Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 127.48 | 128.32 | 126.91 | 127.51 | 538,153 | +0.46(+0.36%) |
Jun 29, 2017 | 126.76 | 128.18 | 126.51 | 127.05 | 960,654 | +0.63(+0.50%) |
Jun 28, 2017 | 125.09 | 126.71 | 124.45 | 126.42 | 597,284 | +2.10(+1.69%) |
Jun 27, 2017 | 124.70 | 126.32 | 123.07 | 124.32 | 886,385 | +0.03(+0.02%) |
Jun 26, 2017 | 123.01 | 124.77 | 123.01 | 124.29 | 481,722 | +1.66(+1.35%) |
Jun 23, 2017 | 121.58 | 123.15 | 120.86 | 122.63 | 609,089 | +1.55(+1.28%) |
Jun 22, 2017 | 120.46 | 122.42 | 119.63 | 121.08 | 591,456 | +0.47(+0.39%) |
Jun 21, 2017 | 121.70 | 121.91 | 119.86 | 120.61 | 703,849 | -1.02(-0.84%) |
Jun 20, 2017 | 122.81 | 122.81 | 121.07 | 121.63 | 468,068 | -1.42(-1.15%) |
Jun 19, 2017 | 121.82 | 123.18 | 121.10 | 123.05 | 604,417 | +1.69(+1.39%) |
Jun 16, 2017 | 122.83 | 122.84 | 120.29 | 121.36 | 803,270 | -1.54(-1.25%) |
Jun 15, 2017 | 121.37 | 123.33 | 121.26 | 122.90 | 886,817 | +1.29(+1.06%) |
Jun 14, 2017 | 123.14 | 123.32 | 121.30 | 121.61 | 351,448 | -1.54(-1.25%) |
Jun 13, 2017 | 123.69 | 124.57 | 122.94 | 123.15 | 444,021 | -0.05(-0.04%) |
Jun 12, 2017 | 124.13 | 124.63 | 121.96 | 123.20 | 801,318 | -1.01(-0.81%) |
Jun 09, 2017 | 124.33 | 125.93 | 123.52 | 124.21 | 647,205 | -0.32(-0.26%) |
Jun 08, 2017 | 124.28 | 125.27 | 123.30 | 124.53 | 481,435 | -0.21(-0.17%) |
Jun 07, 2017 | 125.34 | 126.07 | 124.71 | 124.74 | 534,640 | -0.24(-0.19%) |
Jun 06, 2017 | 124.80 | 125.89 | 123.59 | 124.98 | 490,799 | +0.03(+0.02%) |
Jun 05, 2017 | 125.00 | 125.21 | 123.70 | 124.95 | 687,149 | -0.05(-0.04%) |
Jun 02, 2017 | 124.12 | 125.59 | 123.88 | 125.00 | 546,530 | +0.56(+0.45%) |
Jun 01, 2017 | 122.42 | 124.60 | 122.17 | 124.44 | 817,512 | +2.62(+2.15%) |
May 31, 2017 | 121.54 | 122.14 | 119.54 | 121.82 | 520,227 | +0.75(+0.62%) |
May 30, 2017 | 120.43 | 121.42 | 119.60 | 121.07 | 218,304 | +0.66(+0.55%) |
May 26, 2017 | 119.76 | 120.59 | 119.47 | 120.41 | 216,670 | +0.64(+0.53%) |
May 25, 2017 | 119.42 | 120.04 | 119.20 | 119.77 | 334,769 | +0.65(+0.55%) |
May 24, 2017 | 118.48 | 119.30 | 118.20 | 119.12 | 225,691 | +0.37(+0.31%) |
May 23, 2017 | 119.68 | 119.83 | 118.11 | 118.75 | 319,267 | -0.16(-0.13%) |
May 22, 2017 | 119.22 | 119.99 | 118.67 | 118.91 | 357,390 | +0.68(+0.58%) |
May 19, 2017 | 116.82 | 119.20 | 116.10 | 118.23 | 450,975 | +2.45(+2.12%) |
May 18, 2017 | 115.38 | 116.13 | 114.53 | 115.78 | 399,331 | -0.32(-0.28%) |
