Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 124.20 | 124.33 | 123.28 | 124.05 | 2,118,768 | +0.23(+0.18%) |
Aug 30, 2017 | 125.02 | 125.02 | 123.78 | 123.82 | 1,395,234 | -0.64(-0.52%) |
Aug 29, 2017 | 123.32 | 124.86 | 123.32 | 124.46 | 1,416,621 | +0.10(+0.08%) |
Aug 28, 2017 | 125.69 | 125.69 | 123.32 | 124.36 | 1,756,980 | -1.62(-1.29%) |
Aug 25, 2017 | 125.26 | 126.44 | 125.13 | 125.99 | 1,496,587 | +0.76(+0.61%) |
Aug 24, 2017 | 126.63 | 126.78 | 125.08 | 125.22 | 1,737,180 | -1.30(-1.03%) |
Aug 23, 2017 | 127.01 | 127.42 | 126.26 | 126.52 | 1,168,004 | -0.94(-0.74%) |
Aug 22, 2017 | 127.56 | 127.68 | 127.06 | 127.46 | 1,202,294 | -0.02(-0.01%) |
Aug 21, 2017 | 127.70 | 127.88 | 126.98 | 127.48 | 1,469,919 | -0.10(-0.08%) |
Aug 18, 2017 | 127.41 | 128.36 | 127.41 | 127.57 | 1,201,744 | -0.45(-0.35%) |
Aug 17, 2017 | 129.64 | 129.84 | 127.97 | 128.02 | 1,037,858 | -1.82(-1.40%) |
Aug 16, 2017 | 130.18 | 130.64 | 129.71 | 129.84 | 1,031,617 | +0.04(+0.03%) |
Aug 15, 2017 | 129.65 | 130.48 | 129.58 | 129.79 | 966,230 | +0.50(+0.39%) |
Aug 14, 2017 | 128.79 | 129.78 | 128.77 | 129.29 | 1,482,826 | +0.84(+0.66%) |
Aug 11, 2017 | 130.46 | 130.49 | 128.33 | 128.45 | 2,424,447 | -1.66(-1.27%) |
Aug 10, 2017 | 130.37 | 130.72 | 130.02 | 130.11 | 1,255,746 | -0.84(-0.64%) |
Aug 09, 2017 | 130.22 | 130.99 | 129.83 | 130.95 | 995,186 | +0.66(+0.51%) |
Aug 08, 2017 | 130.82 | 131.13 | 130.14 | 130.29 | 1,099,584 | -0.67(-0.52%) |
Aug 07, 2017 | 131.14 | 131.55 | 130.89 | 130.97 | 1,010,655 | -0.43(-0.33%) |
Aug 04, 2017 | 131.52 | 131.82 | 130.84 | 131.40 | 961,859 | -0.06(-0.05%) |
Aug 03, 2017 | 130.69 | 131.65 | 130.41 | 131.46 | 2,006,597 | +0.83(+0.64%) |
Aug 02, 2017 | 130.01 | 130.90 | 129.68 | 130.63 | 2,075,290 | +0.75(+0.57%) |
Aug 01, 2017 | 128.81 | 129.90 | 128.42 | 129.88 | 1,503,975 | +1.41(+1.10%) |
Jul 31, 2017 | 127.80 | 128.71 | 127.50 | 128.47 | 1,576,452 | +0.97(+0.76%) |
Jul 28, 2017 | 125.76 | 127.55 | 125.76 | 127.50 | 2,523,048 | +2.08(+1.66%) |
Jul 27, 2017 | 125.96 | 127.18 | 125.13 | 125.42 | 2,840,344 | -0.81(-0.64%) |
Jul 26, 2017 | 129.43 | 129.80 | 126.04 | 126.22 | 3,265,840 | -3.04(-2.35%) |
Jul 25, 2017 | 129.46 | 130.15 | 128.85 | 129.26 | 2,495,971 | +0.41(+0.32%) |
Jul 24, 2017 | 129.10 | 129.10 | 128.58 | 128.84 | 1,274,146 | -0.10(-0.08%) |
Jul 21, 2017 | 128.31 | 129.34 | 128.31 | 128.94 | 1,658,425 | +0.33(+0.26%) |
Jul 20, 2017 | 128.94 | 127.98 | 128.61 | 1,574,861 | +0.06(+0.05%) | |
