Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.38 | 125.04 | 123.98 | 124.95 | 1,080,048 | +0.66(+0.53%) |
May 30, 2017 | 124.34 | 124.35 | 123.72 | 124.29 | 1,822,737 | -0.36(-0.29%) |
May 26, 2017 | 124.53 | 124.89 | 124.10 | 124.65 | 1,013,358 | +0.04(+0.03%) |
May 25, 2017 | 125.75 | 125.81 | 124.33 | 124.61 | 1,401,685 | -0.32(-0.26%) |
May 24, 2017 | 122.81 | 126.27 | 122.23 | 124.93 | 2,395,958 | +2.17(+1.77%) |
May 23, 2017 | 122.93 | 123.24 | 122.16 | 122.76 | 848,096 | +0.14(+0.12%) |
May 22, 2017 | 122.74 | 122.98 | 122.04 | 122.62 | 729,505 | +0.56(+0.46%) |
May 19, 2017 | 121.63 | 122.40 | 121.28 | 122.06 | 1,145,089 | +0.81(+0.67%) |
May 18, 2017 | 117.56 | 121.47 | 116.08 | 121.25 | 2,217,568 | -0.42(-0.35%) |
May 17, 2017 | 123.76 | 123.61 | 121.67 | 121.67 | 1,420,378 | -2.09(-1.69%) |
May 16, 2017 | 123.09 | 124.43 | 123.09 | 123.76 | 1,869,190 | +0.81(+0.66%) |
May 15, 2017 | 122.75 | 123.20 | 122.26 | 122.95 | 2,154,145 | +0.42(+0.35%) |
May 12, 2017 | 121.55 | 122.75 | 121.50 | 122.53 | 1,175,988 | +0.59(+0.49%) |
May 11, 2017 | 121.83 | 122.17 | 120.90 | 121.93 | 951,285 | -0.07(-0.06%) |
May 10, 2017 | 121.44 | 122.04 | 121.09 | 122.00 | 879,167 | +0.52(+0.43%) |
May 09, 2017 | 121.95 | 122.25 | 121.39 | 121.49 | 912,591 | -0.44(-0.36%) |
May 08, 2017 | 121.27 | 122.12 | 121.20 | 121.93 | 1,064,507 | -0.37(-0.30%) |
May 05, 2017 | 119.60 | 122.34 | 119.32 | 122.30 | 2,155,069 | +2.98(+2.50%) |
May 04, 2017 | 118.81 | 119.35 | 118.47 | 119.31 | 1,545,379 | +0.75(+0.63%) |
May 03, 2017 | 118.42 | 118.88 | 118.10 | 118.57 | 1,058,969 | -0.04(-0.03%) |
May 02, 2017 | 118.48 | 118.65 | 117.60 | 118.61 | 1,367,750 | +0.58(+0.49%) |
May 01, 2017 | 118.44 | 118.54 | 117.60 | 118.03 | 994,465 | -0.02(-0.02%) |
Apr 28, 2017 | 118.18 | 118.70 | 117.23 | 118.05 | 1,610,403 | -0.47(-0.40%) |
Apr 27, 2017 | 116.37 | 118.98 | 113.36 | 118.52 | 1,750,817 | +0.35(+0.30%) |
Apr 26, 2017 | 117.61 | 118.93 | 117.22 | 118.17 | 1,626,195 | +0.39(+0.33%) |
Apr 25, 2017 | 116.69 | 117.83 | 116.32 | 117.78 | 1,771,155 | +1.60(+1.37%) |
Apr 24, 2017 | 114.70 | 116.29 | 114.38 | 116.19 | 2,008,132 | +3.24(+2.87%) |
Apr 21, 2017 | 113.07 | 113.41 | 112.47 | 112.95 | 904,043 | -0.14(-0.13%) |
Apr 20, 2017 | 112.14 | 113.39 | 111.75 | 113.09 | 1,095,435 | +1.48(+1.33%) |
Apr 19, 2017 | 112.59 | 112.78 | 111.31 | 111.61 | 1,186,670 | -0.15(-0.14%) |
Apr 18, 2017 | 111.50 | 112.12 | 111.09 | 111.76 | 1,586,307 | +0.26(+0.23%) |
