Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 114.88 | 114.90 | 114.52 | 114.64 | 136,395 | -0.09(-0.08%) |
Sep 28, 2017 | 114.49 | 114.80 | 114.49 | 114.73 | 20,921 | -0.13(-0.11%) |
Sep 27, 2017 | 114.84 | 115.05 | 114.72 | 114.86 | 51,558 | -0.95(-0.82%) |
Sep 26, 2017 | 115.75 | 115.83 | 115.64 | 115.81 | 18,233 | -0.13(-0.12%) |
Sep 25, 2017 | 115.50 | 115.97 | 115.44 | 115.94 | 141,626 | +0.52(+0.45%) |
Sep 22, 2017 | 115.52 | 115.57 | 115.36 | 115.42 | 11,283 | +0.26(+0.23%) |
Sep 21, 2017 | 115.38 | 115.56 | 115.15 | 115.16 | 10,370 | -0.09(-0.08%) |
Sep 20, 2017 | 115.52 | 115.52 | 115.06 | 115.25 | 29,630 | -0.15(-0.13%) |
Sep 19, 2017 | 115.65 | 115.68 | 115.41 | 115.41 | 26,113 | -0.18(-0.15%) |
Sep 18, 2017 | 115.68 | 115.74 | 115.47 | 115.58 | 18,731 | -0.36(-0.31%) |
Sep 15, 2017 | 115.94 | 116.03 | 115.78 | 115.94 | 42,395 | -0.04(-0.04%) |
Sep 14, 2017 | 115.80 | 116.00 | 115.80 | 115.99 | 13,565 | +0.14(+0.12%) |
Sep 13, 2017 | 116.18 | 116.18 | 115.85 | 115.85 | 33,713 | -0.28(-0.24%) |
Sep 12, 2017 | 116.30 | 116.31 | 115.61 | 116.13 | 35,278 | -0.41(-0.35%) |
Sep 11, 2017 | 116.83 | 116.87 | 116.54 | 116.54 | 18,287 | -0.91(-0.77%) |
Sep 08, 2017 | 117.46 | 117.48 | 117.28 | 117.45 | 75,901 | -0.10(-0.09%) |
Sep 07, 2017 | 117.09 | 117.72 | 117.09 | 117.55 | 592,557 | +0.90(+0.77%) |
Sep 06, 2017 | 117.24 | 117.31 | 116.65 | 116.65 | 114,933 | -0.61(-0.52%) |
Sep 05, 2017 | 116.68 | 117.27 | 116.68 | 117.25 | 14,361 | +1.13(+0.97%) |
Sep 01, 2017 | 116.45 | 116.45 | 116.08 | 116.13 | 93,976 | -0.47(-0.40%) |
Aug 31, 2017 | 116.46 | 116.67 | 116.42 | 116.60 | 23,109 | +0.27(+0.23%) |
Aug 30, 2017 | 116.32 | 116.43 | 116.29 | 116.33 | 29,801 | -0.09(-0.08%) |
Aug 29, 2017 | 116.81 | 116.81 | 116.26 | 116.42 | 45,590 | +0.31(+0.27%) |
Aug 28, 2017 | 115.92 | 116.16 | 115.89 | 116.10 | 9,780 | +0.11(+0.09%) |
Aug 25, 2017 | 115.83 | 116.06 | 115.79 | 115.99 | 18,586 | +0.28(+0.25%) |
Aug 24, 2017 | 115.72 | 115.88 | 115.68 | 115.71 | 6,277 | -0.30(-0.26%) |
Aug 23, 2017 | 115.84 | 116.01 | 115.78 | 116.01 | 29,937 | +0.58(+0.50%) |
Aug 22, 2017 | 115.65 | 115.65 | 115.39 | 115.43 | 18,362 | -0.33(-0.28%) |
Aug 21, 2017 | 115.69 | 115.80 | 115.59 | 115.76 | 20,349 | +0.15(+0.13%) |
Aug 18, 2017 | 115.80 | 115.88 | 115.45 | 115.61 | 50,162 | +0.01(+0.01%) |
Aug 17, 2017 | 115.04 | 115.62 | 115.02 | 115.60 | 51,450 | +0.52(+0.45%) |
