Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 127.79 | 127.93 | 126.86 | 127.49 | 1,567,751 | +0.36(+0.28%) |
Jun 29, 2017 | 128.04 | 128.05 | 126.56 | 127.13 | 1,534,625 | -0.58(-0.45%) |
Jun 28, 2017 | 127.07 | 127.83 | 127.07 | 127.71 | 1,323,094 | +1.37(+1.08%) |
Jun 27, 2017 | 126.76 | 127.14 | 126.30 | 126.34 | 1,352,084 | -0.54(-0.43%) |
Jun 26, 2017 | 126.38 | 126.98 | 125.94 | 126.88 | 1,432,060 | +0.48(+0.38%) |
Jun 23, 2017 | 127.00 | 127.57 | 126.10 | 126.40 | 2,254,675 | -0.61(-0.48%) |
Jun 22, 2017 | 127.95 | 127.95 | 127.01 | 127.01 | 1,427,325 | -0.93(-0.73%) |
Jun 21, 2017 | 128.39 | 128.64 | 127.80 | 127.95 | 1,381,804 | -0.27(-0.21%) |
Jun 20, 2017 | 128.37 | 128.56 | 128.13 | 128.22 | 1,595,702 | -0.16(-0.12%) |
Jun 19, 2017 | 129.04 | 129.43 | 128.27 | 128.37 | 1,401,328 | -0.41(-0.32%) |
Jun 16, 2017 | 129.11 | 129.11 | 127.74 | 128.78 | 2,414,539 | +0.16(+0.12%) |
Jun 15, 2017 | 127.73 | 128.73 | 127.41 | 128.63 | 1,404,524 | +0.62(+0.48%) |
Jun 14, 2017 | 127.07 | 128.13 | 126.80 | 128.01 | 1,573,166 | +0.84(+0.66%) |
Jun 13, 2017 | 127.32 | 127.68 | 126.98 | 127.17 | 1,499,275 | +0.04(+0.03%) |
Jun 12, 2017 | 127.90 | 127.90 | 126.71 | 127.13 | 2,220,109 | -0.77(-0.60%) |
Jun 09, 2017 | 126.48 | 127.98 | 126.25 | 127.89 | 1,404,792 | +1.40(+1.10%) |
Jun 08, 2017 | 126.86 | 125.88 | 126.50 | 1,696,710 | +0.59(+0.46%) | |
Jun 07, 2017 | 126.34 | 126.45 | 125.77 | 125.91 | 1,620,716 | +0.10(+0.08%) |
Jun 06, 2017 | 126.18 | 126.67 | 125.78 | 125.82 | 1,402,197 | -0.76(-0.60%) |
Jun 05, 2017 | 126.66 | 127.30 | 126.39 | 126.58 | 1,251,175 | -0.08(-0.06%) |
Jun 02, 2017 | 126.25 | 126.78 | 125.97 | 126.66 | 1,455,309 | +0.25(+0.20%) |
Jun 01, 2017 | 125.32 | 126.40 | 124.97 | 126.40 | 1,486,516 | +1.45(+1.16%) |
May 31, 2017 | 123.88 | 125.01 | 123.77 | 124.95 | 1,526,872 | +1.13(+0.92%) |
May 30, 2017 | 123.58 | 124.07 | 123.44 | 123.82 | 967,701 | -0.30(-0.25%) |
May 26, 2017 | 124.50 | 124.67 | 124.12 | 124.12 | 1,123,527 | -0.45(-0.36%) |
May 25, 2017 | 123.47 | 124.67 | 123.24 | 124.58 | 1,148,028 | +1.65(+1.34%) |
May 24, 2017 | 122.67 | 123.08 | 122.41 | 122.93 | 1,149,818 | +0.23(+0.18%) |
May 23, 2017 | 121.96 | 122.86 | 121.85 | 122.70 | 1,263,942 | +0.74(+0.61%) |
May 22, 2017 | 121.04 | 122.09 | 121.04 | 121.96 | 1,347,948 | +1.12(+0.92%) |
May 19, 2017 | 121.12 | 121.15 | 120.43 | 120.84 | 1,850,826 | -0.07(-0.06%) |
May 18, 2017 | 120.10 | 122.08 | 120.05 | 120.91 | 2,060,617 | +0.67(+0.56%) |
