Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.94 | 126.61 | 124.56 | 126.30 | 6,221,537 | +1.28(+1.03%) |
Jul 28, 2017 | 124.86 | 125.17 | 124.37 | 125.01 | 4,052,378 | +0.30(+0.24%) |
Jul 27, 2017 | 123.41 | 124.83 | 123.16 | 124.72 | 6,394,882 | +0.88(+0.71%) |
Jul 26, 2017 | 123.98 | 124.31 | 123.22 | 123.84 | 3,359,296 | -0.24(-0.19%) |
Jul 25, 2017 | 123.04 | 124.44 | 122.65 | 124.07 | 5,925,478 | +2.02(+1.65%) |
Jul 24, 2017 | 123.77 | 123.84 | 121.78 | 122.06 | 8,640,711 | -1.75(-1.41%) |
Jul 21, 2017 | 124.12 | 124.44 | 123.47 | 123.80 | 10,803,127 | -0.32(-0.26%) |
Jul 20, 2017 | 128.79 | 128.80 | 122.93 | 124.12 | 21,631,316 | -5.29(-4.09%) |
Jul 19, 2017 | 128.78 | 130.01 | 128.78 | 129.42 | 3,326,621 | +0.95(+0.74%) |
Jul 18, 2017 | 129.80 | 129.89 | 128.30 | 128.46 | 4,481,695 | -1.45(-1.12%) |
Jul 17, 2017 | 129.08 | 130.43 | 128.93 | 129.92 | 4,935,313 | +0.85(+0.66%) |
Jul 14, 2017 | 129.73 | 128.17 | 129.06 | 4,250,617 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.01 | 130.12 | 128.83 | 129.41 | 3,894,694 | +0.59(+0.46%) |
Jul 12, 2017 | 127.86 | 129.28 | 127.55 | 128.82 | 5,064,875 | +1.68(+1.32%) |
Jul 11, 2017 | 127.86 | 128.16 | 127.05 | 127.14 | 6,683,143 | -0.49(-0.38%) |
Jul 10, 2017 | 128.51 | 128.54 | 127.48 | 127.63 | 6,018,725 | -0.89(-0.69%) |
Jul 07, 2017 | 128.35 | 129.06 | 128.24 | 128.51 | 4,472,060 | +0.15(+0.12%) |
Jul 06, 2017 | 128.13 | 128.73 | 127.66 | 128.36 | 4,037,165 | -0.54(-0.42%) |
Jul 05, 2017 | 130.02 | 130.26 | 127.86 | 128.90 | 5,250,480 | -1.12(-0.86%) |
Jul 03, 2017 | 130.34 | 130.68 | 129.76 | 130.02 | 1,964,587 | +0.52(+0.40%) |
Jun 30, 2017 | 128.75 | 130.01 | 128.55 | 129.50 | 4,312,703 | +1.05(+0.82%) |
Jun 29, 2017 | 128.97 | 129.16 | 127.92 | 128.46 | 3,382,222 | -0.90(-0.70%) |
Jun 28, 2017 | 128.95 | 129.54 | 128.62 | 129.36 | 6,024,964 | +0.84(+0.65%) |
Jun 27, 2017 | 127.53 | 129.38 | 127.27 | 128.52 | 5,409,904 | +0.69(+0.54%) |
Jun 26, 2017 | 128.04 | 128.29 | 127.59 | 127.83 | 4,888,808 | +0.09(+0.07%) |
Jun 23, 2017 | 130.99 | 131.03 | 127.40 | 127.74 | 13,529,994 | -3.52(-2.68%) |
Jun 22, 2017 | 132.07 | 132.60 | 131.25 | 131.26 | 3,965,057 | -0.94(-0.71%) |
Jun 21, 2017 | 133.31 | 133.83 | 132.06 | 132.20 | 4,822,374 | -0.91(-0.68%) |
Jun 20, 2017 | 134.00 | 134.42 | 133.05 | 133.11 | 4,976,485 | -0.96(-0.72%) |
Jun 19, 2017 | 132.47 | 134.26 | 132.03 | 134.07 | 6,154,933 | +1.83(+1.39%) |
Jun 16, 2017 | 131.91 | 132.28 | 131.20 | 132.24 | 10,785,644 | -0.11(-0.08%) |