Aug 16, 2017 | 114.61 | 115.22 | 114.58 | 115.08 | 27,134 | +0.26(+0.23%) |
Aug 15, 2017 | 114.58 | 114.89 | 114.58 | 114.82 | 9,746 | -0.34(-0.30%) |
Aug 14, 2017 | 115.25 | 115.38 | 115.14 | 115.16 | 20,633 | -0.37(-0.32%) |
Aug 11, 2017 | 115.22 | 115.54 | 115.22 | 115.53 | 7,617 | +0.10(+0.08%) |
Aug 10, 2017 | 115.09 | 115.46 | 115.04 | 115.43 | 23,391 | +0.46(+0.40%) |
Aug 09, 2017 | 115.25 | 115.25 | 114.89 | 114.97 | 40,149 | +0.36(+0.31%) |
Aug 08, 2017 | 114.72 | 114.73 | 114.44 | 114.61 | 9,659 | -0.15(-0.13%) |
Aug 07, 2017 | 114.62 | 114.81 | 114.54 | 114.76 | 36,221 | +0.09(+0.08%) |
Aug 04, 2017 | 114.78 | 114.78 | 114.42 | 114.67 | 26,861 | -0.60(-0.52%) |
Aug 03, 2017 | 114.85 | 115.26 | 114.85 | 115.26 | 27,265 | +0.68(+0.59%) |
Aug 02, 2017 | 114.47 | 114.83 | 114.47 | 114.58 | 14,202 | -0.04(-0.04%) |
Aug 01, 2017 | 113.91 | 114.68 | 113.91 | 114.62 | 44,417 | +0.42(+0.37%) |
Jul 31, 2017 | 114.00 | 114.20 | 114.00 | 114.20 | 39,149 | +0.02(+0.02%) |
Jul 28, 2017 | 113.87 | 114.19 | 113.87 | 114.19 | 10,163 | +0.36(+0.31%) |
Jul 27, 2017 | 113.83 | 113.94 | 113.65 | 113.83 | 26,018 | -0.31(-0.27%) |
Jul 26, 2017 | 113.68 | 114.25 | 113.67 | 114.14 | 21,038 | +0.34(+0.29%) |
Jul 25, 2017 | 114.11 | 114.12 | 113.78 | 113.80 | 20,238 | -0.90(-0.78%) |
Jul 24, 2017 | 114.78 | 114.83 | 114.64 | 114.70 | 301,542 | -0.19(-0.17%) |
Jul 21, 2017 | 114.87 | 115.03 | 114.87 | 114.89 | 17,141 | +0.37(+0.32%) |
Jul 20, 2017 | 114.74 | 114.83 | 114.47 | 114.52 | 76,551 | +0.06(+0.06%) |
Jul 19, 2017 | 114.47 | 114.56 | 114.42 | 114.46 | 27,252 | -0.01(-0.01%) |
Jul 18, 2017 | 114.36 | 114.48 | 114.27 | 114.47 | 27,892 | +0.55(+0.48%) |
Jul 17, 2017 | 113.76 | 114.00 | 113.72 | 113.93 | 22,732 | +0.19(+0.17%) |
Jul 14, 2017 | 114.11 | 114.11 | 113.68 | 113.74 | 16,613 | +0.19(+0.16%) |
Jul 13, 2017 | 113.67 | 113.68 | 113.33 | 113.55 | 12,340 | -0.27(-0.24%) |
Jul 12, 2017 | 113.85 | 114.03 | 113.68 | 113.82 | 21,719 | +0.45(+0.40%) |
Jul 11, 2017 | 113.22 | 113.45 | 113.16 | 113.37 | 17,584 | +0.15(+0.13%) |
Jul 10, 2017 | 113.17 | 113.30 | 113.15 | 113.22 | 18,151 | +0.08(+0.07%) |
Jul 07, 2017 | 113.14 | 113.23 | 113.00 | 113.13 | 77,972 | -0.24(-0.21%) |
Jul 06, 2017 | 113.43 | 113.44 | 113.15 | 113.38 | 16,681 | -0.44(-0.39%) |
Jul 05, 2017 | 113.68 | 114.09 | 113.64 | 113.82 | 37,780 | +0.17(+0.15%) |