Jul 19, 2017 | 128.10 | 128.56 | 127.68 | 128.55 | 1,172,876 | +0.74(+0.58%) |
Jul 18, 2017 | 127.64 | 127.89 | 126.92 | 127.80 | 1,135,298 | +0.14(+0.11%) |
Jul 17, 2017 | 127.34 | 127.77 | 126.95 | 127.66 | 1,232,895 | +0.32(+0.25%) |
Jul 14, 2017 | 126.72 | 127.70 | 126.19 | 127.34 | 861,400 | +0.29(+0.23%) |
Jul 13, 2017 | 126.84 | 127.49 | 126.64 | 127.06 | 1,125,871 | +0.36(+0.28%) |
Jul 12, 2017 | 127.00 | 127.29 | 126.57 | 126.70 | 1,328,495 | -0.01(-0.01%) |
Jul 11, 2017 | 127.61 | 127.73 | 126.45 | 126.70 | 1,285,039 | -0.73(-0.57%) |
Jul 10, 2017 | 128.05 | 128.21 | 127.42 | 127.43 | 1,223,625 | -1.09(-0.85%) |
Jul 07, 2017 | 128.02 | 128.76 | 127.74 | 128.52 | 1,189,793 | +0.95(+0.74%) |
Jul 06, 2017 | 128.11 | 128.49 | 127.50 | 127.57 | 1,382,362 | -0.47(-0.36%) |
Jul 05, 2017 | 128.63 | 128.78 | 127.52 | 128.04 | 1,141,531 | -0.33(-0.26%) |
Jul 03, 2017 | 127.89 | 129.29 | 127.64 | 128.37 | 766,913 | +0.85(+0.67%) |
Jun 30, 2017 | 127.82 | 127.96 | 126.89 | 127.52 | 1,567,363 | +0.36(+0.28%) |
Jun 29, 2017 | 128.07 | 128.08 | 126.59 | 127.16 | 1,534,244 | -0.58(-0.45%) |
Jun 28, 2017 | 127.10 | 127.86 | 127.10 | 127.74 | 1,322,766 | +1.37(+1.08%) |
Jun 27, 2017 | 126.79 | 127.17 | 126.33 | 126.37 | 1,351,749 | -0.54(-0.43%) |
Jun 26, 2017 | 126.42 | 127.01 | 125.97 | 126.91 | 1,431,705 | +0.48(+0.38%) |
Jun 23, 2017 | 127.03 | 127.60 | 126.13 | 126.43 | 2,254,116 | -0.61(-0.48%) |
Jun 22, 2017 | 127.98 | 127.98 | 127.04 | 127.04 | 1,426,972 | -0.93(-0.73%) |
Jun 21, 2017 | 128.42 | 128.68 | 127.83 | 127.98 | 1,381,461 | -0.27(-0.21%) |
Jun 20, 2017 | 128.41 | 128.59 | 128.16 | 128.25 | 1,595,307 | -0.16(-0.12%) |
Jun 19, 2017 | 129.07 | 129.46 | 128.30 | 128.41 | 1,400,981 | -0.41(-0.32%) |
Jun 16, 2017 | 129.14 | 129.14 | 127.77 | 128.82 | 2,413,941 | +0.16(+0.12%) |
Jun 15, 2017 | 127.76 | 128.76 | 127.44 | 128.66 | 1,404,176 | +0.62(+0.48%) |
Jun 14, 2017 | 127.11 | 128.16 | 126.83 | 128.04 | 1,572,776 | +0.84(+0.66%) |
Jun 13, 2017 | 127.35 | 127.72 | 127.01 | 127.20 | 1,498,903 | +0.04(+0.03%) |
Jun 12, 2017 | 127.93 | 127.93 | 126.74 | 127.16 | 2,219,559 | -0.77(-0.60%) |
Jun 09, 2017 | 126.51 | 128.01 | 126.28 | 127.92 | 1,404,444 | +1.40(+1.10%) |
Jun 08, 2017 | 126.90 | 125.91 | 126.53 | 1,696,289 | +0.58(+0.46%) | |
Jun 07, 2017 | 126.37 | 126.48 | 125.80 | 125.94 | 1,620,314 | +0.10(+0.08%) |
Jun 06, 2017 | 126.22 | 126.70 | 125.81 | 125.85 | 1,401,849 | -0.76(-0.60%) |