Jun 15, 2017 | 131.81 | 132.77 | 130.79 | 132.35 | 4,705,267 | +0.01(+0.01%) |
Jun 14, 2017 | 130.43 | 132.78 | 129.97 | 132.34 | 7,106,492 | +2.34(+1.80%) |
Jun 13, 2017 | 128.58 | 130.04 | 128.37 | 130.00 | 4,446,432 | +1.53(+1.19%) |
Jun 12, 2017 | 129.00 | 129.42 | 128.09 | 128.47 | 5,299,498 | -0.66(-0.51%) |
Jun 09, 2017 | 130.01 | 130.01 | 128.98 | 129.13 | 5,573,635 | -0.46(-0.35%) |
Jun 08, 2017 | 131.05 | 129.49 | 129.59 | 4,787,332 | -1.23(-0.94%) | |
Jun 07, 2017 | 130.59 | 131.11 | 130.31 | 130.82 | 3,741,892 | +0.64(+0.49%) |
Jun 06, 2017 | 130.38 | 130.57 | 129.71 | 130.18 | 3,861,887 | -0.50(-0.38%) |
Jun 05, 2017 | 131.30 | 131.38 | 130.20 | 130.68 | 3,141,128 | -0.47(-0.36%) |
Jun 02, 2017 | 130.68 | 131.58 | 130.36 | 131.15 | 4,128,782 | +0.17(+0.13%) |
Jun 01, 2017 | 129.60 | 130.99 | 128.94 | 130.98 | 4,008,849 | +1.38(+1.07%) |
May 31, 2017 | 130.31 | 130.33 | 129.40 | 129.60 | 8,479,291 | -0.31(-0.24%) |
May 30, 2017 | 130.01 | 130.48 | 129.61 | 129.91 | 4,150,706 | -0.11(-0.08%) |
May 26, 2017 | 131.03 | 131.29 | 129.80 | 130.02 | 5,104,642 | -1.31(-1.00%) |
May 25, 2017 | 131.11 | 131.52 | 130.40 | 131.33 | 3,706,081 | +1.22(+0.94%) |
May 24, 2017 | 129.85 | 130.46 | 128.67 | 130.10 | 5,472,227 | +0.14(+0.11%) |
May 23, 2017 | 130.87 | 131.30 | 129.83 | 129.96 | 5,528,789 | -0.95(-0.72%) |
May 22, 2017 | 131.35 | 131.78 | 130.77 | 130.91 | 4,528,374 | -0.29(-0.22%) |
May 19, 2017 | 130.97 | 131.56 | 130.37 | 131.19 | 5,696,930 | +0.50(+0.39%) |
May 18, 2017 | 130.50 | 131.50 | 130.30 | 130.69 | 5,788,370 | -0.33(-0.25%) |
May 17, 2017 | 132.84 | 132.03 | 130.85 | 131.02 | 7,073,130 | -1.82(-1.37%) |
May 16, 2017 | 134.39 | 135.02 | 132.66 | 132.84 | 12,057,027 | +0.78(+0.59%) |
May 15, 2017 | 132.01 | 132.49 | 131.50 | 132.06 | 7,223,795 | +0.34(+0.26%) |
May 12, 2017 | 131.27 | 131.95 | 130.73 | 131.71 | 3,486,402 | +0.60(+0.46%) |
May 11, 2017 | 132.07 | 132.37 | 130.38 | 131.11 | 4,679,791 | -1.62(-1.22%) |
May 10, 2017 | 132.22 | 132.75 | 132.03 | 132.73 | 3,118,383 | +0.38(+0.29%) |
May 09, 2017 | 131.81 | 132.40 | 131.18 | 132.35 | 3,578,974 | +0.66(+0.50%) |
May 08, 2017 | 130.81 | 131.91 | 130.52 | 131.69 | 3,794,028 | +0.97(+0.75%) |
May 05, 2017 | 130.39 | 130.73 | 129.34 | 130.71 | 2,979,198 | +0.73(+0.56%) |
May 04, 2017 | 130.49 | 130.64 | 129.48 | 129.98 | 4,518,970 | -0.12(-0.09%) |
May 03, 2017 | 130.24 | 130.43 | 129.76 | 130.10 | 2,913,497 | +0.04(+0.03%) |