Jul 03, 2017 | 114.21 | 114.23 | 113.62 | 113.65 | 18,425 | -0.44(-0.38%) |
Jun 30, 2017 | 114.38 | 114.38 | 114.07 | 114.09 | 17,159 | -0.31(-0.27%) |
Jun 29, 2017 | 114.16 | 114.49 | 114.03 | 114.40 | 28,566 | -0.53(-0.46%) |
Jun 28, 2017 | 115.09 | 115.09 | 114.67 | 114.93 | 13,648 | -0.27(-0.23%) |
Jun 27, 2017 | 115.54 | 115.54 | 115.01 | 115.20 | 26,612 | -0.80(-0.69%) |
Jun 26, 2017 | 116.02 | 116.17 | 115.95 | 115.99 | 7,327 | +0.13(+0.11%) |
Jun 23, 2017 | 115.70 | 115.90 | 115.70 | 115.86 | 7,738 | +0.00(+0.00%) |
Jun 22, 2017 | 115.89 | 115.89 | 115.65 | 115.86 | 19,650 | +0.12(+0.10%) |
Jun 21, 2017 | 115.50 | 115.83 | 115.46 | 115.75 | 42,812 | +0.05(+0.04%) |
Jun 20, 2017 | 115.41 | 115.77 | 115.41 | 115.70 | 25,955 | +0.50(+0.43%) |
Jun 19, 2017 | 115.40 | 115.49 | 115.20 | 115.20 | 15,350 | -0.33(-0.29%) |
Jun 16, 2017 | 115.36 | 115.62 | 115.36 | 115.53 | 20,711 | +0.10(+0.09%) |
Jun 15, 2017 | 115.31 | 115.44 | 115.30 | 115.43 | 35,329 | -0.15(-0.13%) |
Jun 14, 2017 | 115.49 | 116.17 | 115.41 | 115.58 | 150,005 | +0.95(+0.83%) |
Jun 13, 2017 | 114.51 | 115.04 | 114.51 | 114.63 | 11,671 | -0.05(-0.04%) |
Jun 12, 2017 | 114.53 | 114.98 | 114.52 | 114.68 | 27,999 | -0.02(-0.02%) |
Jun 09, 2017 | 114.54 | 114.73 | 114.48 | 114.70 | 70,528 | -0.12(-0.11%) |
Jun 08, 2017 | 115.00 | 115.00 | 114.66 | 114.83 | 14,800 | -0.19(-0.16%) |
Jun 07, 2017 | 115.16 | 115.22 | 114.89 | 115.01 | 19,639 | -0.26(-0.22%) |
Jun 06, 2017 | 115.27 | 115.38 | 115.12 | 115.27 | 9,665 | +0.48(+0.42%) |
Jun 05, 2017 | 114.82 | 114.99 | 114.79 | 114.79 | 34,516 | -0.38(-0.33%) |
Jun 02, 2017 | 115.00 | 115.31 | 114.86 | 115.17 | 40,894 | +0.84(+0.73%) |
Jun 01, 2017 | 114.22 | 114.42 | 114.19 | 114.33 | 28,099 | -0.10(-0.09%) |
May 31, 2017 | 114.35 | 114.59 | 114.24 | 114.44 | 16,302 | +0.08(+0.07%) |
May 30, 2017 | 114.20 | 114.35 | 114.11 | 114.35 | 62,248 | +0.46(+0.40%) |
May 26, 2017 | 113.97 | 114.09 | 113.83 | 113.89 | 17,376 | +0.02(+0.01%) |
May 25, 2017 | 113.85 | 113.88 | 113.81 | 113.88 | 2,517 | +0.08(+0.07%) |
May 24, 2017 | 113.58 | 113.88 | 113.41 | 113.79 | 26,603 | +0.34(+0.30%) |
May 23, 2017 | 113.98 | 114.10 | 113.44 | 113.45 | 29,168 | -0.38(-0.34%) |
May 22, 2017 | 114.04 | 114.04 | 113.79 | 113.84 | 11,973 | -0.19(-0.17%) |
May 19, 2017 | 113.85 | 114.07 | 113.70 | 114.03 | 9,139 | +0.08(+0.07%) |