May 17, 2017 | 116.68 | 117.13 | 115.34 | 116.10 | 356,616 | -2.06(-1.74%) |
May 16, 2017 | 118.41 | 118.54 | 116.89 | 118.16 | 512,187 | -0.23(-0.19%) |
May 15, 2017 | 117.20 | 118.90 | 117.01 | 118.39 | 327,374 | +1.65(+1.41%) |
May 12, 2017 | 116.67 | 117.45 | 116.11 | 116.74 | 309,582 | -0.75(-0.64%) |
May 11, 2017 | 118.65 | 118.82 | 117.12 | 117.49 | 393,539 | -1.48(-1.24%) |
May 10, 2017 | 118.92 | 119.32 | 117.99 | 118.97 | 425,705 | -0.09(-0.08%) |
May 09, 2017 | 119.91 | 120.33 | 118.67 | 119.06 | 595,280 | -0.54(-0.45%) |
May 08, 2017 | 117.39 | 119.74 | 117.39 | 119.60 | 380,985 | +0.75(+0.63%) |
May 05, 2017 | 119.50 | 119.73 | 117.65 | 118.85 | 600,808 | -1.34(-1.11%) |
May 04, 2017 | 120.07 | 121.17 | 119.61 | 120.19 | 396,723 | +0.17(+0.14%) |
May 03, 2017 | 118.55 | 120.06 | 117.86 | 120.02 | 317,673 | +1.02(+0.86%) |
May 02, 2017 | 117.62 | 119.04 | 117.04 | 119.00 | 322,168 | +1.52(+1.29%) |
May 01, 2017 | 119.03 | 119.28 | 117.43 | 117.48 | 245,847 | -1.39(-1.17%) |
Apr 28, 2017 | 118.93 | 119.39 | 117.78 | 118.87 | 459,321 | +0.07(+0.06%) |
Apr 27, 2017 | 117.73 | 119.16 | 117.73 | 118.80 | 245,824 | +1.09(+0.93%) |
Apr 26, 2017 | 118.69 | 119.18 | 116.34 | 117.71 | 339,193 | -0.99(-0.83%) |
Apr 25, 2017 | 119.00 | 120.00 | 118.11 | 118.70 | 509,238 | +0.79(+0.67%) |
Apr 24, 2017 | 116.75 | 118.50 | 116.04 | 117.91 | 639,501 | +3.26(+2.84%) |
Apr 21, 2017 | 118.50 | 118.50 | 112.56 | 114.65 | 1,272,802 | -3.12(-2.65%) |
Apr 20, 2017 | 116.04 | 118.28 | 116.04 | 117.77 | 565,527 | +2.71(+2.36%) |
Apr 19, 2017 | 115.45 | 115.45 | 113.58 | 115.06 | 489,479 | +1.86(+1.64%) |
Apr 18, 2017 | 112.58 | 113.68 | 112.26 | 113.20 | 159,332 | -0.08(-0.07%) |
Apr 17, 2017 | 112.34 | 113.44 | 111.89 | 113.28 | 305,059 | +1.54(+1.38%) |
Apr 13, 2017 | 113.18 | 114.20 | 111.68 | 111.74 | 229,242 | -1.55(-1.37%) |
Apr 12, 2017 | 115.81 | 115.81 | 113.05 | 113.29 | 332,707 | -3.02(-2.60%) |
Apr 11, 2017 | 116.07 | 116.52 | 114.32 | 116.31 | 389,140 | +0.28(+0.24%) |
Apr 10, 2017 | 116.64 | 118.05 | 115.67 | 116.03 | 357,577 | -0.46(-0.39%) |
Apr 07, 2017 | 116.37 | 117.74 | 115.62 | 116.49 | 304,011 | -0.44(-0.38%) |
Apr 06, 2017 | 115.96 | 117.19 | 114.74 | 116.93 | 402,080 | +1.60(+1.39%) |
Apr 05, 2017 | 115.72 | 117.10 | 114.95 | 115.33 | 463,348 | +0.19(+0.17%) |
Apr 04, 2017 | 115.56 | 116.05 | 114.79 | 115.14 | 192,710 | -0.37(-0.32%) |