May 02, 2017 | 129.67 | 130.24 | 129.06 | 130.06 | 3,925,698 | +0.62(+0.48%) |
May 01, 2017 | 131.13 | 131.17 | 129.44 | 129.44 | 3,756,296 | -1.59(-1.21%) |
Apr 28, 2017 | 130.95 | 131.15 | 129.35 | 131.03 | 5,936,677 | -0.02(-0.01%) |
Apr 27, 2017 | 129.84 | 131.17 | 129.17 | 131.04 | 7,006,761 | +1.59(+1.23%) |
Apr 26, 2017 | 128.51 | 129.94 | 127.92 | 129.45 | 6,100,058 | +1.00(+0.78%) |
Apr 25, 2017 | 128.25 | 129.81 | 128.25 | 128.45 | 6,548,344 | +0.96(+0.75%) |
Apr 24, 2017 | 126.81 | 127.63 | 126.62 | 127.49 | 6,048,706 | +1.59(+1.26%) |
Apr 21, 2017 | 124.64 | 126.03 | 124.56 | 125.91 | 5,980,622 | +1.08(+0.86%) |
Apr 20, 2017 | 123.94 | 125.11 | 123.76 | 124.83 | 4,408,444 | +1.26(+1.02%) |
Apr 19, 2017 | 124.17 | 124.56 | 123.40 | 123.57 | 4,123,324 | -0.45(-0.37%) |
Apr 18, 2017 | 123.44 | 124.37 | 123.19 | 124.03 | 3,537,688 | +0.38(+0.31%) |
Apr 17, 2017 | 122.46 | 123.65 | 122.35 | 123.65 | 4,131,276 | +1.18(+0.96%) |
Apr 13, 2017 | 122.90 | 123.39 | 122.44 | 122.47 | 2,796,024 | -0.53(-0.43%) |
Apr 12, 2017 | 123.74 | 123.86 | 122.86 | 123.00 | 5,295,904 | -1.39(-1.12%) |
Apr 11, 2017 | 124.15 | 124.77 | 123.47 | 124.39 | 3,389,220 | -0.01(-0.01%) |
Apr 10, 2017 | 123.35 | 125.06 | 123.18 | 124.40 | 6,009,848 | +0.91(+0.73%) |
Apr 07, 2017 | 123.47 | 124.06 | 123.30 | 123.50 | 3,418,201 | -0.09(-0.07%) |
Apr 06, 2017 | 123.42 | 124.19 | 123.39 | 123.59 | 3,216,333 | +0.50(+0.41%) |
Apr 05, 2017 | 123.08 | 124.59 | 123.03 | 123.08 | 4,038,602 | +0.25(+0.21%) |
Apr 04, 2017 | 122.97 | 123.30 | 122.59 | 122.83 | 3,722,098 | -0.23(-0.19%) |
Apr 03, 2017 | 123.34 | 123.56 | 122.62 | 123.07 | 4,497,783 | -0.18(-0.14%) |
Mar 31, 2017 | 123.28 | 123.54 | 123.09 | 123.24 | 3,870,384 | -0.10(-0.08%) |
Mar 30, 2017 | 123.15 | 123.71 | 122.91 | 123.34 | 2,919,802 | -0.08(-0.06%) |
Mar 29, 2017 | 122.86 | 123.74 | 122.51 | 123.42 | 4,443,801 | -0.14(-0.11%) |
Mar 28, 2017 | 123.63 | 123.68 | 122.50 | 123.56 | 5,522,767 | +0.28(+0.22%) |
Mar 27, 2017 | 123.44 | 123.96 | 122.77 | 123.28 | 3,506,227 | -0.70(-0.57%) |
Mar 24, 2017 | 124.10 | 126.03 | 123.39 | 123.98 | 5,641,597 | -0.23(-0.19%) |
Mar 23, 2017 | 123.62 | 124.57 | 123.41 | 124.22 | 3,835,460 | +0.53(+0.43%) |
Mar 22, 2017 | 123.16 | 124.17 | 122.60 | 123.69 | 3,775,040 | +0.63(+0.51%) |
Mar 21, 2017 | 124.50 | 124.81 | 122.77 | 123.06 | 5,396,957 | -1.00(-0.81%) |
Mar 20, 2017 | 125.38 | 125.56 | 123.97 | 124.06 | 7,036,101 | -1.51(-1.20%) |
Mar 17, 2017 | 125.40 | 125.90 | 124.33 | 125.57 | 10,724,724 | +0.73(+0.58%) |
