Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.85 | 103.68 | 102.26 | 102.81 | 1,366,807 | +0.07(+0.06%) |
May 30, 2017 | 102.61 | 102.92 | 102.36 | 102.75 | 636,413 | -0.32(-0.31%) |
May 26, 2017 | 103.01 | 103.37 | 102.90 | 103.07 | 514,722 | +0.14(+0.13%) |
May 25, 2017 | 102.56 | 103.43 | 102.56 | 102.93 | 1,054,360 | +0.20(+0.20%) |
May 24, 2017 | 102.56 | 102.98 | 101.95 | 102.73 | 686,134 | +0.17(+0.16%) |
May 23, 2017 | 102.34 | 103.25 | 102.14 | 102.56 | 592,079 | +0.47(+0.46%) |
May 22, 2017 | 101.23 | 102.58 | 101.03 | 102.09 | 646,717 | +0.76(+0.75%) |
May 19, 2017 | 101.29 | 101.51 | 100.38 | 101.33 | 1,102,395 | +0.09(+0.09%) |
May 18, 2017 | 100.91 | 101.78 | 100.25 | 101.24 | 1,401,864 | +0.09(+0.09%) |
May 17, 2017 | 100.33 | 101.59 | 99.93 | 101.15 | 831,481 | +0.82(+0.82%) |
May 16, 2017 | 100.74 | 100.78 | 100.11 | 100.33 | 655,364 | -0.01(-0.01%) |
May 15, 2017 | 100.23 | 100.89 | 100.20 | 100.34 | 923,697 | +0.02(+0.02%) |
May 12, 2017 | 100.41 | 100.64 | 100.00 | 100.32 | 560,606 | -0.23(-0.23%) |
May 11, 2017 | 100.52 | 100.66 | 99.76 | 100.55 | 988,423 | -0.24(-0.24%) |
May 10, 2017 | 100.24 | 100.93 | 100.06 | 100.79 | 914,856 | +0.48(+0.48%) |
May 09, 2017 | 100.83 | 101.23 | 100.19 | 100.31 | 1,062,881 | -0.60(-0.59%) |
May 08, 2017 | 100.72 | 101.60 | 100.25 | 100.91 | 1,007,483 | +0.13(+0.13%) |
May 05, 2017 | 100.77 | 101.36 | 100.36 | 100.78 | 869,376 | +0.38(+0.38%) |
May 04, 2017 | 100.01 | 101.50 | 99.88 | 100.40 | 1,038,636 | +0.51(+0.51%) |
May 03, 2017 | 99.65 | 100.12 | 99.60 | 99.89 | 970,202 | +0.23(+0.23%) |
May 02, 2017 | 100.64 | 101.00 | 99.19 | 99.65 | 1,203,649 | -0.97(-0.97%) |
May 01, 2017 | 101.52 | 101.71 | 100.63 | 100.63 | 947,336 | -0.66(-0.66%) |
Apr 28, 2017 | 100.91 | 101.36 | 100.53 | 101.29 | 952,535 | +0.25(+0.25%) |
Apr 27, 2017 | 101.50 | 101.80 | 100.90 | 101.05 | 822,153 | -0.39(-0.39%) |
Apr 26, 2017 | 101.45 | 101.82 | 100.94 | 101.44 | 1,165,637 | -0.02(-0.02%) |
Apr 25, 2017 | 101.78 | 101.81 | 101.08 | 101.46 | 821,346 | -0.18(-0.18%) |
Apr 24, 2017 | 101.51 | 102.21 | 101.51 | 101.64 | 1,028,226 | +0.46(+0.46%) |
Apr 21, 2017 | 101.67 | 102.14 | 101.03 | 101.18 | 1,144,810 | -0.70(-0.69%) |
Apr 20, 2017 | 101.94 | 102.39 | 101.47 | 101.88 | 974,063 | -0.03(-0.03%) |
Apr 19, 2017 | 102.28 | 102.53 | 101.59 | 101.92 | 862,351 | -0.49(-0.48%) |
Apr 18, 2017 | 103.36 | 101.92 | 102.40 | 1,263,729 | +0.08(+0.08%) | |