May 18, 2017 | 114.09 | 114.22 | 113.91 | 113.94 | 26,491 | -0.04(-0.04%) |
May 17, 2017 | 113.51 | 114.09 | 113.46 | 113.99 | 29,385 | +1.22(+1.08%) |
May 16, 2017 | 112.60 | 112.98 | 112.60 | 112.77 | 15,777 | +0.15(+0.13%) |
May 15, 2017 | 112.51 | 112.68 | 112.48 | 112.62 | 20,918 | -0.10(-0.09%) |
May 12, 2017 | 112.46 | 112.79 | 112.46 | 112.72 | 15,086 | +0.65(+0.58%) |
May 11, 2017 | 111.91 | 112.26 | 111.75 | 112.06 | 100,001 | +0.00(+0.00%) |
May 10, 2017 | 112.44 | 112.44 | 111.94 | 112.06 | 32,569 | -0.06(-0.05%) |
May 09, 2017 | 112.01 | 112.12 | 111.92 | 112.12 | 194,900 | -0.19(-0.17%) |
May 08, 2017 | 112.54 | 112.54 | 112.14 | 112.32 | 19,709 | -0.30(-0.27%) |
May 05, 2017 | 112.54 | 112.78 | 112.41 | 112.62 | 7,235 | -0.04(-0.04%) |
May 04, 2017 | 112.53 | 112.68 | 112.42 | 112.66 | 48,220 | -0.35(-0.31%) |
May 03, 2017 | 113.42 | 113.42 | 112.95 | 113.01 | 14,799 | -0.31(-0.28%) |
May 02, 2017 | 112.92 | 113.39 | 112.92 | 113.32 | 18,181 | +0.35(+0.31%) |
May 01, 2017 | 113.28 | 113.44 | 112.65 | 112.98 | 117,240 | -0.40(-0.35%) |
Apr 28, 2017 | 113.00 | 113.47 | 112.91 | 113.37 | 67,917 | +0.16(+0.14%) |
Apr 27, 2017 | 112.99 | 113.36 | 112.99 | 113.21 | 21,139 | +0.06(+0.05%) |
Apr 26, 2017 | 112.80 | 113.16 | 112.74 | 113.16 | 124,727 | +0.42(+0.37%) |
Apr 25, 2017 | 113.21 | 113.25 | 112.72 | 112.74 | 20,075 | -0.78(-0.69%) |
Apr 24, 2017 | 113.36 | 113.62 | 113.21 | 113.52 | 59,422 | -0.43(-0.38%) |
Apr 21, 2017 | 114.02 | 114.21 | 113.91 | 113.95 | 23,702 | +0.05(+0.04%) |
Apr 20, 2017 | 113.96 | 114.03 | 113.73 | 113.91 | 9,503 | -0.22(-0.20%) |
Apr 19, 2017 | 114.22 | 114.29 | 114.07 | 114.13 | 43,351 | -0.43(-0.38%) |
Apr 18, 2017 | 114.01 | 114.70 | 113.95 | 114.56 | 20,226 | +0.85(+0.75%) |
Apr 17, 2017 | 113.93 | 114.04 | 113.55 | 113.71 | 20,166 | -0.10(-0.09%) |
Apr 13, 2017 | 113.70 | 114.08 | 113.57 | 113.81 | 38,744 | +0.24(+0.21%) |
Apr 12, 2017 | 113.15 | 113.65 | 113.15 | 113.57 | 59,243 | +0.39(+0.35%) |
Apr 11, 2017 | 112.76 | 113.26 | 112.76 | 113.18 | 44,392 | +0.64(+0.57%) |
Apr 10, 2017 | 112.39 | 112.64 | 112.39 | 112.54 | 40,936 | +0.32(+0.28%) |
Apr 07, 2017 | 112.91 | 113.06 | 112.22 | 112.22 | 61,129 | -0.36(-0.32%) |
Apr 06, 2017 | 112.59 | 112.65 | 112.34 | 112.58 | 34,679 | -0.12(-0.11%) |
Apr 05, 2017 | 112.15 | 112.76 | 112.15 | 112.70 | 24,272 | +0.30(+0.27%) |
Apr 04, 2017 | 112.61 | 112.66 | 112.39 | 112.40 | 38,690 | -0.19(-0.17%) |