Jun 05, 2017 | 126.69 | 127.33 | 126.42 | 126.61 | 1,250,865 | -0.08(-0.06%) |
Jun 02, 2017 | 126.28 | 126.81 | 126.00 | 126.69 | 1,454,949 | +0.25(+0.20%) |
Jun 01, 2017 | 125.35 | 126.43 | 125.00 | 126.43 | 1,486,148 | +1.45(+1.16%) |
May 31, 2017 | 123.91 | 125.05 | 123.80 | 124.98 | 1,526,493 | +1.13(+0.92%) |
May 30, 2017 | 123.61 | 124.10 | 123.47 | 123.85 | 967,462 | -0.31(-0.25%) |
May 26, 2017 | 124.53 | 124.70 | 124.16 | 124.16 | 1,123,248 | -0.45(-0.36%) |
May 25, 2017 | 123.50 | 124.70 | 123.27 | 124.61 | 1,147,744 | +1.65(+1.34%) |
May 24, 2017 | 122.71 | 123.11 | 122.44 | 122.96 | 1,149,533 | +0.23(+0.18%) |
May 23, 2017 | 121.99 | 122.89 | 121.88 | 122.73 | 1,263,629 | +0.74(+0.61%) |
May 22, 2017 | 121.07 | 122.12 | 121.07 | 121.99 | 1,347,613 | +1.12(+0.92%) |
May 19, 2017 | 121.15 | 121.18 | 120.46 | 120.87 | 1,850,368 | -0.07(-0.06%) |
May 18, 2017 | 120.13 | 122.11 | 120.08 | 120.94 | 2,060,106 | +0.67(+0.56%) |
May 17, 2017 | 119.60 | 120.72 | 119.27 | 120.27 | 2,384,659 | +0.67(+0.56%) |
May 16, 2017 | 118.94 | 120.25 | 118.94 | 119.60 | 998,939 | -0.31(-0.26%) |
May 15, 2017 | 119.28 | 120.11 | 119.15 | 119.90 | 1,206,930 | +0.55(+0.46%) |
May 12, 2017 | 119.43 | 119.85 | 119.18 | 119.35 | 1,156,944 | -0.41(-0.34%) |
May 11, 2017 | 119.94 | 120.19 | 119.38 | 119.76 | 1,598,321 | -0.69(-0.57%) |
May 10, 2017 | 119.34 | 120.61 | 119.20 | 120.45 | 2,357,701 | +1.47(+1.23%) |
May 09, 2017 | 119.58 | 119.87 | 118.71 | 118.99 | 1,197,481 | -0.80(-0.66%) |
May 08, 2017 | 120.34 | 120.41 | 119.64 | 119.78 | 884,687 | -0.45(-0.38%) |
May 05, 2017 | 120.91 | 121.04 | 119.86 | 120.24 | 1,688,842 | -0.48(-0.40%) |
May 04, 2017 | 120.44 | 120.73 | 119.97 | 120.72 | 1,670,370 | +0.65(+0.54%) |
May 03, 2017 | 119.56 | 120.48 | 119.44 | 120.07 | 1,422,076 | +0.46(+0.39%) |
May 02, 2017 | 119.76 | 119.76 | 119.21 | 119.61 | 1,758,570 | +0.12(+0.10%) |
May 01, 2017 | 119.83 | 120.27 | 119.32 | 119.48 | 1,617,056 | -0.31(-0.26%) |
Apr 28, 2017 | 120.81 | 121.00 | 119.64 | 119.80 | 1,706,329 | -1.02(-0.85%) |
Apr 27, 2017 | 121.41 | 121.74 | 120.75 | 120.82 | 1,183,710 | -0.45(-0.37%) |
Apr 26, 2017 | 120.79 | 122.54 | 120.28 | 121.27 | 2,483,276 | +1.58(+1.32%) |
Apr 25, 2017 | 119.87 | 120.27 | 119.45 | 119.69 | 2,142,888 | +0.30(+0.25%) |
Apr 24, 2017 | 119.89 | 120.15 | 118.73 | 119.39 | 2,791,408 | +1.13(+0.96%) |
Apr 21, 2017 | 119.19 | 119.49 | 118.21 | 118.25 | 2,832,323 | -1.13(-0.95%) |
Apr 20, 2017 | 119.32 | 119.62 | 118.53 | 119.39 | 1,963,837 | -0.17(-0.14%) |