Apr 03, 2017 | 117.45 | 117.71 | 114.66 | 115.51 | 410,827 | -1.91(-1.63%) |
Mar 31, 2017 | 117.21 | 118.14 | 116.35 | 117.42 | 293,387 | -0.03(-0.03%) |
Mar 30, 2017 | 117.45 | 117.77 | 116.70 | 117.45 | 178,897 | -0.02(-0.02%) |
Mar 29, 2017 | 117.00 | 118.38 | 116.51 | 117.47 | 176,190 | +0.30(+0.26%) |
Mar 28, 2017 | 116.38 | 117.64 | 115.42 | 117.17 | 309,126 | +0.91(+0.78%) |
Mar 27, 2017 | 114.54 | 116.71 | 112.10 | 116.26 | 267,782 | -0.24(-0.21%) |
Mar 24, 2017 | 116.33 | 117.39 | 115.98 | 116.50 | 300,776 | +0.44(+0.38%) |
Mar 23, 2017 | 115.46 | 116.88 | 115.46 | 116.06 | 214,149 | -0.35(-0.30%) |
Mar 22, 2017 | 115.14 | 116.61 | 114.39 | 116.41 | 206,046 | +1.01(+0.88%) |
Mar 21, 2017 | 117.60 | 118.25 | 115.09 | 115.40 | 398,586 | -1.83(-1.56%) |
Mar 20, 2017 | 117.13 | 117.52 | 116.56 | 117.23 | 181,029 | +0.23(+0.20%) |
Mar 17, 2017 | 117.23 | 118.14 | 116.81 | 117.00 | 356,004 | -0.70(-0.59%) |
Mar 16, 2017 | 117.26 | 118.00 | 116.79 | 117.70 | 302,167 | +0.71(+0.61%) |
Mar 15, 2017 | 116.89 | 117.50 | 116.02 | 116.99 | 282,632 | +1.08(+0.93%) |
Mar 14, 2017 | 115.24 | 116.42 | 114.41 | 115.91 | 462,808 | -0.55(-0.47%) |
Mar 13, 2017 | 115.13 | 116.64 | 114.84 | 116.46 | 361,877 | +1.46(+1.27%) |
Mar 10, 2017 | 113.83 | 115.36 | 113.83 | 115.00 | 306,777 | +2.09(+1.85%) |
Mar 09, 2017 | 113.57 | 114.21 | 111.59 | 112.91 | 271,801 | -1.05(-0.92%) |
Mar 08, 2017 | 114.49 | 115.16 | 113.95 | 113.96 | 234,323 | -0.21(-0.18%) |
Mar 07, 2017 | 113.76 | 114.99 | 113.54 | 114.17 | 277,325 | -0.07(-0.06%) |
Mar 06, 2017 | 113.71 | 115.83 | 111.21 | 114.24 | 226,871 | -0.95(-0.82%) |
Mar 03, 2017 | 114.30 | 116.26 | 114.30 | 115.19 | 302,077 | +0.91(+0.80%) |
Mar 02, 2017 | 114.99 | 115.52 | 114.06 | 114.28 | 386,840 | -0.71(-0.62%) |
Mar 01, 2017 | 114.14 | 115.58 | 113.82 | 114.99 | 422,813 | +2.71(+2.41%) |
Feb 28, 2017 | 113.10 | 114.14 | 111.52 | 112.28 | 394,553 | -1.95(-1.71%) |
Feb 27, 2017 | 112.70 | 114.24 | 111.88 | 114.23 | 353,402 | +1.36(+1.20%) |
Feb 24, 2017 | 111.76 | 113.15 | 110.52 | 112.87 | 377,393 | +0.12(+0.11%) |
Feb 23, 2017 | 113.22 | 113.64 | 111.31 | 112.75 | 383,783 | -0.29(-0.26%) |
Feb 22, 2017 | 114.32 | 114.98 | 112.68 | 113.04 | 472,654 | -1.74(-1.52%) |
Feb 21, 2017 | 115.58 | 116.44 | 114.61 | 114.78 | 444,707 | -0.78(-0.67%) |
Feb 17, 2017 | 115.56 | 115.56 | 115.56 | 0 | -0.22(-0.19%) | |