Apr 03, 2017 | 112.05 | 112.72 | 112.02 | 112.60 | 39,686 | +0.67(+0.60%) |
Mar 31, 2017 | 111.66 | 112.00 | 111.66 | 111.92 | 18,208 | +0.24(+0.22%) |
Mar 30, 2017 | 111.92 | 111.95 | 111.66 | 111.68 | 17,469 | -0.44(-0.39%) |
Mar 29, 2017 | 111.91 | 112.14 | 111.88 | 112.12 | 29,100 | +0.39(+0.35%) |
Mar 28, 2017 | 112.29 | 112.32 | 111.66 | 111.73 | 85,675 | -0.40(-0.36%) |
Mar 27, 2017 | 112.12 | 112.47 | 112.11 | 112.13 | 6,900 | +0.32(+0.28%) |
Mar 24, 2017 | 111.66 | 111.95 | 111.66 | 111.81 | 81,693 | +0.16(+0.14%) |
Mar 23, 2017 | 111.79 | 111.79 | 111.46 | 111.66 | 54,690 | -0.12(-0.11%) |
Mar 22, 2017 | 111.69 | 112.03 | 111.67 | 111.77 | 75,485 | +0.34(+0.30%) |
Mar 21, 2017 | 110.87 | 111.46 | 110.78 | 111.44 | 162,904 | +0.50(+0.45%) |
Mar 20, 2017 | 110.58 | 110.94 | 110.58 | 110.94 | 66,467 | +0.35(+0.32%) |
Mar 17, 2017 | 110.20 | 110.63 | 110.20 | 110.59 | 12,781 | +0.48(+0.44%) |
Mar 16, 2017 | 110.19 | 110.33 | 110.08 | 110.11 | 41,350 | -0.35(-0.32%) |
Mar 15, 2017 | 109.64 | 112.16 | 109.62 | 110.46 | 51,809 | +1.02(+0.94%) |
Mar 14, 2017 | 109.31 | 109.58 | 109.27 | 109.43 | 37,644 | +0.14(+0.13%) |
Mar 13, 2017 | 109.46 | 109.49 | 109.22 | 109.29 | 20,008 | -0.37(-0.33%) |
Mar 10, 2017 | 109.63 | 109.67 | 109.39 | 109.66 | 17,252 | +0.25(+0.23%) |
Mar 09, 2017 | 109.78 | 109.80 | 109.40 | 109.41 | 30,173 | -0.50(-0.45%) |
Mar 08, 2017 | 109.74 | 110.08 | 109.68 | 109.91 | 26,006 | -0.58(-0.53%) |
Mar 07, 2017 | 110.49 | 110.57 | 110.39 | 110.49 | 27,632 | -0.17(-0.16%) |
Mar 06, 2017 | 110.81 | 110.81 | 110.47 | 110.66 | 21,772 | -0.10(-0.09%) |
Mar 03, 2017 | 110.71 | 110.81 | 110.25 | 110.76 | 107,307 | +0.05(+0.05%) |
Mar 02, 2017 | 110.70 | 110.88 | 110.49 | 110.71 | 45,814 | -0.28(-0.25%) |
Mar 01, 2017 | 110.99 | 111.14 | 110.61 | 111.00 | 72,432 | -1.10(-0.98%) |
Feb 28, 2017 | 112.13 | 112.32 | 112.03 | 112.10 | 21,806 | +0.07(+0.06%) |
Feb 27, 2017 | 112.37 | 112.37 | 111.94 | 112.03 | 57,516 | -0.40(-0.36%) |
Feb 24, 2017 | 112.18 | 112.51 | 112.13 | 112.43 | 26,251 | +0.69(+0.62%) |
Feb 23, 2017 | 111.57 | 111.77 | 111.57 | 111.74 | 68,303 | +0.35(+0.32%) |
Feb 22, 2017 | 111.66 | 111.66 | 111.07 | 111.38 | 24,523 | +0.08(+0.07%) |
Feb 21, 2017 | 111.00 | 111.50 | 111.00 | 111.31 | 8,524 | -0.01(-0.01%) |
Feb 17, 2017 | 111.31 | 111.31 | 111.31 | 0 | +0.38(+0.34%) | |
