | 107.68 | 107.68 | 333,757 | -0.19(-0.18%) |
Mar 15, 2017 | 107.38 | 107.95 | 107.31 | 107.88 | 368,338 | +0.56(+0.53%) |
Mar 14, 2017 | 107.27 | 107.37 | 107.26 | 107.31 | 427,999 | +0.05(+0.05%) |
Mar 13, 2017 | 107.31 | 107.38 | 107.23 | 107.26 | 474,296 | -0.13(-0.12%) |
Mar 10, 2017 | 107.41 | 107.43 | 107.27 | 107.39 | 249,519 | +0.17(+0.16%) |
Mar 09, 2017 | 107.26 | 107.35 | 107.21 | 107.23 | 455,406 | -0.20(-0.19%) |
Mar 08, 2017 | 107.35 | 107.45 | 107.29 | 107.43 | 414,811 | -0.18(-0.16%) |
Mar 07, 2017 | 107.67 | 107.67 | 107.58 | 107.61 | 238,249 | -0.14(-0.13%) |
Mar 06, 2017 | 107.74 | 107.76 | 107.66 | 107.75 | 204,412 | +0.02(+0.02%) |
Mar 03, 2017 | 107.63 | 107.75 | 107.52 | 107.73 | 254,163 | +0.09(+0.08%) |
Mar 02, 2017 | 107.68 | 107.73 | 107.54 | 107.64 | 529,150 | -0.18(-0.16%) |
Mar 01, 2017 | 107.79 | 107.87 | 107.77 | 107.82 | 600,825 | -0.48(-0.45%) |
Feb 28, 2017 | 108.41 | 108.49 | 108.26 | 108.30 | 244,095 | -0.10(-0.09%) |
Feb 27, 2017 | 108.58 | 108.59 | 108.35 | 108.40 | 1,009,734 | -0.26(-0.24%) |
Feb 24, 2017 | 108.60 | 108.70 | 108.55 | 108.66 | 465,329 | +0.26(+0.24%) |
Feb 23, 2017 | 108.28 | 108.40 | 108.28 | 108.40 | 321,505 | +0.18(+0.16%) |
Feb 22, 2017 | 108.27 | 108.27 | 107.99 | 108.22 | 459,291 | +0.10(+0.09%) |
Feb 21, 2017 | 108.03 | 108.19 | 107.99 | 108.12 | 371,083 | -0.05(-0.05%) |
Feb 17, 2017 | 108.18 | 108.18 | 108.18 | 0 | +0.19(+0.17%) | |
Feb 16, 2017 | 107.78 | 108.02 | 107.78 | 107.99 | 913,326 | +0.30(+0.28%) |
Feb 15, 2017 | 107.67 | 107.75 | 107.61 | 107.69 | 858,892 | -0.11(-0.10%) |
Feb 14, 2017 | 108.10 | 108.10 | 107.71 | 107.80 | 467,649 | -0.31(-0.28%) |
Feb 13, 2017 | 108.05 | 108.11 | 108.00 | 108.11 | 409,223 | -0.10(-0.09%) |
Feb 10, 2017 | 108.11 | 108.25 | 108.10 | 108.20 | 359,580 | -0.05(-0.05%) |
Feb 09, 2017 | 108.47 | 108.49 | 108.22 | 108.25 | 289,022 | -0.33(-0.30%) |
Feb 08, 2017 | 108.41 | 108.62 | 108.41 | 108.58 | 1,210,831 | +0.25(+0.23%) |
Feb 07, 2017 | 108.29 | 108.47 | 108.20 | 108.33 | 376,363 | +0.04(+0.04%) |
Feb 06, 2017 | 108.20 | 108.35 | 108.11 | 108.29 | 442,205 | +0.33(+0.30%) |
Feb 03, 2017 | 108.11 | 108.23 | 107.88 | 107.97 | 201,095 | +0.04(+0.04%) |
Feb 02, 2017 | 108.04 | 108.11 | 107.91 | 107.92 | 370,415 | +0.04(+0.04%) |
Feb 01, 2017 | 107.75 | 107.98 | 107.67 | 107.88 | 1,438,346 | -0.14(-0.13%) |
Jan 31, 2017 | 107.89 | 108.11 | 107.89 | 108.02 | 1,051,190 | +0.21(+0.20%) |
Jan 30, 2017 | 107.82 | 107.95 | 107.81 | 107.81 | 903,663 | +0.03(+0.02%) |