Apr 19, 2017 | 120.79 | 120.79 | 119.20 | 119.56 | 1,676,679 | -0.46(-0.38%) |
Apr 18, 2017 | 120.27 | 120.79 | 120.00 | 120.02 | 1,382,572 | -0.60(-0.50%) |
Apr 17, 2017 | 119.63 | 120.75 | 119.36 | 120.62 | 1,165,378 | +1.28(+1.08%) |
Apr 13, 2017 | 119.32 | 119.72 | 118.93 | 119.34 | 1,288,590 | -0.26(-0.22%) |
Apr 12, 2017 | 119.67 | 119.79 | 119.08 | 119.60 | 2,181,837 | -0.68(-0.57%) |
Apr 11, 2017 | 119.93 | 120.52 | 119.68 | 120.28 | 1,050,650 | -0.16(-0.13%) |
Apr 10, 2017 | 119.99 | 120.82 | 119.28 | 120.44 | 1,150,908 | +0.45(+0.37%) |
Apr 07, 2017 | 119.53 | 120.48 | 119.53 | 119.99 | 1,157,867 | -0.11(-0.09%) |
Apr 06, 2017 | 119.74 | 120.44 | 119.06 | 120.10 | 1,646,453 | +0.71(+0.59%) |
Apr 05, 2017 | 120.16 | 120.55 | 119.30 | 119.39 | 1,325,989 | -0.49(-0.41%) |
Apr 04, 2017 | 118.87 | 119.97 | 118.87 | 119.88 | 1,095,844 | +0.93(+0.79%) |
Apr 03, 2017 | 119.03 | 119.26 | 118.41 | 118.94 | 1,292,837 | +0.02(+0.02%) |
Mar 31, 2017 | 119.62 | 119.63 | 118.90 | 118.93 | 1,958,005 | -0.70(-0.58%) |
Mar 30, 2017 | 118.86 | 119.84 | 118.80 | 119.62 | 831,889 | +0.48(+0.40%) |
Mar 29, 2017 | 119.47 | 119.56 | 118.92 | 119.14 | 1,184,988 | -0.71(-0.59%) |
Mar 28, 2017 | 118.17 | 120.14 | 118.08 | 119.85 | 1,688,745 | +1.16(+0.98%) |
Mar 27, 2017 | 117.25 | 118.71 | 117.07 | 118.69 | 1,322,092 | +0.52(+0.44%) |
Mar 24, 2017 | 118.69 | 118.92 | 117.72 | 118.17 | 1,085,347 | -0.52(-0.44%) |
Mar 23, 2017 | 118.57 | 119.81 | 118.46 | 118.69 | 1,780,644 | +0.01(+0.01%) |
Mar 22, 2017 | 118.18 | 119.04 | 117.86 | 118.68 | 1,494,783 | +0.50(+0.42%) |
Mar 21, 2017 | 119.39 | 119.76 | 117.80 | 118.18 | 1,907,833 | -0.92(-0.77%) |
Mar 20, 2017 | 119.73 | 119.73 | 119.06 | 119.11 | 1,094,784 | -0.83(-0.69%) |
Mar 17, 2017 | 119.68 | 119.94 | 119.11 | 119.94 | 3,310,194 | +0.32(+0.27%) |
Mar 16, 2017 | 120.16 | 120.37 | 119.23 | 119.62 | 1,398,104 | -0.46(-0.38%) |
Mar 15, 2017 | 119.79 | 120.33 | 119.23 | 120.08 | 1,637,279 | +0.81(+0.68%) |
Mar 14, 2017 | 119.23 | 119.69 | 118.97 | 119.27 | 1,170,324 | -0.18(-0.15%) |
Mar 13, 2017 | 119.59 | 120.03 | 119.10 | 119.45 | 1,480,073 | -0.23(-0.20%) |
Mar 10, 2017 | 119.68 | 119.76 | 119.09 | 119.69 | 1,237,722 | +0.35(+0.29%) |
Mar 09, 2017 | 119.17 | 119.69 | 118.95 | 119.34 | 1,211,029 | +0.39(+0.33%) |
Mar 08, 2017 | 119.77 | 120.18 | 118.80 | 118.95 | 1,306,649 | -0.39(-0.33%) |
Mar 07, 2017 | 119.24 | 119.65 | 118.93 | 119.34 | 1,305,225 | -0.24(-0.20%) |
