Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.12 | 115.25 | 107.82 | 114.98 | 45,535 | +9.13(+8.62%) |
Jul 28, 2017 | 104.69 | 106.53 | 104.56 | 105.85 | 19,567 | +1.16(+1.11%) |
Jul 27, 2017 | 105.85 | 105.98 | 104.01 | 104.69 | 13,427 | -0.88(-0.84%) |
Jul 26, 2017 | 105.98 | 106.94 | 104.83 | 105.58 | 31,639 | -0.14(-0.13%) |
Jul 25, 2017 | 104.76 | 105.92 | 104.35 | 105.71 | 14,152 | +1.84(+1.77%) |
Jul 24, 2017 | 104.21 | 105.92 | 103.12 | 103.87 | 18,930 | -0.07(-0.07%) |
Jul 21, 2017 | 105.98 | 106.12 | 103.81 | 103.94 | 25,284 | -1.43(-1.36%) |
Jul 20, 2017 | 103.87 | 105.85 | 103.87 | 105.37 | 18,046 | +1.91(+1.84%) |
Jul 19, 2017 | 105.17 | 105.44 | 103.19 | 103.47 | 15,207 | -1.29(-1.24%) |
Jul 18, 2017 | 105.44 | 105.85 | 104.15 | 104.76 | 13,480 | -0.89(-0.84%) |
Jul 17, 2017 | 105.98 | 106.33 | 105.03 | 105.64 | 19,395 | +0.00(+0.00%) |
Jul 14, 2017 | 105.17 | 106.67 | 104.76 | 105.64 | 16,182 | +0.14(+0.13%) |
Jul 13, 2017 | 104.76 | 105.98 | 102.73 | 105.51 | 14,075 | +0.95(+0.91%) |
Jul 12, 2017 | 104.56 | 106.26 | 103.26 | 104.56 | 12,540 | +1.09(+1.05%) |
Jul 11, 2017 | 104.01 | 104.01 | 102.10 | 103.47 | 15,890 | -0.20(-0.20%) |
Jul 10, 2017 | 104.15 | 105.44 | 103.40 | 103.67 | 13,087 | -0.61(-0.59%) |
Jul 07, 2017 | 103.19 | 104.42 | 102.44 | 104.28 | 11,967 | +1.63(+1.59%) |
Jul 06, 2017 | 105.30 | 105.30 | 102.10 | 102.65 | 23,496 | -3.27(-3.09%) |
Jul 05, 2017 | 108.10 | 108.10 | 104.56 | 105.92 | 27,954 | -2.18(-2.02%) |
Jul 03, 2017 | 105.44 | 108.85 | 105.44 | 108.10 | 18,186 | +2.86(+2.72%) |
Jun 30, 2017 | 105.17 | 105.78 | 102.85 | 105.24 | 21,905 | +0.48(+0.46%) |
Jun 29, 2017 | 104.15 | 105.24 | 102.65 | 104.76 | 28,297 | +1.02(+0.99%) |
Jun 28, 2017 | 101.97 | 104.69 | 100.94 | 103.74 | 28,842 | +2.18(+2.15%) |
Jun 27, 2017 | 107.89 | 107.89 | 101.56 | 101.56 | 29,299 | -6.47(-5.99%) |
Jun 26, 2017 | 105.17 | 108.50 | 105.03 | 108.03 | 33,383 | +3.13(+2.99%) |
Jun 23, 2017 | 105.24 | 104.89 | 145,088 | +2.11(+2.05%) | ||
Jun 22, 2017 | 101.28 | 103.53 | 101.15 | 102.78 | 19,224 | +1.50(+1.48%) |
Jun 21, 2017 | 102.31 | 103.19 | 100.26 | 101.28 | 14,431 | -0.82(-0.80%) |
Jun 20, 2017 | 101.63 | 102.99 | 100.47 | 102.10 | 17,735 | +0.14(+0.13%) |
Jun 19, 2017 | 99.72 | 102.10 | 99.04 | 101.97 | 30,478 | +3.06(+3.10%) |
Jun 16, 2017 | 99.45 | 99.92 | 97.33 | 98.90 | 43,369 | -1.63(-1.63%) |
