Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 119.42 | 119.78 | 119.37 | 119.41 | 60,646 | +0.35(+0.29%) |
Jun 29, 2017 | 120.41 | 120.41 | 118.70 | 119.06 | 138,375 | -1.40(-1.16%) |
Jun 28, 2017 | 120.48 | 120.97 | 120.43 | 120.46 | 86,964 | +0.47(+0.39%) |
Jun 27, 2017 | 120.97 | 120.97 | 119.97 | 119.99 | 158,077 | -1.10(-0.91%) |
Jun 26, 2017 | 120.79 | 121.38 | 120.79 | 121.09 | 89,206 | +0.58(+0.48%) |
Jun 23, 2017 | 120.48 | 120.86 | 120.44 | 120.51 | 124,581 | +0.03(+0.02%) |
Jun 22, 2017 | 121.18 | 121.18 | 120.44 | 120.49 | 71,846 | -0.70(-0.58%) |
Jun 21, 2017 | 121.70 | 121.80 | 121.12 | 121.18 | 58,429 | -0.42(-0.35%) |
Jun 20, 2017 | 122.24 | 122.24 | 121.56 | 121.61 | 95,356 | -0.50(-0.41%) |
Jun 19, 2017 | 121.77 | 122.13 | 121.05 | 122.10 | 94,866 | +0.55(+0.46%) |
Jun 16, 2017 | 122.01 | 122.01 | 120.48 | 121.55 | 165,687 | -1.29(-1.05%) |
Jun 15, 2017 | 122.64 | 123.02 | 122.16 | 122.84 | 76,377 | -0.36(-0.29%) |
Jun 14, 2017 | 122.95 | 123.43 | 122.83 | 123.20 | 102,506 | +0.77(+0.62%) |
Jun 13, 2017 | 122.44 | 122.56 | 121.78 | 122.44 | 92,206 | +0.21(+0.17%) |
Jun 12, 2017 | 122.60 | 122.75 | 122.06 | 122.23 | 96,109 | -0.11(-0.09%) |
Jun 09, 2017 | 122.39 | 122.50 | 121.98 | 122.34 | 97,136 | -0.05(-0.04%) |
Jun 08, 2017 | 123.13 | 123.13 | 122.11 | 122.39 | 108,107 | -0.82(-0.67%) |
Jun 07, 2017 | 123.23 | 123.38 | 123.00 | 123.21 | 110,551 | -0.02(-0.01%) |
Jun 06, 2017 | 123.50 | 123.53 | 123.05 | 123.23 | 71,569 | -0.44(-0.36%) |
Jun 05, 2017 | 123.50 | 123.67 | 123.07 | 123.67 | 62,972 | +0.12(+0.09%) |
Jun 02, 2017 | 123.49 | 123.65 | 123.02 | 123.56 | 101,844 | +0.37(+0.30%) |
Jun 01, 2017 | 122.25 | 123.22 | 122.00 | 123.19 | 243,421 | +1.05(+0.86%) |
May 31, 2017 | 121.97 | 122.49 | 121.97 | 122.13 | 99,156 | +0.26(+0.21%) |
May 30, 2017 | 121.76 | 121.93 | 121.48 | 121.87 | 65,722 | -0.10(-0.08%) |
May 26, 2017 | 121.73 | 122.00 | 121.67 | 121.97 | 95,723 | +0.34(+0.28%) |
May 25, 2017 | 121.12 | 121.86 | 121.05 | 121.64 | 118,339 | +0.76(+0.63%) |
May 24, 2017 | 120.38 | 120.96 | 120.31 | 120.88 | 147,369 | +0.54(+0.45%) |
May 23, 2017 | 120.29 | 120.78 | 120.28 | 120.34 | 99,436 | +0.22(+0.18%) |
May 22, 2017 | 119.60 | 120.31 | 119.50 | 120.12 | 105,852 | +0.75(+0.63%) |
May 19, 2017 | 118.82 | 119.60 | 118.74 | 119.38 | 77,340 | +0.66(+0.55%) |
May 18, 2017 | 118.78 | 119.04 | 118.43 | 118.72 | 75,946 | -0.02(-0.01%) |