Mar 06, 2017 | 119.78 | 120.18 | 119.47 | 119.58 | 1,386,976 | -0.83(-0.69%) |
Mar 03, 2017 | 120.16 | 120.49 | 119.54 | 120.42 | 1,428,792 | +0.22(+0.18%) |
Mar 02, 2017 | 121.30 | 121.87 | 120.19 | 120.20 | 1,337,678 | -1.72(-1.41%) |
Mar 01, 2017 | 120.82 | 122.07 | 119.89 | 121.92 | 1,845,212 | +1.92(+1.60%) |
Feb 28, 2017 | 118.87 | 120.30 | 118.71 | 120.00 | 1,684,758 | +0.49(+0.41%) |
Feb 27, 2017 | 120.03 | 120.42 | 119.14 | 119.51 | 1,033,848 | -0.69(-0.58%) |
Feb 24, 2017 | 120.27 | 121.02 | 119.63 | 120.21 | 1,126,328 | -0.52(-0.43%) |
Feb 23, 2017 | 119.85 | 120.98 | 119.55 | 120.73 | 1,133,993 | +1.09(+0.91%) |
Feb 22, 2017 | 118.11 | 119.77 | 117.81 | 119.64 | 1,432,369 | +0.89(+0.75%) |
Feb 21, 2017 | 118.15 | 118.87 | 117.36 | 118.75 | 1,518,422 | +0.47(+0.40%) |
Feb 17, 2017 | 118.28 | 118.28 | 118.28 | 0 | +0.40(+0.34%) | |
Feb 16, 2017 | 116.64 | 117.89 | 116.46 | 117.88 | 1,636,258 | +1.10(+0.94%) |
Feb 15, 2017 | 116.41 | 116.86 | 115.96 | 116.78 | 1,078,643 | +0.41(+0.35%) |
Feb 14, 2017 | 116.26 | 116.52 | 115.48 | 116.37 | 1,158,574 | +0.16(+0.13%) |
Feb 13, 2017 | 115.47 | 116.34 | 114.86 | 116.21 | 1,160,079 | +0.91(+0.79%) |
Feb 10, 2017 | 114.81 | 115.69 | 114.42 | 115.30 | 999,514 | +0.77(+0.67%) |
Feb 09, 2017 | 113.62 | 114.82 | 113.49 | 114.54 | 1,059,153 | +0.91(+0.80%) |
Feb 08, 2017 | 113.38 | 113.94 | 113.05 | 113.62 | 1,132,300 | +0.07(+0.06%) |
Feb 07, 2017 | 114.63 | 114.63 | 113.22 | 113.56 | 1,757,544 | -0.59(-0.52%) |
Feb 06, 2017 | 113.86 | 114.86 | 113.70 | 114.15 | 1,216,395 | +0.13(+0.11%) |
Feb 03, 2017 | 114.64 | 114.87 | 113.73 | 114.02 | 1,712,250 | +0.44(+0.39%) |
Feb 02, 2017 | 111.30 | 113.75 | 111.17 | 113.57 | 2,347,456 | +1.99(+1.78%) |
Feb 01, 2017 | 111.92 | 112.63 | 110.43 | 111.58 | 4,168,853 | -2.61(-2.29%) |
Jan 31, 2017 | 113.90 | 114.64 | 113.37 | 114.20 | 1,751,752 | -0.19(-0.17%) |
Jan 30, 2017 | 115.73 | 115.73 | 113.95 | 114.39 | 1,724,031 | -1.38(-1.19%) |
Jan 27, 2017 | 115.67 | 115.79 | 114.94 | 115.77 | 1,273,004 | +0.21(+0.18%) |
Jan 26, 2017 | 115.51 | 115.86 | 114.96 | 115.56 | 1,204,104 | -0.01(-0.01%) |
Jan 25, 2017 | 115.16 | 115.80 | 115.08 | 115.57 | 1,490,226 | +0.95(+0.83%) |
Jan 24, 2017 | 114.44 | 115.35 | 114.24 | 114.61 | 1,565,718 | +0.47(+0.41%) |
Jan 23, 2017 | 114.24 | 114.33 | 113.76 | 114.15 | 1,163,675 | +0.02(+0.02%) |
Jan 20, 2017 | 114.34 | 115.06 | 113.55 | 114.13 | 2,074,577 | +0.12(+0.11%) |
Jan 19, 2017 | 114.73 | 114.99 | 113.69 | 114.01 | 1,873,300 | -0.61(-0.53%) |