Apr 17, 2017 | 102.02 | 102.36 | 101.59 | 102.32 | 1,781,631 | +0.50(+0.49%) |
Apr 13, 2017 | 102.35 | 102.60 | 101.77 | 101.82 | 613,646 | -0.66(-0.64%) |
Apr 12, 2017 | 102.09 | 102.68 | 101.56 | 102.48 | 874,509 | +0.34(+0.34%) |
Apr 11, 2017 | 101.81 | 102.17 | 101.36 | 102.13 | 1,399,585 | +0.06(+0.06%) |
Apr 10, 2017 | 102.54 | 102.78 | 101.79 | 102.07 | 1,912,846 | -1.37(-1.32%) |
Apr 07, 2017 | 103.66 | 103.95 | 103.35 | 103.44 | 912,038 | -0.03(-0.03%) |
Apr 06, 2017 | 104.01 | 104.21 | 103.33 | 103.47 | 1,220,506 | -0.46(-0.45%) |
Apr 05, 2017 | 104.56 | 104.98 | 103.84 | 103.93 | 1,204,797 | -0.62(-0.60%) |
Apr 04, 2017 | 105.02 | 105.11 | 104.26 | 104.55 | 1,331,408 | -0.22(-0.21%) |
Apr 03, 2017 | 104.83 | 105.07 | 104.43 | 104.78 | 1,450,664 | +0.00(+0.00%) |
Mar 31, 2017 | 105.12 | 105.40 | 104.75 | 104.78 | 1,081,665 | -0.14(-0.14%) |
Mar 30, 2017 | 105.92 | 106.22 | 104.81 | 104.92 | 1,160,466 | -1.06(-1.00%) |
Mar 29, 2017 | 106.31 | 106.70 | 105.98 | 105.98 | 1,251,620 | -0.44(-0.41%) |
Mar 28, 2017 | 106.06 | 106.73 | 105.75 | 106.42 | 3,239,808 | +0.20(+0.19%) |
Mar 27, 2017 | 106.26 | 106.50 | 105.70 | 106.22 | 2,186,478 | -0.14(-0.13%) |
Mar 24, 2017 | 106.74 | 106.86 | 106.03 | 106.36 | 818,899 | -0.08(-0.08%) |
Mar 23, 2017 | 106.68 | 107.22 | 106.14 | 106.44 | 1,706,442 | -0.38(-0.36%) |
Mar 22, 2017 | 107.73 | 107.82 | 106.37 | 106.82 | 1,766,051 | -0.78(-0.72%) |
Mar 21, 2017 | 109.17 | 109.29 | 106.94 | 107.60 | 2,671,663 | -3.11(-2.81%) |
Mar 20, 2017 | 110.79 | 111.19 | 110.40 | 110.71 | 995,160 | -0.04(-0.04%) |
Mar 17, 2017 | 111.21 | 111.42 | 110.70 | 110.75 | 1,640,654 | -0.14(-0.12%) |
Mar 16, 2017 | 110.88 | 111.10 | 110.39 | 110.89 | 1,902,470 | -0.34(-0.30%) |
Mar 15, 2017 | 111.12 | 111.94 | 110.82 | 111.22 | 1,521,075 | +0.18(+0.16%) |
Mar 14, 2017 | 111.15 | 111.30 | 110.60 | 111.05 | 1,154,172 | -0.15(-0.14%) |
Mar 13, 2017 | 111.50 | 111.58 | 110.81 | 111.20 | 1,441,408 | -0.30(-0.27%) |
Mar 10, 2017 | 112.25 | 112.26 | 111.27 | 111.50 | 1,547,054 | -0.16(-0.14%) |
Mar 09, 2017 | 111.08 | 111.88 | 110.92 | 111.66 | 1,851,834 | +1.00(+0.90%) |
Mar 08, 2017 | 111.06 | 111.35 | 110.66 | 110.66 | 2,566,327 | -0.58(-0.52%) |
Mar 07, 2017 | 111.91 | 112.19 | 111.16 | 111.25 | 1,227,537 | -0.66(-0.59%) |
Mar 06, 2017 | 111.75 | 112.35 | 111.45 | 111.90 | 1,082,303 | -0.40(-0.36%) |
Mar 03, 2017 | 112.59 | 112.88 | 112.01 | 112.30 | 1,385,124 | -0.37(-0.33%) |