May 17, 2017 | 119.57 | 120.69 | 119.24 | 120.24 | 2,385,250 | +0.67(+0.56%) |
May 16, 2017 | 118.91 | 120.22 | 118.91 | 119.57 | 999,186 | -0.30(-0.25%) |
May 15, 2017 | 119.25 | 120.08 | 119.12 | 119.87 | 1,207,229 | +0.55(+0.46%) |
May 12, 2017 | 119.40 | 119.82 | 119.15 | 119.32 | 1,157,230 | -0.41(-0.34%) |
May 11, 2017 | 119.91 | 120.16 | 119.35 | 119.73 | 1,598,717 | -0.69(-0.57%) |
May 10, 2017 | 119.32 | 120.58 | 119.17 | 120.42 | 2,358,286 | +1.47(+1.23%) |
May 09, 2017 | 119.55 | 119.84 | 118.68 | 118.96 | 1,197,778 | -0.79(-0.66%) |
May 08, 2017 | 120.31 | 120.38 | 119.61 | 119.75 | 884,906 | -0.45(-0.38%) |
May 05, 2017 | 120.88 | 121.01 | 119.83 | 120.21 | 1,689,261 | -0.48(-0.40%) |
May 04, 2017 | 120.41 | 120.70 | 119.94 | 120.69 | 1,670,784 | +0.65(+0.54%) |
May 03, 2017 | 119.53 | 120.45 | 119.41 | 120.04 | 1,422,429 | +0.46(+0.39%) |
May 02, 2017 | 119.73 | 119.73 | 119.19 | 119.58 | 1,759,006 | +0.12(+0.10%) |
May 01, 2017 | 119.80 | 120.24 | 119.29 | 119.45 | 1,617,457 | -0.31(-0.26%) |
Apr 28, 2017 | 120.78 | 120.97 | 119.61 | 119.77 | 1,706,752 | -1.02(-0.84%) |
Apr 27, 2017 | 121.38 | 121.71 | 120.72 | 120.79 | 1,184,003 | -0.45(-0.37%) |
Apr 26, 2017 | 120.76 | 122.51 | 120.25 | 121.24 | 2,483,891 | +1.58(+1.32%) |
Apr 25, 2017 | 119.84 | 120.24 | 119.42 | 119.66 | 2,143,419 | +0.30(+0.25%) |
Apr 24, 2017 | 119.86 | 120.12 | 118.70 | 119.36 | 2,792,101 | +1.13(+0.96%) |
Apr 21, 2017 | 119.16 | 119.46 | 118.18 | 118.22 | 2,833,025 | -1.13(-0.95%) |
Apr 20, 2017 | 119.29 | 119.59 | 118.50 | 119.36 | 1,964,324 | -0.17(-0.14%) |
Apr 19, 2017 | 120.76 | 120.76 | 119.17 | 119.53 | 1,677,095 | -0.46(-0.39%) |
Apr 18, 2017 | 120.24 | 120.76 | 119.97 | 119.99 | 1,382,915 | -0.60(-0.50%) |
Apr 17, 2017 | 119.60 | 120.72 | 119.33 | 120.59 | 1,165,667 | +1.28(+1.08%) |
Apr 13, 2017 | 119.29 | 119.69 | 118.90 | 119.31 | 1,288,909 | -0.26(-0.22%) |
Apr 12, 2017 | 119.64 | 119.76 | 119.05 | 119.57 | 2,182,378 | -0.68(-0.57%) |
Apr 11, 2017 | 119.90 | 120.48 | 119.65 | 120.25 | 1,050,910 | -0.16(-0.13%) |
Apr 10, 2017 | 119.96 | 120.79 | 119.25 | 120.41 | 1,151,193 | +0.45(+0.37%) |
Apr 07, 2017 | 119.50 | 120.45 | 119.50 | 119.96 | 1,158,154 | -0.11(-0.09%) |
Apr 06, 2017 | 119.71 | 120.41 | 119.03 | 120.07 | 1,646,861 | +0.71(+0.59%) |
Apr 05, 2017 | 120.13 | 120.52 | 119.27 | 119.36 | 1,326,318 | -0.49(-0.41%) |
Apr 04, 2017 | 118.84 | 119.94 | 118.84 | 119.85 | 1,096,116 | +0.93(+0.79%) |