Jan 18, 2017 | 114.01 | 114.69 | 113.63 | 114.61 | 2,151,027 | +0.85(+0.75%) |
Jan 17, 2017 | 112.66 | 114.16 | 112.32 | 113.76 | 2,303,225 | +0.64(+0.57%) |
Jan 13, 2017 | 113.12 | 113.12 | 113.12 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.81 | 113.09 | 112.02 | 112.72 | 1,411,470 | -0.49(-0.44%) |
Jan 11, 2017 | 112.87 | 113.29 | 112.44 | 113.22 | 1,778,995 | -0.09(-0.08%) |
Jan 10, 2017 | 113.30 | 114.01 | 113.18 | 113.30 | 1,306,744 | -0.04(-0.04%) |
Jan 09, 2017 | 113.84 | 114.24 | 113.21 | 113.35 | 1,770,408 | -0.71(-0.62%) |
Jan 06, 2017 | 113.66 | 114.62 | 113.49 | 114.06 | 1,837,084 | +0.61(+0.54%) |
Jan 05, 2017 | 114.19 | 114.55 | 112.76 | 113.45 | 1,993,557 | -0.77(-0.68%) |
Jan 04, 2017 | 114.74 | 114.93 | 113.78 | 114.22 | 1,524,924 | -0.16(-0.14%) |
Jan 03, 2017 | 115.28 | 115.28 | 113.80 | 114.39 | 1,613,384 | -0.36(-0.31%) |
Dec 30, 2016 | 114.75 | 114.75 | 114.75 | 0 | -0.10(-0.09%) | |
Dec 29, 2016 | 114.88 | 115.20 | 114.51 | 114.85 | 1,097,511 | +0.07(+0.06%) |
Dec 28, 2016 | 115.03 | 115.40 | 114.75 | 114.78 | 1,157,811 | +0.15(+0.13%) |
Dec 27, 2016 | 115.00 | 115.31 | 114.44 | 114.63 | 1,120,907 | -0.37(-0.32%) |
Dec 23, 2016 | 115.00 | 115.00 | 115.00 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.41 | 115.50 | 114.53 | 115.18 | 1,416,738 | -0.01(-0.01%) |
Dec 21, 2016 | 115.11 | 115.35 | 114.77 | 115.19 | 1,139,466 | +0.28(+0.25%) |
Dec 20, 2016 | 115.47 | 115.47 | 114.55 | 114.90 | 1,452,943 | -0.22(-0.19%) |
Dec 19, 2016 | 114.80 | 115.33 | 114.54 | 115.12 | 1,100,768 | +0.46(+0.40%) |
Dec 16, 2016 | 114.70 | 114.86 | 113.81 | 114.66 | 3,171,313 | +0.31(+0.27%) |
Dec 15, 2016 | 114.07 | 115.44 | 113.81 | 114.35 | 1,835,757 | +0.41(+0.36%) |
Dec 14, 2016 | 115.08 | 115.23 | 112.68 | 113.94 | 1,921,417 | -1.19(-1.04%) |
Dec 13, 2016 | 115.26 | 115.68 | 114.79 | 115.13 | 1,846,525 | +0.35(+0.30%) |
Dec 12, 2016 | 114.55 | 114.90 | 114.00 | 114.79 | 1,664,539 | +0.33(+0.29%) |
Dec 09, 2016 | 114.32 | 114.88 | 113.60 | 114.46 | 1,440,511 | +0.24(+0.21%) |
Dec 08, 2016 | 114.42 | 114.90 | 113.66 | 114.22 | 2,258,714 | +0.10(+0.09%) |
Dec 07, 2016 | 112.69 | 114.17 | 112.25 | 114.11 | 2,840,947 | +1.72(+1.53%) |
Dec 06, 2016 | 111.43 | 112.57 | 110.94 | 112.39 | 2,683,068 | +1.18(+1.06%) |
Dec 05, 2016 | 110.86 | 111.52 | 110.59 | 111.21 | 1,619,542 | +0.78(+0.70%) |
Dec 02, 2016 | 111.09 | 111.42 | 110.40 | 110.43 | 1,925,835 | -1.04(-0.94%) |