Jun 15, 2017 | 100.67 | 102.20 | 99.85 | 100.54 | 13,228 | -0.95(-0.94%) |
Jun 14, 2017 | 103.06 | 103.06 | 99.79 | 101.49 | 18,848 | -1.43(-1.39%) |
Jun 13, 2017 | 102.31 | 104.04 | 101.28 | 102.92 | 19,992 | +0.75(+0.73%) |
Jun 12, 2017 | 102.03 | 104.83 | 101.69 | 102.17 | 25,582 | +0.21(+0.20%) |
Jun 09, 2017 | 100.54 | 102.17 | 98.77 | 101.97 | 33,893 | +1.70(+1.70%) |
Jun 08, 2017 | 99.24 | 100.54 | 98.83 | 100.26 | 19,521 | +1.16(+1.17%) |
Jun 07, 2017 | 98.97 | 100.67 | 98.56 | 99.11 | 17,778 | +0.65(+0.66%) |
Jun 06, 2017 | 98.05 | 98.87 | 96.70 | 98.46 | 15,319 | -0.20(-0.21%) |
Jun 05, 2017 | 99.75 | 100.22 | 98.46 | 98.66 | 17,181 | -1.36(-1.36%) |
Jun 02, 2017 | 98.73 | 101.44 | 98.73 | 100.02 | 19,987 | +1.36(+1.37%) |
Jun 01, 2017 | 96.42 | 99.34 | 96.02 | 98.66 | 37,887 | +2.71(+2.83%) |
May 31, 2017 | 97.78 | 97.78 | 95.00 | 95.95 | 28,357 | -1.56(-1.60%) |
May 30, 2017 | 99.14 | 99.54 | 97.31 | 97.51 | 16,169 | -2.03(-2.04%) |
May 26, 2017 | 100.09 | 100.15 | 98.26 | 99.54 | 17,996 | -0.41(-0.41%) |
May 25, 2017 | 98.59 | 100.15 | 97.51 | 99.95 | 15,891 | +1.97(+2.01%) |
May 24, 2017 | 99.68 | 100.90 | 97.92 | 97.98 | 16,513 | -1.49(-1.50%) |
May 23, 2017 | 100.36 | 100.36 | 98.80 | 99.48 | 23,820 | -0.75(-0.74%) |
May 22, 2017 | 97.24 | 101.51 | 96.97 | 100.22 | 34,564 | +3.26(+3.36%) |
May 19, 2017 | 95.41 | 98.05 | 94.32 | 96.97 | 23,174 | +1.56(+1.63%) |
May 18, 2017 | 94.93 | 95.88 | 93.98 | 95.41 | 37,109 | +0.00(+0.00%) |
May 17, 2017 | 97.44 | 97.78 | 95.14 | 95.41 | 28,232 | -2.98(-3.03%) |
May 16, 2017 | 97.71 | 99.00 | 96.76 | 98.39 | 27,209 | +0.54(+0.55%) |
May 15, 2017 | 95.68 | 98.05 | 95.68 | 97.85 | 36,002 | +2.24(+2.34%) |
May 12, 2017 | 93.51 | 95.95 | 92.15 | 95.61 | 62,771 | +2.10(+2.25%) |
May 11, 2017 | 93.24 | 93.85 | 91.94 | 93.51 | 27,806 | -0.68(-0.72%) |
May 10, 2017 | 93.03 | 94.49 | 91.54 | 94.19 | 36,448 | +0.95(+1.02%) |
May 09, 2017 | 95.27 | 95.70 | 92.83 | 93.24 | 49,741 | -1.70(-1.79%) |
May 08, 2017 | 96.29 | 97.95 | 94.46 | 94.93 | 68,312 | -1.93(-2.00%) |
May 05, 2017 | 101.17 | 101.17 | 95.20 | 96.86 | 114,158 | -8.98(-8.49%) |
May 04, 2017 | 106.32 | 107.99 | 104.22 | 105.85 | 27,537 | -0.47(-0.45%) |
May 03, 2017 | 108.43 | 108.43 | 105.71 | 106.32 | 33,276 | -2.58(-2.37%) |
May 02, 2017 | 107.75 | 108.97 | 107.55 | 108.90 | 23,502 | +1.22(+1.13%) |