Feb 16, 2017 | 116.30 | 116.39 | 114.98 | 115.78 | 335,777 | -0.52(-0.45%) |
Feb 15, 2017 | 116.35 | 116.76 | 115.87 | 116.30 | 196,865 | -0.16(-0.14%) |
Feb 14, 2017 | 115.89 | 116.90 | 115.06 | 116.46 | 253,291 | +0.59(+0.51%) |
Feb 13, 2017 | 117.59 | 118.50 | 115.61 | 115.87 | 390,782 | -1.13(-0.97%) |
Feb 10, 2017 | 116.43 | 117.38 | 115.70 | 117.00 | 413,962 | +0.99(+0.85%) |
Feb 09, 2017 | 113.77 | 116.29 | 112.76 | 116.01 | 275,927 | +2.54(+2.24%) |
Feb 08, 2017 | 113.95 | 113.95 | 112.33 | 113.47 | 199,195 | -0.91(-0.80%) |
Feb 07, 2017 | 113.82 | 115.70 | 113.78 | 114.38 | 318,314 | +0.23(+0.20%) |
Feb 06, 2017 | 113.68 | 114.98 | 113.21 | 114.15 | 264,025 | -0.40(-0.35%) |
Feb 03, 2017 | 114.16 | 115.73 | 113.28 | 114.55 | 391,698 | +0.74(+0.65%) |
Feb 02, 2017 | 115.01 | 115.75 | 112.36 | 113.81 | 631,056 | +1.58(+1.41%) |
Feb 01, 2017 | 110.01 | 112.38 | 110.01 | 112.23 | 573,544 | +3.20(+2.93%) |
Jan 31, 2017 | 107.74 | 109.66 | 105.59 | 109.03 | 464,355 | +1.07(+0.99%) |
Jan 30, 2017 | 108.33 | 109.25 | 106.54 | 107.96 | 365,815 | -1.47(-1.34%) |
Jan 27, 2017 | 109.49 | 110.18 | 108.60 | 109.43 | 308,924 | +0.22(+0.20%) |
Jan 26, 2017 | 108.85 | 109.70 | 108.21 | 109.21 | 292,865 | +0.06(+0.05%) |
Jan 25, 2017 | 107.43 | 109.89 | 106.22 | 109.15 | 442,040 | +2.45(+2.30%) |
Jan 24, 2017 | 106.20 | 107.19 | 105.33 | 106.70 | 346,179 | +1.27(+1.20%) |
Jan 23, 2017 | 105.28 | 106.19 | 104.97 | 105.43 | 278,539 | +0.18(+0.17%) |
Jan 20, 2017 | 104.62 | 105.45 | 104.08 | 105.25 | 451,095 | +0.90(+0.86%) |
Jan 19, 2017 | 106.25 | 106.38 | 103.40 | 104.35 | 558,342 | -1.51(-1.43%) |
Jan 18, 2017 | 105.09 | 106.42 | 104.44 | 105.86 | 351,172 | +1.65(+1.58%) |
Jan 17, 2017 | 104.99 | 105.50 | 103.91 | 104.21 | 558,571 | -1.48(-1.40%) |
Jan 13, 2017 | 105.69 | 105.69 | 105.69 | 0 | -0.96(-0.90%) | |
Jan 12, 2017 | 106.85 | 106.86 | 104.49 | 106.65 | 305,980 | -0.05(-0.05%) |
Jan 11, 2017 | 106.80 | 108.97 | 105.77 | 106.70 | 264,660 | +0.15(+0.14%) |
Jan 10, 2017 | 105.81 | 106.75 | 105.50 | 106.55 | 298,423 | +1.44(+1.37%) |
Jan 09, 2017 | 106.05 | 106.42 | 104.54 | 105.11 | 381,895 | -0.78(-0.74%) |
Jan 06, 2017 | 105.75 | 106.27 | 102.39 | 105.89 | 683,665 | -1.05(-0.98%) |
Jan 05, 2017 | 108.48 | 109.15 | 106.60 | 106.94 | 454,568 | -1.58(-1.46%) |
Jan 04, 2017 | 108.86 | 109.69 | 108.09 | 108.52 | 223,771 | +0.33(+0.31%) |