Mar 02, 2017 | 112.52 | 113.13 | 112.33 | 112.67 | 998,980 | +0.21(+0.18%) |
Mar 01, 2017 | 112.93 | 113.53 | 112.27 | 112.46 | 2,304,159 | -0.83(-0.73%) |
Feb 28, 2017 | 112.74 | 114.67 | 112.39 | 113.29 | 1,608,772 | +0.61(+0.55%) |
Feb 27, 2017 | 112.85 | 113.18 | 111.88 | 112.68 | 2,213,460 | -0.17(-0.16%) |
Feb 24, 2017 | 112.86 | 112.94 | 111.84 | 112.85 | 991,746 | +0.28(+0.25%) |
Feb 23, 2017 | 113.00 | 113.43 | 112.48 | 112.57 | 1,618,509 | +0.08(+0.07%) |
Feb 22, 2017 | 112.76 | 113.42 | 112.28 | 112.49 | 1,493,167 | -0.95(-0.84%) |
Feb 21, 2017 | 108.68 | 114.85 | 108.09 | 113.44 | 4,038,736 | +4.77(+4.39%) |
Feb 17, 2017 | 108.67 | 108.67 | 108.67 | 0 | -1.51(-1.37%) | |
Feb 16, 2017 | 110.52 | 110.92 | 109.52 | 110.18 | 3,078,817 | -0.55(-0.50%) |
Feb 15, 2017 | 109.92 | 110.89 | 109.72 | 110.73 | 1,453,308 | +0.48(+0.43%) |
Feb 14, 2017 | 110.36 | 110.73 | 109.65 | 110.25 | 1,676,404 | -0.69(-0.62%) |
Feb 13, 2017 | 110.35 | 111.17 | 109.52 | 110.94 | 1,916,084 | +0.62(+0.56%) |
Feb 10, 2017 | 109.91 | 110.85 | 109.52 | 110.33 | 618,490 | +0.26(+0.23%) |
Feb 09, 2017 | 109.66 | 110.46 | 109.59 | 110.07 | 853,300 | +0.41(+0.37%) |
Feb 08, 2017 | 110.46 | 111.11 | 109.51 | 109.66 | 1,649,903 | -1.38(-1.24%) |
Feb 07, 2017 | 109.52 | 111.27 | 109.52 | 111.04 | 1,183,604 | +1.32(+1.20%) |
Feb 06, 2017 | 110.53 | 110.71 | 109.41 | 109.72 | 1,164,870 | -0.62(-0.56%) |
Feb 03, 2017 | 110.08 | 111.02 | 109.09 | 110.34 | 1,303,656 | +0.95(+0.87%) |
Feb 02, 2017 | 108.20 | 110.15 | 107.73 | 109.38 | 2,247,844 | +1.65(+1.54%) |
Feb 01, 2017 | 107.32 | 108.50 | 107.09 | 107.73 | 2,118,299 | -0.28(-0.26%) |
Jan 31, 2017 | 106.35 | 108.06 | 106.35 | 108.01 | 2,000,642 | +1.38(+1.29%) |
Jan 30, 2017 | 108.11 | 108.11 | 105.81 | 106.63 | 1,388,087 | -1.17(-1.08%) |
Jan 27, 2017 | 107.98 | 108.23 | 107.10 | 107.80 | 1,212,981 | -0.18(-0.17%) |
Jan 26, 2017 | 107.34 | 108.03 | 107.14 | 107.98 | 1,517,309 | +0.64(+0.60%) |
Jan 25, 2017 | 106.97 | 107.45 | 106.85 | 107.34 | 1,259,356 | +0.40(+0.37%) |
Jan 24, 2017 | 106.04 | 107.16 | 105.74 | 106.94 | 1,285,945 | +0.81(+0.76%) |
Jan 23, 2017 | 105.96 | 106.86 | 105.54 | 106.13 | 1,308,747 | -0.06(-0.06%) |
Jan 20, 2017 | 106.04 | 106.46 | 105.58 | 106.19 | 1,115,014 | +0.56(+0.53%) |
Jan 19, 2017 | 105.38 | 106.02 | 105.17 | 105.63 | 1,411,268 | -0.11(-0.10%) |
Jan 18, 2017 | 105.31 | 105.91 | 105.11 | 105.74 | 1,237,332 | +0.59(+0.56%) |
