Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 143.11 | 143.34 | 141.43 | 142.18 | 109,155 | -0.28(-0.20%) |
Jul 28, 2017 | 144.69 | 145.11 | 142.08 | 142.46 | 110,077 | -2.51(-1.73%) |
Jul 27, 2017 | 144.36 | 146.55 | 144.04 | 144.97 | 196,510 | +0.84(+0.58%) |
Jul 26, 2017 | 144.97 | 145.90 | 143.11 | 144.13 | 137,227 | -0.88(-0.61%) |
Jul 25, 2017 | 144.97 | 146.11 | 144.46 | 145.02 | 198,954 | +1.16(+0.81%) |
Jul 24, 2017 | 147.02 | 147.25 | 143.43 | 143.85 | 145,865 | -3.21(-2.18%) |
Jul 21, 2017 | 147.34 | 149.30 | 146.53 | 147.06 | 195,570 | +0.23(+0.16%) |
Jul 20, 2017 | 144.50 | 148.88 | 143.15 | 146.83 | 252,380 | +4.42(+3.11%) |
Jul 19, 2017 | 140.41 | 142.69 | 139.66 | 142.41 | 111,613 | +2.23(+1.59%) |
Jul 18, 2017 | 142.22 | 142.36 | 139.52 | 140.17 | 113,467 | -2.23(-1.57%) |
Jul 17, 2017 | 141.25 | 142.78 | 140.59 | 142.41 | 67,738 | +1.16(+0.82%) |
Jul 14, 2017 | 140.22 | 141.66 | 139.71 | 141.25 | 75,366 | +0.98(+0.70%) |
Jul 13, 2017 | 141.01 | 141.13 | 139.90 | 140.27 | 104,697 | -0.93(-0.66%) |
Jul 12, 2017 | 140.13 | 141.71 | 140.13 | 141.20 | 82,386 | +1.63(+1.17%) |
Jul 11, 2017 | 139.24 | 140.08 | 138.36 | 139.57 | 123,100 | +0.56(+0.40%) |
Jul 10, 2017 | 140.22 | 140.87 | 138.78 | 139.01 | 99,616 | -1.48(-1.05%) |
Jul 07, 2017 | 140.03 | 140.87 | 139.29 | 140.49 | 67,854 | +0.50(+0.36%) |
Jul 06, 2017 | 139.29 | 141.03 | 137.06 | 139.99 | 118,302 | -0.65(-0.46%) |
Jul 05, 2017 | 141.06 | 142.08 | 139.24 | 140.64 | 85,820 | -0.47(-0.33%) |
Jul 03, 2017 | 139.85 | 141.52 | 139.52 | 141.10 | 49,902 | +1.81(+1.30%) |
Jun 30, 2017 | 138.17 | 140.22 | 138.17 | 139.29 | 91,906 | +1.58(+1.15%) |
Jun 29, 2017 | 139.29 | 139.34 | 136.40 | 137.71 | 119,051 | -1.30(-0.94%) |
Jun 28, 2017 | 138.54 | 139.43 | 137.21 | 139.01 | 131,434 | +1.56(+1.13%) |
Jun 27, 2017 | 138.56 | 138.56 | 135.97 | 137.45 | 128,647 | -1.58(-1.14%) |
Jun 26, 2017 | 138.70 | 140.56 | 138.66 | 139.03 | 75,848 | +0.79(+0.57%) |
Jun 23, 2017 | 136.57 | 138.75 | 136.29 | 138.24 | 520,246 | +1.86(+1.36%) |
Jun 22, 2017 | 136.66 | 137.03 | 135.50 | 136.38 | 112,012 | -0.23(-0.17%) |
Jun 21, 2017 | 137.68 | 137.68 | 136.52 | 136.62 | 103,394 | -0.84(-0.61%) |
Jun 20, 2017 | 139.87 | 141.58 | 137.40 | 137.45 | 99,756 | -2.97(-2.12%) |
Jun 19, 2017 | 140.33 | 141.12 | 139.33 | 140.42 | 116,005 | +0.47(+0.33%) |
Jun 16, 2017 | 140.66 | 140.93 | 139.08 | 139.96 | 293,929 | -0.97(-0.69%) |