Apr 17, 2017 | 111.23 | 112.25 | 110.92 | 111.50 | 699,667 | +0.55(+0.49%) |
Apr 13, 2017 | 111.46 | 112.23 | 110.89 | 110.95 | 866,662 | -0.72(-0.64%) |
Apr 12, 2017 | 112.11 | 112.66 | 111.50 | 111.67 | 957,041 | -0.90(-0.80%) |
Apr 11, 2017 | 112.62 | 112.91 | 112.06 | 112.57 | 1,079,214 | -0.37(-0.33%) |
Apr 10, 2017 | 112.09 | 113.28 | 111.45 | 112.94 | 726,778 | +0.68(+0.61%) |
Apr 07, 2017 | 112.54 | 112.87 | 111.89 | 112.26 | 1,139,769 | -0.49(-0.44%) |
Apr 06, 2017 | 111.81 | 113.11 | 111.64 | 112.75 | 1,311,297 | +1.17(+1.05%) |
Apr 05, 2017 | 113.34 | 113.34 | 111.36 | 111.58 | 1,524,575 | -1.08(-0.96%) |
Apr 04, 2017 | 111.89 | 112.95 | 111.52 | 112.65 | 1,065,539 | +1.20(+1.08%) |
Apr 03, 2017 | 112.16 | 112.64 | 110.61 | 111.45 | 1,932,677 | -0.57(-0.51%) |
Mar 31, 2017 | 111.67 | 112.84 | 111.54 | 112.02 | 1,556,531 | +0.00(+0.00%) |
Mar 30, 2017 | 111.57 | 112.97 | 111.49 | 112.02 | 1,834,081 | +0.21(+0.19%) |
Mar 29, 2017 | 112.11 | 112.98 | 111.73 | 111.81 | 1,382,643 | -0.38(-0.34%) |
Mar 28, 2017 | 111.98 | 112.78 | 111.21 | 112.19 | 2,245,074 | +0.84(+0.76%) |
Mar 27, 2017 | 109.38 | 111.66 | 109.25 | 111.35 | 1,386,305 | +1.40(+1.27%) |
Mar 24, 2017 | 111.02 | 111.57 | 109.71 | 109.95 | 900,540 | -1.16(-1.05%) |
Mar 23, 2017 | 110.46 | 111.60 | 110.01 | 111.11 | 826,985 | +0.54(+0.49%) |
Mar 22, 2017 | 110.27 | 110.96 | 109.83 | 110.58 | 1,168,265 | +0.11(+0.10%) |
Mar 21, 2017 | 111.72 | 112.06 | 110.13 | 110.46 | 1,108,539 | -1.22(-1.09%) |
Mar 20, 2017 | 111.85 | 112.12 | 111.44 | 111.68 | 681,212 | -0.08(-0.07%) |
Mar 17, 2017 | 111.19 | 111.91 | 111.03 | 111.76 | 2,431,959 | +1.13(+1.02%) |
Mar 16, 2017 | 112.11 | 112.58 | 110.55 | 110.62 | 1,659,429 | -1.42(-1.26%) |
Mar 15, 2017 | 110.79 | 112.35 | 110.23 | 112.04 | 1,700,672 | +1.86(+1.69%) |
Mar 14, 2017 | 109.96 | 110.69 | 109.77 | 110.18 | 1,541,254 | -0.07(-0.06%) |
Mar 13, 2017 | 110.83 | 110.83 | 109.55 | 110.25 | 1,673,667 | -0.22(-0.20%) |
Mar 10, 2017 | 111.01 | 111.15 | 110.40 | 110.46 | 1,489,927 | -0.04(-0.03%) |
Mar 09, 2017 | 111.60 | 112.12 | 110.14 | 110.50 | 1,830,285 | -1.49(-1.33%) |
Mar 08, 2017 | 111.64 | 112.98 | 111.61 | 111.99 | 2,876,664 | -0.21(-0.19%) |
Mar 07, 2017 | 111.11 | 112.44 | 110.78 | 112.20 | 1,774,909 | +1.00(+0.90%) |
Mar 06, 2017 | 110.67 | 111.76 | 110.64 | 111.20 | 1,274,687 | +0.12(+0.11%) |
Mar 03, 2017 | 111.48 | 111.51 | 110.86 | 111.08 | 1,139,748 | -0.37(-0.33%) |