May 01, 2017 | 108.22 | 108.63 | 106.66 | 107.68 | 23,727 | +0.20(+0.19%) |
Apr 28, 2017 | 108.90 | 108.97 | 106.80 | 107.48 | 27,917 | -1.29(-1.18%) |
Apr 27, 2017 | 109.58 | 110.53 | 108.16 | 108.77 | 19,200 | -0.14(-0.12%) |
Apr 26, 2017 | 106.80 | 109.92 | 106.80 | 108.90 | 33,274 | +2.30(+2.16%) |
Apr 25, 2017 | 106.46 | 108.02 | 105.31 | 106.60 | 20,704 | +0.68(+0.64%) |
Apr 24, 2017 | 104.90 | 107.48 | 104.63 | 105.92 | 40,357 | +2.37(+2.29%) |
Apr 21, 2017 | 102.59 | 103.95 | 102.15 | 103.54 | 28,603 | +0.41(+0.39%) |
Apr 20, 2017 | 102.39 | 103.61 | 102.26 | 103.14 | 19,498 | +1.08(+1.06%) |
Apr 19, 2017 | 101.78 | 103.07 | 101.31 | 102.05 | 15,881 | +0.88(+0.87%) |
Apr 18, 2017 | 100.97 | 101.24 | 99.61 | 101.17 | 13,169 | +0.07(+0.07%) |
Apr 17, 2017 | 100.42 | 101.17 | 99.88 | 101.10 | 17,651 | +1.08(+1.08%) |
Apr 13, 2017 | 101.03 | 101.03 | 99.41 | 100.02 | 24,528 | -0.95(-0.94%) |
Apr 12, 2017 | 104.22 | 104.77 | 100.36 | 100.97 | 21,268 | -3.25(-3.12%) |
Apr 11, 2017 | 102.73 | 104.80 | 101.65 | 104.22 | 30,672 | +1.42(+1.39%) |
Apr 10, 2017 | 102.87 | 105.51 | 102.39 | 102.80 | 34,296 | -0.47(-0.46%) |
Apr 07, 2017 | 102.05 | 103.48 | 100.32 | 103.27 | 73,149 | +1.15(+1.13%) |
Apr 06, 2017 | 100.49 | 102.66 | 99.48 | 102.12 | 40,957 | +1.83(+1.83%) |
Apr 05, 2017 | 102.59 | 103.81 | 99.95 | 100.29 | 34,469 | -1.97(-1.92%) |
Apr 04, 2017 | 104.77 | 104.77 | 100.70 | 102.26 | 31,710 | -2.78(-2.65%) |
Apr 03, 2017 | 107.27 | 107.27 | 103.48 | 105.04 | 76,053 | -2.17(-2.02%) |
Mar 31, 2017 | 107.88 | 108.63 | 106.73 | 107.21 | 47,641 | -0.81(-0.75%) |
Mar 30, 2017 | 104.09 | 108.36 | 104.07 | 108.02 | 70,030 | +4.20(+4.05%) |
Mar 29, 2017 | 103.41 | 104.77 | 103.20 | 103.81 | 50,154 | +0.00(+0.00%) |
Mar 28, 2017 | 101.37 | 103.95 | 100.70 | 103.81 | 29,274 | +2.30(+2.27%) |
Mar 27, 2017 | 99.41 | 101.71 | 99.34 | 101.51 | 60,271 | +1.22(+1.22%) |
Mar 24, 2017 | 101.10 | 102.46 | 100.09 | 100.29 | 25,895 | -0.68(-0.67%) |
Mar 23, 2017 | 98.19 | 101.44 | 98.19 | 100.97 | 40,654 | +2.64(+2.69%) |
Mar 22, 2017 | 99.41 | 99.61 | 97.07 | 98.32 | 32,018 | -1.08(-1.09%) |
Mar 21, 2017 | 101.65 | 102.88 | 99.34 | 99.41 | 27,767 | -1.63(-1.61%) |
Mar 20, 2017 | 103.20 | 103.20 | 100.76 | 101.03 | 22,632 | -2.17(-2.10%) |
Mar 17, 2017 | 103.14 | 104.02 | 102.80 | 103.20 | 52,565 | -0.54(-0.52%) |
Mar 16, 2017 | 102.53 | 105.38 | 102.26 | 103.75 | 27,288 | +1.63(+1.59%) |