May 17, 2017 | 118.78 | 119.16 | 118.57 | 118.74 | 90,796 | -0.27(-0.23%) |
May 16, 2017 | 119.42 | 119.59 | 118.93 | 119.01 | 67,281 | -0.23(-0.20%) |
May 15, 2017 | 118.74 | 119.28 | 118.70 | 119.24 | 85,749 | +0.48(+0.40%) |
May 12, 2017 | 119.09 | 119.09 | 118.70 | 118.76 | 63,658 | -0.29(-0.24%) |
May 11, 2017 | 118.89 | 119.07 | 118.58 | 119.05 | 77,710 | +0.05(+0.04%) |
May 10, 2017 | 118.84 | 119.02 | 118.58 | 119.00 | 70,275 | +0.24(+0.20%) |
May 09, 2017 | 119.39 | 119.55 | 118.64 | 118.76 | 76,887 | -0.48(-0.40%) |
May 08, 2017 | 119.30 | 119.35 | 119.00 | 119.24 | 63,380 | -0.08(-0.06%) |
May 05, 2017 | 119.17 | 119.32 | 118.92 | 119.32 | 109,908 | +0.34(+0.28%) |
May 04, 2017 | 118.34 | 119.44 | 118.34 | 118.98 | 74,844 | +0.83(+0.70%) |
May 03, 2017 | 118.16 | 118.28 | 117.83 | 118.15 | 64,605 | +0.01(+0.01%) |
May 02, 2017 | 118.90 | 118.97 | 118.07 | 118.14 | 114,046 | -0.76(-0.64%) |
May 01, 2017 | 119.58 | 119.58 | 118.90 | 118.90 | 327,709 | -0.61(-0.51%) |
Apr 28, 2017 | 119.53 | 119.53 | 118.98 | 119.50 | 76,016 | -0.04(-0.04%) |
Apr 27, 2017 | 119.75 | 119.95 | 119.39 | 119.55 | 65,430 | -0.19(-0.15%) |
Apr 26, 2017 | 120.66 | 120.66 | 119.68 | 119.73 | 85,391 | -0.86(-0.72%) |
Apr 25, 2017 | 120.19 | 120.75 | 120.19 | 120.59 | 115,162 | +0.49(+0.40%) |
Apr 24, 2017 | 119.61 | 120.28 | 119.57 | 120.11 | 87,033 | +1.08(+0.91%) |
Apr 21, 2017 | 119.28 | 119.37 | 119.02 | 119.02 | 72,153 | -0.31(-0.26%) |
Apr 20, 2017 | 119.28 | 119.60 | 119.05 | 119.33 | 76,820 | -0.23(-0.19%) |
Apr 19, 2017 | 120.20 | 120.25 | 119.40 | 119.56 | 92,151 | -0.46(-0.38%) |
Apr 18, 2017 | 119.36 | 120.36 | 119.36 | 120.02 | 88,548 | +0.57(+0.48%) |
Apr 17, 2017 | 118.76 | 119.45 | 118.76 | 119.45 | 67,160 | +0.77(+0.64%) |
Apr 13, 2017 | 119.22 | 119.23 | 118.64 | 118.69 | 139,896 | -0.55(-0.46%) |
Apr 12, 2017 | 118.79 | 119.31 | 118.78 | 119.24 | 77,866 | +0.43(+0.36%) |
Apr 11, 2017 | 118.70 | 118.83 | 118.44 | 118.81 | 66,476 | +0.08(+0.07%) |
Apr 10, 2017 | 118.52 | 118.94 | 118.25 | 118.73 | 78,945 | +0.37(+0.31%) |
Apr 07, 2017 | 118.12 | 118.65 | 118.11 | 118.36 | 163,202 | +0.24(+0.20%) |
Apr 06, 2017 | 118.12 | 118.35 | 117.99 | 118.12 | 73,989 | +0.05(+0.04%) |
Apr 05, 2017 | 118.37 | 118.83 | 117.91 | 118.07 | 77,248 | -0.16(-0.14%) |
Apr 04, 2017 | 118.11 | 118.23 | 117.80 | 118.23 | 69,664 | +0.18(+0.15%) |