Jan 17, 2017 | 104.16 | 105.21 | 103.71 | 105.15 | 1,116,528 | +1.00(+0.96%) |
Jan 13, 2017 | 104.15 | 104.15 | 104.15 | 0 | +0.35(+0.34%) | |
Jan 12, 2017 | 103.70 | 104.39 | 103.59 | 103.80 | 1,470,429 | -0.07(-0.07%) |
Jan 11, 2017 | 102.36 | 104.53 | 102.29 | 103.87 | 2,582,209 | +1.52(+1.48%) |
Jan 10, 2017 | 101.39 | 102.55 | 100.97 | 102.36 | 1,775,153 | +0.58(+0.57%) |
Jan 09, 2017 | 102.65 | 102.67 | 101.39 | 101.78 | 807,703 | -0.82(-0.80%) |
Jan 06, 2017 | 102.54 | 102.98 | 101.92 | 102.59 | 672,389 | -0.11(-0.11%) |
Jan 05, 2017 | 102.19 | 103.06 | 102.02 | 102.70 | 831,728 | +0.52(+0.51%) |
Jan 04, 2017 | 103.55 | 103.55 | 102.03 | 102.19 | 989,769 | -0.35(-0.34%) |
Jan 03, 2017 | 102.17 | 103.29 | 101.88 | 102.54 | 820,910 | +0.72(+0.71%) |
Dec 30, 2016 | 101.81 | 101.81 | 101.81 | 0 | -0.87(-0.84%) | |
Dec 29, 2016 | 101.88 | 102.81 | 101.58 | 102.68 | 487,023 | +0.95(+0.93%) |
Dec 28, 2016 | 102.45 | 102.56 | 101.54 | 101.73 | 428,163 | -0.73(-0.71%) |
Dec 27, 2016 | 102.41 | 102.93 | 102.14 | 102.47 | 378,147 | -0.46(-0.45%) |
Dec 23, 2016 | 102.93 | 102.93 | 102.93 | 0 | +0.19(+0.18%) | |
Dec 22, 2016 | 102.47 | 103.12 | 101.97 | 102.74 | 603,007 | +0.53(+0.52%) |
Dec 21, 2016 | 102.77 | 103.50 | 101.99 | 102.20 | 590,466 | -0.52(-0.50%) |
Dec 20, 2016 | 102.12 | 103.31 | 101.86 | 102.72 | 849,991 | -0.15(-0.15%) |
Dec 19, 2016 | 103.10 | 103.67 | 102.47 | 102.87 | 671,304 | +0.20(+0.19%) |
Dec 16, 2016 | 101.40 | 103.91 | 101.19 | 102.67 | 1,696,857 | +1.34(+1.33%) |
Dec 15, 2016 | 101.87 | 102.16 | 100.69 | 101.33 | 1,568,007 | -0.50(-0.49%) |
Dec 14, 2016 | 103.69 | 104.29 | 101.38 | 101.83 | 1,064,969 | -1.99(-1.91%) |
Dec 13, 2016 | 103.47 | 104.37 | 103.28 | 103.82 | 693,791 | +0.31(+0.30%) |
Dec 12, 2016 | 103.66 | 104.14 | 103.12 | 103.51 | 655,937 | -0.24(-0.23%) |
Dec 09, 2016 | 102.80 | 103.90 | 102.25 | 103.75 | 881,606 | +1.38(+1.34%) |
Dec 08, 2016 | 102.01 | 102.72 | 101.50 | 102.37 | 631,992 | +0.09(+0.09%) |
Dec 07, 2016 | 100.97 | 102.56 | 100.83 | 102.28 | 737,660 | +1.51(+1.50%) |
Dec 06, 2016 | 100.29 | 100.86 | 99.76 | 100.77 | 1,003,167 | +0.59(+0.59%) |
Dec 05, 2016 | 99.63 | 100.29 | 99.19 | 100.18 | 839,139 | +0.58(+0.58%) |
Dec 02, 2016 | 99.57 | 100.31 | 99.06 | 99.60 | 765,478 | +0.43(+0.43%) |
Dec 01, 2016 | 99.64 | 99.96 | 98.75 | 99.17 | 1,031,292 | -0.96(-0.96%) |
Nov 30, 2016 | 100.61 | 101.58 | 100.14 | 100.14 | 1,557,471 | -1.05(-1.04%) |
Nov 29, 2016 | 101.25 | 101.62 | 100.49 | 101.19 | 767,079 | +0.22(+0.22%) |