Jun 15, 2017 | 141.03 | 142.70 | 140.49 | 140.93 | 170,456 | -1.44(-1.01%) |
Jun 14, 2017 | 142.23 | 142.65 | 140.47 | 142.37 | 232,889 | +0.28(+0.20%) |
Jun 13, 2017 | 141.17 | 143.02 | 140.98 | 142.09 | 155,392 | +1.07(+0.76%) |
Jun 12, 2017 | 139.63 | 141.54 | 139.63 | 141.03 | 133,008 | +1.72(+1.23%) |
Jun 09, 2017 | 138.19 | 140.98 | 137.38 | 139.31 | 134,419 | +1.39(+1.01%) |
Jun 08, 2017 | 135.50 | 138.80 | 134.94 | 137.91 | 98,983 | +2.18(+1.61%) |
Jun 07, 2017 | 136.29 | 136.85 | 135.41 | 135.73 | 137,057 | -0.33(-0.24%) |
Jun 06, 2017 | 136.06 | 136.57 | 134.43 | 136.06 | 74,845 | -0.84(-0.61%) |
Jun 05, 2017 | 136.94 | 137.64 | 136.24 | 136.89 | 68,579 | +0.14(+0.10%) |
Jun 02, 2017 | 137.59 | 138.52 | 136.27 | 136.75 | 66,507 | -0.51(-0.37%) |
Jun 01, 2017 | 136.52 | 138.38 | 134.94 | 137.26 | 100,107 | +1.30(+0.96%) |
May 31, 2017 | 136.29 | 136.85 | 134.34 | 135.97 | 128,720 | -0.05(-0.03%) |
May 30, 2017 | 135.97 | 136.15 | 134.90 | 136.01 | 71,161 | -0.14(-0.10%) |
May 26, 2017 | 135.69 | 136.34 | 134.90 | 136.15 | 60,552 | +0.37(+0.27%) |
May 25, 2017 | 135.82 | 137.03 | 134.99 | 135.78 | 69,927 | +0.28(+0.21%) |
May 24, 2017 | 137.68 | 138.40 | 134.90 | 135.50 | 88,588 | -2.00(-1.45%) |
May 23, 2017 | 138.29 | 138.29 | 136.94 | 137.50 | 155,803 | -0.51(-0.37%) |
May 22, 2017 | 139.87 | 140.24 | 137.36 | 138.01 | 86,189 | -1.16(-0.83%) |
May 19, 2017 | 137.45 | 140.14 | 136.20 | 139.17 | 91,458 | +2.69(+1.97%) |
May 18, 2017 | 135.69 | 137.59 | 134.82 | 136.47 | 135,793 | +0.09(+0.07%) |
May 17, 2017 | 139.08 | 138.01 | 136.15 | 136.38 | 94,461 | -2.69(-1.94%) |
May 16, 2017 | 139.77 | 139.77 | 138.05 | 139.08 | 87,891 | -0.46(-0.33%) |
May 15, 2017 | 140.47 | 141.33 | 139.03 | 139.54 | 79,689 | -0.14(-0.10%) |
May 12, 2017 | 141.12 | 141.12 | 139.31 | 139.68 | 77,682 | -1.90(-1.34%) |
May 11, 2017 | 140.84 | 141.77 | 138.56 | 141.58 | 120,071 | +0.65(+0.46%) |
May 10, 2017 | 141.54 | 142.37 | 140.70 | 140.93 | 105,796 | -0.47(-0.33%) |
May 09, 2017 | 141.91 | 142.42 | 140.79 | 141.40 | 151,957 | -0.37(-0.26%) |
May 08, 2017 | 141.58 | 142.47 | 140.66 | 141.77 | 124,252 | +0.42(+0.30%) |
May 05, 2017 | 140.66 | 141.44 | 138.98 | 141.35 | 127,195 | +1.30(+0.93%) |
May 04, 2017 | 141.03 | 142.30 | 138.68 | 140.05 | 115,472 | -0.98(-0.69%) |
May 03, 2017 | 141.31 | 141.31 | 139.96 | 141.03 | 89,743 | -0.74(-0.52%) |