Apr 03, 2017 | 118.24 | 118.52 | 117.81 | 118.06 | 354,232 | -0.17(-0.14%) |
Mar 31, 2017 | 118.47 | 118.68 | 118.22 | 118.22 | 395,619 | -0.27(-0.23%) |
Mar 30, 2017 | 118.82 | 118.85 | 118.44 | 118.49 | 109,544 | -0.33(-0.28%) |
Mar 29, 2017 | 118.61 | 118.93 | 118.39 | 118.82 | 82,708 | +0.20(+0.17%) |
Mar 28, 2017 | 118.13 | 118.79 | 117.98 | 118.62 | 75,791 | +0.40(+0.34%) |
Mar 27, 2017 | 117.94 | 118.37 | 117.82 | 118.22 | 84,530 | -0.15(-0.13%) |
Mar 24, 2017 | 118.70 | 118.70 | 118.00 | 118.38 | 100,994 | -0.19(-0.16%) |
Mar 23, 2017 | 118.69 | 119.15 | 118.44 | 118.57 | 86,525 | -0.26(-0.22%) |
Mar 22, 2017 | 118.98 | 119.25 | 118.55 | 118.83 | 118,687 | -0.08(-0.06%) |
Mar 21, 2017 | 119.28 | 119.44 | 118.87 | 118.90 | 121,485 | -0.23(-0.19%) |
Mar 20, 2017 | 119.09 | 119.33 | 118.95 | 119.13 | 92,591 | +0.05(+0.04%) |
Mar 17, 2017 | 119.38 | 119.71 | 119.08 | 119.08 | 82,964 | -0.03(-0.03%) |
Mar 16, 2017 | 118.93 | 119.16 | 118.91 | 119.11 | 111,391 | +0.07(+0.06%) |
Mar 15, 2017 | 118.16 | 119.32 | 118.16 | 119.04 | 170,293 | +0.91(+0.77%) |
Mar 14, 2017 | 118.22 | 118.39 | 117.97 | 118.13 | 70,420 | -0.18(-0.16%) |
Mar 13, 2017 | 118.28 | 118.43 | 118.03 | 118.32 | 75,180 | +0.02(+0.01%) |
Mar 10, 2017 | 118.26 | 118.39 | 117.95 | 118.30 | 58,567 | +0.56(+0.48%) |
Mar 09, 2017 | 117.50 | 117.90 | 117.49 | 117.74 | 64,397 | +0.21(+0.18%) |
Mar 08, 2017 | 117.63 | 117.75 | 117.43 | 117.53 | 70,821 | -0.26(-0.22%) |
Mar 07, 2017 | 117.78 | 118.06 | 117.71 | 117.79 | 146,164 | -0.25(-0.21%) |
Mar 06, 2017 | 118.18 | 118.18 | 117.86 | 118.04 | 115,271 | -0.47(-0.39%) |
Mar 03, 2017 | 118.77 | 118.84 | 118.08 | 118.51 | 128,017 | -0.48(-0.40%) |
Mar 02, 2017 | 119.08 | 119.24 | 118.84 | 118.98 | 79,208 | -0.07(-0.06%) |
Mar 01, 2017 | 118.65 | 119.33 | 118.53 | 119.05 | 105,491 | +0.55(+0.46%) |
Feb 28, 2017 | 118.17 | 118.79 | 118.17 | 118.50 | 487,155 | +0.16(+0.13%) |
Feb 27, 2017 | 118.76 | 118.76 | 118.15 | 118.34 | 101,548 | -0.56(-0.47%) |
Feb 24, 2017 | 118.34 | 118.98 | 118.12 | 118.90 | 132,519 | +0.44(+0.37%) |
Feb 23, 2017 | 118.48 | 118.97 | 118.31 | 118.46 | 96,627 | +0.13(+0.11%) |
Feb 22, 2017 | 118.36 | 118.44 | 118.08 | 118.32 | 130,653 | -0.08(-0.07%) |
Feb 21, 2017 | 117.69 | 118.60 | 117.56 | 118.41 | 616,691 | +1.09(+0.93%) |
Feb 17, 2017 | 117.32 | 117.32 | 117.32 | 0 | +0.73(+0.62%) | |
Feb 16, 2017 | 116.61 | 117.04 | 115.99 | 116.59 | 96,924 | -0.06(-0.05%) |