Dec 01, 2016 | 110.86 | 111.53 | 110.34 | 111.48 | 2,096,465 | +0.89(+0.80%) |
Nov 30, 2016 | 111.40 | 111.94 | 110.19 | 110.59 | 3,384,595 | -0.21(-0.19%) |
Nov 29, 2016 | 109.73 | 111.10 | 109.04 | 110.80 | 1,994,144 | +1.28(+1.17%) |
Nov 28, 2016 | 109.08 | 109.68 | 108.60 | 109.52 | 1,803,460 | +0.09(+0.09%) |
Nov 25, 2016 | 109.77 | 109.83 | 108.92 | 109.42 | 618,343 | -0.03(-0.03%) |
Nov 23, 2016 | 109.46 | 109.46 | 109.46 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.23 | 110.23 | 108.90 | 109.22 | 1,904,767 | -0.55(-0.50%) |
Nov 21, 2016 | 109.60 | 109.94 | 109.00 | 109.77 | 1,877,607 | +0.65(+0.59%) |
Nov 18, 2016 | 108.54 | 109.49 | 108.00 | 109.12 | 2,302,914 | +0.83(+0.77%) |
Nov 17, 2016 | 108.20 | 108.84 | 107.55 | 108.29 | 1,462,747 | -0.07(-0.06%) |
Nov 16, 2016 | 107.67 | 108.50 | 107.22 | 108.36 | 2,490,139 | +0.26(+0.24%) |
Nov 15, 2016 | 109.04 | 109.15 | 107.84 | 108.10 | 2,271,991 | -1.54(-1.40%) |
Nov 14, 2016 | 110.09 | 110.53 | 109.24 | 109.64 | 2,215,464 | +0.04(+0.04%) |
Nov 11, 2016 | 109.07 | 109.71 | 108.40 | 109.59 | 2,061,750 | +0.34(+0.31%) |
Nov 10, 2016 | 109.17 | 109.44 | 107.46 | 109.26 | 3,558,509 | +0.53(+0.48%) |
Nov 09, 2016 | 107.73 | 109.15 | 107.52 | 108.73 | 2,894,086 | +0.41(+0.37%) |
Nov 08, 2016 | 107.59 | 108.72 | 107.19 | 108.33 | 2,137,249 | +0.76(+0.71%) |
Nov 07, 2016 | 107.63 | 107.96 | 107.12 | 107.56 | 2,191,277 | +1.20(+1.13%) |
Nov 04, 2016 | 107.86 | 108.33 | 106.33 | 106.36 | 1,811,874 | -1.16(-1.08%) |
Nov 03, 2016 | 108.12 | 108.71 | 107.36 | 107.52 | 1,327,542 | -0.23(-0.22%) |
Nov 02, 2016 | 108.46 | 108.86 | 107.72 | 107.75 | 1,420,369 | -0.67(-0.61%) |
Nov 01, 2016 | 109.94 | 110.11 | 107.82 | 108.42 | 1,598,928 | -1.30(-1.19%) |
Oct 31, 2016 | 110.62 | 110.91 | 109.62 | 109.72 | 1,869,537 | -0.44(-0.40%) |
Oct 28, 2016 | 110.05 | 111.06 | 109.07 | 110.17 | 2,586,339 | +0.43(+0.39%) |
Oct 27, 2016 | 109.96 | 110.36 | 109.53 | 109.73 | 2,447,106 | +0.01(+0.01%) |
Oct 26, 2016 | 107.44 | 109.89 | 106.76 | 109.72 | 3,760,030 | +3.93(+3.72%) |
Oct 25, 2016 | 105.72 | 106.30 | 105.30 | 105.79 | 1,746,325 | +0.15(+0.14%) |
Oct 24, 2016 | 105.92 | 106.50 | 105.43 | 105.65 | 1,507,170 | +0.33(+0.31%) |
Oct 21, 2016 | 105.41 | 105.64 | 104.95 | 105.32 | 2,424,025 | -0.98(-0.92%) |
Oct 20, 2016 | 108.55 | 108.55 | 106.20 | 106.30 | 2,591,313 | -2.59(-2.38%) |
Oct 19, 2016 | 108.61 | 109.13 | 108.29 | 108.89 | 1,059,365 | +0.60(+0.55%) |
Oct 18, 2016 | 109.28 | 109.51 | 108.19 | 108.29 | 1,726,373 | -0.29(-0.27%) |