Mar 02, 2017 | 112.90 | 113.17 | 111.35 | 111.45 | 1,134,643 | -1.48(-1.31%) |
Mar 01, 2017 | 112.39 | 113.17 | 111.95 | 112.93 | 1,367,537 | +1.55(+1.39%) |
Feb 28, 2017 | 110.78 | 111.77 | 110.11 | 111.38 | 1,722,433 | +0.18(+0.16%) |
Feb 27, 2017 | 110.72 | 112.32 | 110.72 | 111.20 | 1,851,255 | +0.38(+0.35%) |
Feb 24, 2017 | 109.88 | 110.94 | 109.62 | 110.82 | 888,260 | +0.05(+0.04%) |
Feb 23, 2017 | 110.72 | 111.16 | 110.39 | 110.77 | 909,965 | +0.25(+0.23%) |
Feb 22, 2017 | 110.55 | 111.22 | 110.29 | 110.52 | 919,219 | -0.49(-0.44%) |
Feb 21, 2017 | 110.06 | 111.61 | 109.81 | 111.01 | 1,705,875 | +0.84(+0.76%) |
Feb 17, 2017 | 110.17 | 110.17 | 110.17 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 110.43 | 110.93 | 109.89 | 110.25 | 1,929,792 | -0.08(-0.08%) |
Feb 15, 2017 | 109.70 | 110.47 | 109.51 | 110.33 | 942,890 | +0.25(+0.23%) |
Feb 14, 2017 | 109.58 | 110.33 | 108.73 | 110.08 | 818,218 | -0.11(-0.10%) |
Feb 13, 2017 | 109.75 | 110.67 | 109.40 | 110.19 | 1,129,196 | +1.14(+1.04%) |
Feb 10, 2017 | 109.03 | 109.38 | 108.61 | 109.06 | 1,329,599 | +0.44(+0.41%) |
Feb 09, 2017 | 109.12 | 109.53 | 108.46 | 108.61 | 1,098,138 | -0.51(-0.46%) |
Feb 08, 2017 | 108.80 | 109.43 | 108.40 | 109.12 | 950,241 | +0.00(+0.00%) |
Feb 07, 2017 | 108.71 | 109.53 | 108.41 | 109.12 | 1,686,908 | -0.13(-0.12%) |
Feb 06, 2017 | 109.83 | 109.88 | 108.91 | 109.25 | 1,543,255 | -0.97(-0.88%) |
Feb 03, 2017 | 109.69 | 110.49 | 109.60 | 110.22 | 1,194,984 | +0.80(+0.73%) |
Feb 02, 2017 | 109.67 | 110.10 | 109.35 | 109.42 | 1,817,976 | -1.25(-1.13%) |
Feb 01, 2017 | 110.08 | 111.15 | 109.91 | 110.67 | 1,411,503 | -0.46(-0.41%) |
Jan 31, 2017 | 111.43 | 111.54 | 110.77 | 111.13 | 1,446,039 | -0.81(-0.72%) |
Jan 30, 2017 | 111.99 | 112.15 | 110.58 | 111.94 | 1,758,323 | -0.84(-0.75%) |
Jan 27, 2017 | 113.02 | 113.53 | 112.12 | 112.78 | 1,853,653 | +0.66(+0.59%) |
Jan 26, 2017 | 109.35 | 112.37 | 108.57 | 112.12 | 2,111,052 | -0.07(-0.06%) |
Jan 25, 2017 | 110.61 | 112.77 | 110.04 | 112.19 | 4,175,317 | +1.76(+1.60%) |
Jan 24, 2017 | 109.97 | 110.93 | 109.78 | 110.42 | 3,772,667 | +0.95(+0.87%) |
Jan 23, 2017 | 109.97 | 110.33 | 109.30 | 109.48 | 1,865,525 | -0.67(-0.61%) |
Jan 20, 2017 | 109.01 | 110.14 | 108.73 | 110.14 | 1,380,757 | +1.21(+1.11%) |
Jan 19, 2017 | 109.32 | 109.68 | 108.67 | 108.93 | 2,094,673 | -0.47(-0.43%) |
Jan 18, 2017 | 109.51 | 109.89 | 109.28 | 109.40 | 1,477,663 | -0.30(-0.27%) |