Mar 16, 2017 | 124.56 | 125.22 | 124.23 | 124.84 | 4,222,790 | +0.66(+0.53%) |
Mar 15, 2017 | 123.68 | 124.55 | 123.19 | 124.18 | 4,372,962 | +0.66(+0.54%) |
Mar 14, 2017 | 123.61 | 123.88 | 122.93 | 123.52 | 3,899,024 | -0.23(-0.18%) |
Mar 13, 2017 | 123.66 | 123.95 | 122.97 | 123.75 | 3,494,606 | +0.49(+0.40%) |
Mar 10, 2017 | 123.59 | 123.77 | 122.92 | 123.26 | 3,720,958 | +0.19(+0.16%) |
Mar 09, 2017 | 123.45 | 123.52 | 122.99 | 123.07 | 4,282,598 | -0.25(-0.20%) |
Mar 08, 2017 | 122.73 | 123.49 | 122.48 | 123.32 | 4,303,069 | +0.76(+0.62%) |
Mar 07, 2017 | 122.82 | 123.34 | 122.41 | 122.56 | 4,760,608 | -0.19(-0.15%) |
Mar 06, 2017 | 122.75 | 123.07 | 122.29 | 122.75 | 4,791,244 | -0.57(-0.46%) |
Mar 03, 2017 | 123.69 | 122.49 | 123.32 | 4,091,392 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.71 | 123.67 | 122.13 | 123.43 | 4,855,258 | +1.06(+0.87%) |
Mar 01, 2017 | 122.41 | 123.22 | 121.72 | 122.37 | 7,447,479 | +1.48(+1.22%) |
Feb 28, 2017 | 120.95 | 121.50 | 120.53 | 120.90 | 5,047,975 | -0.32(-0.27%) |
Feb 27, 2017 | 121.70 | 121.81 | 120.81 | 121.22 | 5,252,256 | -0.54(-0.45%) |
Feb 24, 2017 | 120.71 | 121.87 | 120.68 | 121.76 | 4,215,480 | +1.03(+0.86%) |
Feb 23, 2017 | 121.90 | 122.08 | 120.56 | 120.73 | 5,010,581 | -0.45(-0.37%) |
Feb 22, 2017 | 121.01 | 121.36 | 120.11 | 121.18 | 6,037,780 | +0.19(+0.16%) |
Feb 21, 2017 | 121.47 | 121.51 | 119.51 | 120.99 | 11,116,845 | +1.69(+1.41%) |
Feb 17, 2017 | 119.30 | 119.30 | 119.30 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.79 | 119.29 | 117.55 | 118.08 | 5,149,028 | -0.54(-0.46%) |
Feb 15, 2017 | 117.86 | 119.02 | 117.59 | 118.63 | 5,206,246 | +0.69(+0.59%) |
Feb 14, 2017 | 116.76 | 117.94 | 116.25 | 117.94 | 5,723,620 | +1.24(+1.07%) |
Feb 13, 2017 | 117.20 | 117.22 | 116.01 | 116.69 | 3,299,901 | +0.02(+0.01%) |
Feb 10, 2017 | 115.63 | 117.28 | 115.34 | 116.67 | 3,951,829 | +0.95(+0.82%) |
Feb 09, 2017 | 115.03 | 116.09 | 114.64 | 115.72 | 3,514,199 | +0.69(+0.60%) |
Feb 08, 2017 | 114.21 | 115.06 | 114.15 | 115.03 | 3,455,219 | +1.03(+0.90%) |
Feb 07, 2017 | 114.43 | 114.88 | 113.74 | 114.00 | 3,882,388 | +0.13(+0.12%) |
Feb 06, 2017 | 114.66 | 115.05 | 113.84 | 113.87 | 4,630,495 | -1.24(-1.08%) |
Feb 03, 2017 | 114.51 | 115.52 | 114.27 | 115.11 | 3,182,030 | +0.86(+0.75%) |
Feb 02, 2017 | 114.69 | 114.76 | 113.93 | 114.26 | 2,634,162 | -0.41(-0.36%) |
Feb 01, 2017 | 114.85 | 115.08 | 113.91 | 114.67 | 3,558,246 | -0.12(-0.10%) |