Jan 27, 2017 | 107.89 | 107.89 | 107.74 | 107.78 | 420,048 | +0.05(+0.05%) |
Jan 26, 2017 | 107.63 | 107.76 | 107.49 | 107.73 | 624,322 | +0.10(+0.09%) |
Jan 25, 2017 | 107.67 | 107.71 | 107.54 | 107.63 | 488,782 | -0.26(-0.24%) |
Jan 24, 2017 | 107.99 | 108.04 | 107.79 | 107.89 | 313,516 | -0.23(-0.21%) |
Jan 23, 2017 | 107.92 | 108.21 | 107.82 | 108.12 | 1,257,663 | +0.33(+0.31%) |
Jan 20, 2017 | 107.61 | 107.82 | 107.56 | 107.79 | 289,577 | +0.12(+0.11%) |
Jan 19, 2017 | 107.59 | 107.73 | 107.53 | 107.67 | 1,687,768 | -0.17(-0.15%) |
Jan 18, 2017 | 108.14 | 108.17 | 107.80 | 107.83 | 286,443 | -0.48(-0.44%) |
Jan 17, 2017 | 108.35 | 108.36 | 108.18 | 108.31 | 325,287 | +0.37(+0.34%) |
Jan 13, 2017 | 107.94 | 107.94 | 107.94 | 0 | -0.17(-0.15%) | |
Jan 12, 2017 | 108.15 | 108.29 | 108.07 | 108.11 | 409,912 | +0.11(+0.10%) |
Jan 11, 2017 | 108.05 | 108.25 | 107.89 | 108.00 | 418,220 | +0.00(+0.00%) |
Jan 10, 2017 | 107.99 | 108.07 | 107.97 | 108.00 | 800,636 | +0.02(+0.02%) |
Jan 09, 2017 | 107.93 | 108.03 | 107.89 | 107.98 | 404,967 | +0.21(+0.20%) |
Jan 06, 2017 | 107.83 | 107.94 | 107.73 | 107.77 | 394,553 | -0.30(-0.28%) |
Jan 05, 2017 | 107.83 | 108.16 | 107.81 | 108.07 | 567,243 | +0.33(+0.30%) |
Jan 04, 2017 | 107.59 | 107.74 | 107.56 | 107.74 | 380,795 | +0.07(+0.07%) |
Jan 03, 2017 | 107.44 | 107.72 | 107.38 | 107.67 | 841,342 | -0.03(-0.02%) |
Dec 30, 2016 | 107.70 | 107.70 | 107.70 | 0 | +0.16(+0.15%) | |
Dec 29, 2016 | 107.38 | 107.61 | 107.38 | 107.54 | 220,265 | +0.25(+0.24%) |
Dec 28, 2016 | 107.04 | 107.34 | 107.03 | 107.29 | 247,126 | +0.23(+0.21%) |
Dec 27, 2016 | 107.03 | 107.07 | 107.01 | 107.06 | 558,259 | -0.14(-0.13%) |
Dec 23, 2016 | 107.20 | 107.20 | 107.20 | 0 | +0.10(+0.09%) | |
Dec 22, 2016 | 107.07 | 107.15 | 107.03 | 107.10 | 316,355 | -0.01(-0.01%) |
Dec 21, 2016 | 107.14 | 107.15 | 107.07 | 107.12 | 381,498 | +0.07(+0.07%) |
Dec 20, 2016 | 106.94 | 107.05 | 106.88 | 107.05 | 378,445 | -0.09(-0.08%) |
Dec 19, 2016 | 107.06 | 107.17 | 106.97 | 107.13 | 518,562 | +0.29(+0.27%) |
Dec 16, 2016 | 106.83 | 107.05 | 106.75 | 106.84 | 594,285 | +0.12(+0.12%) |
Dec 15, 2016 | 106.83 | 106.90 | 106.67 | 106.72 | 443,643 | -0.23(-0.21%) |
Dec 14, 2016 | 107.71 | 107.80 | 106.95 | 106.95 | 310,282 | -0.62(-0.58%) |
Dec 13, 2016 | 107.63 | 107.66 | 107.48 | 107.57 | 468,355 | -0.03(-0.02%) |
Dec 12, 2016 | 107.53 | 107.69 | 107.49 | 107.60 | 338,356 | +0.02(+0.02%) |
Dec 09, 2016 | 107.85 | 107.91 | 107.56 | 107.58 | 833,773 | -0.27(-0.25%) |
Dec 08, 2016 | 107.85 | 107.92 | 107.78 | 107.85 | 986,534 | -0.17(-0.15%) |