Mar 15, 2017 | 101.03 | 102.80 | 100.63 | 102.12 | 24,867 | +1.42(+1.41%) |
Mar 14, 2017 | 101.31 | 101.98 | 99.75 | 100.70 | 25,019 | -0.95(-0.93%) |
Mar 13, 2017 | 100.36 | 101.92 | 100.36 | 101.65 | 24,214 | +1.22(+1.22%) |
Mar 10, 2017 | 100.63 | 101.03 | 99.41 | 100.42 | 19,793 | +0.07(+0.07%) |
Mar 09, 2017 | 101.65 | 102.73 | 100.09 | 100.36 | 30,340 | -1.22(-1.20%) |
Mar 08, 2017 | 101.24 | 102.26 | 101.10 | 101.58 | 33,198 | +0.92(+0.91%) |
Mar 07, 2017 | 102.08 | 102.82 | 100.46 | 100.66 | 31,288 | -1.55(-1.52%) |
Mar 06, 2017 | 103.23 | 103.43 | 101.74 | 102.22 | 25,842 | -1.01(-0.98%) |
Mar 03, 2017 | 105.59 | 106.27 | 101.88 | 103.23 | 99,188 | -2.36(-2.24%) |
Mar 02, 2017 | 104.98 | 105.59 | 104.04 | 105.59 | 37,462 | +0.88(+0.84%) |
Mar 01, 2017 | 105.05 | 105.93 | 103.77 | 104.71 | 45,773 | +1.15(+1.11%) |
Feb 28, 2017 | 104.24 | 104.85 | 102.48 | 103.56 | 39,922 | -0.47(-0.45%) |
Feb 27, 2017 | 103.36 | 104.65 | 102.82 | 104.04 | 30,542 | +0.34(+0.33%) |
Feb 24, 2017 | 103.70 | 104.17 | 102.96 | 103.70 | 17,950 | -0.61(-0.58%) |
Feb 23, 2017 | 104.17 | 104.44 | 102.96 | 104.31 | 27,247 | +0.81(+0.78%) |
Feb 22, 2017 | 105.25 | 105.52 | 103.30 | 103.50 | 29,452 | -1.82(-1.73%) |
Feb 21, 2017 | 106.27 | 106.27 | 103.97 | 105.32 | 32,081 | -0.71(-0.67%) |
Feb 17, 2017 | 106.03 | 106.03 | 106.03 | 0 | +0.57(+0.54%) | |
Feb 16, 2017 | 106.06 | 106.20 | 104.51 | 105.46 | 29,425 | -0.37(-0.35%) |
Feb 15, 2017 | 105.25 | 106.06 | 104.38 | 105.83 | 31,866 | +0.78(+0.74%) |
Feb 14, 2017 | 104.11 | 105.73 | 102.22 | 105.05 | 57,776 | +1.76(+1.70%) |
Feb 13, 2017 | 105.19 | 105.73 | 102.48 | 103.30 | 46,789 | -1.69(-1.61%) |
Feb 10, 2017 | 105.73 | 106.54 | 103.23 | 104.98 | 47,549 | +0.27(+0.26%) |
Feb 09, 2017 | 102.96 | 104.92 | 101.20 | 104.71 | 60,370 | +1.75(+1.70%) |
Feb 08, 2017 | 101.27 | 103.36 | 99.04 | 102.96 | 99,233 | +1.28(+1.26%) |
Feb 07, 2017 | 102.96 | 104.31 | 100.06 | 101.67 | 122,514 | -1.82(-1.76%) |
Feb 06, 2017 | 107.28 | 108.02 | 102.55 | 103.50 | 185,944 | -2.30(-2.17%) |
Feb 03, 2017 | 114.77 | 117.07 | 104.24 | 105.79 | 443,424 | -21.60(-16.96%) |
Feb 02, 2017 | 126.52 | 129.49 | 125.57 | 127.40 | 74,562 | +1.15(+0.91%) |
Feb 01, 2017 | 128.54 | 129.49 | 124.63 | 126.25 | 144,675 | -2.63(-2.04%) |
Jan 31, 2017 | 130.23 | 130.81 | 127.53 | 128.88 | 64,939 | -1.82(-1.39%) |
