Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.28 | 115.30 | 114.92 | 115.04 | 135,918 | -0.09(-0.08%) |
Sep 28, 2017 | 114.89 | 115.20 | 114.89 | 115.14 | 20,848 | -0.13(-0.11%) |
Sep 27, 2017 | 115.25 | 115.45 | 115.12 | 115.26 | 51,378 | -0.95(-0.82%) |
Sep 26, 2017 | 116.16 | 116.24 | 116.05 | 116.22 | 18,169 | -0.13(-0.12%) |
Sep 25, 2017 | 115.90 | 116.38 | 115.84 | 116.35 | 141,131 | +0.52(+0.45%) |
Sep 22, 2017 | 115.93 | 115.98 | 115.77 | 115.83 | 11,243 | +0.26(+0.23%) |
Sep 21, 2017 | 115.78 | 115.96 | 115.56 | 115.56 | 10,334 | -0.09(-0.08%) |
Sep 20, 2017 | 115.93 | 115.93 | 115.46 | 115.66 | 29,526 | -0.15(-0.13%) |
Sep 19, 2017 | 116.05 | 116.09 | 115.81 | 115.81 | 26,022 | -0.18(-0.15%) |
Sep 18, 2017 | 116.09 | 116.15 | 115.88 | 115.99 | 18,666 | -0.36(-0.31%) |
Sep 15, 2017 | 116.35 | 116.43 | 116.18 | 116.35 | 42,246 | -0.04(-0.04%) |
Sep 14, 2017 | 116.21 | 116.41 | 116.21 | 116.39 | 13,518 | +0.14(+0.12%) |
Sep 13, 2017 | 116.59 | 116.59 | 116.26 | 116.26 | 33,595 | -0.28(-0.24%) |
Sep 12, 2017 | 116.71 | 116.72 | 116.02 | 116.53 | 35,155 | -0.41(-0.35%) |
Sep 11, 2017 | 117.23 | 117.28 | 116.95 | 116.95 | 18,223 | -0.91(-0.77%) |
Sep 08, 2017 | 117.88 | 117.89 | 117.69 | 117.86 | 75,636 | -0.10(-0.09%) |
Sep 07, 2017 | 117.50 | 118.14 | 117.50 | 117.96 | 590,484 | +0.90(+0.77%) |
Sep 06, 2017 | 117.65 | 117.73 | 117.06 | 117.06 | 114,531 | -0.61(-0.52%) |
Sep 05, 2017 | 117.09 | 117.68 | 117.09 | 117.67 | 14,311 | +1.13(+0.97%) |
Sep 01, 2017 | 116.86 | 116.86 | 116.48 | 116.53 | 93,647 | -0.47(-0.40%) |
Aug 31, 2017 | 116.87 | 117.08 | 116.83 | 117.01 | 23,028 | +0.27(+0.23%) |
Aug 30, 2017 | 116.73 | 116.84 | 116.69 | 116.74 | 29,697 | -0.09(-0.08%) |
Aug 29, 2017 | 117.22 | 117.22 | 116.67 | 116.83 | 45,431 | +0.32(+0.27%) |
Aug 28, 2017 | 116.32 | 116.57 | 116.29 | 116.51 | 9,746 | +0.11(+0.09%) |
Aug 25, 2017 | 116.23 | 116.47 | 116.19 | 116.40 | 18,521 | +0.29(+0.25%) |
Aug 24, 2017 | 116.13 | 116.28 | 116.09 | 116.11 | 6,255 | -0.30(-0.26%) |
Aug 23, 2017 | 116.25 | 116.42 | 116.18 | 116.42 | 29,833 | +0.58(+0.50%) |
Aug 22, 2017 | 116.06 | 116.06 | 115.79 | 115.84 | 18,297 | -0.33(-0.28%) |
Aug 21, 2017 | 116.10 | 116.21 | 116.00 | 116.16 | 20,277 | +0.15(+0.13%) |
Aug 18, 2017 | 116.21 | 116.29 | 115.86 | 116.01 | 49,987 | +0.01(+0.01%) |
Aug 17, 2017 | 115.44 | 116.03 | 115.42 | 116.00 | 51,270 | +0.52(+0.45%) |