Feb 15, 2017 | 115.67 | 116.75 | 115.67 | 116.65 | 130,013 | +1.00(+0.87%) |
Feb 14, 2017 | 115.33 | 115.76 | 114.90 | 115.65 | 110,090 | +0.08(+0.06%) |
Feb 13, 2017 | 115.83 | 115.83 | 115.29 | 115.58 | 117,985 | +0.03(+0.03%) |
Feb 10, 2017 | 115.57 | 115.77 | 115.25 | 115.54 | 122,258 | -0.03(-0.02%) |
Feb 09, 2017 | 114.97 | 115.67 | 114.71 | 115.57 | 84,042 | +0.58(+0.50%) |
Feb 08, 2017 | 114.57 | 115.07 | 114.42 | 114.99 | 158,456 | +0.42(+0.36%) |
Feb 07, 2017 | 113.88 | 114.69 | 113.80 | 114.57 | 126,257 | +0.94(+0.82%) |
Feb 06, 2017 | 114.21 | 114.21 | 113.63 | 113.64 | 108,079 | -0.54(-0.48%) |
Feb 03, 2017 | 113.94 | 114.59 | 113.81 | 114.18 | 106,697 | +0.60(+0.53%) |
Feb 02, 2017 | 113.23 | 113.95 | 113.23 | 113.58 | 152,756 | +0.85(+0.76%) |
Feb 01, 2017 | 113.05 | 113.23 | 112.57 | 112.72 | 152,876 | -0.72(-0.63%) |
Jan 31, 2017 | 112.85 | 113.44 | 112.85 | 113.44 | 166,844 | +0.50(+0.44%) |
Jan 30, 2017 | 112.90 | 113.02 | 112.57 | 112.94 | 138,400 | -0.08(-0.07%) |
Jan 27, 2017 | 113.65 | 113.66 | 112.74 | 113.02 | 147,685 | -0.72(-0.63%) |
Jan 26, 2017 | 114.16 | 114.27 | 113.69 | 113.74 | 108,209 | -0.48(-0.42%) |
Jan 25, 2017 | 114.35 | 114.63 | 114.19 | 114.21 | 142,536 | +0.10(+0.09%) |
Jan 24, 2017 | 113.50 | 114.25 | 113.47 | 114.11 | 109,798 | +0.81(+0.72%) |
Jan 23, 2017 | 113.19 | 113.39 | 113.03 | 113.30 | 535,591 | -0.17(-0.15%) |
Jan 20, 2017 | 113.32 | 113.91 | 112.96 | 113.47 | 137,219 | +0.65(+0.58%) |
Jan 19, 2017 | 113.23 | 113.23 | 112.57 | 112.82 | 133,642 | -0.47(-0.41%) |
Jan 18, 2017 | 112.96 | 113.32 | 112.90 | 113.28 | 103,704 | +0.41(+0.36%) |
Jan 17, 2017 | 111.54 | 112.92 | 111.54 | 112.88 | 227,142 | +1.38(+1.24%) |
Jan 13, 2017 | 111.50 | 111.50 | 111.50 | 0 | -0.02(-0.01%) | |
Jan 12, 2017 | 111.39 | 111.59 | 111.25 | 111.51 | 116,053 | -0.03(-0.03%) |
Jan 11, 2017 | 111.28 | 111.70 | 111.19 | 111.55 | 156,064 | +0.23(+0.21%) |
Jan 10, 2017 | 111.83 | 111.91 | 111.18 | 111.31 | 157,732 | -0.61(-0.55%) |
Jan 09, 2017 | 112.38 | 112.38 | 111.80 | 111.92 | 166,320 | -0.75(-0.67%) |
Jan 06, 2017 | 112.67 | 112.91 | 112.19 | 112.67 | 145,660 | -0.04(-0.04%) |
Jan 05, 2017 | 112.51 | 112.86 | 112.12 | 112.72 | 170,502 | +0.20(+0.18%) |
Jan 04, 2017 | 112.54 | 112.95 | 112.48 | 112.52 | 214,508 | +0.18(+0.16%) |
Jan 03, 2017 | 112.37 | 112.38 | 111.78 | 112.34 | 207,072 | +0.37(+0.33%) |
Dec 30, 2016 | 111.97 | 111.97 | 111.97 | 0 | -0.48(-0.42%) | |