Jan 31, 2017 | 114.82 | 115.64 | 114.17 | 114.78 | 3,867,699 | -0.74(-0.64%) |
Jan 30, 2017 | 115.12 | 115.54 | 114.20 | 115.52 | 3,242,165 | +0.12(+0.10%) |
Jan 27, 2017 | 115.80 | 115.82 | 114.88 | 115.41 | 3,775,033 | -0.11(-0.09%) |
Jan 26, 2017 | 115.14 | 116.12 | 114.89 | 115.52 | 3,513,765 | +0.82(+0.71%) |
Jan 25, 2017 | 115.51 | 116.28 | 114.66 | 114.70 | 4,351,946 | -0.48(-0.42%) |
Jan 24, 2017 | 115.03 | 115.45 | 114.55 | 115.18 | 4,856,799 | -0.01(-0.01%) |
Jan 23, 2017 | 112.89 | 115.36 | 112.63 | 115.19 | 8,435,880 | +2.06(+1.82%) |
Jan 20, 2017 | 112.85 | 113.46 | 112.30 | 113.13 | 5,818,019 | +0.18(+0.15%) |
Jan 19, 2017 | 113.46 | 114.11 | 112.57 | 112.95 | 6,087,278 | -0.64(-0.57%) |
Jan 18, 2017 | 113.38 | 113.71 | 112.56 | 113.60 | 4,638,301 | +0.19(+0.17%) |
Jan 17, 2017 | 112.70 | 113.86 | 112.43 | 113.41 | 4,766,864 | +0.74(+0.66%) |
Jan 13, 2017 | 112.66 | 112.66 | 112.66 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.05 | 113.07 | 111.74 | 112.69 | 4,315,275 | -0.53(-0.46%) |
Jan 11, 2017 | 113.55 | 113.78 | 112.41 | 113.21 | 5,566,092 | -0.33(-0.29%) |
Jan 10, 2017 | 111.80 | 113.78 | 111.60 | 113.55 | 7,105,437 | +1.49(+1.33%) |
Jan 09, 2017 | 111.14 | 112.43 | 111.08 | 112.05 | 5,166,355 | +0.65(+0.58%) |
Jan 06, 2017 | 111.77 | 112.07 | 111.00 | 111.40 | 4,587,724 | -0.31(-0.28%) |
Jan 05, 2017 | 112.61 | 113.01 | 111.61 | 111.71 | 4,580,042 | -1.34(-1.18%) |
Jan 04, 2017 | 112.08 | 113.41 | 111.97 | 113.05 | 4,855,507 | +0.99(+0.89%) |
Jan 03, 2017 | 112.71 | 113.05 | 111.45 | 112.05 | 6,353,216 | +0.19(+0.17%) |
Dec 30, 2016 | 111.86 | 111.86 | 111.86 | 0 | -0.85(-0.76%) | |
Dec 29, 2016 | 112.65 | 113.34 | 112.32 | 112.71 | 3,329,647 | +0.03(+0.02%) |
Dec 28, 2016 | 113.10 | 113.35 | 112.34 | 112.69 | 4,038,638 | -0.16(-0.14%) |
Dec 27, 2016 | 112.43 | 113.23 | 112.39 | 112.85 | 2,702,602 | +0.17(+0.16%) |
Dec 23, 2016 | 112.67 | 112.67 | 112.67 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 113.67 | 114.30 | 112.78 | 112.99 | 4,907,774 | -1.17(-1.02%) |
Dec 21, 2016 | 114.24 | 114.50 | 113.93 | 114.16 | 3,242,889 | -0.23(-0.20%) |
Dec 20, 2016 | 113.17 | 114.50 | 112.99 | 114.39 | 5,155,806 | +1.39(+1.23%) |
Dec 19, 2016 | 112.68 | 113.88 | 112.45 | 113.00 | 4,150,969 | +0.27(+0.24%) |
Dec 16, 2016 | 113.56 | 113.97 | 112.67 | 112.72 | 11,302,270 | -0.61(-0.54%) |
Dec 15, 2016 | 113.89 | 114.57 | 113.27 | 113.33 | 6,999,350 | -0.12(-0.10%) |
Dec 14, 2016 | 113.50 | 114.20 | 113.25 | 113.45 | 8,425,369 | -0.47(-0.41%) |