Jan 03, 2017 | 106.96 | 108.36 | 106.00 | 108.19 | 290,247 | +2.04(+1.92%) |
Dec 30, 2016 | 106.15 | 106.15 | 106.15 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 106.93 | 107.30 | 105.49 | 106.13 | 281,382 | -0.56(-0.52%) |
Dec 28, 2016 | 109.63 | 109.63 | 106.21 | 106.69 | 188,252 | -2.19(-2.01%) |
Dec 27, 2016 | 108.38 | 109.38 | 108.38 | 108.88 | 173,915 | +0.53(+0.49%) |
Dec 23, 2016 | 108.35 | 108.35 | 108.35 | 0 | -0.30(-0.28%) | |
Dec 22, 2016 | 109.18 | 109.69 | 108.52 | 108.65 | 416,323 | -1.00(-0.91%) |
Dec 21, 2016 | 108.87 | 109.88 | 108.65 | 109.65 | 425,906 | +0.59(+0.54%) |
Dec 20, 2016 | 108.19 | 109.76 | 108.08 | 109.06 | 223,548 | +0.64(+0.59%) |
Dec 19, 2016 | 107.89 | 109.14 | 107.84 | 108.42 | 281,855 | +0.18(+0.17%) |
Dec 16, 2016 | 108.82 | 109.30 | 107.92 | 108.24 | 370,863 | -0.49(-0.45%) |
Dec 15, 2016 | 107.85 | 109.49 | 106.83 | 108.73 | 367,084 | +0.58(+0.54%) |
Dec 14, 2016 | 109.70 | 110.82 | 108.08 | 108.15 | 418,227 | -2.63(-2.37%) |
Dec 13, 2016 | 111.21 | 111.99 | 110.16 | 110.78 | 396,229 | -0.03(-0.03%) |
Dec 12, 2016 | 111.22 | 111.73 | 109.74 | 110.81 | 301,210 | -0.25(-0.23%) |
Dec 09, 2016 | 111.33 | 112.54 | 110.33 | 111.06 | 267,100 | -0.50(-0.45%) |
Dec 08, 2016 | 111.04 | 112.37 | 110.08 | 111.56 | 456,392 | +0.66(+0.60%) |
Dec 07, 2016 | 108.61 | 111.64 | 108.29 | 110.90 | 520,030 | +2.50(+2.31%) |
Dec 06, 2016 | 106.89 | 109.53 | 106.06 | 108.40 | 933,361 | +1.21(+1.13%) |
Dec 05, 2016 | 104.25 | 108.39 | 104.13 | 107.19 | 1,109,401 | +4.83(+4.72%) |
Dec 02, 2016 | 100.15 | 102.72 | 99.34 | 102.36 | 795,210 | +1.34(+1.33%) |
Dec 01, 2016 | 99.28 | 101.56 | 98.69 | 101.02 | 888,571 | +2.51(+2.55%) |
Nov 30, 2016 | 99.39 | 100.09 | 98.31 | 98.51 | 532,155 | +0.10(+0.10%) |
Nov 29, 2016 | 96.24 | 98.91 | 96.10 | 98.41 | 677,718 | +1.80(+1.86%) |
Nov 28, 2016 | 100.30 | 100.54 | 96.49 | 96.61 | 767,871 | -4.05(-4.02%) |
Nov 25, 2016 | 101.99 | 101.99 | 99.90 | 100.66 | 243,091 | -1.34(-1.31%) |
Nov 23, 2016 | 102.00 | 102.00 | 102.00 | 0 | -0.01(-0.01%) | |
Nov 22, 2016 | 100.75 | 102.09 | 100.45 | 102.01 | 509,206 | +1.62(+1.61%) |
Nov 21, 2016 | 100.92 | 101.59 | 99.87 | 100.39 | 481,674 | +0.39(+0.39%) |
Nov 18, 2016 | 100.42 | 101.54 | 99.73 | 100.00 | 983,939 | -1.35(-1.33%) |
Nov 17, 2016 | 102.75 | 103.23 | 101.31 | 101.35 | 463,803 | -1.44(-1.40%) |
Nov 16, 2016 | 102.67 | 103.76 | 102.52 | 102.79 | 362,923 | -0.55(-0.53%) |