Jan 30, 2017 | 131.31 | 131.31 | 128.95 | 130.71 | 36,100 | -1.22(-0.92%) |
Jan 27, 2017 | 132.66 | 133.00 | 131.00 | 131.92 | 33,265 | -0.34(-0.26%) |
Jan 26, 2017 | 133.95 | 133.95 | 131.31 | 132.26 | 38,993 | -1.76(-1.31%) |
Jan 25, 2017 | 134.76 | 135.03 | 133.07 | 134.01 | 36,975 | +0.14(+0.10%) |
Jan 24, 2017 | 133.07 | 134.08 | 131.85 | 133.88 | 35,636 | +1.08(+0.81%) |
Jan 23, 2017 | 133.34 | 134.69 | 131.31 | 132.80 | 34,253 | -0.54(-0.40%) |
Jan 20, 2017 | 132.73 | 134.22 | 132.33 | 133.34 | 37,219 | +0.68(+0.51%) |
Jan 19, 2017 | 135.03 | 135.70 | 131.58 | 132.66 | 59,583 | -3.04(-2.24%) |
Jan 18, 2017 | 138.34 | 138.81 | 134.82 | 135.70 | 37,951 | -1.89(-1.37%) |
Jan 17, 2017 | 139.69 | 140.63 | 137.33 | 137.59 | 45,076 | -2.02(-1.45%) |
Jan 13, 2017 | 139.62 | 139.62 | 139.62 | 0 | +0.34(+0.24%) | |
Jan 12, 2017 | 142.93 | 145.29 | 138.20 | 139.28 | 35,859 | -4.46(-3.10%) |
Jan 11, 2017 | 144.82 | 145.63 | 142.45 | 143.74 | 40,029 | -0.95(-0.65%) |
Jan 10, 2017 | 145.29 | 148.33 | 143.13 | 144.68 | 53,975 | -0.88(-0.60%) |
Jan 09, 2017 | 144.82 | 146.37 | 142.79 | 145.56 | 83,701 | +0.54(+0.37%) |
Jan 06, 2017 | 148.93 | 150.99 | 144.82 | 145.02 | 54,600 | -2.50(-1.69%) |
Jan 05, 2017 | 150.15 | 150.49 | 146.06 | 147.52 | 60,333 | -2.97(-1.97%) |
Jan 04, 2017 | 147.85 | 151.43 | 145.63 | 150.49 | 45,267 | +2.84(+1.92%) |
Jan 03, 2017 | 148.93 | 148.93 | 145.69 | 147.65 | 40,904 | -0.68(-0.46%) |
Dec 30, 2016 | 148.33 | 148.33 | 148.33 | 0 | +0.27(+0.18%) | |
Dec 29, 2016 | 145.09 | 151.63 | 144.48 | 148.06 | 39,376 | +3.04(+2.09%) |
Dec 28, 2016 | 146.77 | 147.25 | 144.41 | 145.02 | 12,715 | -1.55(-1.06%) |
Dec 27, 2016 | 144.55 | 146.98 | 144.55 | 146.57 | 12,398 | +1.89(+1.31%) |
Dec 23, 2016 | 144.68 | 144.68 | 144.68 | 0 | -1.08(-0.74%) | |
Dec 22, 2016 | 146.30 | 147.52 | 144.68 | 145.76 | 43,019 | -1.08(-0.74%) |
Dec 21, 2016 | 143.67 | 147.25 | 143.06 | 146.84 | 33,127 | +2.77(+1.92%) |
Dec 20, 2016 | 144.82 | 145.93 | 143.53 | 144.07 | 27,491 | -0.20(-0.14%) |
Dec 19, 2016 | 141.37 | 144.95 | 140.90 | 144.28 | 46,385 | +3.24(+2.30%) |
Dec 16, 2016 | 145.29 | 145.29 | 134.78 | 141.03 | 253,467 | -3.71(-2.57%) |
Dec 15, 2016 | 143.87 | 147.25 | 143.02 | 144.75 | 52,859 | +1.15(+0.80%) |
Dec 14, 2016 | 143.13 | 145.42 | 142.45 | 143.60 | 33,134 | +0.24(+0.17%) |