May 02, 2017 | 141.58 | 142.70 | 141.12 | 141.77 | 120,201 | +0.19(+0.13%) |
May 01, 2017 | 141.96 | 143.79 | 140.24 | 141.58 | 171,147 | +0.09(+0.07%) |
Apr 28, 2017 | 144.09 | 144.09 | 141.35 | 141.49 | 120,472 | -2.46(-1.71%) |
Apr 27, 2017 | 143.35 | 145.41 | 143.16 | 143.95 | 119,909 | +0.42(+0.29%) |
Apr 26, 2017 | 142.05 | 144.09 | 141.49 | 143.53 | 144,362 | +0.88(+0.62%) |
Apr 25, 2017 | 141.26 | 142.79 | 140.89 | 142.65 | 246,406 | +2.00(+1.42%) |
Apr 24, 2017 | 143.25 | 143.35 | 140.47 | 140.66 | 308,052 | -0.32(-0.23%) |
Apr 21, 2017 | 144.69 | 144.69 | 140.75 | 140.98 | 349,887 | -3.72(-2.57%) |
Apr 20, 2017 | 141.17 | 146.37 | 138.89 | 144.69 | 525,918 | +3.48(+2.47%) |
Apr 19, 2017 | 142.00 | 142.37 | 140.47 | 141.21 | 149,660 | -0.28(-0.20%) |
Apr 18, 2017 | 139.03 | 142.70 | 137.45 | 141.49 | 203,051 | +0.37(+0.26%) |
Apr 17, 2017 | 139.22 | 141.17 | 136.85 | 141.12 | 351,555 | +5.25(+3.86%) |
Apr 13, 2017 | 136.75 | 137.78 | 135.50 | 135.87 | 230,017 | -1.53(-1.11%) |
Apr 12, 2017 | 141.82 | 141.86 | 137.08 | 137.40 | 223,835 | -4.41(-3.11%) |
Apr 11, 2017 | 142.56 | 143.39 | 140.56 | 141.82 | 341,359 | -0.60(-0.42%) |
Apr 10, 2017 | 141.72 | 143.72 | 141.54 | 142.42 | 153,388 | +0.56(+0.39%) |
Apr 07, 2017 | 141.63 | 142.77 | 140.93 | 141.86 | 115,125 | +0.00(+0.00%) |
Apr 06, 2017 | 142.74 | 144.65 | 141.07 | 141.86 | 335,118 | -0.28(-0.20%) |
Apr 05, 2017 | 143.67 | 145.00 | 141.77 | 142.14 | 196,700 | -0.56(-0.39%) |
Apr 04, 2017 | 143.21 | 143.95 | 142.05 | 142.70 | 93,228 | -0.70(-0.49%) |
Apr 03, 2017 | 144.88 | 145.30 | 142.09 | 143.39 | 197,581 | -1.02(-0.71%) |
Mar 31, 2017 | 142.74 | 144.83 | 142.28 | 144.42 | 308,745 | +1.44(+1.01%) |
Mar 30, 2017 | 142.23 | 143.25 | 141.05 | 142.98 | 164,603 | +1.90(+1.35%) |
Mar 29, 2017 | 140.84 | 141.73 | 140.24 | 141.07 | 115,525 | +0.26(+0.18%) |
Mar 28, 2017 | 139.66 | 141.09 | 138.87 | 140.82 | 116,264 | +1.11(+0.80%) |
Mar 27, 2017 | 135.63 | 140.12 | 135.63 | 139.71 | 102,633 | +0.42(+0.30%) |
Mar 24, 2017 | 140.96 | 141.14 | 138.22 | 139.29 | 108,062 | -0.93(-0.66%) |
Mar 23, 2017 | 139.80 | 141.23 | 139.66 | 140.22 | 86,021 | +0.28(+0.20%) |
Mar 22, 2017 | 138.87 | 140.03 | 138.18 | 139.94 | 124,720 | +0.46(+0.33%) |
Mar 21, 2017 | 142.44 | 142.44 | 138.50 | 139.47 | 141,878 | -2.13(-1.50%) |
Mar 20, 2017 | 142.25 | 142.25 | 140.54 | 141.60 | 106,260 | -0.56(-0.39%) |
Mar 17, 2017 | 141.84 | 142.81 | 141.19 | 142.16 | 349,720 | +0.56(+0.39%) |