Nov 28, 2016 | 100.35 | 101.62 | 99.88 | 100.96 | 1,145,936 | +0.42(+0.42%) |
Nov 25, 2016 | 100.35 | 101.31 | 100.06 | 100.54 | 375,046 | +0.70(+0.70%) |
Nov 23, 2016 | 99.84 | 99.84 | 99.84 | 0 | -1.07(-1.06%) | |
Nov 22, 2016 | 101.01 | 101.50 | 100.55 | 100.91 | 959,663 | +0.37(+0.36%) |
Nov 21, 2016 | 99.26 | 100.57 | 98.99 | 100.54 | 1,349,450 | +1.28(+1.29%) |
Nov 18, 2016 | 98.96 | 99.83 | 98.44 | 99.26 | 2,458,203 | +0.00(+0.00%) |
Nov 17, 2016 | 101.31 | 101.31 | 97.04 | 99.26 | 2,225,885 | -4.05(-3.92%) |
Nov 16, 2016 | 102.40 | 104.14 | 102.38 | 103.32 | 1,491,167 | +0.91(+0.89%) |
Nov 15, 2016 | 102.82 | 104.04 | 102.21 | 102.40 | 1,088,314 | -0.02(-0.02%) |
Nov 14, 2016 | 100.81 | 103.10 | 100.45 | 102.42 | 1,299,979 | +1.40(+1.39%) |
Nov 11, 2016 | 100.99 | 101.35 | 99.88 | 101.02 | 1,331,142 | -0.34(-0.34%) |
Nov 10, 2016 | 103.75 | 103.75 | 100.71 | 101.36 | 1,396,559 | -2.96(-2.84%) |
Nov 09, 2016 | 103.71 | 104.45 | 102.00 | 104.32 | 949,782 | -1.09(-1.03%) |
Nov 08, 2016 | 103.67 | 106.43 | 103.67 | 105.41 | 978,759 | +1.48(+1.42%) |
Nov 07, 2016 | 102.62 | 104.00 | 102.39 | 103.93 | 880,122 | +1.74(+1.70%) |
Nov 04, 2016 | 102.94 | 103.17 | 102.12 | 102.19 | 625,530 | -0.75(-0.73%) |
Nov 03, 2016 | 103.61 | 104.31 | 102.73 | 102.94 | 777,103 | -0.35(-0.34%) |
Nov 02, 2016 | 103.58 | 104.07 | 103.21 | 103.29 | 714,453 | -0.23(-0.22%) |
Nov 01, 2016 | 103.82 | 104.57 | 103.16 | 103.52 | 704,422 | -0.28(-0.27%) |
Oct 31, 2016 | 104.18 | 104.40 | 103.40 | 103.80 | 808,152 | -0.48(-0.46%) |
Oct 28, 2016 | 102.43 | 104.64 | 102.43 | 104.28 | 1,084,703 | +2.09(+2.04%) |
Oct 27, 2016 | 103.40 | 103.40 | 102.10 | 102.20 | 686,737 | -0.95(-0.92%) |
Oct 26, 2016 | 103.16 | 103.76 | 102.89 | 103.15 | 686,156 | +0.23(+0.22%) |
Oct 25, 2016 | 102.61 | 103.11 | 102.44 | 102.92 | 659,130 | +0.24(+0.23%) |
Oct 24, 2016 | 102.81 | 103.15 | 102.09 | 102.68 | 754,746 | -0.09(-0.09%) |
Oct 21, 2016 | 102.44 | 102.94 | 101.78 | 102.78 | 914,984 | +0.18(+0.18%) |
Oct 20, 2016 | 104.97 | 105.11 | 102.43 | 102.59 | 1,462,306 | -2.40(-2.29%) |
Oct 19, 2016 | 104.82 | 105.18 | 104.19 | 105.00 | 921,404 | +0.47(+0.45%) |
Oct 18, 2016 | 105.47 | 105.66 | 104.44 | 104.52 | 943,847 | -0.66(-0.63%) |
Oct 17, 2016 | 105.61 | 105.78 | 104.95 | 105.19 | 484,770 | -0.36(-0.34%) |
Oct 14, 2016 | 105.91 | 106.29 | 105.40 | 105.55 | 546,526 | -0.32(-0.30%) |