Apr 03, 2017 | 119.00 | 119.23 | 118.38 | 118.91 | 1,293,157 | +0.02(+0.01%) |
Mar 31, 2017 | 119.59 | 119.60 | 118.87 | 118.90 | 1,958,491 | -0.70(-0.58%) |
Mar 30, 2017 | 118.83 | 119.81 | 118.77 | 119.59 | 832,095 | +0.48(+0.40%) |
Mar 29, 2017 | 119.44 | 119.53 | 118.89 | 119.11 | 1,185,282 | -0.71(-0.59%) |
Mar 28, 2017 | 118.15 | 120.11 | 118.05 | 119.82 | 1,689,164 | +1.16(+0.98%) |
Mar 27, 2017 | 117.22 | 118.68 | 117.04 | 118.66 | 1,322,420 | +0.52(+0.44%) |
Mar 24, 2017 | 118.66 | 118.89 | 117.69 | 118.14 | 1,085,616 | -0.52(-0.44%) |
Mar 23, 2017 | 118.54 | 119.78 | 118.43 | 118.66 | 1,781,085 | +0.01(+0.01%) |
Mar 22, 2017 | 118.16 | 119.01 | 117.83 | 118.65 | 1,495,154 | +0.50(+0.42%) |
Mar 21, 2017 | 119.36 | 119.73 | 117.77 | 118.16 | 1,908,306 | -0.92(-0.77%) |
Mar 20, 2017 | 119.70 | 119.70 | 119.03 | 119.08 | 1,095,055 | -0.83(-0.70%) |
Mar 17, 2017 | 119.65 | 119.91 | 119.08 | 119.91 | 3,311,015 | +0.32(+0.27%) |
Mar 16, 2017 | 120.13 | 120.34 | 119.20 | 119.59 | 1,398,450 | -0.46(-0.38%) |
Mar 15, 2017 | 119.76 | 120.30 | 119.20 | 120.05 | 1,637,685 | +0.81(+0.68%) |
Mar 14, 2017 | 119.20 | 119.66 | 118.94 | 119.24 | 1,170,614 | -0.18(-0.15%) |
Mar 13, 2017 | 119.56 | 120.00 | 119.07 | 119.42 | 1,480,440 | -0.23(-0.20%) |
Mar 10, 2017 | 119.65 | 119.73 | 119.06 | 119.66 | 1,238,029 | +0.35(+0.29%) |
Mar 09, 2017 | 119.14 | 119.66 | 118.92 | 119.31 | 1,211,330 | +0.39(+0.33%) |
Mar 08, 2017 | 119.73 | 120.15 | 118.77 | 118.92 | 1,306,973 | -0.39(-0.33%) |
Mar 07, 2017 | 119.21 | 119.62 | 118.90 | 119.31 | 1,305,549 | -0.24(-0.20%) |
Mar 06, 2017 | 119.75 | 120.15 | 119.44 | 119.55 | 1,387,320 | -0.83(-0.69%) |
Mar 03, 2017 | 120.13 | 120.46 | 119.51 | 120.39 | 1,429,147 | +0.22(+0.18%) |
Mar 02, 2017 | 121.27 | 121.84 | 120.16 | 120.17 | 1,338,010 | -1.72(-1.41%) |
Mar 01, 2017 | 120.79 | 122.04 | 119.86 | 121.89 | 1,845,669 | +1.92(+1.60%) |
Feb 28, 2017 | 118.84 | 120.27 | 118.69 | 119.97 | 1,685,175 | +0.49(+0.41%) |
Feb 27, 2017 | 120.00 | 120.39 | 119.11 | 119.48 | 1,034,105 | -0.69(-0.58%) |
Feb 24, 2017 | 120.24 | 120.99 | 119.60 | 120.18 | 1,126,608 | -0.52(-0.43%) |
Feb 23, 2017 | 119.82 | 120.95 | 119.52 | 120.70 | 1,134,275 | +1.09(+0.91%) |
Feb 22, 2017 | 118.08 | 119.74 | 117.78 | 119.61 | 1,432,724 | +0.89(+0.75%) |
Feb 21, 2017 | 118.12 | 118.84 | 117.33 | 118.72 | 1,518,798 | +0.47(+0.40%) |
Feb 17, 2017 | 118.25 | 118.25 | 118.25 | 0 | +0.40(+0.34%) | |
Feb 16, 2017 | 116.61 | 117.86 | 116.44 | 117.85 | 1,636,664 | +1.10(+0.94%) |