Dec 07, 2016 | 107.91 | 108.02 | 107.88 | 108.02 | 315,594 | +0.20(+0.19%) |
Dec 06, 2016 | 107.77 | 107.84 | 107.74 | 107.82 | 278,390 | +0.09(+0.08%) |
Dec 05, 2016 | 107.59 | 107.90 | 107.52 | 107.73 | 515,200 | -0.08(-0.07%) |
Dec 02, 2016 | 107.62 | 107.87 | 107.62 | 107.81 | 335,694 | +0.33(+0.30%) |
Dec 01, 2016 | 107.43 | 107.54 | 107.25 | 107.48 | 2,775,400 | -0.19(-0.18%) |
Nov 30, 2016 | 107.69 | 107.83 | 107.64 | 107.68 | 899,088 | -0.33(-0.31%) |
Nov 29, 2016 | 107.84 | 108.02 | 107.78 | 108.01 | 355,007 | +0.07(+0.06%) |
Nov 28, 2016 | 107.85 | 107.97 | 107.82 | 107.94 | 175,581 | +0.22(+0.20%) |
Nov 25, 2016 | 107.71 | 107.77 | 107.59 | 107.72 | 172,989 | +0.02(+0.02%) |
Nov 23, 2016 | 107.70 | 107.70 | 107.70 | 0 | -0.32(-0.30%) | |
Nov 22, 2016 | 107.99 | 108.12 | 107.93 | 108.03 | 1,523,893 | +0.11(+0.10%) |
Nov 21, 2016 | 108.02 | 108.05 | 107.87 | 107.92 | 303,125 | +0.02(+0.02%) |
Nov 18, 2016 | 108.16 | 108.24 | 107.88 | 107.91 | 301,908 | -0.26(-0.24%) |
Nov 17, 2016 | 108.41 | 108.41 | 108.14 | 108.17 | 321,129 | -0.22(-0.20%) |
Nov 16, 2016 | 108.24 | 108.47 | 108.21 | 108.39 | 1,054,520 | +0.00(+0.00%) |
Nov 15, 2016 | 108.34 | 108.45 | 108.30 | 108.39 | 337,561 | -0.05(-0.05%) |
Nov 14, 2016 | 108.52 | 108.65 | 108.30 | 108.44 | 1,016,936 | -0.37(-0.34%) |
Nov 11, 2016 | 109.01 | 109.09 | 108.77 | 108.81 | 425,633 | -0.18(-0.17%) |
Nov 10, 2016 | 109.09 | 109.33 | 108.95 | 108.99 | 741,459 | -0.28(-0.26%) |
Nov 09, 2016 | 109.88 | 109.88 | 109.19 | 109.27 | 333,090 | -0.75(-0.68%) |
Nov 08, 2016 | 110.22 | 110.25 | 109.96 | 110.02 | 400,347 | -0.25(-0.23%) |
Nov 07, 2016 | 110.25 | 110.31 | 110.23 | 110.27 | 203,212 | -0.28(-0.25%) |
Nov 04, 2016 | 110.37 | 110.56 | 110.36 | 110.56 | 218,944 | +0.18(+0.17%) |
Nov 03, 2016 | 110.24 | 110.39 | 110.24 | 110.37 | 819,449 | +0.02(+0.02%) |
Nov 02, 2016 | 110.28 | 110.45 | 110.20 | 110.35 | 266,942 | +0.17(+0.16%) |
Nov 01, 2016 | 109.95 | 110.25 | 109.91 | 110.18 | 914,496 | +0.09(+0.08%) |
Oct 31, 2016 | 110.09 | 110.15 | 110.04 | 110.09 | 752,575 | +0.05(+0.05%) |
Oct 28, 2016 | 109.94 | 110.09 | 109.93 | 110.03 | 461,224 | +0.11(+0.10%) |
Oct 27, 2016 | 109.94 | 109.99 | 109.85 | 109.93 | 418,880 | -0.18(-0.17%) |
Oct 26, 2016 | 110.16 | 110.17 | 110.09 | 110.11 | 145,667 | -0.11(-0.10%) |
Oct 25, 2016 | 110.14 | 110.32 | 110.14 | 110.22 | 201,177 | +0.00(+0.00%) |
Oct 24, 2016 | 110.33 | 110.35 | 110.18 | 110.22 | 239,593 | -0.10(-0.09%) |
Oct 21, 2016 | 110.31 | 110.38 | 110.24 | 110.31 | 585,557 | +0.03(+0.02%) |