Dec 13, 2016 | 112.25 | 114.21 | 112.25 | 113.91 | 8,138,480 | +1.64(+1.46%) |
Dec 12, 2016 | 111.07 | 112.34 | 111.07 | 112.28 | 7,518,546 | +0.99(+0.89%) |
Dec 09, 2016 | 110.55 | 111.29 | 109.38 | 111.29 | 6,202,389 | +0.72(+0.65%) |
Dec 08, 2016 | 110.30 | 111.07 | 109.78 | 110.57 | 5,963,313 | +0.06(+0.05%) |
Dec 07, 2016 | 107.42 | 111.01 | 107.42 | 110.51 | 8,373,473 | +3.10(+2.89%) |
Dec 06, 2016 | 108.57 | 108.57 | 107.35 | 107.41 | 5,145,264 | -0.78(-0.72%) |
Dec 05, 2016 | 108.72 | 108.84 | 108.09 | 108.19 | 4,872,126 | -0.16(-0.15%) |
Dec 02, 2016 | 107.66 | 108.97 | 107.55 | 108.35 | 4,480,874 | +0.33(+0.31%) |
Dec 01, 2016 | 107.91 | 108.75 | 107.62 | 108.02 | 6,470,962 | +0.06(+0.05%) |
Nov 30, 2016 | 107.91 | 108.72 | 107.47 | 107.96 | 8,357,922 | -0.18(-0.17%) |
Nov 29, 2016 | 108.75 | 109.11 | 107.83 | 108.14 | 4,941,936 | -0.28(-0.25%) |
Nov 28, 2016 | 108.92 | 109.25 | 108.03 | 108.42 | 5,720,835 | -0.77(-0.71%) |
Nov 25, 2016 | 109.43 | 109.66 | 108.77 | 109.19 | 3,067,881 | +0.30(+0.27%) |
Nov 23, 2016 | 108.89 | 108.89 | 108.89 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 106.54 | 108.96 | 106.54 | 108.70 | 6,660,252 | +2.29(+2.15%) |
Nov 21, 2016 | 106.46 | 106.97 | 105.73 | 106.41 | 4,898,241 | -0.09(-0.09%) |
Nov 18, 2016 | 107.00 | 107.35 | 105.99 | 106.50 | 5,336,774 | -0.50(-0.47%) |
Nov 17, 2016 | 104.46 | 107.17 | 104.32 | 107.00 | 8,187,483 | +2.99(+2.87%) |
Nov 16, 2016 | 102.57 | 104.32 | 102.31 | 104.01 | 11,782,907 | +0.77(+0.75%) |
Nov 15, 2016 | 105.45 | 105.95 | 102.01 | 103.24 | 16,185,346 | -2.71(-2.56%) |
Nov 14, 2016 | 108.30 | 108.42 | 105.34 | 105.95 | 13,768,921 | -1.81(-1.68%) |
Nov 11, 2016 | 107.10 | 107.99 | 106.82 | 107.76 | 6,622,782 | +0.68(+0.64%) |
Nov 10, 2016 | 105.16 | 107.97 | 104.99 | 107.08 | 10,527,985 | +2.50(+2.39%) |
Nov 09, 2016 | 100.37 | 104.78 | 99.85 | 104.58 | 9,696,836 | +1.47(+1.42%) |
Nov 08, 2016 | 102.86 | 104.08 | 102.57 | 103.11 | 7,347,721 | +0.42(+0.40%) |
Nov 07, 2016 | 101.66 | 102.89 | 101.50 | 102.70 | 6,624,287 | +2.36(+2.35%) |
Nov 04, 2016 | 100.03 | 101.16 | 99.64 | 100.34 | 5,552,097 | +0.61(+0.61%) |
Nov 03, 2016 | 99.87 | 100.36 | 99.65 | 99.74 | 6,161,705 | -0.09(-0.09%) |
Nov 02, 2016 | 99.53 | 100.66 | 99.44 | 99.83 | 5,839,266 | +0.33(+0.33%) |
Nov 01, 2016 | 100.99 | 101.45 | 98.92 | 99.49 | 9,028,475 | -1.76(-1.74%) |
Oct 31, 2016 | 102.37 | 102.49 | 100.93 | 101.25 | 6,834,141 | -1.30(-1.27%) |