Oct 13, 2016 | 104.56 | 106.24 | 104.22 | 105.87 | 898,006 | +1.05(+1.00%) |
Oct 12, 2016 | 104.40 | 105.04 | 104.36 | 104.81 | 786,400 | +0.33(+0.32%) |
Oct 11, 2016 | 106.17 | 106.17 | 104.32 | 104.48 | 1,043,101 | -1.76(-1.66%) |
Oct 10, 2016 | 105.72 | 106.63 | 105.23 | 106.25 | 744,357 | +1.15(+1.10%) |
Oct 07, 2016 | 105.43 | 105.43 | 104.81 | 105.09 | 908,605 | -0.11(-0.11%) |
Oct 06, 2016 | 105.00 | 105.53 | 104.59 | 105.20 | 646,175 | -0.02(-0.02%) |
Oct 05, 2016 | 105.58 | 105.85 | 104.74 | 105.22 | 1,741,105 | -0.06(-0.06%) |
Oct 04, 2016 | 106.78 | 107.00 | 105.00 | 105.28 | 1,188,341 | -1.75(-1.63%) |
Oct 03, 2016 | 106.72 | 107.45 | 106.59 | 107.03 | 701,932 | -0.12(-0.11%) |
Sep 30, 2016 | 106.93 | 107.56 | 106.86 | 107.15 | 888,234 | +0.61(+0.57%) |
Sep 29, 2016 | 106.45 | 107.19 | 106.25 | 106.54 | 1,129,802 | +0.04(+0.04%) |
Sep 28, 2016 | 105.29 | 106.55 | 105.14 | 106.50 | 1,378,686 | +0.85(+0.80%) |
Sep 27, 2016 | 107.76 | 107.76 | 105.26 | 105.65 | 1,873,527 | -3.22(-2.96%) |
Sep 26, 2016 | 108.29 | 109.27 | 107.87 | 108.87 | 1,033,823 | +0.43(+0.39%) |
Sep 23, 2016 | 107.81 | 108.66 | 107.81 | 108.44 | 1,295,924 | -0.55(-0.50%) |
Sep 22, 2016 | 108.54 | 109.31 | 107.51 | 108.99 | 770,419 | +1.22(+1.13%) |
Sep 21, 2016 | 107.00 | 108.02 | 106.40 | 107.77 | 1,063,921 | +0.51(+0.47%) |
Sep 20, 2016 | 108.60 | 108.78 | 107.26 | 107.27 | 740,296 | -1.06(-0.98%) |
Sep 19, 2016 | 108.16 | 108.98 | 108.12 | 108.32 | 957,588 | +0.00(+0.00%) |
Sep 16, 2016 | 108.37 | 108.51 | 107.45 | 108.32 | 1,871,463 | -0.51(-0.47%) |
Sep 15, 2016 | 108.21 | 109.01 | 107.83 | 108.84 | 869,521 | +0.58(+0.53%) |
Sep 14, 2016 | 108.18 | 108.73 | 107.54 | 108.26 | 1,217,003 | +0.40(+0.37%) |
Sep 13, 2016 | 108.78 | 108.94 | 107.68 | 107.86 | 1,688,546 | -1.10(-1.01%) |
Sep 12, 2016 | 108.06 | 109.14 | 107.63 | 108.96 | 1,262,319 | +1.50(+1.40%) |
Sep 09, 2016 | 109.72 | 109.76 | 107.43 | 107.45 | 1,532,578 | -2.89(-2.61%) |
Sep 08, 2016 | 110.21 | 110.89 | 109.68 | 110.34 | 680,511 | -0.44(-0.40%) |
Sep 07, 2016 | 111.76 | 111.95 | 110.57 | 110.78 | 932,619 | -1.33(-1.18%) |
Sep 06, 2016 | 111.86 | 112.32 | 111.30 | 112.11 | 888,325 | +0.28(+0.25%) |
Sep 02, 2016 | 111.42 | 111.83 | 111.83 | 111.83 | 698,530 | +0.64(+0.58%) |
Sep 01, 2016 | 111.64 | 112.03 | 110.72 | 111.19 | 1,442,289 | -0.89(-0.80%) |
Aug 31, 2016 | 110.50 | 112.12 | 110.28 | 112.09 | 2,468,933 | +1.60(+1.45%) |
Aug 30, 2016 | 111.85 | 111.67 | 110.06 | 110.48 | 905,240 | -1.37(-1.22%) |