Oct 20, 2016 | 110.40 | 110.46 | 110.27 | 110.29 | 2,704,077 | -0.09(-0.08%) |
Oct 19, 2016 | 110.26 | 110.43 | 110.26 | 110.38 | 365,680 | +0.02(+0.02%) |
Oct 18, 2016 | 110.18 | 110.38 | 110.17 | 110.36 | 770,853 | +0.13(+0.12%) |
Oct 17, 2016 | 110.15 | 110.26 | 110.15 | 110.23 | 712,470 | +0.14(+0.13%) |
Oct 14, 2016 | 110.09 | 110.25 | 110.05 | 110.09 | 594,922 | -0.11(-0.10%) |
Oct 13, 2016 | 110.11 | 110.25 | 110.10 | 110.20 | 676,777 | +0.18(+0.17%) |
Oct 12, 2016 | 109.99 | 110.02 | 109.90 | 110.02 | 518,908 | +0.02(+0.02%) |
Oct 11, 2016 | 110.00 | 110.11 | 109.98 | 110.00 | 444,502 | -0.03(-0.02%) |
Oct 10, 2016 | 109.73 | 110.05 | 109.73 | 110.02 | 208,080 | -0.17(-0.15%) |
Oct 07, 2016 | 110.16 | 110.25 | 110.06 | 110.19 | 334,287 | +0.11(+0.10%) |
Oct 06, 2016 | 110.21 | 110.29 | 110.09 | 110.09 | 555,733 | -0.20(-0.18%) |
Oct 05, 2016 | 110.36 | 110.40 | 110.18 | 110.29 | 1,381,409 | -0.11(-0.10%) |
Oct 04, 2016 | 110.58 | 110.58 | 110.38 | 110.40 | 323,599 | -0.25(-0.22%) |
Oct 03, 2016 | 110.72 | 110.76 | 110.59 | 110.65 | 1,365,623 | -0.13(-0.12%) |
Sep 30, 2016 | 110.92 | 110.98 | 110.72 | 110.78 | 724,225 | -0.15(-0.13%) |
Sep 29, 2016 | 110.73 | 111.00 | 110.73 | 110.93 | 477,410 | +0.09(+0.08%) |
Sep 28, 2016 | 110.96 | 110.98 | 110.84 | 110.84 | 194,893 | -0.08(-0.07%) |
Sep 27, 2016 | 111.01 | 111.01 | 110.86 | 110.92 | 166,738 | +0.08(+0.07%) |
Sep 26, 2016 | 110.79 | 110.91 | 110.75 | 110.84 | 142,351 | +0.18(+0.17%) |
Sep 23, 2016 | 110.58 | 110.72 | 110.57 | 110.66 | 297,278 | +0.08(+0.07%) |
Sep 22, 2016 | 110.52 | 110.69 | 110.52 | 110.58 | 208,309 | +0.09(+0.08%) |
Sep 21, 2016 | 110.35 | 110.66 | 110.21 | 110.49 | 155,027 | +0.05(+0.05%) |
Sep 20, 2016 | 110.44 | 110.51 | 110.39 | 110.44 | 236,431 | +0.05(+0.05%) |
Sep 19, 2016 | 110.44 | 110.45 | 110.34 | 110.38 | 303,607 | -0.09(-0.08%) |
Sep 16, 2016 | 110.50 | 110.55 | 110.39 | 110.47 | 1,340,930 | -0.01(-0.01%) |
Sep 15, 2016 | 110.41 | 110.55 | 110.30 | 110.48 | 251,124 | +0.13(+0.12%) |
Sep 14, 2016 | 110.23 | 110.44 | 110.23 | 110.35 | 255,992 | +0.16(+0.14%) |
Sep 13, 2016 | 110.38 | 110.43 | 110.06 | 110.19 | 299,900 | -0.16(-0.14%) |
Sep 12, 2016 | 110.28 | 110.43 | 110.23 | 110.35 | 194,065 | +0.09(+0.08%) |
Sep 09, 2016 | 110.34 | 110.34 | 110.24 | 110.26 | 314,863 | -0.23(-0.21%) |
Sep 08, 2016 | 110.71 | 110.77 | 110.43 | 110.49 | 195,310 | -0.29(-0.26%) |
Sep 07, 2016 | 110.85 | 110.92 | 110.78 | 110.78 | 158,195 | -0.03(-0.02%) |
Sep 06, 2016 | 110.45 | 110.82 | 110.40 | 110.80 | 204,029 | +0.37(+0.33%) |