Aug 16, 2017 | 115.01 | 115.62 | 114.98 | 115.48 | 27,039 | +0.26(+0.23%) |
Aug 15, 2017 | 114.98 | 115.30 | 114.98 | 115.22 | 9,711 | -0.34(-0.30%) |
Aug 14, 2017 | 115.65 | 115.78 | 115.55 | 115.57 | 20,561 | -0.37(-0.32%) |
Aug 11, 2017 | 115.62 | 115.94 | 115.62 | 115.94 | 7,590 | +0.10(+0.09%) |
Aug 10, 2017 | 115.49 | 115.86 | 115.44 | 115.84 | 23,310 | +0.46(+0.40%) |
Aug 09, 2017 | 115.66 | 115.66 | 115.29 | 115.37 | 40,009 | +0.36(+0.31%) |
Aug 08, 2017 | 115.12 | 115.13 | 114.84 | 115.01 | 9,625 | -0.15(-0.13%) |
Aug 07, 2017 | 115.03 | 115.21 | 114.94 | 115.16 | 36,094 | +0.09(+0.08%) |
Aug 04, 2017 | 115.19 | 115.19 | 114.82 | 115.07 | 26,767 | -0.60(-0.52%) |
Aug 03, 2017 | 115.25 | 115.67 | 115.25 | 115.67 | 27,170 | +0.68(+0.59%) |
Aug 02, 2017 | 114.88 | 115.23 | 114.88 | 114.98 | 14,152 | -0.04(-0.04%) |
Aug 01, 2017 | 114.31 | 115.08 | 114.31 | 115.03 | 44,262 | +0.42(+0.37%) |
Jul 31, 2017 | 114.40 | 114.61 | 114.40 | 114.61 | 39,012 | +0.02(+0.02%) |
Jul 28, 2017 | 114.27 | 114.59 | 114.27 | 114.59 | 10,127 | +0.36(+0.32%) |
Jul 27, 2017 | 114.23 | 114.34 | 114.05 | 114.23 | 25,927 | -0.31(-0.27%) |
Jul 26, 2017 | 114.08 | 114.65 | 114.06 | 114.54 | 20,964 | +0.34(+0.29%) |
Jul 25, 2017 | 114.51 | 114.52 | 114.18 | 114.20 | 20,167 | -0.90(-0.78%) |
Jul 24, 2017 | 115.19 | 115.24 | 115.04 | 115.10 | 300,488 | -0.19(-0.17%) |
Jul 21, 2017 | 115.27 | 115.43 | 115.27 | 115.29 | 17,082 | +0.37(+0.32%) |
Jul 20, 2017 | 115.14 | 115.23 | 114.88 | 114.92 | 76,283 | +0.06(+0.06%) |
Jul 19, 2017 | 114.88 | 114.97 | 114.82 | 114.86 | 27,157 | -0.01(-0.01%) |
Jul 18, 2017 | 114.76 | 114.89 | 114.67 | 114.88 | 27,795 | +0.55(+0.48%) |
Jul 17, 2017 | 114.16 | 114.40 | 114.12 | 114.33 | 22,652 | +0.19(+0.17%) |
Jul 14, 2017 | 114.51 | 114.51 | 114.08 | 114.14 | 16,555 | +0.19(+0.16%) |
Jul 13, 2017 | 114.07 | 114.08 | 113.73 | 113.95 | 12,297 | -0.27(-0.24%) |
Jul 12, 2017 | 114.25 | 114.43 | 114.08 | 114.22 | 21,643 | +0.45(+0.40%) |
Jul 11, 2017 | 113.61 | 113.85 | 113.56 | 113.77 | 17,523 | +0.15(+0.13%) |
Jul 10, 2017 | 113.57 | 113.70 | 113.55 | 113.61 | 18,088 | +0.08(+0.07%) |
Jul 07, 2017 | 113.54 | 113.63 | 113.39 | 113.53 | 77,699 | -0.24(-0.21%) |
Jul 06, 2017 | 113.82 | 113.84 | 113.55 | 113.77 | 16,622 | -0.45(-0.39%) |
Jul 05, 2017 | 114.08 | 114.49 | 114.04 | 114.22 | 37,648 | +0.17(+0.15%) |