Feb 16, 2017 | 110.72 | 111.11 | 110.69 | 110.93 | 38,534 | +0.44(+0.40%) |
Feb 15, 2017 | 110.33 | 110.55 | 110.32 | 110.49 | 27,766 | -0.22(-0.20%) |
Feb 14, 2017 | 111.20 | 111.20 | 110.42 | 110.72 | 53,463 | -0.47(-0.42%) |
Feb 13, 2017 | 111.26 | 111.26 | 111.03 | 111.18 | 22,439 | -0.28(-0.25%) |
Feb 10, 2017 | 111.11 | 111.52 | 111.11 | 111.46 | 62,308 | -0.10(-0.09%) |
Feb 09, 2017 | 112.27 | 112.00 | 111.47 | 111.56 | 316,894 | -0.72(-0.64%) |
Feb 08, 2017 | 112.00 | 112.38 | 111.94 | 112.27 | 246,613 | +0.68(+0.61%) |
Feb 07, 2017 | 111.31 | 111.78 | 111.10 | 111.59 | 21,378 | +0.24(+0.22%) |
Feb 06, 2017 | 111.17 | 111.45 | 110.97 | 111.35 | 17,009 | +0.70(+0.63%) |
Feb 03, 2017 | 110.97 | 111.15 | 110.44 | 110.65 | 32,998 | +0.02(+0.02%) |
Feb 02, 2017 | 111.07 | 111.21 | 110.63 | 110.63 | 51,010 | -0.08(-0.08%) |
Feb 01, 2017 | 110.44 | 110.81 | 110.22 | 110.72 | 39,578 | -0.17(-0.15%) |
Jan 31, 2017 | 110.52 | 111.06 | 110.43 | 110.88 | 30,189 | +0.48(+0.44%) |
Jan 30, 2017 | 110.46 | 110.71 | 110.40 | 110.40 | 30,428 | -0.13(-0.11%) |
Jan 27, 2017 | 110.43 | 110.58 | 110.33 | 110.53 | 18,679 | +0.24(+0.22%) |
Jan 26, 2017 | 110.08 | 110.34 | 109.80 | 110.28 | 24,395 | +0.19(+0.17%) |
Jan 25, 2017 | 110.23 | 110.39 | 109.96 | 110.09 | 23,918 | -0.69(-0.62%) |
Jan 24, 2017 | 111.02 | 111.17 | 110.61 | 110.78 | 46,718 | -0.53(-0.48%) |
Jan 23, 2017 | 110.83 | 111.65 | 110.75 | 111.31 | 70,186 | +0.66(+0.60%) |
Jan 20, 2017 | 110.61 | 110.67 | 110.25 | 110.65 | 26,478 | -0.04(-0.04%) |
Jan 19, 2017 | 110.88 | 110.97 | 110.42 | 110.69 | 17,108 | -0.47(-0.42%) |
Jan 18, 2017 | 111.72 | 111.76 | 111.15 | 111.16 | 35,151 | -0.97(-0.87%) |
Jan 17, 2017 | 112.32 | 112.35 | 111.86 | 112.13 | 43,453 | +0.70(+0.63%) |
Jan 13, 2017 | 111.43 | 111.43 | 111.43 | 0 | -0.32(-0.29%) | |
Jan 12, 2017 | 112.05 | 112.30 | 111.75 | 111.75 | 93,490 | +0.07(+0.06%) |
Jan 11, 2017 | 111.66 | 112.11 | 111.41 | 111.69 | 42,263 | +0.10(+0.09%) |
Jan 10, 2017 | 111.68 | 111.74 | 111.45 | 111.59 | 183,895 | +0.00(+0.00%) |
Jan 09, 2017 | 111.53 | 111.71 | 111.44 | 111.59 | 33,849 | +0.55(+0.49%) |
Jan 06, 2017 | 111.14 | 111.27 | 111.00 | 111.04 | 16,609 | -0.64(-0.57%) |
Jan 05, 2017 | 111.00 | 111.68 | 110.87 | 111.68 | 188,132 | +0.92(+0.83%) |
Jan 04, 2017 | 110.47 | 110.76 | 110.34 | 110.76 | 81,117 | +0.24(+0.22%) |