Feb 15, 2017 | 116.38 | 116.83 | 115.93 | 116.75 | 1,078,911 | +0.41(+0.35%) |
Feb 14, 2017 | 116.23 | 116.49 | 115.45 | 116.34 | 1,158,861 | +0.16(+0.13%) |
Feb 13, 2017 | 115.44 | 116.31 | 114.83 | 116.18 | 1,160,367 | +0.91(+0.79%) |
Feb 10, 2017 | 114.79 | 115.66 | 114.39 | 115.27 | 999,762 | +0.76(+0.67%) |
Feb 09, 2017 | 113.60 | 114.80 | 113.47 | 114.51 | 1,059,416 | +0.91(+0.80%) |
Feb 08, 2017 | 113.35 | 113.91 | 113.02 | 113.60 | 1,132,580 | +0.07(+0.06%) |
Feb 07, 2017 | 114.60 | 114.60 | 113.19 | 113.53 | 1,757,979 | -0.59(-0.52%) |
Feb 06, 2017 | 113.83 | 114.83 | 113.67 | 114.12 | 1,216,697 | +0.13(+0.11%) |
Feb 03, 2017 | 114.61 | 114.84 | 113.70 | 113.99 | 1,712,675 | +0.44(+0.39%) |
Feb 02, 2017 | 111.27 | 113.72 | 111.14 | 113.54 | 2,348,038 | +1.99(+1.78%) |
Feb 01, 2017 | 111.89 | 112.61 | 110.40 | 111.56 | 4,169,886 | -2.61(-2.29%) |
Jan 31, 2017 | 113.87 | 114.61 | 113.34 | 114.17 | 1,752,186 | -0.19(-0.17%) |
Jan 30, 2017 | 115.71 | 115.71 | 113.92 | 114.36 | 1,724,459 | -1.38(-1.19%) |
Jan 27, 2017 | 115.64 | 115.76 | 114.91 | 115.74 | 1,273,319 | +0.21(+0.18%) |
Jan 26, 2017 | 115.48 | 115.83 | 114.93 | 115.53 | 1,204,402 | -0.01(-0.01%) |
Jan 25, 2017 | 115.13 | 115.78 | 115.06 | 115.54 | 1,490,595 | +0.95(+0.83%) |
Jan 24, 2017 | 114.41 | 115.32 | 114.21 | 114.59 | 1,566,106 | +0.47(+0.41%) |
Jan 23, 2017 | 114.21 | 114.30 | 113.73 | 114.12 | 1,163,963 | +0.02(+0.01%) |
Jan 20, 2017 | 114.32 | 115.03 | 113.52 | 114.10 | 2,075,091 | +0.12(+0.11%) |
Jan 19, 2017 | 114.70 | 114.96 | 113.67 | 113.98 | 1,873,764 | -0.61(-0.53%) |
Jan 18, 2017 | 113.98 | 114.66 | 113.61 | 114.59 | 2,151,560 | +0.85(+0.75%) |
Jan 17, 2017 | 112.63 | 114.14 | 112.29 | 113.73 | 2,303,797 | +0.64(+0.57%) |
Jan 13, 2017 | 113.09 | 113.09 | 113.09 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.78 | 113.06 | 111.99 | 112.69 | 1,411,820 | -0.50(-0.44%) |
Jan 11, 2017 | 112.84 | 113.26 | 112.41 | 113.19 | 1,779,436 | -0.09(-0.08%) |
Jan 10, 2017 | 113.28 | 113.98 | 113.15 | 113.28 | 1,307,068 | -0.04(-0.04%) |
Jan 09, 2017 | 113.81 | 114.21 | 113.18 | 113.32 | 1,770,847 | -0.71(-0.62%) |
Jan 06, 2017 | 113.63 | 114.59 | 113.46 | 114.03 | 1,837,540 | +0.61(+0.54%) |
Jan 05, 2017 | 114.16 | 114.52 | 112.73 | 113.42 | 1,994,051 | -0.77(-0.68%) |
Jan 04, 2017 | 114.71 | 114.90 | 113.75 | 114.19 | 1,525,302 | -0.17(-0.14%) |
Jan 03, 2017 | 115.25 | 115.25 | 113.77 | 114.36 | 1,613,784 | -0.36(-0.31%) |