Jul 03, 2017 | 114.61 | 114.63 | 114.02 | 114.05 | 18,360 | -0.44(-0.39%) |
Jun 30, 2017 | 114.78 | 114.78 | 114.47 | 114.49 | 17,099 | -0.31(-0.27%) |
Jun 29, 2017 | 114.56 | 114.89 | 114.43 | 114.80 | 28,466 | -0.53(-0.46%) |
Jun 28, 2017 | 115.50 | 115.50 | 115.07 | 115.33 | 13,600 | -0.27(-0.23%) |
Jun 27, 2017 | 115.94 | 115.94 | 115.42 | 115.60 | 26,519 | -0.80(-0.69%) |
Jun 26, 2017 | 116.42 | 116.57 | 116.36 | 116.40 | 7,301 | +0.13(+0.11%) |
Jun 23, 2017 | 116.10 | 116.30 | 116.10 | 116.27 | 7,711 | +0.00(+0.00%) |
Jun 22, 2017 | 116.30 | 116.30 | 116.05 | 116.27 | 19,582 | +0.12(+0.10%) |
Jun 21, 2017 | 115.91 | 116.24 | 115.87 | 116.15 | 42,662 | +0.05(+0.04%) |
Jun 20, 2017 | 115.81 | 116.18 | 115.81 | 116.10 | 25,864 | +0.50(+0.44%) |
Jun 19, 2017 | 115.80 | 115.89 | 115.60 | 115.60 | 15,296 | -0.34(-0.29%) |
Jun 16, 2017 | 115.77 | 116.02 | 115.77 | 115.94 | 20,638 | +0.10(+0.09%) |
Jun 15, 2017 | 115.72 | 115.84 | 115.70 | 115.83 | 35,205 | -0.15(-0.13%) |
Jun 14, 2017 | 115.89 | 116.57 | 115.82 | 115.99 | 149,481 | +0.96(+0.83%) |
Jun 13, 2017 | 114.91 | 115.44 | 114.91 | 115.03 | 11,631 | -0.05(-0.04%) |
Jun 12, 2017 | 114.94 | 115.38 | 114.92 | 115.08 | 27,901 | -0.03(-0.02%) |
Jun 09, 2017 | 114.94 | 115.14 | 114.89 | 115.11 | 70,281 | -0.13(-0.11%) |
Jun 08, 2017 | 115.40 | 115.40 | 115.07 | 115.23 | 14,748 | -0.18(-0.16%) |
Jun 07, 2017 | 115.57 | 115.63 | 115.30 | 115.42 | 19,570 | -0.26(-0.22%) |
Jun 06, 2017 | 115.67 | 115.79 | 115.52 | 115.67 | 9,632 | +0.48(+0.41%) |
Jun 05, 2017 | 115.22 | 115.39 | 115.20 | 115.20 | 34,395 | -0.38(-0.33%) |
Jun 02, 2017 | 115.41 | 115.72 | 115.26 | 115.58 | 40,751 | +0.84(+0.73%) |
Jun 01, 2017 | 114.63 | 114.82 | 114.59 | 114.73 | 28,001 | -0.10(-0.09%) |
May 31, 2017 | 114.75 | 114.99 | 114.64 | 114.84 | 16,245 | +0.08(+0.07%) |
May 30, 2017 | 114.60 | 114.75 | 114.51 | 114.75 | 62,030 | +0.46(+0.40%) |
May 26, 2017 | 114.37 | 114.49 | 114.23 | 114.29 | 17,316 | +0.02(+0.01%) |
May 25, 2017 | 114.25 | 114.28 | 114.21 | 114.28 | 2,509 | +0.08(+0.07%) |
May 24, 2017 | 113.98 | 114.28 | 113.81 | 114.19 | 26,510 | +0.34(+0.30%) |
May 23, 2017 | 114.38 | 114.50 | 113.84 | 113.85 | 29,066 | -0.39(-0.34%) |
May 22, 2017 | 114.44 | 114.44 | 114.19 | 114.24 | 11,931 | -0.19(-0.17%) |
May 19, 2017 | 114.25 | 114.47 | 114.09 | 114.43 | 9,107 | +0.08(+0.07%) |