Jan 03, 2017 | 109.84 | 110.61 | 109.84 | 110.52 | 33,468 | +0.14(+0.13%) |
Dec 30, 2016 | 110.38 | 110.38 | 110.38 | 0 | +0.27(+0.24%) | |
Dec 29, 2016 | 109.99 | 110.34 | 109.99 | 110.11 | 53,670 | +0.23(+0.21%) |
Dec 28, 2016 | 109.28 | 109.97 | 109.28 | 109.88 | 35,196 | +0.61(+0.56%) |
Dec 27, 2016 | 109.14 | 109.27 | 109.12 | 109.26 | 58,704 | -0.23(-0.21%) |
Dec 23, 2016 | 109.50 | 109.50 | 109.50 | 0 | +0.15(+0.14%) | |
Dec 22, 2016 | 109.31 | 109.46 | 109.11 | 109.35 | 156,789 | -0.08(-0.08%) |
Dec 21, 2016 | 109.23 | 109.55 | 109.23 | 109.43 | 34,526 | +0.16(+0.15%) |
Dec 20, 2016 | 109.20 | 109.37 | 108.99 | 109.27 | 128,302 | -0.31(-0.29%) |
Dec 19, 2016 | 109.46 | 109.62 | 109.20 | 109.58 | 45,783 | +0.76(+0.70%) |
Dec 16, 2016 | 108.96 | 109.28 | 108.69 | 108.82 | 153,859 | -0.03(-0.02%) |
Dec 15, 2016 | 109.40 | 109.40 | 108.73 | 108.84 | 81,670 | -0.04(-0.04%) |
Dec 14, 2016 | 110.41 | 110.43 | 108.88 | 108.88 | 226,578 | -1.04(-0.94%) |
Dec 13, 2016 | 109.94 | 110.03 | 109.64 | 109.92 | 158,135 | +0.17(+0.15%) |
Dec 12, 2016 | 109.79 | 109.79 | 109.33 | 109.75 | 106,353 | +0.08(+0.08%) |
Dec 09, 2016 | 110.27 | 110.45 | 109.61 | 109.67 | 111,855 | -0.80(-0.72%) |
Dec 08, 2016 | 110.53 | 110.69 | 110.41 | 110.47 | 69,527 | -0.66(-0.60%) |
Dec 07, 2016 | 110.95 | 111.19 | 110.93 | 111.13 | 38,067 | +0.42(+0.38%) |
Dec 06, 2016 | 110.55 | 110.81 | 110.55 | 110.71 | 27,509 | +0.11(+0.10%) |
Dec 05, 2016 | 110.21 | 111.02 | 110.04 | 110.60 | 42,724 | -0.08(-0.07%) |
Dec 02, 2016 | 110.29 | 110.87 | 110.29 | 110.68 | 125,437 | +0.60(+0.54%) |
Dec 01, 2016 | 109.91 | 110.14 | 109.50 | 110.09 | 140,542 | -0.62(-0.56%) |
Nov 30, 2016 | 110.64 | 111.06 | 110.56 | 110.71 | 168,516 | -1.03(-0.92%) |
Nov 29, 2016 | 111.39 | 111.80 | 111.24 | 111.73 | 77,140 | +0.20(+0.18%) |
Nov 28, 2016 | 111.36 | 111.61 | 111.24 | 111.53 | 176,298 | +0.57(+0.52%) |
Nov 25, 2016 | 111.16 | 111.26 | 110.79 | 110.96 | 97,029 | -0.09(-0.08%) |
Nov 23, 2016 | 111.05 | 111.05 | 111.05 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.48 | 111.73 | 111.32 | 111.42 | 157,108 | -0.03(-0.03%) |
Nov 21, 2016 | 111.39 | 111.53 | 111.23 | 111.45 | 138,133 | +0.24(+0.22%) |
Nov 18, 2016 | 111.76 | 111.91 | 110.94 | 111.21 | 87,586 | -0.48(-0.43%) |
Nov 17, 2016 | 112.07 | 112.15 | 111.58 | 111.69 | 62,132 | -0.79(-0.70%) |
Nov 16, 2016 | 112.25 | 112.58 | 112.01 | 112.48 | 242,211 | +0.22(+0.19%) |