Nov 15, 2016 | 102.07 | 103.52 | 101.43 | 103.34 | 229,688 | +1.14(+1.12%) |
Nov 14, 2016 | 104.64 | 105.82 | 102.13 | 102.20 | 505,946 | -1.67(-1.61%) |
Nov 11, 2016 | 101.02 | 104.07 | 101.02 | 103.87 | 1,031,133 | +2.45(+2.42%) |
Nov 10, 2016 | 101.00 | 103.86 | 101.00 | 101.42 | 637,026 | +1.30(+1.30%) |
Nov 09, 2016 | 98.46 | 100.85 | 98.46 | 100.12 | 537,707 | +0.89(+0.90%) |
Nov 08, 2016 | 99.10 | 99.68 | 98.05 | 99.23 | 329,534 | -0.08(-0.08%) |
Nov 07, 2016 | 99.51 | 100.23 | 98.81 | 99.31 | 668,754 | +1.96(+2.01%) |
Nov 04, 2016 | 96.59 | 98.78 | 96.25 | 97.35 | 391,686 | +0.54(+0.56%) |
Nov 03, 2016 | 96.82 | 97.87 | 96.52 | 96.81 | 354,576 | +0.21(+0.22%) |
Nov 02, 2016 | 97.45 | 98.18 | 96.52 | 96.60 | 441,120 | -1.10(-1.13%) |
Nov 01, 2016 | 98.78 | 99.68 | 96.60 | 97.70 | 458,366 | -0.76(-0.77%) |
Oct 31, 2016 | 97.77 | 98.59 | 97.37 | 98.46 | 619,292 | +0.97(+0.99%) |
Oct 28, 2016 | 97.88 | 98.84 | 97.19 | 97.49 | 380,681 | -0.56(-0.57%) |
Oct 27, 2016 | 96.95 | 98.21 | 96.20 | 98.05 | 541,714 | +0.86(+0.88%) |
Oct 26, 2016 | 96.39 | 98.28 | 96.39 | 97.19 | 400,861 | +0.27(+0.28%) |
Oct 25, 2016 | 99.47 | 99.81 | 96.69 | 96.92 | 523,345 | -2.45(-2.47%) |
Oct 24, 2016 | 100.85 | 101.99 | 98.97 | 99.37 | 695,614 | +0.21(+0.21%) |
Oct 21, 2016 | 98.11 | 99.61 | 97.83 | 99.16 | 695,107 | -0.35(-0.35%) |
Oct 20, 2016 | 106.00 | 106.62 | 98.97 | 99.51 | 1,720,111 | -6.21(-5.87%) |
Oct 19, 2016 | 106.82 | 106.98 | 105.38 | 105.72 | 1,320,006 | -1.15(-1.08%) |
Oct 18, 2016 | 107.72 | 107.72 | 106.44 | 106.87 | 664,697 | +0.81(+0.76%) |
Oct 17, 2016 | 107.10 | 107.56 | 106.05 | 106.06 | 507,094 | -1.22(-1.14%) |
Oct 14, 2016 | 108.55 | 109.18 | 107.21 | 107.28 | 311,242 | -0.51(-0.47%) |
Oct 13, 2016 | 107.68 | 108.40 | 107.12 | 107.79 | 484,394 | -0.98(-0.90%) |
Oct 12, 2016 | 110.74 | 110.79 | 108.61 | 108.77 | 679,466 | -1.69(-1.53%) |
Oct 11, 2016 | 111.80 | 112.00 | 109.84 | 110.46 | 520,054 | -1.39(-1.24%) |
Oct 10, 2016 | 111.99 | 113.23 | 111.63 | 111.85 | 646,400 | +0.15(+0.13%) |
Oct 07, 2016 | 113.71 | 113.71 | 110.95 | 111.70 | 577,834 | -1.81(-1.59%) |
Oct 06, 2016 | 112.66 | 113.63 | 112.27 | 113.51 | 405,831 | +0.36(+0.32%) |
Oct 05, 2016 | 114.16 | 114.16 | 112.80 | 113.15 | 545,756 | +0.18(+0.16%) |
Oct 04, 2016 | 113.13 | 114.05 | 112.38 | 112.97 | 583,457 | +0.29(+0.26%) |
Oct 03, 2016 | 113.43 | 113.61 | 112.55 | 112.68 | 370,024 | -0.85(-0.75%) |