Oct 28, 2016 | 101.83 | 102.98 | 101.42 | 102.56 | 5,419,712 | +1.10(+1.08%) |
Oct 27, 2016 | 101.83 | 102.46 | 101.12 | 101.46 | 5,135,135 | -0.37(-0.37%) |
Oct 26, 2016 | 101.93 | 102.70 | 101.58 | 101.83 | 6,574,429 | -0.52(-0.51%) |
Oct 25, 2016 | 104.79 | 104.79 | 102.32 | 102.36 | 10,521,414 | -3.68(-3.47%) |
Oct 24, 2016 | 105.59 | 106.34 | 105.59 | 106.04 | 4,608,755 | +0.98(+0.93%) |
Oct 21, 2016 | 103.99 | 105.23 | 103.94 | 105.06 | 3,897,089 | +0.29(+0.28%) |
Oct 20, 2016 | 104.52 | 105.46 | 104.21 | 104.77 | 4,269,555 | +0.30(+0.29%) |
Oct 19, 2016 | 104.37 | 104.64 | 103.33 | 104.47 | 4,935,055 | +0.12(+0.12%) |
Oct 18, 2016 | 104.69 | 104.77 | 103.86 | 104.35 | 4,293,629 | +0.50(+0.48%) |
Oct 17, 2016 | 104.71 | 105.23 | 103.64 | 103.85 | 4,521,818 | -1.06(-1.01%) |
Oct 14, 2016 | 105.31 | 105.86 | 104.91 | 104.91 | 5,376,740 | +0.11(+0.10%) |
Oct 13, 2016 | 104.77 | 105.11 | 103.88 | 104.81 | 4,405,105 | -0.33(-0.32%) |
Oct 12, 2016 | 104.44 | 105.53 | 104.32 | 105.14 | 4,272,766 | +0.70(+0.67%) |
Oct 11, 2016 | 105.27 | 105.46 | 104.12 | 104.44 | 6,161,939 | -1.16(-1.10%) |
Oct 10, 2016 | 106.60 | 107.00 | 105.60 | 105.60 | 5,241,125 | -0.88(-0.83%) |
Oct 07, 2016 | 107.74 | 108.22 | 106.12 | 106.48 | 6,641,741 | -1.56(-1.44%) |
Oct 06, 2016 | 105.29 | 108.26 | 104.92 | 108.04 | 9,002,747 | +2.17(+2.05%) |
Oct 05, 2016 | 106.49 | 107.08 | 105.83 | 105.88 | 4,958,598 | -0.52(-0.48%) |
Oct 04, 2016 | 106.67 | 107.82 | 106.18 | 106.39 | 5,842,333 | -0.25(-0.23%) |
Oct 03, 2016 | 106.39 | 106.91 | 106.20 | 106.64 | 4,401,028 | -0.15(-0.14%) |
Sep 30, 2016 | 106.12 | 107.25 | 105.92 | 106.79 | 6,751,177 | +0.62(+0.59%) |
Sep 29, 2016 | 106.64 | 108.50 | 106.15 | 106.17 | 7,209,921 | -0.28(-0.26%) |
Sep 28, 2016 | 105.57 | 106.67 | 105.44 | 106.45 | 6,915,787 | +1.20(+1.14%) |
Sep 27, 2016 | 104.40 | 105.39 | 104.03 | 105.25 | 5,332,175 | +1.14(+1.09%) |
Sep 26, 2016 | 105.48 | 105.59 | 104.03 | 104.11 | 6,432,225 | -1.94(-1.83%) |
Sep 23, 2016 | 106.75 | 107.22 | 106.05 | 106.05 | 5,379,929 | -0.80(-0.74%) |
Sep 22, 2016 | 106.91 | 107.59 | 106.82 | 106.85 | 4,940,064 | +0.53(+0.50%) |
Sep 21, 2016 | 105.83 | 106.71 | 105.02 | 106.32 | 6,467,336 | +1.06(+1.01%) |
Sep 20, 2016 | 105.28 | 105.67 | 104.84 | 105.25 | 4,370,202 | +0.45(+0.43%) |
Sep 19, 2016 | 105.13 | 105.70 | 104.71 | 104.81 | 5,392,734 | +0.15(+0.14%) |
Sep 16, 2016 | 105.41 | 105.41 | 104.32 | 104.66 | 8,364,043 | -0.71(-0.67%) |
Sep 15, 2016 | 104.54 | 105.92 | 104.32 | 105.36 | 6,158,047 | +0.58(+0.55%) |