Dec 13, 2016 | 141.91 | 144.41 | 140.83 | 143.36 | 24,440 | +1.99(+1.41%) |
Dec 12, 2016 | 143.67 | 144.61 | 140.56 | 141.37 | 29,535 | -3.17(-2.20%) |
Dec 09, 2016 | 145.15 | 145.90 | 142.79 | 144.55 | 37,872 | -1.01(-0.70%) |
Dec 08, 2016 | 139.69 | 145.63 | 138.06 | 145.56 | 52,569 | +6.31(+4.53%) |
Dec 07, 2016 | 138.64 | 140.19 | 136.66 | 139.25 | 17,873 | +0.00(+0.00%) |
Dec 06, 2016 | 136.02 | 139.62 | 135.41 | 139.25 | 37,436 | +3.03(+2.22%) |
Dec 05, 2016 | 135.34 | 137.23 | 134.67 | 136.22 | 25,224 | +1.62(+1.20%) |
Dec 02, 2016 | 135.95 | 137.63 | 134.20 | 134.60 | 15,142 | -1.31(-0.97%) |
Dec 01, 2016 | 136.96 | 138.84 | 134.80 | 135.91 | 25,853 | -1.58(-1.15%) |
Nov 30, 2016 | 135.95 | 137.90 | 134.74 | 137.50 | 42,887 | +2.15(+1.59%) |
Nov 29, 2016 | 133.66 | 138.10 | 133.19 | 135.34 | 47,815 | +1.82(+1.36%) |
Nov 28, 2016 | 132.31 | 134.47 | 131.78 | 133.53 | 48,993 | +0.54(+0.41%) |
Nov 25, 2016 | 133.19 | 133.66 | 132.45 | 132.99 | 6,489 | +0.13(+0.10%) |
Nov 23, 2016 | 132.85 | 132.85 | 132.85 | 0 | +1.41(+1.08%) | |
Nov 22, 2016 | 132.85 | 133.93 | 130.83 | 131.44 | 25,393 | -1.35(-1.01%) |
Nov 21, 2016 | 130.90 | 132.85 | 129.41 | 132.78 | 38,189 | +2.83(+2.17%) |
Nov 18, 2016 | 128.41 | 131.03 | 127.33 | 129.96 | 23,853 | +2.15(+1.69%) |
Nov 17, 2016 | 128.34 | 130.23 | 126.19 | 127.81 | 38,945 | -1.28(-0.99%) |
Nov 16, 2016 | 127.87 | 131.37 | 126.80 | 129.08 | 30,964 | -0.07(-0.05%) |
Nov 15, 2016 | 129.42 | 129.42 | 126.93 | 129.15 | 25,293 | -0.07(-0.05%) |
Nov 14, 2016 | 125.31 | 129.56 | 121.01 | 129.22 | 57,793 | +2.42(+1.91%) |
Nov 11, 2016 | 125.52 | 128.14 | 124.71 | 126.80 | 44,260 | +1.35(+1.07%) |
Nov 10, 2016 | 124.51 | 127.40 | 122.69 | 125.45 | 48,245 | +2.83(+2.30%) |
Nov 09, 2016 | 116.16 | 122.96 | 115.42 | 122.62 | 73,515 | +6.12(+5.26%) |
Nov 08, 2016 | 117.24 | 117.64 | 114.88 | 116.50 | 36,141 | -1.35(-1.14%) |
Nov 07, 2016 | 112.33 | 119.19 | 109.16 | 117.84 | 81,975 | +7.00(+6.31%) |
Nov 04, 2016 | 105.60 | 113.33 | 105.60 | 110.84 | 60,458 | +4.98(+4.70%) |
Nov 03, 2016 | 114.41 | 115.15 | 105.66 | 105.86 | 93,653 | -12.72(-10.73%) |
Nov 02, 2016 | 120.81 | 122.15 | 118.52 | 118.58 | 41,662 | -2.69(-2.22%) |
Nov 01, 2016 | 123.03 | 123.30 | 120.87 | 121.28 | 25,929 | -2.09(-1.69%) |
Oct 31, 2016 | 124.24 | 124.24 | 121.81 | 123.36 | 23,281 | -1.21(-0.97%) |
Oct 28, 2016 | 124.37 | 127.37 | 123.36 | 124.58 | 19,938 | -0.20(-0.16%) |