Jan 17, 2017 | 109.42 | 109.98 | 109.18 | 109.70 | 1,517,978 | -0.15(-0.14%) |
Jan 13, 2017 | 109.85 | 109.85 | 109.85 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 109.78 | 110.29 | 109.34 | 110.01 | 1,175,232 | +0.31(+0.28%) |
Jan 11, 2017 | 108.63 | 109.78 | 108.00 | 109.70 | 1,060,541 | +1.00(+0.92%) |
Jan 10, 2017 | 109.58 | 109.75 | 108.55 | 108.70 | 989,357 | -0.66(-0.60%) |
Jan 09, 2017 | 109.28 | 109.99 | 108.81 | 109.36 | 1,219,004 | +0.33(+0.30%) |
Jan 06, 2017 | 108.58 | 109.22 | 108.03 | 109.03 | 2,032,945 | +0.50(+0.46%) |
Jan 05, 2017 | 109.06 | 109.20 | 107.90 | 108.53 | 1,872,113 | -1.11(-1.01%) |
Jan 04, 2017 | 110.12 | 110.16 | 109.26 | 109.64 | 1,667,724 | -0.05(-0.04%) |
Jan 03, 2017 | 110.69 | 110.92 | 108.95 | 109.68 | 2,519,983 | -0.27(-0.25%) |
Dec 30, 2016 | 109.96 | 109.96 | 109.96 | 0 | -0.21(-0.19%) | |
Dec 29, 2016 | 110.38 | 110.72 | 110.01 | 110.16 | 612,614 | -0.07(-0.06%) |
Dec 28, 2016 | 111.50 | 112.06 | 110.15 | 110.23 | 796,448 | -1.00(-0.90%) |
Dec 27, 2016 | 110.68 | 111.36 | 110.42 | 111.23 | 750,231 | +0.90(+0.82%) |
Dec 23, 2016 | 110.33 | 110.33 | 110.33 | 0 | +0.38(+0.34%) | |
Dec 22, 2016 | 110.61 | 110.61 | 108.96 | 109.96 | 1,846,117 | -1.26(-1.13%) |
Dec 21, 2016 | 111.35 | 111.45 | 109.88 | 111.21 | 2,338,681 | +0.13(+0.12%) |
Dec 20, 2016 | 114.30 | 114.41 | 109.28 | 111.08 | 4,985,851 | -4.33(-3.75%) |
Dec 19, 2016 | 114.77 | 115.43 | 114.60 | 115.41 | 845,662 | +0.48(+0.42%) |
Dec 16, 2016 | 116.31 | 116.32 | 114.58 | 114.93 | 1,849,109 | -0.88(-0.76%) |
Dec 15, 2016 | 114.88 | 116.43 | 114.81 | 115.81 | 967,977 | +0.80(+0.69%) |
Dec 14, 2016 | 116.03 | 116.53 | 114.80 | 115.01 | 1,060,691 | -1.08(-0.93%) |
Dec 13, 2016 | 116.49 | 116.50 | 115.27 | 116.09 | 863,383 | +0.23(+0.20%) |
Dec 12, 2016 | 116.65 | 116.80 | 115.45 | 115.86 | 930,811 | -0.41(-0.35%) |
Dec 09, 2016 | 115.44 | 116.73 | 113.93 | 116.27 | 1,467,114 | +0.90(+0.78%) |
Dec 08, 2016 | 115.07 | 115.98 | 114.41 | 115.37 | 1,350,924 | +0.66(+0.57%) |
Dec 07, 2016 | 112.33 | 114.98 | 112.03 | 114.71 | 2,998,708 | +3.04(+2.72%) |
Dec 06, 2016 | 112.20 | 112.76 | 111.52 | 111.67 | 1,061,516 | -0.69(-0.62%) |
Dec 05, 2016 | 112.14 | 112.62 | 111.08 | 112.37 | 2,075,038 | +0.87(+0.78%) |
Dec 02, 2016 | 111.52 | 112.26 | 111.04 | 111.50 | 1,002,815 | -0.14(-0.13%) |
Dec 01, 2016 | 112.43 | 112.85 | 111.14 | 111.64 | 1,974,339 | -0.53(-0.47%) |
Nov 30, 2016 | 114.27 | 114.36 | 111.93 | 112.17 | 2,261,076 | -1.75(-1.54%) |