Sep 30, 2016 | 112.78 | 113.85 | 112.08 | 113.53 | 453,628 | +2.33(+2.10%) |
Sep 29, 2016 | 112.15 | 112.80 | 110.79 | 111.20 | 296,182 | -1.06(-0.94%) |
Sep 28, 2016 | 109.99 | 112.54 | 109.47 | 112.26 | 496,591 | +2.73(+2.49%) |
Sep 27, 2016 | 107.51 | 109.73 | 107.24 | 109.53 | 409,655 | +1.41(+1.30%) |
Sep 26, 2016 | 108.37 | 109.12 | 107.74 | 108.12 | 411,822 | -0.64(-0.59%) |
Sep 23, 2016 | 110.71 | 110.71 | 108.70 | 108.76 | 393,653 | -2.09(-1.89%) |
Sep 22, 2016 | 109.96 | 111.03 | 109.65 | 110.85 | 304,888 | +1.98(+1.82%) |
Sep 21, 2016 | 106.89 | 109.13 | 106.72 | 108.87 | 498,138 | +2.82(+2.66%) |
Sep 20, 2016 | 106.47 | 106.47 | 105.17 | 106.05 | 333,026 | +0.14(+0.13%) |
Sep 19, 2016 | 106.12 | 110.05 | 105.76 | 105.91 | 402,211 | +0.66(+0.63%) |
Sep 16, 2016 | 105.02 | 105.64 | 104.66 | 105.25 | 397,790 | -0.89(-0.84%) |
Sep 15, 2016 | 104.65 | 106.60 | 104.65 | 106.14 | 400,410 | +1.74(+1.67%) |
Sep 14, 2016 | 104.34 | 104.82 | 103.60 | 104.40 | 241,767 | +0.07(+0.07%) |
Sep 13, 2016 | 105.09 | 105.88 | 103.81 | 104.33 | 342,620 | -1.98(-1.86%) |
Sep 12, 2016 | 103.67 | 106.92 | 103.67 | 106.31 | 487,892 | +1.70(+1.63%) |
Sep 09, 2016 | 106.51 | 106.80 | 104.37 | 104.61 | 451,106 | -2.28(-2.13%) |
Sep 08, 2016 | 107.53 | 107.66 | 106.22 | 106.89 | 368,317 | -0.84(-0.78%) |
Sep 07, 2016 | 106.95 | 108.09 | 106.95 | 107.73 | 287,207 | +0.16(+0.15%) |
Sep 06, 2016 | 107.91 | 108.16 | 106.85 | 107.57 | 350,448 | -0.08(-0.07%) |
Sep 02, 2016 | 107.44 | 107.65 | 107.65 | 107.65 | 248,000 | +0.90(+0.84%) |
Sep 01, 2016 | 107.05 | 107.86 | 105.86 | 106.75 | 222,176 | -0.01(-0.01%) |
Aug 31, 2016 | 106.53 | 107.29 | 106.13 | 106.76 | 264,427 | -0.30(-0.28%) |
Aug 30, 2016 | 106.79 | 107.93 | 106.36 | 107.06 | 378,796 | +0.04(+0.04%) |
Aug 29, 2016 | 106.65 | 107.74 | 106.65 | 107.02 | 223,314 | +0.24(+0.22%) |
Aug 26, 2016 | 107.27 | 107.99 | 106.53 | 106.78 | 291,597 | -0.09(-0.08%) |
Aug 25, 2016 | 106.12 | 107.00 | 106.12 | 106.87 | 369,043 | +0.19(+0.18%) |
Aug 24, 2016 | 106.97 | 107.89 | 106.42 | 106.68 | 387,716 | -0.18(-0.17%) |
Aug 23, 2016 | 105.85 | 107.00 | 105.63 | 106.86 | 347,278 | +1.69(+1.61%) |
Aug 22, 2016 | 104.97 | 105.58 | 104.46 | 105.17 | 213,509 | -0.53(-0.50%) |
Aug 19, 2016 | 104.20 | 106.04 | 104.20 | 105.70 | 278,049 | +0.99(+0.95%) |
Aug 18, 2016 | 103.00 | 105.12 | 102.60 | 104.71 | 724,793 | +1.71(+1.66%) |