May 18, 2017 | 114.50 | 114.62 | 114.31 | 114.34 | 26,398 | -0.04(-0.04%) |
May 17, 2017 | 113.91 | 114.49 | 113.86 | 114.39 | 29,282 | +1.22(+1.08%) |
May 16, 2017 | 113.00 | 113.38 | 113.00 | 113.16 | 15,722 | +0.15(+0.13%) |
May 15, 2017 | 112.90 | 113.07 | 112.88 | 113.01 | 20,845 | -0.10(-0.09%) |
May 12, 2017 | 112.85 | 113.19 | 112.85 | 113.11 | 15,033 | +0.65(+0.58%) |
May 11, 2017 | 112.30 | 112.65 | 112.15 | 112.46 | 99,651 | +0.00(+0.00%) |
May 10, 2017 | 112.84 | 112.84 | 112.33 | 112.46 | 32,456 | -0.06(-0.05%) |
May 09, 2017 | 112.40 | 112.52 | 112.32 | 112.52 | 194,218 | -0.19(-0.17%) |
May 08, 2017 | 112.94 | 112.94 | 112.54 | 112.71 | 19,640 | -0.30(-0.27%) |
May 05, 2017 | 112.94 | 113.18 | 112.81 | 113.01 | 7,210 | -0.04(-0.04%) |
May 04, 2017 | 112.93 | 113.08 | 112.81 | 113.05 | 48,051 | -0.35(-0.31%) |
May 03, 2017 | 113.82 | 113.82 | 113.35 | 113.41 | 14,747 | -0.32(-0.28%) |
May 02, 2017 | 113.31 | 113.78 | 113.31 | 113.72 | 18,117 | +0.35(+0.31%) |
May 01, 2017 | 113.68 | 113.83 | 113.05 | 113.37 | 116,830 | -0.40(-0.35%) |
Apr 28, 2017 | 113.40 | 113.87 | 113.30 | 113.77 | 67,680 | +0.16(+0.14%) |
Apr 27, 2017 | 113.39 | 113.76 | 113.39 | 113.61 | 21,065 | +0.06(+0.05%) |
Apr 26, 2017 | 113.20 | 113.55 | 113.13 | 113.55 | 124,291 | +0.42(+0.37%) |
Apr 25, 2017 | 113.61 | 113.64 | 113.12 | 113.13 | 20,004 | -0.79(-0.69%) |
Apr 24, 2017 | 113.76 | 114.02 | 113.61 | 113.92 | 59,215 | -0.44(-0.38%) |
Apr 21, 2017 | 114.42 | 114.61 | 114.31 | 114.36 | 23,619 | +0.05(+0.04%) |
Apr 20, 2017 | 114.36 | 114.43 | 114.13 | 114.31 | 9,470 | -0.23(-0.20%) |
Apr 19, 2017 | 114.62 | 114.69 | 114.47 | 114.53 | 43,200 | -0.43(-0.38%) |
Apr 18, 2017 | 114.41 | 115.10 | 114.35 | 114.97 | 20,155 | +0.85(+0.75%) |
Apr 17, 2017 | 114.33 | 114.44 | 113.94 | 114.11 | 20,095 | -0.10(-0.09%) |
Apr 13, 2017 | 114.10 | 114.48 | 113.97 | 114.21 | 38,609 | +0.24(+0.21%) |
Apr 12, 2017 | 113.54 | 114.05 | 113.54 | 113.97 | 59,035 | +0.39(+0.35%) |
Apr 11, 2017 | 113.16 | 113.66 | 113.16 | 113.58 | 44,237 | +0.64(+0.57%) |
Apr 10, 2017 | 112.78 | 113.03 | 112.78 | 112.93 | 40,793 | +0.32(+0.28%) |
Apr 07, 2017 | 113.31 | 113.46 | 112.61 | 112.61 | 60,915 | -0.36(-0.32%) |
Apr 06, 2017 | 112.98 | 113.04 | 112.73 | 112.97 | 34,558 | -0.13(-0.11%) |
Apr 05, 2017 | 112.55 | 113.16 | 112.54 | 113.10 | 24,187 | +0.30(+0.27%) |
Apr 04, 2017 | 113.01 | 113.05 | 112.78 | 112.80 | 38,555 | -0.19(-0.17%) |