Nov 29, 2016 | 110.16 | 115.57 | 109.22 | 113.92 | 4,114,032 | +3.25(+2.94%) |
Nov 28, 2016 | 110.74 | 111.02 | 110.47 | 110.67 | 802,692 | -0.36(-0.33%) |
Nov 25, 2016 | 110.81 | 111.22 | 110.67 | 111.03 | 377,503 | +0.34(+0.31%) |
Nov 23, 2016 | 110.68 | 110.68 | 110.68 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.48 | 109.49 | 108.39 | 108.93 | 1,193,122 | +0.08(+0.08%) |
Nov 21, 2016 | 108.59 | 109.20 | 108.50 | 108.85 | 1,242,183 | +0.89(+0.83%) |
Nov 18, 2016 | 108.39 | 108.64 | 107.73 | 107.95 | 1,116,718 | -0.48(-0.44%) |
Nov 17, 2016 | 109.52 | 109.84 | 108.17 | 108.43 | 1,111,247 | -0.80(-0.73%) |
Nov 16, 2016 | 109.24 | 109.45 | 108.71 | 109.23 | 649,472 | +0.06(+0.06%) |
Nov 15, 2016 | 108.64 | 109.21 | 108.06 | 109.16 | 1,153,580 | +0.27(+0.25%) |
Nov 14, 2016 | 110.41 | 110.66 | 107.86 | 108.89 | 1,730,429 | -0.99(-0.90%) |
Nov 11, 2016 | 111.65 | 112.19 | 109.12 | 109.88 | 1,479,544 | -2.22(-1.98%) |
Nov 10, 2016 | 110.85 | 113.43 | 110.85 | 112.10 | 1,667,330 | +1.44(+1.31%) |
Nov 09, 2016 | 107.84 | 111.31 | 107.52 | 110.66 | 1,929,267 | +0.77(+0.70%) |
Nov 08, 2016 | 109.54 | 110.40 | 108.86 | 109.88 | 819,350 | +0.34(+0.31%) |
Nov 07, 2016 | 108.12 | 109.56 | 107.83 | 109.54 | 1,565,135 | +2.78(+2.60%) |
Nov 04, 2016 | 107.39 | 107.60 | 106.69 | 106.76 | 917,459 | -0.32(-0.30%) |
Nov 03, 2016 | 107.43 | 107.78 | 106.91 | 107.08 | 814,348 | -0.15(-0.14%) |
Nov 02, 2016 | 107.92 | 108.22 | 106.87 | 107.22 | 1,027,028 | -0.91(-0.85%) |
Nov 01, 2016 | 109.24 | 109.52 | 107.30 | 108.14 | 929,170 | -1.01(-0.92%) |
Oct 31, 2016 | 109.89 | 110.12 | 108.90 | 109.14 | 1,349,207 | -0.35(-0.32%) |
Oct 28, 2016 | 108.84 | 110.25 | 108.58 | 109.50 | 1,204,417 | +0.82(+0.75%) |
Oct 27, 2016 | 110.25 | 110.25 | 106.94 | 108.68 | 2,202,117 | -1.87(-1.70%) |
Oct 26, 2016 | 110.11 | 110.91 | 109.68 | 110.55 | 986,955 | +0.04(+0.03%) |
Oct 25, 2016 | 111.42 | 111.42 | 110.33 | 110.52 | 642,705 | -0.96(-0.86%) |
Oct 24, 2016 | 111.95 | 112.59 | 111.24 | 111.48 | 662,087 | -0.30(-0.27%) |
Oct 21, 2016 | 110.86 | 112.02 | 110.11 | 111.77 | 733,127 | +0.10(+0.09%) |
Oct 20, 2016 | 111.19 | 111.93 | 110.78 | 111.67 | 721,856 | -0.10(-0.09%) |
Oct 19, 2016 | 110.71 | 111.90 | 110.22 | 111.77 | 911,513 | +1.30(+1.17%) |
Oct 18, 2016 | 110.39 | 110.81 | 109.81 | 110.48 | 778,847 | +1.31(+1.20%) |
Oct 17, 2016 | 109.03 | 109.41 | 108.84 | 109.16 | 684,592 | -0.09(-0.09%) |