Dec 30, 2016 | 114.72 | 114.72 | 114.72 | 0 | -0.11(-0.09%) | |
Dec 29, 2016 | 114.86 | 115.17 | 114.48 | 114.82 | 1,097,783 | +0.07(+0.06%) |
Dec 28, 2016 | 115.00 | 115.37 | 114.72 | 114.75 | 1,158,098 | +0.15(+0.13%) |
Dec 27, 2016 | 114.97 | 115.28 | 114.41 | 114.60 | 1,121,185 | -0.37(-0.32%) |
Dec 23, 2016 | 114.97 | 114.97 | 114.97 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.38 | 115.48 | 114.50 | 115.15 | 1,417,089 | -0.01(-0.01%) |
Dec 21, 2016 | 115.08 | 115.32 | 114.74 | 115.16 | 1,139,748 | +0.29(+0.25%) |
Dec 20, 2016 | 115.44 | 115.44 | 114.52 | 114.87 | 1,453,303 | -0.22(-0.19%) |
Dec 19, 2016 | 114.77 | 115.30 | 114.51 | 115.09 | 1,101,041 | +0.46(+0.40%) |
Dec 16, 2016 | 114.67 | 114.84 | 113.78 | 114.63 | 3,172,099 | +0.31(+0.27%) |
Dec 15, 2016 | 114.04 | 115.42 | 113.78 | 114.32 | 1,836,212 | +0.41(+0.36%) |
Dec 14, 2016 | 115.05 | 115.20 | 112.65 | 113.91 | 1,921,893 | -1.19(-1.04%) |
Dec 13, 2016 | 115.23 | 115.65 | 114.76 | 115.11 | 1,846,983 | +0.35(+0.30%) |
Dec 12, 2016 | 114.53 | 114.87 | 113.97 | 114.76 | 1,664,951 | +0.33(+0.29%) |
Dec 09, 2016 | 114.29 | 114.85 | 113.58 | 114.43 | 1,440,868 | +0.24(+0.21%) |
Dec 08, 2016 | 114.39 | 114.87 | 113.63 | 114.19 | 2,259,274 | +0.10(+0.09%) |
Dec 07, 2016 | 112.66 | 114.15 | 112.22 | 114.08 | 2,841,651 | +1.72(+1.53%) |
Dec 06, 2016 | 111.40 | 112.54 | 110.92 | 112.37 | 2,683,733 | +1.18(+1.06%) |
Dec 05, 2016 | 110.83 | 111.49 | 110.56 | 111.18 | 1,619,943 | +0.78(+0.70%) |
Dec 02, 2016 | 111.06 | 111.39 | 110.37 | 110.41 | 1,926,313 | -1.04(-0.94%) |
Dec 01, 2016 | 110.84 | 111.50 | 110.31 | 111.45 | 2,096,985 | +0.89(+0.80%) |
Nov 30, 2016 | 111.37 | 111.92 | 110.16 | 110.56 | 3,385,434 | -0.21(-0.19%) |
Nov 29, 2016 | 109.71 | 111.07 | 109.02 | 110.77 | 1,994,638 | +1.28(+1.17%) |
Nov 28, 2016 | 109.05 | 109.65 | 108.57 | 109.49 | 1,803,907 | +0.09(+0.09%) |
Nov 25, 2016 | 109.74 | 109.81 | 108.89 | 109.39 | 618,496 | -0.04(-0.03%) |
Nov 23, 2016 | 109.43 | 109.43 | 109.43 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.21 | 110.21 | 108.88 | 109.19 | 1,905,240 | -0.55(-0.50%) |
Nov 21, 2016 | 109.58 | 109.91 | 108.97 | 109.74 | 1,878,072 | +0.65(+0.59%) |
Nov 18, 2016 | 108.51 | 109.46 | 107.97 | 109.09 | 2,303,485 | +0.83(+0.77%) |
Nov 17, 2016 | 108.18 | 108.82 | 107.53 | 108.26 | 1,463,109 | -0.07(-0.06%) |
Nov 16, 2016 | 107.64 | 108.47 | 107.19 | 108.33 | 2,490,756 | +0.26(+0.24%) |
Nov 15, 2016 | 109.02 | 109.13 | 107.81 | 108.07 | 2,272,554 | -1.54(-1.40%) |