Oct 17, 2016 | 108.77 | 109.13 | 108.40 | 108.58 | 1,006,511 | -0.15(-0.14%) |
Oct 14, 2016 | 108.88 | 109.41 | 108.56 | 108.73 | 1,624,378 | +0.54(+0.50%) |
Oct 13, 2016 | 107.25 | 108.37 | 106.64 | 108.19 | 1,402,103 | +0.25(+0.23%) |
Oct 12, 2016 | 107.12 | 108.10 | 106.90 | 107.94 | 1,071,737 | +1.03(+0.96%) |
Oct 11, 2016 | 107.54 | 107.77 | 106.57 | 106.91 | 1,608,349 | -0.98(-0.91%) |
Oct 10, 2016 | 108.38 | 108.49 | 107.67 | 107.89 | 1,094,050 | +0.39(+0.36%) |
Oct 07, 2016 | 105.84 | 108.07 | 105.84 | 107.50 | 2,881,633 | +2.20(+2.09%) |
Oct 06, 2016 | 106.49 | 106.70 | 105.04 | 105.30 | 2,671,626 | -1.11(-1.05%) |
Oct 05, 2016 | 106.87 | 107.12 | 106.05 | 106.42 | 1,377,098 | +0.18(+0.17%) |
Oct 04, 2016 | 107.62 | 107.92 | 105.95 | 106.23 | 1,834,725 | -1.08(-1.01%) |
Oct 03, 2016 | 108.38 | 108.45 | 106.98 | 107.31 | 1,192,856 | -1.24(-1.15%) |
Sep 30, 2016 | 107.82 | 108.96 | 107.73 | 108.56 | 1,902,074 | +1.09(+1.01%) |
Sep 29, 2016 | 108.43 | 108.72 | 107.15 | 107.47 | 1,040,603 | -1.11(-1.03%) |
Sep 28, 2016 | 107.82 | 108.63 | 107.52 | 108.58 | 993,206 | +0.94(+0.88%) |
Sep 27, 2016 | 106.94 | 108.16 | 106.78 | 107.64 | 1,317,411 | +0.77(+0.72%) |
Sep 26, 2016 | 107.27 | 107.46 | 106.65 | 106.87 | 1,689,112 | -0.94(-0.88%) |
Sep 23, 2016 | 108.62 | 108.84 | 107.81 | 107.81 | 1,719,570 | -1.69(-1.55%) |
Sep 22, 2016 | 109.06 | 109.58 | 108.85 | 109.51 | 1,109,667 | +0.83(+0.76%) |
Sep 21, 2016 | 107.86 | 108.75 | 107.62 | 108.68 | 1,687,406 | +1.14(+1.06%) |
Sep 20, 2016 | 108.54 | 108.72 | 107.52 | 107.54 | 909,112 | -0.11(-0.10%) |
Sep 19, 2016 | 107.75 | 108.18 | 107.14 | 107.65 | 1,068,011 | +0.50(+0.46%) |
Sep 16, 2016 | 107.22 | 107.81 | 106.44 | 107.15 | 2,322,145 | -0.61(-0.57%) |
Sep 15, 2016 | 106.91 | 108.11 | 106.70 | 107.76 | 1,395,181 | +0.66(+0.62%) |
Sep 14, 2016 | 108.15 | 108.17 | 106.86 | 107.10 | 1,464,673 | -1.03(-0.95%) |
Sep 13, 2016 | 107.26 | 108.76 | 107.26 | 108.13 | 2,141,178 | -0.39(-0.36%) |
Sep 12, 2016 | 106.54 | 108.77 | 106.23 | 108.53 | 1,999,688 | +1.74(+1.63%) |
Sep 09, 2016 | 108.01 | 108.14 | 106.78 | 106.78 | 2,002,427 | -1.92(-1.76%) |
Sep 08, 2016 | 109.44 | 109.60 | 108.63 | 108.70 | 1,260,086 | -0.88(-0.80%) |
Sep 07, 2016 | 109.50 | 110.09 | 109.16 | 109.58 | 1,470,843 | -0.44(-0.40%) |
Sep 06, 2016 | 109.68 | 110.05 | 109.13 | 110.01 | 1,218,819 | +0.20(+0.18%) |
Sep 02, 2016 | 109.55 | 109.82 | 109.82 | 109.82 | 1,262,897 | +0.61(+0.56%) |