Mar 16, 2017 | 143.18 | 143.37 | 141.51 | 141.60 | 122,770 | -0.97(-0.68%) |
Mar 15, 2017 | 142.30 | 143.09 | 141.23 | 142.58 | 180,575 | +1.11(+0.79%) |
Mar 14, 2017 | 141.05 | 142.02 | 139.61 | 141.47 | 126,059 | -0.42(-0.29%) |
Mar 13, 2017 | 142.39 | 142.62 | 141.14 | 141.88 | 152,475 | -0.56(-0.39%) |
Mar 10, 2017 | 141.93 | 143.29 | 140.91 | 142.44 | 168,269 | +1.48(+1.05%) |
Mar 09, 2017 | 141.47 | 141.88 | 139.94 | 140.96 | 188,815 | -0.46(-0.33%) |
Mar 08, 2017 | 142.62 | 143.04 | 141.14 | 141.42 | 169,581 | -0.56(-0.39%) |
Mar 07, 2017 | 142.44 | 142.85 | 141.47 | 141.97 | 149,704 | -0.46(-0.33%) |
Mar 06, 2017 | 141.88 | 143.04 | 139.66 | 142.44 | 197,435 | -0.42(-0.29%) |
Mar 03, 2017 | 143.50 | 144.66 | 142.25 | 142.85 | 254,469 | -0.65(-0.45%) |
Mar 02, 2017 | 147.16 | 147.40 | 143.37 | 143.50 | 150,936 | -4.49(-3.04%) |
Mar 01, 2017 | 149.85 | 151.38 | 147.26 | 148.00 | 266,963 | +2.32(+1.59%) |
Feb 28, 2017 | 147.77 | 147.81 | 145.40 | 145.68 | 172,795 | -2.04(-1.38%) |
Feb 27, 2017 | 146.51 | 148.18 | 146.51 | 147.72 | 285,023 | +1.30(+0.89%) |
Feb 24, 2017 | 144.11 | 147.16 | 144.11 | 146.42 | 266,059 | +1.06(+0.73%) |
Feb 23, 2017 | 145.40 | 148.14 | 142.67 | 145.36 | 351,027 | +0.83(+0.58%) |
Feb 22, 2017 | 143.23 | 153.05 | 143.23 | 144.52 | 762,326 | +11.30(+8.48%) |
Feb 21, 2017 | 132.80 | 133.78 | 131.97 | 133.22 | 204,153 | +0.37(+0.28%) |
Feb 17, 2017 | 132.85 | 132.85 | 132.85 | 0 | +0.09(+0.07%) | |
Feb 16, 2017 | 132.80 | 132.94 | 131.69 | 132.76 | 142,063 | -0.09(-0.07%) |
Feb 15, 2017 | 132.99 | 133.59 | 132.25 | 132.85 | 97,953 | -0.19(-0.14%) |
Feb 14, 2017 | 133.50 | 133.50 | 131.87 | 133.03 | 74,162 | -0.97(-0.73%) |
Feb 13, 2017 | 134.93 | 135.49 | 133.36 | 134.01 | 53,882 | -0.05(-0.03%) |
Feb 10, 2017 | 133.08 | 134.52 | 132.16 | 134.05 | 124,485 | +1.71(+1.30%) |
Feb 09, 2017 | 131.97 | 132.57 | 130.44 | 132.34 | 100,963 | +0.97(+0.74%) |
Feb 08, 2017 | 132.71 | 132.71 | 129.79 | 131.37 | 114,450 | -1.44(-1.08%) |
Feb 07, 2017 | 133.82 | 134.73 | 131.83 | 132.80 | 87,717 | -0.93(-0.69%) |
Feb 06, 2017 | 134.38 | 134.38 | 131.65 | 133.73 | 110,644 | -0.70(-0.52%) |
Feb 03, 2017 | 132.76 | 134.52 | 132.06 | 134.43 | 130,035 | +2.50(+1.90%) |
Feb 02, 2017 | 133.22 | 133.41 | 130.90 | 131.92 | 117,758 | -1.11(-0.84%) |
Feb 01, 2017 | 134.33 | 134.89 | 132.66 | 133.03 | 130,200 | -0.37(-0.28%) |