Nov 14, 2016 | 110.06 | 110.50 | 109.21 | 109.61 | 2,216,014 | +0.04(+0.04%) |
Nov 11, 2016 | 109.04 | 109.68 | 108.38 | 109.57 | 2,062,261 | +0.34(+0.31%) |
Nov 10, 2016 | 109.14 | 109.41 | 107.43 | 109.23 | 3,559,391 | +0.53(+0.48%) |
Nov 09, 2016 | 107.70 | 109.13 | 107.50 | 108.70 | 2,894,804 | +0.41(+0.37%) |
Nov 08, 2016 | 107.56 | 108.69 | 107.17 | 108.30 | 2,137,779 | +0.76(+0.71%) |
Nov 07, 2016 | 107.61 | 107.94 | 107.10 | 107.54 | 2,191,821 | +1.20(+1.13%) |
Nov 04, 2016 | 107.83 | 108.30 | 106.31 | 106.34 | 1,812,324 | -1.16(-1.08%) |
Nov 03, 2016 | 108.09 | 108.69 | 107.33 | 107.50 | 1,327,871 | -0.23(-0.22%) |
Nov 02, 2016 | 108.44 | 108.83 | 107.69 | 107.73 | 1,420,721 | -0.67(-0.61%) |
Nov 01, 2016 | 109.91 | 110.08 | 107.80 | 108.39 | 1,599,324 | -1.30(-1.19%) |
Oct 31, 2016 | 110.60 | 110.88 | 109.59 | 109.70 | 1,870,001 | -0.44(-0.40%) |
Oct 28, 2016 | 110.03 | 111.04 | 109.04 | 110.14 | 2,586,981 | +0.43(+0.39%) |
Oct 27, 2016 | 109.93 | 110.33 | 109.51 | 109.71 | 2,447,713 | +0.01(+0.01%) |
Oct 26, 2016 | 107.42 | 109.86 | 106.73 | 109.70 | 3,760,962 | +3.93(+3.72%) |
Oct 25, 2016 | 105.70 | 106.28 | 105.27 | 105.77 | 1,746,758 | +0.15(+0.14%) |
Oct 24, 2016 | 105.90 | 106.48 | 105.41 | 105.62 | 1,507,544 | +0.33(+0.31%) |
Oct 21, 2016 | 105.38 | 105.61 | 104.93 | 105.29 | 2,424,626 | -0.98(-0.92%) |
Oct 20, 2016 | 108.52 | 108.52 | 106.17 | 106.27 | 2,591,955 | -2.59(-2.38%) |
Oct 19, 2016 | 108.58 | 109.10 | 108.26 | 108.86 | 1,059,627 | +0.60(+0.55%) |
Oct 18, 2016 | 109.26 | 109.48 | 108.17 | 108.26 | 1,726,801 | -0.29(-0.27%) |
Oct 17, 2016 | 108.75 | 109.10 | 108.37 | 108.56 | 1,006,761 | -0.15(-0.14%) |
Oct 14, 2016 | 108.85 | 109.38 | 108.53 | 108.70 | 1,624,780 | +0.54(+0.50%) |
Oct 13, 2016 | 107.22 | 108.34 | 106.61 | 108.16 | 1,402,451 | +0.25(+0.23%) |
Oct 12, 2016 | 107.10 | 108.07 | 106.87 | 107.91 | 1,072,002 | +1.03(+0.96%) |
Oct 11, 2016 | 107.51 | 107.75 | 106.55 | 106.88 | 1,608,748 | -0.98(-0.91%) |
Oct 10, 2016 | 108.35 | 108.46 | 107.64 | 107.87 | 1,094,321 | +0.39(+0.36%) |
Oct 07, 2016 | 105.82 | 108.05 | 105.82 | 107.48 | 2,882,348 | +2.20(+2.09%) |
Oct 06, 2016 | 106.47 | 106.67 | 105.02 | 105.28 | 2,672,288 | -1.11(-1.05%) |
Oct 05, 2016 | 106.85 | 107.09 | 106.03 | 106.39 | 1,377,439 | +0.18(+0.17%) |
Oct 04, 2016 | 107.60 | 107.89 | 105.92 | 106.21 | 1,835,179 | -1.08(-1.01%) |
Oct 03, 2016 | 108.35 | 108.43 | 106.95 | 107.29 | 1,193,152 | -1.24(-1.15%) |