Apr 03, 2017 | 112.44 | 113.12 | 112.41 | 112.99 | 39,547 | +0.68(+0.60%) |
Mar 31, 2017 | 112.06 | 112.40 | 112.06 | 112.31 | 18,144 | +0.24(+0.22%) |
Mar 30, 2017 | 112.31 | 112.35 | 112.05 | 112.07 | 17,408 | -0.44(-0.39%) |
Mar 29, 2017 | 112.31 | 112.53 | 112.27 | 112.52 | 28,999 | +0.39(+0.35%) |
Mar 28, 2017 | 112.68 | 112.72 | 112.05 | 112.12 | 85,375 | -0.40(-0.36%) |
Mar 27, 2017 | 112.52 | 112.86 | 112.51 | 112.52 | 6,876 | +0.32(+0.28%) |
Mar 24, 2017 | 112.06 | 112.35 | 112.06 | 112.21 | 81,407 | +0.16(+0.14%) |
Mar 23, 2017 | 112.18 | 112.18 | 111.86 | 112.05 | 54,499 | -0.12(-0.11%) |
Mar 22, 2017 | 112.08 | 112.42 | 112.06 | 112.17 | 75,221 | +0.34(+0.30%) |
Mar 21, 2017 | 111.26 | 111.85 | 111.17 | 111.83 | 162,335 | +0.50(+0.45%) |
Mar 20, 2017 | 110.97 | 111.33 | 110.97 | 111.33 | 66,235 | +0.35(+0.31%) |
Mar 17, 2017 | 110.58 | 111.02 | 110.58 | 110.98 | 12,736 | +0.48(+0.44%) |
Mar 16, 2017 | 110.58 | 110.72 | 110.47 | 110.49 | 41,205 | -0.35(-0.32%) |
Mar 15, 2017 | 110.03 | 112.55 | 110.01 | 110.84 | 51,628 | +1.03(+0.94%) |
Mar 14, 2017 | 109.70 | 109.96 | 109.66 | 109.82 | 37,512 | +0.14(+0.13%) |
Mar 13, 2017 | 109.84 | 109.88 | 109.60 | 109.67 | 19,938 | -0.37(-0.33%) |
Mar 10, 2017 | 110.02 | 110.05 | 109.77 | 110.04 | 17,192 | +0.25(+0.23%) |
Mar 09, 2017 | 110.17 | 110.18 | 109.78 | 109.79 | 30,067 | -0.50(-0.45%) |
Mar 08, 2017 | 110.12 | 110.47 | 110.07 | 110.29 | 25,915 | -0.58(-0.53%) |
Mar 07, 2017 | 110.88 | 110.96 | 110.78 | 110.88 | 27,535 | -0.18(-0.16%) |
Mar 06, 2017 | 111.20 | 111.20 | 110.85 | 111.05 | 21,696 | -0.10(-0.09%) |
Mar 03, 2017 | 111.10 | 111.19 | 110.64 | 111.15 | 106,932 | +0.05(+0.05%) |
Mar 02, 2017 | 111.09 | 111.27 | 110.88 | 111.10 | 45,653 | -0.28(-0.25%) |
Mar 01, 2017 | 111.38 | 111.53 | 111.00 | 111.39 | 72,179 | -1.10(-0.98%) |
Feb 28, 2017 | 112.52 | 112.72 | 112.42 | 112.49 | 21,730 | +0.07(+0.06%) |
Feb 27, 2017 | 112.77 | 112.77 | 112.34 | 112.42 | 57,315 | -0.40(-0.35%) |
Feb 24, 2017 | 112.57 | 112.91 | 112.53 | 112.82 | 26,159 | +0.69(+0.62%) |
Feb 23, 2017 | 111.96 | 112.16 | 111.96 | 112.13 | 68,064 | +0.36(+0.32%) |
Feb 22, 2017 | 112.06 | 112.06 | 111.46 | 111.78 | 24,437 | +0.08(+0.07%) |
Feb 21, 2017 | 111.39 | 111.90 | 111.39 | 111.70 | 8,494 | -0.01(-0.01%) |
Feb 17, 2017 | 111.70 | 111.70 | 111.70 | 0 | +0.38(+0.34%) | |