Nov 15, 2016 | 112.32 | 112.49 | 112.13 | 112.26 | 55,743 | +0.21(+0.18%) |
Nov 14, 2016 | 112.17 | 112.68 | 111.82 | 112.06 | 472,212 | -0.79(-0.70%) |
Nov 11, 2016 | 113.33 | 113.41 | 112.70 | 112.84 | 137,681 | -0.24(-0.21%) |
Nov 10, 2016 | 113.50 | 113.97 | 113.08 | 113.08 | 190,049 | -0.79(-0.69%) |
Nov 09, 2016 | 115.48 | 115.52 | 113.74 | 113.87 | 97,731 | -2.55(-2.19%) |
Nov 08, 2016 | 116.86 | 116.98 | 116.33 | 116.42 | 33,386 | -0.39(-0.33%) |
Nov 07, 2016 | 116.87 | 116.92 | 116.73 | 116.81 | 276,752 | -0.53(-0.45%) |
Nov 04, 2016 | 117.14 | 117.44 | 117.14 | 117.34 | 54,037 | +0.37(+0.31%) |
Nov 03, 2016 | 116.84 | 117.05 | 116.81 | 116.97 | 18,325 | -0.23(-0.20%) |
Nov 02, 2016 | 117.06 | 117.36 | 116.94 | 117.20 | 31,562 | +0.34(+0.29%) |
Nov 01, 2016 | 116.32 | 116.98 | 116.23 | 116.86 | 71,678 | +0.03(+0.03%) |
Oct 31, 2016 | 116.72 | 116.84 | 116.65 | 116.83 | 22,959 | +0.27(+0.23%) |
Oct 28, 2016 | 116.40 | 116.73 | 116.40 | 116.56 | 53,204 | -0.07(-0.06%) |
Oct 27, 2016 | 116.70 | 116.71 | 116.34 | 116.63 | 26,777 | -0.61(-0.52%) |
Oct 26, 2016 | 117.35 | 117.45 | 117.18 | 117.24 | 19,513 | -0.38(-0.32%) |
Oct 25, 2016 | 117.38 | 117.92 | 117.36 | 117.62 | 19,820 | +0.08(+0.07%) |
Oct 24, 2016 | 117.84 | 117.84 | 117.40 | 117.54 | 26,970 | -0.31(-0.27%) |
Oct 21, 2016 | 117.97 | 117.97 | 117.65 | 117.85 | 41,298 | +0.12(+0.10%) |
Oct 20, 2016 | 117.92 | 117.94 | 117.69 | 117.73 | 18,182 | -0.05(-0.04%) |
Oct 19, 2016 | 117.41 | 117.88 | 117.41 | 117.78 | 39,344 | +0.11(+0.09%) |
Oct 18, 2016 | 117.14 | 117.69 | 117.14 | 117.68 | 28,336 | +0.26(+0.22%) |
Oct 17, 2016 | 117.20 | 117.57 | 117.20 | 117.42 | 20,381 | +0.34(+0.29%) |
Oct 14, 2016 | 117.30 | 117.60 | 116.99 | 117.08 | 31,282 | -0.72(-0.61%) |
Oct 13, 2016 | 117.85 | 117.93 | 117.74 | 117.80 | 9,111 | +0.43(+0.37%) |
Oct 12, 2016 | 117.25 | 117.48 | 117.04 | 117.37 | 24,340 | -0.07(-0.06%) |
Oct 11, 2016 | 117.46 | 117.71 | 117.26 | 117.44 | 77,219 | -0.01(-0.01%) |
Oct 10, 2016 | 117.39 | 117.49 | 117.25 | 117.45 | 64,985 | -0.48(-0.41%) |
Oct 07, 2016 | 117.99 | 117.99 | 117.59 | 117.93 | 16,634 | +0.12(+0.10%) |
Oct 06, 2016 | 117.93 | 118.02 | 117.74 | 117.82 | 23,998 | -0.32(-0.27%) |
Oct 05, 2016 | 118.35 | 118.43 | 117.89 | 118.13 | 95,065 | -0.39(-0.33%) |
Oct 04, 2016 | 119.18 | 119.22 | 118.44 | 118.52 | 57,857 | -0.75(-0.63%) |