Dec 29, 2016 | 112.06 | 112.55 | 112.06 | 112.45 | 116,222 | +0.40(+0.36%) |
Dec 28, 2016 | 112.69 | 112.75 | 111.98 | 112.05 | 103,948 | -0.62(-0.55%) |
Dec 27, 2016 | 112.63 | 112.87 | 112.56 | 112.67 | 126,568 | +0.01(+0.01%) |
Dec 23, 2016 | 112.66 | 112.66 | 112.66 | 0 | +0.20(+0.18%) | |
Dec 22, 2016 | 112.48 | 112.64 | 112.24 | 112.46 | 115,402 | -0.18(-0.16%) |
Dec 21, 2016 | 112.66 | 113.18 | 112.64 | 112.64 | 124,314 | +0.00(+0.00%) |
Dec 20, 2016 | 112.67 | 112.71 | 112.26 | 112.64 | 356,230 | -0.15(-0.13%) |
Dec 19, 2016 | 112.69 | 112.94 | 112.48 | 112.79 | 185,620 | +0.22(+0.19%) |
Dec 16, 2016 | 112.29 | 112.63 | 112.07 | 112.58 | 142,659 | +0.58(+0.52%) |
Dec 15, 2016 | 111.41 | 112.26 | 111.10 | 112.00 | 171,117 | +0.56(+0.50%) |
Dec 14, 2016 | 112.72 | 113.03 | 111.15 | 111.44 | 239,584 | -1.12(-1.00%) |
Dec 13, 2016 | 112.24 | 112.84 | 112.14 | 112.56 | 247,466 | +0.42(+0.37%) |
Dec 12, 2016 | 111.47 | 112.28 | 111.47 | 112.14 | 187,276 | +0.40(+0.36%) |
Dec 09, 2016 | 110.38 | 111.80 | 110.38 | 111.75 | 143,117 | +1.50(+1.36%) |
Dec 08, 2016 | 110.35 | 110.68 | 110.06 | 110.25 | 231,365 | -0.29(-0.26%) |
Dec 07, 2016 | 109.03 | 110.66 | 109.03 | 110.53 | 168,611 | +1.53(+1.41%) |
Dec 06, 2016 | 108.81 | 109.01 | 108.63 | 109.00 | 199,204 | +0.36(+0.34%) |
Dec 05, 2016 | 108.63 | 108.77 | 108.40 | 108.64 | 222,774 | +0.26(+0.24%) |
Dec 02, 2016 | 107.95 | 108.48 | 107.95 | 108.38 | 240,116 | +0.73(+0.68%) |
Dec 01, 2016 | 108.47 | 108.47 | 107.23 | 107.65 | 249,824 | -0.81(-0.74%) |
Nov 30, 2016 | 109.85 | 109.98 | 108.45 | 108.45 | 222,742 | -1.68(-1.53%) |
Nov 29, 2016 | 110.08 | 110.29 | 109.90 | 110.14 | 101,157 | +0.09(+0.08%) |
Nov 28, 2016 | 109.82 | 110.22 | 109.62 | 110.05 | 146,769 | +0.17(+0.15%) |
Nov 25, 2016 | 109.28 | 109.91 | 109.28 | 109.88 | 89,647 | +0.85(+0.78%) |
Nov 23, 2016 | 109.03 | 109.03 | 109.03 | 0 | -0.65(-0.59%) | |
Nov 22, 2016 | 109.47 | 109.82 | 109.42 | 109.67 | 197,629 | +0.48(+0.44%) |
Nov 21, 2016 | 108.78 | 109.19 | 108.17 | 109.19 | 188,703 | +0.76(+0.70%) |
Nov 18, 2016 | 108.67 | 108.82 | 108.27 | 108.43 | 157,935 | -0.34(-0.31%) |
Nov 17, 2016 | 108.77 | 108.91 | 108.28 | 108.77 | 137,227 | -0.17(-0.16%) |
Nov 16, 2016 | 108.95 | 109.26 | 108.47 | 108.94 | 204,998 | +0.08(+0.08%) |
Nov 15, 2016 | 108.34 | 108.92 | 108.21 | 108.86 | 242,447 | +0.80(+0.74%) |