Jan 31, 2017 | 134.19 | 135.10 | 131.83 | 133.41 | 178,749 | -0.97(-0.72%) |
Jan 30, 2017 | 133.68 | 134.61 | 132.25 | 134.38 | 111,686 | -0.65(-0.48%) |
Jan 27, 2017 | 136.93 | 137.16 | 134.79 | 135.03 | 88,574 | -1.99(-1.45%) |
Jan 26, 2017 | 137.25 | 137.30 | 135.63 | 137.02 | 124,186 | -0.19(-0.13%) |
Jan 25, 2017 | 136.60 | 137.62 | 136.23 | 137.20 | 141,355 | +1.53(+1.13%) |
Jan 24, 2017 | 131.18 | 135.86 | 130.23 | 135.68 | 168,257 | +5.51(+4.24%) |
Jan 23, 2017 | 129.42 | 130.30 | 128.12 | 130.16 | 76,929 | +0.00(+0.00%) |
Jan 20, 2017 | 130.07 | 130.63 | 129.19 | 130.16 | 98,386 | +0.60(+0.46%) |
Jan 19, 2017 | 129.75 | 130.21 | 128.59 | 129.56 | 120,230 | +0.19(+0.14%) |
Jan 18, 2017 | 129.14 | 130.26 | 128.63 | 129.38 | 201,892 | +0.37(+0.29%) |
Jan 17, 2017 | 129.84 | 131.69 | 128.75 | 129.00 | 131,705 | -1.07(-0.82%) |
Jan 13, 2017 | 130.07 | 130.07 | 130.07 | 0 | +1.25(+0.97%) | |
Jan 12, 2017 | 127.52 | 129.10 | 126.69 | 128.82 | 297,982 | +1.20(+0.94%) |
Jan 11, 2017 | 127.71 | 128.17 | 126.36 | 127.62 | 197,571 | +0.33(+0.26%) |
Jan 10, 2017 | 126.64 | 128.77 | 125.95 | 127.29 | 212,715 | +1.25(+0.99%) |
Jan 09, 2017 | 129.19 | 129.61 | 125.99 | 126.04 | 178,423 | -3.43(-2.65%) |
Jan 06, 2017 | 132.34 | 132.69 | 129.33 | 129.47 | 179,234 | -2.92(-2.20%) |
Jan 05, 2017 | 133.45 | 135.12 | 131.74 | 132.39 | 103,875 | -1.20(-0.90%) |
Jan 04, 2017 | 133.22 | 134.43 | 132.99 | 133.59 | 85,570 | +0.88(+0.66%) |
Jan 03, 2017 | 134.98 | 134.98 | 131.37 | 132.71 | 148,542 | +2.18(+1.67%) |
Dec 30, 2016 | 130.53 | 130.53 | 130.53 | 0 | -1.58(-1.19%) | |
Dec 29, 2016 | 132.76 | 133.45 | 131.65 | 132.11 | 54,809 | -0.19(-0.14%) |
Dec 28, 2016 | 134.38 | 135.72 | 131.51 | 132.29 | 121,675 | -1.92(-1.43%) |
Dec 27, 2016 | 133.71 | 134.84 | 133.20 | 134.22 | 65,485 | +0.69(+0.52%) |
Dec 23, 2016 | 133.52 | 133.52 | 133.52 | 0 | +0.09(+0.07%) | |
Dec 22, 2016 | 134.40 | 134.91 | 132.18 | 133.43 | 285,013 | -0.97(-0.72%) |
Dec 21, 2016 | 139.71 | 139.71 | 134.08 | 134.40 | 358,828 | -5.77(-4.12%) |
Dec 20, 2016 | 140.92 | 141.98 | 139.07 | 140.18 | 174,837 | -0.19(-0.13%) |
Dec 19, 2016 | 140.55 | 140.55 | 137.63 | 140.36 | 174,993 | +0.23(+0.16%) |
Dec 16, 2016 | 140.13 | 142.02 | 139.90 | 140.13 | 328,410 | -0.32(-0.23%) |
Dec 15, 2016 | 140.08 | 141.52 | 138.93 | 140.45 | 98,246 | +0.00(+0.00%) |
Dec 14, 2016 | 141.56 | 142.62 | 140.22 | 140.45 | 97,697 | -1.62(-1.14%) |