Sep 02, 2016 | 110.47 | 110.44 | 110.44 | 110.44 | 515,857 | -0.10(-0.09%) |
Sep 01, 2016 | 110.23 | 110.55 | 110.21 | 110.53 | 428,821 | +0.13(+0.12%) |
Aug 31, 2016 | 110.52 | 110.61 | 110.40 | 110.40 | 219,338 | -0.11(-0.10%) |
Aug 30, 2016 | 110.46 | 110.56 | 110.46 | 110.51 | 159,303 | -0.01(-0.01%) |
Aug 29, 2016 | 110.36 | 110.53 | 110.31 | 110.52 | 177,596 | +0.27(+0.25%) |
Aug 26, 2016 | 110.59 | 110.74 | 110.20 | 110.25 | 268,719 | -0.31(-0.28%) |
Aug 25, 2016 | 110.63 | 110.69 | 110.56 | 110.56 | 158,103 | -0.17(-0.15%) |
Aug 24, 2016 | 110.78 | 110.81 | 110.65 | 110.73 | 255,222 | +0.00(+0.00%) |
Aug 23, 2016 | 110.77 | 110.82 | 110.66 | 110.73 | 114,253 | +0.01(+0.01%) |
Aug 22, 2016 | 110.70 | 110.75 | 110.63 | 110.72 | 234,797 | +0.16(+0.14%) |
Aug 19, 2016 | 110.63 | 110.69 | 110.54 | 110.56 | 194,865 | -0.26(-0.24%) |
Aug 18, 2016 | 110.72 | 110.87 | 110.66 | 110.83 | 161,900 | +0.15(+0.13%) |
Aug 17, 2016 | 110.58 | 110.80 | 110.54 | 110.68 | 318,319 | +0.11(+0.09%) |
Aug 16, 2016 | 110.64 | 110.68 | 110.53 | 110.57 | 322,312 | -0.16(-0.14%) |
Aug 15, 2016 | 110.80 | 110.84 | 110.70 | 110.73 | 183,408 | -0.18(-0.17%) |
Aug 12, 2016 | 110.98 | 111.06 | 110.86 | 110.92 | 345,675 | +0.27(+0.24%) |
Aug 11, 2016 | 111.01 | 111.01 | 110.58 | 110.64 | 600,567 | -0.36(-0.32%) |
Aug 10, 2016 | 110.93 | 111.04 | 110.86 | 111.00 | 281,908 | +0.16(+0.14%) |
Aug 09, 2016 | 110.68 | 110.84 | 110.64 | 110.84 | 265,983 | +0.24(+0.21%) |
Aug 08, 2016 | 110.58 | 110.71 | 110.50 | 110.61 | 161,887 | -0.05(-0.05%) |
Aug 05, 2016 | 110.88 | 110.92 | 110.65 | 110.66 | 228,956 | -0.51(-0.46%) |
Aug 04, 2016 | 111.08 | 111.24 | 111.08 | 111.17 | 124,580 | +0.16(+0.14%) |
Aug 03, 2016 | 110.98 | 111.02 | 110.81 | 111.01 | 267,024 | +0.10(+0.09%) |
Aug 02, 2016 | 110.80 | 111.04 | 110.78 | 110.92 | 486,123 | -0.11(-0.10%) |
Aug 01, 2016 | 111.02 | 111.15 | 110.99 | 111.03 | 398,042 | -0.17(-0.15%) |
Jul 29, 2016 | 111.04 | 111.22 | 111.02 | 111.20 | 475,386 | +0.28(+0.25%) |
Jul 28, 2016 | 110.75 | 110.94 | 110.74 | 110.92 | 184,448 | +0.07(+0.06%) |
Jul 27, 2016 | 110.63 | 110.85 | 110.61 | 110.85 | 198,131 | +0.27(+0.25%) |
Jul 26, 2016 | 110.54 | 110.60 | 110.45 | 110.58 | 511,065 | +0.03(+0.02%) |
Jul 25, 2016 | 110.66 | 110.68 | 110.53 | 110.55 | 372,219 | -0.11(-0.10%) |
Jul 22, 2016 | 110.64 | 110.77 | 110.59 | 110.67 | 237,348 | -0.11(-0.09%) |
Jul 21, 2016 | 110.47 | 110.77 | 110.44 | 110.77 | 328,996 | +0.19(+0.17%) |
Jul 20, 2016 | 110.61 | 110.61 | 110.48 | 110.58 | 323,193 | -0.13(-0.12%) |