Oct 27, 2016 | 124.58 | 125.79 | 122.02 | 124.78 | 17,688 | +0.20(+0.16%) |
Oct 26, 2016 | 124.98 | 125.45 | 123.50 | 124.58 | 17,552 | -0.54(-0.43%) |
Oct 25, 2016 | 127.00 | 127.27 | 124.58 | 125.11 | 12,655 | -2.15(-1.69%) |
Oct 24, 2016 | 126.93 | 128.61 | 124.64 | 127.27 | 15,128 | +1.68(+1.34%) |
Oct 21, 2016 | 125.52 | 126.36 | 124.58 | 125.58 | 17,509 | -0.67(-0.53%) |
Oct 20, 2016 | 126.46 | 127.20 | 125.25 | 126.26 | 22,762 | -0.54(-0.42%) |
Oct 19, 2016 | 126.39 | 128.48 | 125.25 | 126.80 | 21,985 | +0.27(+0.21%) |
Oct 18, 2016 | 127.06 | 128.14 | 126.32 | 126.53 | 16,777 | +0.40(+0.32%) |
Oct 17, 2016 | 129.15 | 129.56 | 125.18 | 126.12 | 37,823 | -2.83(-2.19%) |
Oct 14, 2016 | 125.99 | 129.96 | 125.79 | 128.95 | 25,451 | +2.96(+2.35%) |
Oct 13, 2016 | 128.68 | 128.68 | 125.79 | 125.99 | 23,340 | -3.16(-2.45%) |
Oct 12, 2016 | 128.75 | 130.36 | 128.14 | 129.15 | 13,756 | -0.07(-0.05%) |
Oct 11, 2016 | 131.31 | 132.15 | 128.21 | 129.22 | 22,607 | -3.03(-2.29%) |
Oct 10, 2016 | 130.97 | 133.19 | 130.97 | 132.25 | 15,275 | +1.48(+1.13%) |
Oct 07, 2016 | 132.65 | 132.75 | 130.16 | 130.77 | 34,179 | -1.21(-0.92%) |
Oct 06, 2016 | 131.91 | 133.05 | 130.87 | 131.98 | 13,353 | -0.60(-0.46%) |
Oct 05, 2016 | 131.37 | 133.93 | 130.90 | 132.58 | 21,779 | +1.95(+1.49%) |
Oct 04, 2016 | 131.91 | 133.38 | 130.63 | 130.63 | 23,939 | -1.35(-1.02%) |
Oct 03, 2016 | 126.80 | 132.11 | 126.80 | 131.98 | 37,287 | +4.17(+3.27%) |
Sep 30, 2016 | 128.54 | 129.96 | 126.73 | 127.81 | 41,489 | -0.61(-0.47%) |
Sep 29, 2016 | 129.42 | 129.89 | 128.07 | 128.41 | 29,793 | -1.68(-1.29%) |
Sep 28, 2016 | 128.81 | 130.77 | 128.81 | 130.09 | 30,686 | +1.14(+0.89%) |
Sep 27, 2016 | 127.74 | 129.42 | 127.13 | 128.95 | 22,211 | +0.88(+0.68%) |
Sep 26, 2016 | 131.64 | 132.31 | 128.01 | 128.07 | 36,954 | -3.57(-2.71%) |
Sep 23, 2016 | 130.23 | 132.25 | 129.49 | 131.64 | 26,874 | +0.67(+0.51%) |
Sep 22, 2016 | 129.82 | 131.54 | 129.82 | 130.97 | 25,601 | +1.45(+1.12%) |
Sep 21, 2016 | 128.14 | 129.97 | 128.01 | 129.52 | 24,935 | +1.98(+1.56%) |
Sep 20, 2016 | 127.13 | 128.14 | 125.65 | 127.54 | 32,437 | +1.08(+0.85%) |
Sep 19, 2016 | 125.99 | 127.20 | 125.31 | 126.46 | 24,807 | +1.41(+1.13%) |
Sep 16, 2016 | 125.11 | 127.54 | 124.13 | 125.05 | 40,212 | +0.20(+0.16%) |
Sep 15, 2016 | 124.17 | 125.79 | 122.89 | 124.84 | 29,767 | +0.94(+0.76%) |