Aug 29, 2016 | 110.20 | 112.20 | 110.14 | 111.85 | 1,228,131 | +1.98(+1.81%) |
Aug 26, 2016 | 111.38 | 111.82 | 109.46 | 109.87 | 1,762,950 | -1.59(-1.43%) |
Aug 25, 2016 | 112.32 | 113.00 | 111.21 | 111.45 | 1,675,148 | -1.02(-0.91%) |
Aug 24, 2016 | 113.54 | 113.68 | 110.94 | 112.47 | 2,344,609 | -1.07(-0.94%) |
Aug 23, 2016 | 118.42 | 118.42 | 112.69 | 113.54 | 6,808,765 | -9.96(-8.06%) |
Aug 22, 2016 | 122.40 | 123.50 | 121.87 | 123.50 | 2,286,456 | +1.28(+1.05%) |
Aug 19, 2016 | 121.83 | 122.42 | 120.85 | 122.22 | 1,686,682 | +0.19(+0.16%) |
Aug 18, 2016 | 120.95 | 122.35 | 120.41 | 122.03 | 1,042,017 | +0.86(+0.71%) |
Aug 17, 2016 | 120.16 | 121.23 | 119.83 | 121.17 | 1,215,557 | +1.53(+1.28%) |
Aug 16, 2016 | 119.90 | 120.17 | 119.23 | 119.64 | 1,086,579 | -0.57(-0.47%) |
Aug 15, 2016 | 120.43 | 120.92 | 119.66 | 120.21 | 1,164,343 | -0.61(-0.50%) |
Aug 12, 2016 | 120.96 | 121.23 | 120.58 | 120.81 | 1,064,252 | -0.02(-0.02%) |
Aug 11, 2016 | 122.09 | 122.09 | 120.24 | 120.84 | 1,236,317 | -0.89(-0.73%) |
Aug 10, 2016 | 120.88 | 121.92 | 120.88 | 121.73 | 685,167 | +0.67(+0.56%) |
Aug 09, 2016 | 121.21 | 121.69 | 120.76 | 121.06 | 1,171,665 | -0.46(-0.38%) |
Aug 08, 2016 | 122.14 | 122.22 | 120.90 | 121.52 | 1,110,679 | -0.60(-0.49%) |
Aug 05, 2016 | 123.22 | 123.75 | 121.46 | 122.11 | 1,223,295 | -0.76(-0.62%) |
Aug 04, 2016 | 120.67 | 122.98 | 120.67 | 122.88 | 1,446,866 | +2.70(+2.24%) |
Aug 03, 2016 | 121.70 | 121.74 | 119.56 | 120.18 | 1,167,101 | -1.42(-1.17%) |
Aug 02, 2016 | 120.91 | 121.62 | 120.09 | 121.60 | 1,088,980 | +0.24(+0.19%) |
Aug 01, 2016 | 121.27 | 121.63 | 120.39 | 121.37 | 827,029 | +0.09(+0.08%) |
Jul 29, 2016 | 119.82 | 121.53 | 119.82 | 121.27 | 1,268,167 | +1.42(+1.19%) |
Jul 28, 2016 | 119.08 | 120.16 | 118.70 | 119.85 | 1,337,457 | +0.48(+0.40%) |
Jul 27, 2016 | 120.05 | 120.51 | 118.20 | 119.37 | 1,147,995 | -0.77(-0.64%) |
Jul 26, 2016 | 121.89 | 121.91 | 120.01 | 120.14 | 1,155,138 | -1.57(-1.29%) |
Jul 25, 2016 | 120.48 | 121.71 | 120.48 | 121.71 | 1,246,631 | +1.38(+1.14%) |
Jul 22, 2016 | 120.10 | 120.64 | 119.97 | 120.34 | 748,154 | +0.18(+0.15%) |
Jul 21, 2016 | 120.04 | 120.19 | 119.48 | 120.16 | 627,099 | +0.28(+0.23%) |
Jul 20, 2016 | 120.37 | 120.37 | 119.61 | 119.88 | 713,912 | -0.35(-0.29%) |
Jul 19, 2016 | 119.77 | 120.36 | 119.23 | 120.23 | 586,030 | +0.07(+0.06%) |
Jul 18, 2016 | 120.30 | 120.56 | 119.29 | 120.16 | 949,384 | -0.02(-0.01%) |