Feb 16, 2017 | 111.10 | 111.50 | 111.08 | 111.32 | 38,399 | +0.44(+0.40%) |
Feb 15, 2017 | 110.72 | 110.94 | 110.70 | 110.88 | 27,669 | -0.22(-0.20%) |
Feb 14, 2017 | 111.59 | 111.59 | 110.81 | 111.10 | 53,276 | -0.47(-0.42%) |
Feb 13, 2017 | 111.66 | 111.66 | 111.42 | 111.57 | 22,360 | -0.28(-0.25%) |
Feb 10, 2017 | 111.50 | 111.91 | 111.50 | 111.85 | 62,090 | -0.10(-0.09%) |
Feb 09, 2017 | 112.67 | 112.39 | 111.86 | 111.95 | 315,786 | -0.72(-0.64%) |
Feb 08, 2017 | 112.40 | 112.78 | 112.33 | 112.67 | 245,750 | +0.69(+0.61%) |
Feb 07, 2017 | 111.70 | 112.17 | 111.49 | 111.98 | 21,303 | +0.24(+0.22%) |
Feb 06, 2017 | 111.56 | 111.84 | 111.36 | 111.74 | 16,950 | +0.70(+0.63%) |
Feb 03, 2017 | 111.36 | 111.54 | 110.82 | 111.04 | 32,883 | +0.02(+0.01%) |
Feb 02, 2017 | 111.46 | 111.60 | 111.02 | 111.02 | 50,832 | -0.08(-0.07%) |
Feb 01, 2017 | 110.83 | 111.20 | 110.61 | 111.10 | 39,439 | -0.17(-0.15%) |
Jan 31, 2017 | 110.91 | 111.45 | 110.81 | 111.27 | 30,083 | +0.48(+0.44%) |
Jan 30, 2017 | 110.85 | 111.10 | 110.79 | 110.79 | 30,322 | -0.13(-0.11%) |
Jan 27, 2017 | 110.82 | 110.96 | 110.72 | 110.92 | 18,613 | +0.24(+0.22%) |
Jan 26, 2017 | 110.46 | 110.73 | 110.19 | 110.67 | 24,309 | +0.19(+0.17%) |
Jan 25, 2017 | 110.61 | 110.78 | 110.35 | 110.48 | 23,834 | -0.69(-0.62%) |
Jan 24, 2017 | 111.41 | 111.56 | 111.00 | 111.17 | 46,555 | -0.53(-0.48%) |
Jan 23, 2017 | 111.22 | 112.04 | 111.14 | 111.70 | 69,941 | +0.67(+0.60%) |
Jan 20, 2017 | 111.00 | 111.06 | 110.64 | 111.04 | 26,386 | -0.04(-0.04%) |
Jan 19, 2017 | 111.27 | 111.36 | 110.81 | 111.08 | 17,049 | -0.47(-0.42%) |
Jan 18, 2017 | 112.11 | 112.16 | 111.54 | 111.55 | 35,028 | -0.97(-0.87%) |
Jan 17, 2017 | 112.71 | 112.75 | 112.26 | 112.52 | 43,301 | +0.70(+0.63%) |
Jan 13, 2017 | 111.82 | 111.82 | 111.82 | 0 | -0.33(-0.29%) | |
Jan 12, 2017 | 112.45 | 112.70 | 112.14 | 112.15 | 93,163 | +0.07(+0.06%) |
Jan 11, 2017 | 112.06 | 112.50 | 111.80 | 112.08 | 42,116 | +0.10(+0.09%) |
Jan 10, 2017 | 112.07 | 112.13 | 111.85 | 111.98 | 183,252 | +0.00(+0.00%) |
Jan 09, 2017 | 111.92 | 112.11 | 111.83 | 111.98 | 33,730 | +0.55(+0.49%) |
Jan 06, 2017 | 111.53 | 111.66 | 111.39 | 111.43 | 16,550 | -0.64(-0.57%) |
Jan 05, 2017 | 111.39 | 112.07 | 111.25 | 112.07 | 187,474 | +0.92(+0.83%) |
Jan 04, 2017 | 110.86 | 111.15 | 110.73 | 111.15 | 80,833 | +0.24(+0.22%) |