Sep 30, 2016 | 107.80 | 108.94 | 107.70 | 108.53 | 1,902,545 | +1.09(+1.01%) |
Sep 29, 2016 | 108.40 | 108.69 | 107.12 | 107.44 | 1,040,861 | -1.11(-1.03%) |
Sep 28, 2016 | 107.80 | 108.60 | 107.50 | 108.56 | 993,453 | +0.94(+0.87%) |
Sep 27, 2016 | 106.91 | 108.13 | 106.75 | 107.62 | 1,317,737 | +0.77(+0.72%) |
Sep 26, 2016 | 107.25 | 107.44 | 106.62 | 106.84 | 1,689,531 | -0.94(-0.88%) |
Sep 23, 2016 | 108.59 | 108.81 | 107.79 | 107.79 | 1,719,996 | -1.69(-1.55%) |
Sep 22, 2016 | 109.03 | 109.56 | 108.83 | 109.48 | 1,109,942 | +0.83(+0.76%) |
Sep 21, 2016 | 107.83 | 108.72 | 107.60 | 108.66 | 1,687,824 | +1.14(+1.06%) |
Sep 20, 2016 | 108.51 | 108.69 | 107.49 | 107.51 | 909,338 | -0.11(-0.10%) |
Sep 19, 2016 | 107.72 | 108.16 | 107.12 | 107.62 | 1,068,276 | +0.50(+0.46%) |
Sep 16, 2016 | 107.19 | 107.78 | 106.41 | 107.13 | 2,322,720 | -0.61(-0.57%) |
Sep 15, 2016 | 106.89 | 108.08 | 106.67 | 107.74 | 1,395,527 | +0.66(+0.62%) |
Sep 14, 2016 | 108.12 | 108.15 | 106.83 | 107.08 | 1,465,036 | -1.03(-0.95%) |
Sep 13, 2016 | 107.24 | 108.73 | 107.24 | 108.11 | 2,141,709 | -0.39(-0.36%) |
Sep 12, 2016 | 106.52 | 108.74 | 106.21 | 108.50 | 2,000,183 | +1.74(+1.63%) |
Sep 09, 2016 | 107.98 | 108.11 | 106.76 | 106.76 | 2,002,924 | -1.91(-1.76%) |
Sep 08, 2016 | 109.41 | 109.58 | 108.60 | 108.67 | 1,260,399 | -0.88(-0.80%) |
Sep 07, 2016 | 109.47 | 110.06 | 109.14 | 109.55 | 1,471,207 | -0.44(-0.40%) |
Sep 06, 2016 | 109.65 | 110.02 | 109.10 | 109.99 | 1,219,121 | +0.20(+0.18%) |
Sep 02, 2016 | 109.52 | 109.79 | 109.79 | 109.79 | 1,263,210 | +0.61(+0.56%) |
Sep 01, 2016 | 109.06 | 109.41 | 108.19 | 109.18 | 1,419,822 | +0.15(+0.13%) |
Aug 31, 2016 | 109.28 | 109.52 | 108.66 | 109.03 | 1,639,431 | -0.27(-0.24%) |
Aug 30, 2016 | 109.16 | 109.33 | 108.69 | 109.30 | 1,384,160 | +0.14(+0.13%) |
Aug 29, 2016 | 108.32 | 109.39 | 108.32 | 109.16 | 1,203,356 | +1.01(+0.93%) |
Aug 26, 2016 | 108.50 | 109.07 | 107.60 | 108.16 | 1,149,724 | -0.13(-0.12%) |
Aug 25, 2016 | 107.51 | 108.64 | 107.40 | 108.29 | 1,093,496 | +0.69(+0.64%) |
Aug 24, 2016 | 107.50 | 107.76 | 107.29 | 107.60 | 925,220 | -0.10(-0.10%) |
Aug 23, 2016 | 108.28 | 108.65 | 107.68 | 107.70 | 1,393,310 | -0.81(-0.74%) |
Aug 22, 2016 | 108.33 | 108.61 | 107.89 | 108.51 | 943,220 | -0.14(-0.13%) |
Aug 19, 2016 | 108.93 | 109.38 | 108.25 | 108.65 | 1,311,329 | -0.67(-0.61%) |
Aug 18, 2016 | 109.33 | 109.42 | 107.97 | 109.32 | 1,861,668 | +1.00(+0.93%) |
Aug 17, 2016 | 108.28 | 108.48 | 107.81 | 108.31 | 1,363,154 | +0.02(+0.02%) |