Jul 15, 2016 | 119.56 | 120.74 | 119.08 | 120.17 | 1,503,166 | +0.99(+0.83%) |
Jul 14, 2016 | 120.05 | 120.60 | 118.69 | 119.18 | 1,834,655 | -0.93(-0.77%) |
Jul 13, 2016 | 119.77 | 120.20 | 119.53 | 120.11 | 856,787 | +0.65(+0.54%) |
Jul 12, 2016 | 120.49 | 120.60 | 119.28 | 119.46 | 1,312,487 | -1.09(-0.91%) |
Jul 11, 2016 | 121.08 | 121.15 | 120.31 | 120.56 | 1,577,104 | -0.65(-0.54%) |
Jul 08, 2016 | 120.78 | 121.52 | 120.53 | 121.21 | 1,123,296 | +0.68(+0.57%) |
Jul 07, 2016 | 121.04 | 121.70 | 120.09 | 120.53 | 938,881 | +0.13(+0.10%) |
Jul 06, 2016 | 119.69 | 120.64 | 119.64 | 120.40 | 1,790,661 | +0.72(+0.60%) |
Jul 05, 2016 | 119.29 | 120.78 | 119.29 | 119.67 | 1,231,863 | +0.38(+0.32%) |
Jul 01, 2016 | 120.16 | 119.29 | 119.29 | 119.29 | 1,210,047 | -0.60(-0.50%) |
Jun 30, 2016 | 117.05 | 120.05 | 117.01 | 119.89 | 2,067,904 | +2.60(+2.21%) |
Jun 29, 2016 | 116.23 | 117.42 | 115.87 | 117.30 | 1,421,346 | +1.68(+1.45%) |
Jun 28, 2016 | 115.90 | 115.98 | 114.47 | 115.62 | 1,262,578 | +0.18(+0.16%) |
Jun 27, 2016 | 114.05 | 115.57 | 113.70 | 115.44 | 1,478,443 | +1.12(+0.98%) |
Jun 24, 2016 | 113.29 | 115.25 | 113.10 | 114.33 | 1,874,829 | -0.97(-0.84%) |
Jun 23, 2016 | 115.48 | 115.96 | 114.49 | 115.29 | 1,513,791 | -0.42(-0.36%) |
Jun 22, 2016 | 115.62 | 115.79 | 114.80 | 115.71 | 1,471,152 | +0.86(+0.75%) |
Jun 21, 2016 | 114.44 | 115.33 | 113.73 | 114.85 | 1,531,281 | +0.66(+0.58%) |
Jun 20, 2016 | 114.05 | 115.03 | 114.05 | 114.19 | 1,264,798 | +0.35(+0.30%) |
Jun 17, 2016 | 114.47 | 114.53 | 113.06 | 113.85 | 1,282,936 | -0.53(-0.47%) |
Jun 16, 2016 | 112.89 | 114.72 | 112.53 | 114.38 | 1,328,129 | +1.48(+1.31%) |
Jun 15, 2016 | 113.70 | 114.18 | 112.63 | 112.90 | 1,534,628 | -0.44(-0.39%) |
Jun 14, 2016 | 113.85 | 114.46 | 112.51 | 113.34 | 1,920,559 | -0.11(-0.10%) |
Jun 13, 2016 | 113.28 | 114.54 | 112.69 | 113.45 | 1,719,636 | -0.02(-0.01%) |
Jun 10, 2016 | 111.99 | 114.62 | 111.99 | 113.47 | 3,489,872 | +0.79(+0.70%) |
Jun 09, 2016 | 109.35 | 113.14 | 109.35 | 112.67 | 4,679,849 | +8.28(+7.93%) |
Jun 08, 2016 | 104.26 | 104.83 | 103.56 | 104.40 | 1,846,197 | +0.14(+0.14%) |
Jun 07, 2016 | 103.74 | 104.79 | 103.61 | 104.26 | 858,056 | +0.47(+0.45%) |
Jun 06, 2016 | 103.62 | 104.09 | 103.19 | 103.78 | 721,686 | +0.17(+0.16%) |
Jun 03, 2016 | 102.67 | 103.78 | 102.42 | 103.62 | 570,432 | +1.04(+1.01%) |
Jun 02, 2016 | 101.60 | 102.58 | 101.47 | 102.58 | 838,677 | +0.53(+0.52%) |