Dec 13, 2016 | 144.06 | 144.20 | 140.59 | 142.07 | 153,472 | -1.16(-0.81%) |
Dec 12, 2016 | 143.32 | 144.10 | 142.58 | 143.23 | 83,852 | -0.37(-0.26%) |
Dec 09, 2016 | 143.64 | 144.10 | 142.58 | 143.59 | 139,982 | +0.28(+0.19%) |
Dec 08, 2016 | 143.41 | 143.55 | 140.50 | 143.32 | 107,323 | +0.74(+0.52%) |
Dec 07, 2016 | 139.02 | 143.41 | 138.79 | 142.58 | 125,091 | +4.11(+2.97%) |
Dec 06, 2016 | 138.33 | 138.93 | 137.73 | 138.47 | 80,853 | +0.23(+0.17%) |
Dec 05, 2016 | 138.74 | 139.39 | 137.82 | 138.24 | 97,207 | +0.65(+0.47%) |
Dec 02, 2016 | 138.47 | 140.62 | 137.50 | 137.59 | 112,699 | -1.25(-0.90%) |
Dec 01, 2016 | 139.16 | 139.99 | 138.10 | 138.84 | 169,615 | +1.25(+0.91%) |
Nov 30, 2016 | 138.70 | 140.04 | 136.71 | 137.59 | 165,045 | +0.55(+0.40%) |
Nov 29, 2016 | 136.48 | 137.17 | 135.79 | 137.03 | 204,216 | -0.14(-0.10%) |
Nov 28, 2016 | 136.02 | 137.17 | 135.93 | 137.17 | 152,703 | +1.52(+1.12%) |
Nov 25, 2016 | 137.08 | 137.31 | 135.19 | 135.65 | 42,785 | -1.06(-0.78%) |
Nov 23, 2016 | 136.71 | 136.71 | 136.71 | 0 | +1.16(+0.85%) | |
Nov 22, 2016 | 133.62 | 135.74 | 133.20 | 135.56 | 151,541 | +2.77(+2.09%) |
Nov 21, 2016 | 131.58 | 132.83 | 129.83 | 132.78 | 174,800 | +2.22(+1.70%) |
Nov 18, 2016 | 132.65 | 132.88 | 130.47 | 130.57 | 128,461 | -2.12(-1.60%) |
Nov 17, 2016 | 131.21 | 132.83 | 129.92 | 132.69 | 252,404 | +1.43(+1.09%) |
Nov 16, 2016 | 132.04 | 132.92 | 129.55 | 131.26 | 167,208 | -1.94(-1.46%) |
Nov 15, 2016 | 131.21 | 133.48 | 131.03 | 133.20 | 159,352 | +1.43(+1.09%) |
Nov 14, 2016 | 128.76 | 131.86 | 128.16 | 131.77 | 224,493 | +3.47(+2.70%) |
Nov 11, 2016 | 127.10 | 128.35 | 125.44 | 128.30 | 118,588 | +1.02(+0.80%) |
Nov 10, 2016 | 124.51 | 128.49 | 123.68 | 127.29 | 189,838 | +4.02(+3.26%) |
Nov 09, 2016 | 116.84 | 124.51 | 116.84 | 123.27 | 293,163 | +7.53(+6.51%) |
Nov 08, 2016 | 116.38 | 116.89 | 115.74 | 115.74 | 91,430 | -0.83(-0.71%) |
Nov 07, 2016 | 118.92 | 120.45 | 116.24 | 116.57 | 81,240 | +0.88(+0.76%) |
Nov 04, 2016 | 114.58 | 118.23 | 112.96 | 115.69 | 252,207 | +1.43(+1.25%) |
Nov 03, 2016 | 113.66 | 114.72 | 111.86 | 114.26 | 176,486 | +0.69(+0.61%) |
Nov 02, 2016 | 115.64 | 115.67 | 113.43 | 113.56 | 143,485 | -2.17(-1.88%) |
Nov 01, 2016 | 119.11 | 119.11 | 115.04 | 115.74 | 122,939 | -2.49(-2.11%) |
Oct 31, 2016 | 117.86 | 118.78 | 117.54 | 118.23 | 146,870 | +0.79(+0.67%) |