Nov 14, 2016 | 108.07 | 108.28 | 107.71 | 108.06 | 284,249 | -0.09(-0.08%) |
Nov 11, 2016 | 108.14 | 108.50 | 107.45 | 108.15 | 189,019 | -0.12(-0.11%) |
Nov 10, 2016 | 111.03 | 111.03 | 108.10 | 108.28 | 263,680 | -2.89(-2.60%) |
Nov 09, 2016 | 109.23 | 111.46 | 109.23 | 111.17 | 284,434 | -1.39(-1.24%) |
Nov 08, 2016 | 111.17 | 112.87 | 110.97 | 112.56 | 99,427 | +0.56(+0.50%) |
Nov 07, 2016 | 110.90 | 112.00 | 110.90 | 112.00 | 109,901 | +1.93(+1.76%) |
Nov 04, 2016 | 110.95 | 111.04 | 110.04 | 110.07 | 113,086 | -1.09(-0.98%) |
Nov 03, 2016 | 112.19 | 112.19 | 111.00 | 111.16 | 80,972 | -0.83(-0.74%) |
Nov 02, 2016 | 111.97 | 112.52 | 111.97 | 112.00 | 165,372 | -0.21(-0.19%) |
Nov 01, 2016 | 112.79 | 112.95 | 111.88 | 112.20 | 146,728 | -0.48(-0.43%) |
Oct 31, 2016 | 112.51 | 112.95 | 112.51 | 112.68 | 69,474 | +0.19(+0.17%) |
Oct 28, 2016 | 111.84 | 112.84 | 111.84 | 112.49 | 102,593 | +0.56(+0.50%) |
Oct 27, 2016 | 112.63 | 112.85 | 111.80 | 111.94 | 75,672 | -0.60(-0.53%) |
Oct 26, 2016 | 112.67 | 112.93 | 112.38 | 112.53 | 114,527 | -0.14(-0.13%) |
Oct 25, 2016 | 112.85 | 112.94 | 112.62 | 112.68 | 129,293 | +0.34(+0.30%) |
Oct 24, 2016 | 111.85 | 112.62 | 111.85 | 112.34 | 104,866 | +0.75(+0.68%) |
Oct 21, 2016 | 111.31 | 111.70 | 111.20 | 111.58 | 89,877 | +0.56(+0.51%) |
Oct 20, 2016 | 111.36 | 111.46 | 110.83 | 111.02 | 77,638 | -0.19(-0.17%) |
Oct 19, 2016 | 111.81 | 111.81 | 111.01 | 111.21 | 102,548 | -0.61(-0.54%) |
Oct 18, 2016 | 111.92 | 112.24 | 111.80 | 111.81 | 80,950 | +0.40(+0.36%) |
Oct 17, 2016 | 111.89 | 112.00 | 111.40 | 111.42 | 103,331 | -0.47(-0.42%) |
Oct 14, 2016 | 111.95 | 112.34 | 111.82 | 111.89 | 117,326 | +0.12(+0.11%) |
Oct 13, 2016 | 111.36 | 112.10 | 111.07 | 111.76 | 100,855 | -0.07(-0.06%) |
Oct 12, 2016 | 111.43 | 112.10 | 111.30 | 111.83 | 110,648 | +0.57(+0.51%) |
Oct 11, 2016 | 111.82 | 111.92 | 110.92 | 111.26 | 126,593 | -0.66(-0.59%) |
Oct 10, 2016 | 111.86 | 112.43 | 111.65 | 111.92 | 235,290 | +0.06(+0.05%) |
Oct 07, 2016 | 112.19 | 112.26 | 111.06 | 111.86 | 129,505 | -0.23(-0.21%) |
Oct 06, 2016 | 111.66 | 112.41 | 111.39 | 112.09 | 146,623 | +0.17(+0.16%) |
Oct 05, 2016 | 112.23 | 112.27 | 111.69 | 111.92 | 147,588 | -0.07(-0.06%) |
Oct 04, 2016 | 113.01 | 113.01 | 111.83 | 111.99 | 236,342 | -0.96(-0.85%) |
Oct 03, 2016 | 113.41 | 113.42 | 112.73 | 112.95 | 148,944 | -0.62(-0.55%) |