Aug 16, 2016 | 108.19 | 108.68 | 108.08 | 108.29 | 1,025,950 | -0.24(-0.22%) |
Aug 15, 2016 | 108.70 | 108.93 | 108.37 | 108.53 | 1,387,042 | +0.02(+0.02%) |
Aug 12, 2016 | 108.66 | 108.85 | 108.38 | 108.52 | 1,025,853 | -0.22(-0.21%) |
Aug 11, 2016 | 108.52 | 108.84 | 108.23 | 108.74 | 1,028,839 | +0.32(+0.29%) |
Aug 10, 2016 | 108.84 | 109.07 | 108.41 | 108.42 | 1,257,151 | -0.52(-0.47%) |
Aug 09, 2016 | 109.05 | 109.22 | 108.84 | 108.94 | 1,177,200 | -0.23(-0.21%) |
Aug 08, 2016 | 109.30 | 109.51 | 108.81 | 109.17 | 1,784,180 | +0.08(+0.07%) |
Aug 05, 2016 | 108.65 | 109.09 | 107.95 | 109.09 | 2,057,741 | +1.33(+1.24%) |
Aug 04, 2016 | 108.04 | 108.33 | 107.50 | 107.76 | 1,340,501 | -0.02(-0.02%) |
Aug 03, 2016 | 107.50 | 108.24 | 107.23 | 107.78 | 1,688,833 | +0.38(+0.35%) |
Aug 02, 2016 | 107.43 | 107.65 | 107.08 | 107.40 | 1,570,446 | -0.21(-0.19%) |
Aug 01, 2016 | 106.73 | 108.16 | 105.40 | 107.61 | 2,292,719 | +0.01(+0.01%) |
Jul 29, 2016 | 108.23 | 108.66 | 107.58 | 107.60 | 2,222,404 | -1.04(-0.96%) |
Jul 28, 2016 | 108.90 | 109.27 | 108.29 | 108.64 | 1,695,476 | -0.61(-0.56%) |
Jul 27, 2016 | 109.37 | 109.98 | 109.13 | 109.25 | 1,597,260 | -0.89(-0.81%) |
Jul 26, 2016 | 110.20 | 110.67 | 109.50 | 110.14 | 1,380,084 | +0.24(+0.22%) |
Jul 25, 2016 | 110.32 | 110.48 | 109.56 | 109.90 | 1,210,669 | -0.47(-0.43%) |
Jul 22, 2016 | 109.90 | 110.48 | 109.46 | 110.37 | 1,093,949 | +0.76(+0.70%) |
Jul 21, 2016 | 110.24 | 110.49 | 109.29 | 109.61 | 1,930,445 | -0.59(-0.54%) |
Jul 20, 2016 | 111.10 | 111.33 | 110.13 | 110.20 | 1,189,154 | -0.46(-0.42%) |
Jul 19, 2016 | 110.83 | 110.94 | 110.06 | 110.67 | 1,372,196 | -0.39(-0.36%) |
Jul 18, 2016 | 111.23 | 111.65 | 110.95 | 111.06 | 1,043,776 | -0.24(-0.22%) |
Jul 15, 2016 | 112.15 | 112.15 | 111.09 | 111.30 | 1,251,057 | -0.28(-0.25%) |
Jul 14, 2016 | 112.34 | 112.48 | 111.20 | 111.58 | 2,256,664 | +0.34(+0.31%) |
Jul 13, 2016 | 111.78 | 111.78 | 111.14 | 111.24 | 1,100,368 | -0.12(-0.11%) |
Jul 12, 2016 | 112.36 | 112.36 | 111.13 | 111.36 | 2,053,079 | -0.27(-0.24%) |
Jul 11, 2016 | 111.31 | 112.16 | 110.91 | 111.63 | 1,361,586 | -0.25(-0.22%) |
Jul 08, 2016 | 111.77 | 111.98 | 110.87 | 111.88 | 1,295,131 | +1.38(+1.25%) |
Jul 07, 2016 | 111.00 | 111.45 | 109.82 | 110.49 | 1,641,995 | -0.61(-0.55%) |
Jul 06, 2016 | 110.42 | 111.26 | 110.01 | 111.10 | 1,695,666 | +0.31(+0.28%) |
Jul 05, 2016 | 111.09 | 111.62 | 110.51 | 110.79 | 1,374,379 | -1.15(-1.03%) |