Oct 14, 2016 | 109.84 | 110.02 | 109.26 | 109.26 | 498,009 | +0.08(+0.07%) |
Oct 13, 2016 | 108.43 | 109.38 | 107.07 | 109.18 | 718,092 | -0.20(-0.18%) |
Oct 12, 2016 | 109.08 | 109.73 | 108.88 | 109.38 | 682,845 | +0.17(+0.15%) |
Oct 11, 2016 | 110.36 | 110.41 | 108.46 | 109.21 | 1,175,258 | -1.53(-1.38%) |
Oct 10, 2016 | 111.95 | 111.95 | 110.68 | 110.74 | 786,926 | -0.07(-0.07%) |
Oct 07, 2016 | 112.97 | 112.97 | 110.32 | 110.81 | 1,207,809 | -1.87(-1.66%) |
Oct 06, 2016 | 111.98 | 112.84 | 111.83 | 112.68 | 979,493 | +0.46(+0.41%) |
Oct 05, 2016 | 112.91 | 113.12 | 111.98 | 112.22 | 984,754 | +0.00(+0.00%) |
Oct 04, 2016 | 113.10 | 113.75 | 112.06 | 112.22 | 1,443,957 | -0.82(-0.73%) |
Oct 03, 2016 | 112.22 | 113.35 | 111.73 | 113.04 | 1,829,335 | +0.38(+0.34%) |
Sep 30, 2016 | 111.44 | 112.98 | 110.94 | 112.66 | 1,819,583 | +1.84(+1.66%) |
Sep 29, 2016 | 110.57 | 111.74 | 110.40 | 110.82 | 1,767,705 | +0.47(+0.43%) |
Sep 28, 2016 | 110.53 | 111.42 | 109.77 | 110.35 | 2,237,766 | +1.26(+1.15%) |
Sep 27, 2016 | 108.56 | 109.40 | 108.48 | 109.09 | 1,035,391 | +0.53(+0.49%) |
Sep 26, 2016 | 108.86 | 109.46 | 108.50 | 108.56 | 1,584,494 | -0.38(-0.35%) |
Sep 23, 2016 | 109.97 | 110.27 | 108.72 | 108.94 | 1,671,162 | -1.43(-1.29%) |
Sep 22, 2016 | 110.95 | 111.16 | 109.92 | 110.37 | 1,338,000 | +0.34(+0.31%) |
Sep 21, 2016 | 110.17 | 110.40 | 109.39 | 110.02 | 1,671,286 | +0.36(+0.33%) |
Sep 20, 2016 | 110.64 | 110.95 | 109.62 | 109.66 | 834,810 | -0.19(-0.17%) |
Sep 19, 2016 | 110.19 | 110.68 | 109.82 | 109.84 | 908,784 | +0.12(+0.11%) |
Sep 16, 2016 | 109.79 | 110.19 | 109.14 | 109.72 | 1,713,583 | -0.49(-0.45%) |
Sep 15, 2016 | 108.53 | 110.68 | 108.38 | 110.22 | 1,550,863 | +1.28(+1.17%) |
Sep 14, 2016 | 110.25 | 110.38 | 108.55 | 108.94 | 1,797,866 | -1.08(-0.98%) |
Sep 13, 2016 | 109.46 | 111.95 | 108.17 | 110.02 | 3,835,053 | -0.49(-0.45%) |
Sep 12, 2016 | 108.23 | 111.23 | 107.79 | 110.52 | 5,113,941 | +1.05(+0.95%) |
Sep 09, 2016 | 112.11 | 112.11 | 109.47 | 109.47 | 1,473,054 | -2.95(-2.62%) |
Sep 08, 2016 | 114.00 | 114.14 | 112.25 | 112.42 | 1,106,969 | -1.56(-1.37%) |
Sep 07, 2016 | 113.62 | 114.24 | 113.19 | 113.97 | 784,294 | +0.07(+0.07%) |
Sep 06, 2016 | 114.50 | 115.02 | 113.58 | 113.90 | 845,087 | -0.49(-0.43%) |
Sep 02, 2016 | 114.02 | 114.39 | 114.39 | 114.39 | 528,314 | +0.55(+0.48%) |
Sep 01, 2016 | 113.31 | 113.99 | 113.00 | 113.85 | 1,321,099 | +0.75(+0.66%) |
Aug 31, 2016 | 113.38 | 113.50 | 112.50 | 113.10 | 911,407 | -0.45(-0.39%) |