Sep 30, 2016 | 112.89 | 113.93 | 112.89 | 113.57 | 161,235 | +1.09(+0.97%) |
Sep 29, 2016 | 113.45 | 113.45 | 112.35 | 112.48 | 171,602 | -0.94(-0.83%) |
Sep 28, 2016 | 113.51 | 113.67 | 112.89 | 113.41 | 84,984 | +0.15(+0.13%) |
Sep 27, 2016 | 112.92 | 113.56 | 112.17 | 113.27 | 138,873 | +0.47(+0.42%) |
Sep 26, 2016 | 113.49 | 113.51 | 112.72 | 112.79 | 209,880 | -0.95(-0.83%) |
Sep 23, 2016 | 114.21 | 114.29 | 113.73 | 113.74 | 239,153 | -0.56(-0.49%) |
Sep 22, 2016 | 113.62 | 114.42 | 113.62 | 114.30 | 93,314 | +1.02(+0.90%) |
Sep 21, 2016 | 112.71 | 113.43 | 112.10 | 113.28 | 88,932 | +0.69(+0.61%) |
Sep 20, 2016 | 112.69 | 113.01 | 112.59 | 112.59 | 104,959 | +0.19(+0.17%) |
Sep 19, 2016 | 112.66 | 113.01 | 112.40 | 112.40 | 109,142 | -0.07(-0.07%) |
Sep 16, 2016 | 112.60 | 112.67 | 111.92 | 112.47 | 219,481 | -0.45(-0.39%) |
Sep 15, 2016 | 111.85 | 112.99 | 111.75 | 112.92 | 94,557 | +0.95(+0.85%) |
Sep 14, 2016 | 112.42 | 112.79 | 111.73 | 111.97 | 130,878 | -0.40(-0.36%) |
Sep 13, 2016 | 113.22 | 113.26 | 112.12 | 112.37 | 230,566 | -1.41(-1.24%) |
Sep 12, 2016 | 111.76 | 113.89 | 111.71 | 113.78 | 140,835 | +1.99(+1.78%) |
Sep 09, 2016 | 114.20 | 114.23 | 111.79 | 111.80 | 276,842 | -3.17(-2.75%) |
Sep 08, 2016 | 115.36 | 115.39 | 114.75 | 114.96 | 137,883 | -0.53(-0.46%) |
Sep 07, 2016 | 116.22 | 116.23 | 115.26 | 115.49 | 126,846 | -1.01(-0.86%) |
Sep 06, 2016 | 116.29 | 116.50 | 115.73 | 116.50 | 81,444 | +0.25(+0.21%) |
Sep 02, 2016 | 115.82 | 116.25 | 116.25 | 116.25 | 116,543 | +0.90(+0.78%) |
Sep 01, 2016 | 115.26 | 115.42 | 114.75 | 115.35 | 128,822 | -0.07(-0.06%) |
Aug 31, 2016 | 115.16 | 115.46 | 114.92 | 115.42 | 81,283 | +0.21(+0.18%) |
Aug 30, 2016 | 115.75 | 115.77 | 115.00 | 115.22 | 117,859 | -0.59(-0.51%) |
Aug 29, 2016 | 115.24 | 115.83 | 115.24 | 115.80 | 113,164 | +0.62(+0.54%) |
Aug 26, 2016 | 115.76 | 116.28 | 114.86 | 115.19 | 233,132 | -0.49(-0.43%) |
Aug 25, 2016 | 116.27 | 116.27 | 115.57 | 115.68 | 96,093 | -0.40(-0.35%) |
Aug 24, 2016 | 116.36 | 116.36 | 115.80 | 116.08 | 98,186 | -0.20(-0.17%) |
Aug 23, 2016 | 116.72 | 116.76 | 116.28 | 116.28 | 95,547 | -0.20(-0.17%) |
Aug 22, 2016 | 116.40 | 116.60 | 116.17 | 116.48 | 97,722 | +0.11(+0.09%) |
Aug 19, 2016 | 116.41 | 116.41 | 116.08 | 116.37 | 74,355 | -0.28(-0.24%) |
Aug 18, 2016 | 116.39 | 116.69 | 116.36 | 116.65 | 131,647 | +0.39(+0.33%) |
Aug 17, 2016 | 115.85 | 116.33 | 115.42 | 116.27 | 170,180 | +0.30(+0.26%) |