Jan 03, 2017 | 110.23 | 111.00 | 110.23 | 110.91 | 33,351 | +0.14(+0.13%) |
Dec 30, 2016 | 110.76 | 110.76 | 110.76 | 0 | +0.27(+0.24%) | |
Dec 29, 2016 | 110.38 | 110.72 | 110.38 | 110.50 | 53,482 | +0.23(+0.21%) |
Dec 28, 2016 | 109.66 | 110.36 | 109.66 | 110.26 | 35,073 | +0.62(+0.56%) |
Dec 27, 2016 | 109.52 | 109.66 | 109.50 | 109.65 | 58,499 | -0.23(-0.21%) |
Dec 23, 2016 | 109.88 | 109.88 | 109.88 | 0 | +0.15(+0.14%) | |
Dec 22, 2016 | 109.69 | 109.85 | 109.50 | 109.73 | 156,241 | -0.08(-0.08%) |
Dec 21, 2016 | 109.62 | 109.93 | 109.62 | 109.81 | 34,405 | +0.17(+0.15%) |
Dec 20, 2016 | 109.58 | 109.76 | 109.37 | 109.65 | 127,853 | -0.32(-0.29%) |
Dec 19, 2016 | 109.85 | 110.01 | 109.59 | 109.97 | 45,623 | +0.77(+0.70%) |
Dec 16, 2016 | 109.34 | 109.67 | 109.07 | 109.20 | 153,320 | -0.02(-0.02%) |
Dec 15, 2016 | 109.78 | 109.78 | 109.11 | 109.22 | 81,384 | -0.04(-0.04%) |
Dec 14, 2016 | 110.80 | 110.81 | 109.27 | 109.27 | 225,785 | -1.04(-0.94%) |
Dec 13, 2016 | 110.33 | 110.41 | 110.02 | 110.31 | 157,582 | +0.17(+0.15%) |
Dec 12, 2016 | 110.17 | 110.17 | 109.72 | 110.14 | 105,981 | +0.08(+0.08%) |
Dec 09, 2016 | 110.66 | 110.83 | 109.99 | 110.06 | 111,464 | -0.80(-0.72%) |
Dec 08, 2016 | 110.91 | 111.08 | 110.80 | 110.86 | 69,284 | -0.67(-0.60%) |
Dec 07, 2016 | 111.34 | 111.58 | 111.32 | 111.52 | 37,934 | +0.42(+0.38%) |
Dec 06, 2016 | 110.94 | 111.20 | 110.94 | 111.10 | 27,413 | +0.11(+0.10%) |
Dec 05, 2016 | 110.60 | 111.41 | 110.43 | 110.99 | 42,575 | -0.08(-0.08%) |
Dec 02, 2016 | 110.68 | 111.26 | 110.68 | 111.07 | 124,998 | +0.60(+0.54%) |
Dec 01, 2016 | 110.30 | 110.53 | 109.88 | 110.47 | 140,050 | -0.62(-0.56%) |
Nov 30, 2016 | 111.03 | 111.45 | 110.94 | 111.09 | 167,926 | -1.03(-0.92%) |
Nov 29, 2016 | 111.78 | 112.19 | 111.63 | 112.12 | 76,870 | +0.20(+0.18%) |
Nov 28, 2016 | 111.75 | 112.00 | 111.63 | 111.92 | 175,681 | +0.57(+0.51%) |
Nov 25, 2016 | 111.55 | 111.65 | 111.18 | 111.35 | 96,690 | -0.09(-0.08%) |
Nov 23, 2016 | 111.44 | 111.44 | 111.44 | 0 | -0.37(-0.33%) | |
Nov 22, 2016 | 111.88 | 112.12 | 111.71 | 111.81 | 156,558 | -0.03(-0.03%) |
Nov 21, 2016 | 111.78 | 111.92 | 111.62 | 111.84 | 137,650 | +0.24(+0.22%) |
Nov 18, 2016 | 112.15 | 112.31 | 111.33 | 111.60 | 87,280 | -0.48(-0.43%) |
Nov 17, 2016 | 112.47 | 112.55 | 111.97 | 112.08 | 61,914 | -0.79(-0.70%) |
Nov 16, 2016 | 112.65 | 112.98 | 112.40 | 112.87 | 241,364 | +0.22(+0.19%) |