Sep 14, 2016 | 123.36 | 127.40 | 122.83 | 123.90 | 74,886 | +0.27(+0.22%) |
Sep 13, 2016 | 126.32 | 127.00 | 122.96 | 123.63 | 41,951 | -2.49(-1.97%) |
Sep 12, 2016 | 126.66 | 127.40 | 124.44 | 126.12 | 45,109 | -1.21(-0.95%) |
Sep 09, 2016 | 130.77 | 132.18 | 127.33 | 127.33 | 37,194 | -3.03(-2.32%) |
Sep 08, 2016 | 131.24 | 133.17 | 130.30 | 130.36 | 52,825 | -0.61(-0.46%) |
Sep 07, 2016 | 132.58 | 133.59 | 130.36 | 130.97 | 48,694 | -1.65(-1.24%) |
Sep 06, 2016 | 133.82 | 135.70 | 132.42 | 132.62 | 68,347 | -1.54(-1.15%) |
Sep 02, 2016 | 134.23 | 134.16 | 134.16 | 134.16 | 60,017 | -0.20(-0.15%) |
Sep 01, 2016 | 136.31 | 136.31 | 133.46 | 134.36 | 44,218 | -1.07(-0.79%) |
Aug 31, 2016 | 134.16 | 136.71 | 134.03 | 135.43 | 72,089 | +1.68(+1.25%) |
Aug 30, 2016 | 133.82 | 135.70 | 132.01 | 133.76 | 96,330 | -0.07(-0.05%) |
Aug 29, 2016 | 135.23 | 138.19 | 131.14 | 133.82 | 137,487 | -1.41(-1.04%) |
Aug 26, 2016 | 155.49 | 156.97 | 132.28 | 135.23 | 391,139 | -37.09(-21.53%) |
Aug 25, 2016 | 171.72 | 174.27 | 171.52 | 172.33 | 36,517 | +0.67(+0.39%) |
Aug 24, 2016 | 171.66 | 173.94 | 169.98 | 171.66 | 25,520 | +1.34(+0.79%) |
Aug 23, 2016 | 168.03 | 172.06 | 166.96 | 170.32 | 25,862 | +3.29(+1.97%) |
Aug 22, 2016 | 163.00 | 168.91 | 162.13 | 167.03 | 25,219 | +3.96(+2.43%) |
Aug 19, 2016 | 163.74 | 166.22 | 163.07 | 163.07 | 38,549 | -1.21(-0.74%) |
Aug 18, 2016 | 164.88 | 166.01 | 163.47 | 164.28 | 20,477 | -0.74(-0.45%) |
Aug 17, 2016 | 162.33 | 165.96 | 162.33 | 165.02 | 26,545 | +2.62(+1.61%) |
Aug 16, 2016 | 163.61 | 164.98 | 162.00 | 162.40 | 23,861 | -1.95(-1.18%) |
Aug 15, 2016 | 162.80 | 164.61 | 161.93 | 164.35 | 20,623 | +1.41(+0.86%) |
Aug 12, 2016 | 163.47 | 165.82 | 161.33 | 162.94 | 16,567 | -1.41(-0.86%) |
Aug 11, 2016 | 165.49 | 167.83 | 161.86 | 164.35 | 22,451 | -0.40(-0.24%) |
Aug 10, 2016 | 166.16 | 166.56 | 163.61 | 164.75 | 16,915 | -0.94(-0.57%) |
Aug 09, 2016 | 167.50 | 167.50 | 164.75 | 165.69 | 24,157 | -1.14(-0.68%) |
Aug 08, 2016 | 168.77 | 171.05 | 166.49 | 166.83 | 20,776 | -2.48(-1.47%) |
Aug 05, 2016 | 171.25 | 172.13 | 168.97 | 169.31 | 17,040 | -0.67(-0.39%) |
Aug 04, 2016 | 169.11 | 171.52 | 168.17 | 169.98 | 14,735 | +0.20(+0.12%) |
Aug 03, 2016 | 168.17 | 171.59 | 165.65 | 169.78 | 14,356 | +1.07(+0.64%) |
Aug 02, 2016 | 171.25 | 171.25 | 161.29 | 168.71 | 17,965 | -2.08(-1.22%) |