Jul 19, 2016 | 110.64 | 110.75 | 110.61 | 110.71 | 174,941 | +0.16(+0.14%) |
Jul 18, 2016 | 110.65 | 110.71 | 110.50 | 110.55 | 258,624 | +0.03(+0.02%) |
Jul 15, 2016 | 110.57 | 110.61 | 110.47 | 110.53 | 3,094,151 | -0.21(-0.19%) |
Jul 14, 2016 | 110.67 | 110.85 | 110.67 | 110.74 | 486,772 | -0.18(-0.16%) |
Jul 13, 2016 | 111.05 | 111.07 | 110.89 | 110.92 | 304,194 | +0.11(+0.09%) |
Jul 12, 2016 | 110.88 | 110.98 | 110.74 | 110.81 | 304,991 | -0.29(-0.26%) |
Jul 11, 2016 | 111.29 | 111.33 | 111.10 | 111.10 | 648,219 | -0.38(-0.35%) |
Jul 08, 2016 | 111.30 | 111.50 | 111.46 | 111.49 | 235,016 | +0.03(+0.02%) |
Jul 07, 2016 | 111.31 | 111.51 | 111.26 | 111.46 | 498,519 | -0.03(-0.02%) |
Jul 06, 2016 | 111.50 | 111.56 | 111.38 | 111.49 | 543,385 | -0.04(-0.04%) |
Jul 05, 2016 | 111.48 | 111.64 | 111.43 | 111.53 | 541,660 | +0.23(+0.20%) |
Jul 01, 2016 | 111.35 | 111.30 | 111.30 | 111.30 | 2,183,875 | +0.17(+0.15%) |
Jun 30, 2016 | 111.07 | 111.22 | 111.00 | 111.13 | 719,234 | +0.12(+0.11%) |
Jun 29, 2016 | 111.12 | 111.19 | 110.96 | 111.01 | 386,690 | -0.21(-0.19%) |
Jun 28, 2016 | 111.24 | 111.25 | 111.07 | 111.22 | 324,978 | +0.01(+0.01%) |
Jun 27, 2016 | 111.26 | 111.32 | 111.18 | 111.21 | 483,808 | +0.45(+0.41%) |
Jun 24, 2016 | 110.80 | 110.98 | 110.72 | 110.76 | 416,630 | +0.83(+0.75%) |
Jun 23, 2016 | 110.04 | 110.09 | 109.93 | 109.93 | 203,666 | -0.31(-0.29%) |
Jun 22, 2016 | 110.17 | 110.28 | 110.10 | 110.24 | 2,369,458 | +0.13(+0.12%) |
Jun 21, 2016 | 110.28 | 110.34 | 110.10 | 110.11 | 245,173 | -0.12(-0.11%) |
Jun 20, 2016 | 110.31 | 110.31 | 110.22 | 110.23 | 168,377 | -0.31(-0.28%) |
Jun 17, 2016 | 110.62 | 110.62 | 110.46 | 110.54 | 236,556 | -0.10(-0.09%) |
Jun 16, 2016 | 110.81 | 110.92 | 110.60 | 110.64 | 377,240 | -0.04(-0.03%) |
Jun 15, 2016 | 110.36 | 110.73 | 110.36 | 110.68 | 320,841 | +0.30(+0.27%) |
Jun 14, 2016 | 110.55 | 110.55 | 110.36 | 110.38 | 302,263 | -0.02(-0.02%) |
Jun 13, 2016 | 110.49 | 110.49 | 110.28 | 110.40 | 349,555 | +0.20(+0.18%) |
Jun 10, 2016 | 110.12 | 110.30 | 110.12 | 110.20 | 150,559 | +0.22(+0.20%) |
Jun 09, 2016 | 110.04 | 110.09 | 109.97 | 109.98 | 512,094 | +0.08(+0.07%) |
Jun 08, 2016 | 109.89 | 109.97 | 109.88 | 109.90 | 575,871 | +0.02(+0.02%) |
Jun 07, 2016 | 109.89 | 109.96 | 109.86 | 109.89 | 346,025 | +0.11(+0.10%) |
Jun 06, 2016 | 109.76 | 109.87 | 109.69 | 109.77 | 672,601 | -0.13(-0.12%) |
Jun 03, 2016 | 109.83 | 109.96 | 109.79 | 109.90 | 301,111 | +0.65(+0.59%) |
Jun 02, 2016 | 109.16 | 109.31 | 109.16 | 109.26 | 190,941 | +0.17(+0.15%) |