Aug 16, 2016 | 116.31 | 116.31 | 115.92 | 115.97 | 95,447 | -0.65(-0.56%) |
Aug 15, 2016 | 117.08 | 117.08 | 116.60 | 116.62 | 113,877 | -0.14(-0.12%) |
Aug 12, 2016 | 116.56 | 116.91 | 116.56 | 116.76 | 104,129 | +0.30(+0.26%) |
Aug 11, 2016 | 116.78 | 117.01 | 116.40 | 116.46 | 133,077 | -0.06(-0.05%) |
Aug 10, 2016 | 116.22 | 116.68 | 116.22 | 116.51 | 115,673 | +0.43(+0.37%) |
Aug 09, 2016 | 115.79 | 116.47 | 115.75 | 116.08 | 130,906 | +0.30(+0.26%) |
Aug 08, 2016 | 116.02 | 116.02 | 115.39 | 115.79 | 131,777 | -0.17(-0.14%) |
Aug 05, 2016 | 115.97 | 116.45 | 115.70 | 115.95 | 111,341 | +0.36(+0.31%) |
Aug 04, 2016 | 115.49 | 116.02 | 115.25 | 115.59 | 116,613 | +0.30(+0.26%) |
Aug 03, 2016 | 115.82 | 115.85 | 115.05 | 115.29 | 173,347 | -0.58(-0.50%) |
Aug 02, 2016 | 116.28 | 116.37 | 115.42 | 115.87 | 226,750 | -0.34(-0.29%) |
Aug 01, 2016 | 116.12 | 116.39 | 115.63 | 116.21 | 155,605 | +0.18(+0.16%) |
Jul 29, 2016 | 115.49 | 116.24 | 115.40 | 116.03 | 131,271 | +0.52(+0.45%) |
Jul 28, 2016 | 115.00 | 115.64 | 114.63 | 115.51 | 124,590 | +0.52(+0.45%) |
Jul 27, 2016 | 116.43 | 116.43 | 114.63 | 114.99 | 177,314 | -1.61(-1.38%) |
Jul 26, 2016 | 117.41 | 117.65 | 116.52 | 116.60 | 217,540 | -0.78(-0.67%) |
Jul 25, 2016 | 117.35 | 117.40 | 116.92 | 117.38 | 103,971 | -0.10(-0.08%) |
Jul 22, 2016 | 117.16 | 117.55 | 117.16 | 117.48 | 102,316 | +0.54(+0.47%) |
Jul 21, 2016 | 117.09 | 117.09 | 116.52 | 116.93 | 246,624 | -0.37(-0.32%) |
Jul 20, 2016 | 117.75 | 117.75 | 117.25 | 117.31 | 159,844 | -0.30(-0.26%) |
Jul 19, 2016 | 117.50 | 117.63 | 117.15 | 117.61 | 177,239 | -0.17(-0.15%) |
Jul 18, 2016 | 118.03 | 118.03 | 117.58 | 117.78 | 237,327 | -0.17(-0.15%) |
Jul 15, 2016 | 118.24 | 118.44 | 117.68 | 117.96 | 211,987 | +0.04(+0.03%) |
Jul 14, 2016 | 117.91 | 118.50 | 117.75 | 117.92 | 191,829 | +0.08(+0.07%) |
Jul 13, 2016 | 117.53 | 117.97 | 117.18 | 117.83 | 1,115,660 | +0.51(+0.44%) |
Jul 12, 2016 | 117.82 | 117.82 | 117.22 | 117.32 | 285,062 | -0.50(-0.43%) |
Jul 11, 2016 | 117.81 | 118.16 | 117.25 | 117.82 | 168,754 | -0.03(-0.03%) |
Jul 08, 2016 | 117.05 | 117.90 | 116.61 | 117.86 | 143,346 | +1.25(+1.07%) |
Jul 07, 2016 | 117.10 | 117.31 | 116.31 | 116.61 | 336,910 | -0.03(-0.03%) |
Jul 06, 2016 | 116.50 | 116.79 | 115.91 | 116.64 | 171,567 | +0.11(+0.10%) |
Jul 05, 2016 | 115.96 | 117.13 | 115.94 | 116.53 | 225,681 | +0.45(+0.39%) |