Sep 14, 2016 | 104.24 | 105.35 | 104.20 | 104.78 | 5,198,217 | +0.45(+0.43%) |
Sep 13, 2016 | 106.01 | 106.22 | 104.09 | 104.33 | 7,683,313 | -2.38(-2.23%) |
Sep 12, 2016 | 104.98 | 106.93 | 104.56 | 106.71 | 9,498,428 | +0.70(+0.67%) |
Sep 09, 2016 | 108.42 | 108.62 | 106.00 | 106.01 | 7,609,534 | -2.92(-2.68%) |
Sep 08, 2016 | 109.17 | 110.32 | 108.81 | 108.93 | 6,048,607 | -1.27(-1.15%) |
Sep 07, 2016 | 110.62 | 111.10 | 109.68 | 110.20 | 5,634,601 | -1.09(-0.98%) |
Sep 06, 2016 | 112.00 | 112.63 | 111.11 | 111.29 | 5,085,259 | -0.87(-0.78%) |
Sep 02, 2016 | 111.84 | 112.16 | 112.16 | 112.16 | 4,100,105 | +0.76(+0.68%) |
Sep 01, 2016 | 111.60 | 112.08 | 110.92 | 111.39 | 4,641,310 | +0.09(+0.08%) |
Aug 31, 2016 | 111.11 | 111.77 | 110.87 | 111.30 | 5,603,918 | +0.02(+0.02%) |
Aug 30, 2016 | 111.87 | 112.08 | 110.90 | 111.29 | 4,145,680 | -0.37(-0.33%) |
Aug 29, 2016 | 111.35 | 111.71 | 111.12 | 111.66 | 3,909,164 | +0.73(+0.66%) |
Aug 26, 2016 | 111.82 | 112.44 | 110.57 | 110.93 | 5,078,937 | -0.88(-0.79%) |
Aug 25, 2016 | 111.24 | 112.42 | 110.94 | 111.82 | 3,838,090 | +0.30(+0.27%) |
Aug 24, 2016 | 112.10 | 112.49 | 111.31 | 111.51 | 4,981,559 | -0.96(-0.85%) |
Aug 23, 2016 | 112.23 | 112.74 | 112.23 | 112.47 | 3,585,048 | +0.73(+0.65%) |
Aug 22, 2016 | 111.96 | 112.16 | 111.48 | 111.74 | 3,333,779 | -0.10(-0.09%) |
Aug 19, 2016 | 110.98 | 112.09 | 110.90 | 111.84 | 4,795,038 | +0.55(+0.49%) |
Aug 18, 2016 | 112.31 | 112.41 | 111.00 | 111.30 | 5,366,422 | -1.12(-0.99%) |
Aug 17, 2016 | 111.88 | 112.68 | 111.26 | 112.41 | 6,324,928 | -0.07(-0.06%) |
Aug 16, 2016 | 113.65 | 114.48 | 112.01 | 112.48 | 8,823,936 | -0.69(-0.61%) |
Aug 15, 2016 | 113.16 | 113.92 | 113.06 | 113.16 | 7,656,627 | +0.40(+0.36%) |
Aug 12, 2016 | 112.29 | 113.44 | 111.98 | 112.76 | 4,953,712 | -0.39(-0.34%) |
Aug 11, 2016 | 112.54 | 113.53 | 111.62 | 113.15 | 5,066,561 | +1.19(+1.06%) |
Aug 10, 2016 | 112.54 | 113.02 | 111.51 | 111.96 | 4,163,995 | -0.42(-0.37%) |
Aug 09, 2016 | 112.51 | 113.19 | 111.74 | 112.38 | 3,852,050 | -0.08(-0.07%) |
Aug 08, 2016 | 113.04 | 113.44 | 112.42 | 112.46 | 3,854,867 | -0.58(-0.51%) |
Aug 05, 2016 | 113.11 | 113.72 | 112.78 | 113.04 | 3,660,304 | +0.71(+0.63%) |
Aug 04, 2016 | 112.11 | 113.28 | 111.84 | 112.33 | 4,605,978 | -0.83(-0.74%) |
Aug 03, 2016 | 113.22 | 113.30 | 112.04 | 113.16 | 4,411,853 | -0.13(-0.12%) |
Aug 02, 2016 | 114.69 | 114.77 | 112.97 | 113.30 | 4,721,301 | -1.28(-1.12%) |