Aug 17, 2016 | 102.83 | 103.40 | 102.32 | 103.00 | 323,616 | -0.01(-0.01%) |
Aug 16, 2016 | 102.91 | 103.42 | 102.45 | 103.01 | 521,322 | -0.04(-0.04%) |
Aug 15, 2016 | 101.41 | 103.90 | 101.41 | 103.05 | 445,136 | +1.61(+1.59%) |
Aug 12, 2016 | 100.88 | 101.75 | 100.73 | 101.44 | 431,657 | +0.10(+0.10%) |
Aug 11, 2016 | 101.42 | 102.35 | 101.29 | 101.34 | 241,638 | +0.23(+0.23%) |
Aug 10, 2016 | 101.40 | 101.75 | 100.96 | 101.11 | 244,644 | +0.10(+0.10%) |
Aug 09, 2016 | 100.92 | 101.81 | 100.78 | 101.01 | 198,294 | -0.06(-0.06%) |
Aug 08, 2016 | 101.40 | 102.10 | 100.82 | 101.07 | 238,687 | +0.22(+0.22%) |
Aug 05, 2016 | 99.77 | 101.03 | 99.67 | 100.85 | 409,124 | +1.71(+1.72%) |
Aug 04, 2016 | 99.06 | 100.37 | 98.49 | 99.14 | 427,328 | -0.06(-0.06%) |
Aug 03, 2016 | 97.77 | 99.91 | 97.67 | 99.20 | 374,993 | +1.17(+1.19%) |
Aug 02, 2016 | 98.52 | 98.84 | 97.58 | 98.03 | 484,768 | -0.93(-0.94%) |
Aug 01, 2016 | 99.94 | 100.29 | 98.44 | 98.96 | 376,774 | -1.31(-1.31%) |
Jul 29, 2016 | 98.82 | 100.43 | 98.82 | 100.27 | 392,491 | +1.06(+1.07%) |
Jul 28, 2016 | 99.42 | 99.80 | 98.39 | 99.21 | 523,745 | -0.69(-0.69%) |
Jul 27, 2016 | 100.12 | 100.82 | 99.42 | 99.90 | 448,971 | +0.34(+0.34%) |
Jul 26, 2016 | 97.59 | 99.97 | 97.59 | 99.56 | 524,819 | +2.22(+2.28%) |
Jul 25, 2016 | 97.71 | 98.13 | 96.50 | 97.34 | 469,158 | -0.37(-0.38%) |
Jul 22, 2016 | 98.14 | 98.63 | 96.09 | 97.71 | 379,914 | -0.67(-0.68%) |
Jul 21, 2016 | 99.69 | 100.69 | 98.00 | 98.38 | 718,258 | -0.34(-0.34%) |
Jul 20, 2016 | 97.00 | 99.80 | 94.30 | 98.72 | 1,442,992 | +6.63(+7.20%) |
Jul 19, 2016 | 93.08 | 93.47 | 91.87 | 92.09 | 1,099,167 | -1.74(-1.85%) |
Jul 18, 2016 | 93.03 | 94.06 | 92.60 | 93.83 | 429,468 | +0.51(+0.55%) |
Jul 15, 2016 | 93.15 | 93.74 | 92.78 | 93.32 | 648,648 | +0.35(+0.38%) |
Jul 14, 2016 | 94.16 | 94.54 | 92.54 | 92.97 | 635,827 | +0.34(+0.37%) |
Jul 13, 2016 | 94.90 | 95.46 | 91.85 | 92.63 | 717,989 | -2.44(-2.57%) |
Jul 12, 2016 | 92.65 | 95.34 | 92.65 | 95.07 | 1,056,094 | +3.51(+3.83%) |
Jul 11, 2016 | 90.32 | 92.53 | 90.32 | 91.56 | 677,318 | +2.06(+2.30%) |
Jul 08, 2016 | 88.59 | 89.71 | 87.26 | 89.50 | 789,825 | +2.24(+2.57%) |
Jul 07, 2016 | 87.70 | 89.04 | 86.34 | 87.26 | 593,396 | -1.12(-1.27%) |
Jul 06, 2016 | 86.62 | 88.52 | 84.48 | 88.38 | 741,734 | +1.38(+1.59%) |
Jul 05, 2016 | 89.35 | 89.39 | 86.00 | 87.00 | 866,240 | -2.89(-3.22%) |