Oct 28, 2016 | 116.94 | 119.25 | 116.57 | 117.44 | 113,741 | +0.69(+0.59%) |
Oct 27, 2016 | 117.12 | 117.26 | 115.83 | 116.75 | 168,270 | +0.00(+0.00%) |
Oct 26, 2016 | 116.98 | 117.68 | 115.64 | 116.75 | 120,415 | -0.92(-0.79%) |
Oct 25, 2016 | 119.94 | 120.59 | 117.63 | 117.68 | 122,845 | -2.63(-2.19%) |
Oct 24, 2016 | 119.89 | 121.05 | 118.96 | 120.31 | 187,584 | +1.99(+1.68%) |
Oct 21, 2016 | 117.77 | 119.57 | 116.84 | 118.32 | 236,449 | +0.05(+0.04%) |
Oct 20, 2016 | 115.50 | 118.74 | 111.48 | 118.28 | 448,638 | -1.20(-1.01%) |
Oct 19, 2016 | 120.03 | 120.12 | 118.88 | 119.48 | 119,780 | -0.05(-0.04%) |
Oct 18, 2016 | 121.70 | 121.70 | 118.42 | 119.52 | 106,350 | +0.92(+0.78%) |
Oct 17, 2016 | 118.69 | 119.43 | 118.23 | 118.60 | 86,179 | +0.15(+0.12%) |
Oct 14, 2016 | 120.50 | 120.67 | 118.32 | 118.45 | 114,696 | -1.47(-1.23%) |
Oct 13, 2016 | 117.22 | 120.18 | 116.89 | 119.92 | 161,062 | +2.08(+1.76%) |
Oct 12, 2016 | 117.51 | 118.59 | 116.98 | 117.84 | 84,896 | +0.33(+0.28%) |
Oct 11, 2016 | 118.45 | 118.78 | 116.89 | 117.51 | 162,944 | -1.69(-1.42%) |
Oct 10, 2016 | 120.19 | 121.15 | 118.87 | 119.20 | 103,920 | +0.09(+0.08%) |
Oct 07, 2016 | 121.50 | 121.97 | 118.91 | 119.11 | 141,989 | -2.36(-1.94%) |
Oct 06, 2016 | 120.17 | 121.69 | 119.62 | 121.47 | 116,577 | +0.72(+0.60%) |
Oct 05, 2016 | 121.62 | 121.66 | 120.41 | 120.74 | 171,930 | -0.02(-0.01%) |
Oct 04, 2016 | 124.12 | 125.11 | 120.38 | 120.76 | 183,631 | -3.07(-2.48%) |
Oct 03, 2016 | 123.86 | 125.49 | 123.17 | 123.83 | 105,491 | -0.52(-0.42%) |
Sep 30, 2016 | 124.74 | 125.63 | 122.14 | 124.35 | 180,033 | +0.84(+0.68%) |
Sep 29, 2016 | 123.81 | 124.64 | 121.82 | 123.51 | 144,657 | -0.08(-0.07%) |
Sep 28, 2016 | 120.44 | 123.80 | 119.48 | 123.59 | 125,138 | +3.62(+3.02%) |
Sep 27, 2016 | 118.67 | 120.15 | 118.51 | 119.97 | 97,838 | +0.88(+0.74%) |
Sep 26, 2016 | 119.83 | 120.86 | 118.90 | 119.09 | 104,780 | -1.27(-1.06%) |
Sep 23, 2016 | 122.96 | 122.96 | 120.26 | 120.36 | 96,169 | -3.11(-2.51%) |
Sep 22, 2016 | 121.49 | 124.04 | 120.13 | 123.46 | 176,991 | +3.40(+2.83%) |
Sep 21, 2016 | 117.88 | 120.31 | 117.76 | 120.06 | 101,920 | +3.02(+2.58%) |
Sep 20, 2016 | 118.23 | 119.37 | 116.98 | 117.04 | 163,698 | -0.48(-0.41%) |
Sep 19, 2016 | 117.68 | 118.52 | 116.93 | 117.52 | 99,744 | +0.80(+0.69%) |
Sep 16, 2016 | 117.28 | 118.61 | 116.28 | 116.72 | 209,646 | -1.01(-0.86%) |
Sep 15, 2016 | 116.41 | 118.27 | 115.91 | 117.73 | 103,406 | +1.60(+1.38%) |