Nov 15, 2016 | 112.71 | 112.89 | 112.52 | 112.66 | 55,548 | +0.21(+0.18%) |
Nov 14, 2016 | 112.56 | 113.08 | 112.22 | 112.45 | 470,560 | -0.79(-0.70%) |
Nov 11, 2016 | 113.73 | 113.80 | 113.10 | 113.24 | 137,199 | -0.24(-0.21%) |
Nov 10, 2016 | 113.90 | 114.37 | 113.48 | 113.48 | 189,385 | -0.79(-0.69%) |
Nov 09, 2016 | 115.89 | 115.92 | 114.14 | 114.27 | 97,389 | -2.56(-2.19%) |
Nov 08, 2016 | 117.27 | 117.39 | 116.74 | 116.83 | 33,269 | -0.39(-0.33%) |
Nov 07, 2016 | 117.28 | 117.33 | 117.14 | 117.22 | 275,784 | -0.53(-0.45%) |
Nov 04, 2016 | 117.55 | 117.85 | 117.55 | 117.75 | 53,848 | +0.37(+0.31%) |
Nov 03, 2016 | 117.25 | 117.47 | 117.22 | 117.38 | 18,260 | -0.23(-0.20%) |
Nov 02, 2016 | 117.47 | 117.77 | 117.35 | 117.62 | 31,451 | +0.34(+0.29%) |
Nov 01, 2016 | 116.73 | 117.39 | 116.64 | 117.28 | 71,428 | +0.03(+0.03%) |
Oct 31, 2016 | 117.13 | 117.25 | 117.06 | 117.24 | 22,879 | +0.27(+0.23%) |
Oct 28, 2016 | 116.81 | 117.14 | 116.81 | 116.97 | 53,018 | -0.07(-0.06%) |
Oct 27, 2016 | 117.11 | 117.12 | 116.75 | 117.04 | 26,683 | -0.61(-0.52%) |
Oct 26, 2016 | 117.76 | 117.86 | 117.59 | 117.65 | 19,444 | -0.38(-0.32%) |
Oct 25, 2016 | 117.79 | 118.33 | 117.77 | 118.03 | 19,751 | +0.08(+0.07%) |
Oct 24, 2016 | 118.26 | 118.26 | 117.82 | 117.95 | 26,876 | -0.31(-0.27%) |
Oct 21, 2016 | 118.38 | 118.39 | 118.06 | 118.26 | 41,153 | +0.12(+0.10%) |
Oct 20, 2016 | 118.33 | 118.36 | 118.10 | 118.15 | 18,118 | -0.05(-0.04%) |
Oct 19, 2016 | 117.82 | 118.29 | 117.82 | 118.20 | 39,206 | +0.11(+0.09%) |
Oct 18, 2016 | 117.55 | 118.11 | 117.55 | 118.09 | 28,237 | +0.26(+0.22%) |
Oct 17, 2016 | 117.61 | 117.98 | 117.61 | 117.83 | 20,310 | +0.34(+0.29%) |
Oct 14, 2016 | 117.71 | 118.02 | 117.40 | 117.49 | 31,172 | -0.72(-0.61%) |
Oct 13, 2016 | 118.26 | 118.35 | 118.16 | 118.21 | 9,079 | +0.43(+0.37%) |
Oct 12, 2016 | 117.66 | 117.89 | 117.45 | 117.78 | 24,255 | -0.08(-0.06%) |
Oct 11, 2016 | 117.87 | 118.12 | 117.67 | 117.86 | 76,949 | -0.01(-0.01%) |
Oct 10, 2016 | 117.80 | 117.90 | 117.66 | 117.87 | 64,758 | -0.48(-0.41%) |
Oct 07, 2016 | 118.41 | 118.41 | 118.00 | 118.35 | 16,575 | +0.12(+0.10%) |
Oct 06, 2016 | 118.35 | 118.44 | 118.16 | 118.23 | 23,914 | -0.32(-0.27%) |
Oct 05, 2016 | 118.76 | 118.85 | 118.31 | 118.55 | 94,732 | -0.39(-0.33%) |
Oct 04, 2016 | 119.60 | 119.64 | 118.86 | 118.94 | 57,654 | -0.75(-0.63%) |