Sep 14, 2016 | 117.11 | 117.35 | 115.72 | 116.13 | 138,422 | -0.84(-0.72%) |
Sep 13, 2016 | 116.77 | 117.89 | 116.50 | 116.97 | 139,505 | -1.23(-1.04%) |
Sep 12, 2016 | 115.74 | 118.93 | 115.74 | 118.20 | 138,790 | +1.55(+1.33%) |
Sep 09, 2016 | 120.54 | 120.54 | 116.52 | 116.66 | 139,783 | -5.15(-4.23%) |
Sep 08, 2016 | 122.06 | 122.52 | 121.05 | 121.81 | 69,258 | -0.70(-0.57%) |
Sep 07, 2016 | 121.80 | 123.28 | 121.58 | 122.51 | 111,170 | +0.45(+0.37%) |
Sep 06, 2016 | 122.75 | 124.02 | 121.37 | 122.06 | 118,243 | -0.33(-0.27%) |
Sep 02, 2016 | 120.67 | 122.39 | 122.39 | 122.39 | 89,105 | +2.63(+2.19%) |
Sep 01, 2016 | 120.05 | 121.11 | 118.83 | 119.76 | 76,831 | -0.45(-0.38%) |
Aug 31, 2016 | 121.69 | 122.02 | 119.54 | 120.21 | 104,031 | -1.55(-1.27%) |
Aug 30, 2016 | 122.61 | 123.15 | 121.31 | 121.76 | 113,360 | -0.50(-0.41%) |
Aug 29, 2016 | 122.64 | 123.85 | 122.02 | 122.26 | 84,986 | -0.54(-0.44%) |
Aug 26, 2016 | 122.43 | 123.58 | 121.48 | 122.80 | 80,765 | +0.71(+0.58%) |
Aug 25, 2016 | 121.58 | 122.80 | 121.58 | 122.09 | 78,992 | +0.34(+0.28%) |
Aug 24, 2016 | 122.52 | 123.23 | 121.60 | 121.75 | 53,714 | -1.02(-0.83%) |
Aug 23, 2016 | 123.81 | 124.12 | 122.59 | 122.77 | 88,114 | -0.69(-0.56%) |
Aug 22, 2016 | 121.45 | 123.61 | 120.06 | 123.46 | 142,902 | +0.94(+0.77%) |
Aug 19, 2016 | 119.99 | 122.76 | 119.40 | 122.53 | 140,976 | +1.89(+1.57%) |
Aug 18, 2016 | 119.58 | 120.77 | 118.89 | 120.64 | 70,736 | +1.23(+1.03%) |
Aug 17, 2016 | 119.71 | 120.69 | 119.00 | 119.41 | 100,456 | -0.49(-0.41%) |
Aug 16, 2016 | 120.64 | 121.19 | 119.26 | 119.90 | 99,149 | -0.85(-0.70%) |
Aug 15, 2016 | 120.15 | 121.33 | 120.05 | 120.75 | 94,609 | +0.82(+0.68%) |
Aug 12, 2016 | 119.99 | 120.14 | 118.74 | 119.93 | 124,622 | -0.12(-0.10%) |
Aug 11, 2016 | 119.88 | 120.57 | 119.53 | 120.05 | 148,685 | +0.15(+0.12%) |
Aug 10, 2016 | 120.24 | 120.71 | 119.49 | 119.90 | 81,581 | +0.05(+0.04%) |
Aug 09, 2016 | 120.34 | 120.95 | 118.77 | 119.85 | 130,516 | -0.35(-0.29%) |
Aug 08, 2016 | 119.61 | 120.97 | 119.10 | 120.20 | 158,952 | +0.55(+0.46%) |
Aug 05, 2016 | 120.11 | 120.67 | 119.45 | 119.65 | 119,072 | +0.23(+0.19%) |
Aug 04, 2016 | 119.96 | 121.44 | 119.33 | 119.42 | 88,564 | -0.69(-0.58%) |
Aug 03, 2016 | 119.00 | 120.44 | 118.81 | 120.11 | 82,963 | +0.84(+0.70%) |
Aug 02, 2016 | 119.81 | 119.81 | 118.58 | 119.27 | 119,491 | -0.83(-0.69%) |