Aug 30, 2016 | 113.47 | 113.90 | 113.11 | 113.54 | 706,218 | +0.25(+0.22%) |
Aug 29, 2016 | 112.97 | 113.77 | 112.97 | 113.29 | 785,210 | +0.40(+0.35%) |
Aug 26, 2016 | 114.34 | 114.50 | 112.47 | 112.89 | 1,086,239 | -1.13(-0.99%) |
Aug 25, 2016 | 113.05 | 114.05 | 112.92 | 114.02 | 1,043,822 | +0.88(+0.78%) |
Aug 24, 2016 | 112.34 | 113.34 | 112.18 | 113.14 | 858,641 | -0.33(-0.29%) |
Aug 23, 2016 | 113.91 | 114.30 | 113.11 | 113.48 | 764,096 | +0.02(+0.02%) |
Aug 22, 2016 | 113.18 | 113.68 | 112.88 | 113.46 | 944,575 | -0.12(-0.11%) |
Aug 19, 2016 | 112.46 | 113.75 | 111.77 | 113.58 | 2,333,183 | +0.62(+0.55%) |
Aug 18, 2016 | 111.61 | 112.98 | 111.48 | 112.96 | 1,158,367 | +1.34(+1.20%) |
Aug 17, 2016 | 112.10 | 112.12 | 110.34 | 111.61 | 2,444,065 | -0.77(-0.68%) |
Aug 16, 2016 | 114.01 | 115.84 | 112.22 | 112.38 | 6,405,146 | +3.00(+2.74%) |
Aug 15, 2016 | 108.31 | 109.57 | 108.31 | 109.38 | 594,952 | +1.17(+1.08%) |
Aug 12, 2016 | 108.18 | 109.31 | 107.82 | 108.21 | 660,634 | -0.20(-0.18%) |
Aug 11, 2016 | 108.19 | 108.61 | 107.79 | 108.41 | 701,127 | +0.45(+0.42%) |
Aug 10, 2016 | 108.55 | 108.79 | 107.94 | 107.95 | 621,904 | -0.40(-0.37%) |
Aug 09, 2016 | 108.08 | 108.56 | 107.06 | 108.35 | 644,855 | +0.10(+0.09%) |
Aug 08, 2016 | 108.49 | 108.95 | 107.92 | 108.25 | 954,385 | +0.09(+0.09%) |
Aug 05, 2016 | 108.64 | 108.79 | 108.03 | 108.16 | 913,419 | +0.04(+0.03%) |
Aug 04, 2016 | 107.92 | 108.35 | 107.72 | 108.12 | 1,134,855 | +0.08(+0.08%) |
Aug 03, 2016 | 107.77 | 108.39 | 107.49 | 108.04 | 1,248,054 | +0.49(+0.46%) |
Aug 02, 2016 | 107.35 | 107.69 | 106.56 | 107.55 | 1,136,632 | +0.14(+0.13%) |
Aug 01, 2016 | 108.37 | 108.40 | 106.82 | 107.41 | 1,625,782 | -0.59(-0.55%) |
Jul 29, 2016 | 107.95 | 108.28 | 107.06 | 108.00 | 1,355,596 | -0.53(-0.49%) |
Jul 28, 2016 | 106.88 | 108.69 | 106.30 | 108.53 | 1,700,394 | -1.14(-1.04%) |
Jul 27, 2016 | 109.79 | 110.09 | 109.20 | 109.67 | 1,064,414 | -0.05(-0.04%) |
Jul 26, 2016 | 109.17 | 109.89 | 108.88 | 109.71 | 925,489 | +0.60(+0.55%) |
Jul 25, 2016 | 108.95 | 109.17 | 108.51 | 109.11 | 634,276 | +0.04(+0.03%) |
Jul 22, 2016 | 109.03 | 109.44 | 108.69 | 109.08 | 617,216 | +0.02(+0.02%) |
Jul 21, 2016 | 109.49 | 109.60 | 108.75 | 109.06 | 721,054 | -0.55(-0.50%) |
Jul 20, 2016 | 109.42 | 110.09 | 109.12 | 109.60 | 518,935 | +0.08(+0.08%) |
Jul 19, 2016 | 109.74 | 109.89 | 109.09 | 109.52 | 651,158 | -0.45(-0.40%) |
Jul 18, 2016 | 110.01 | 110.28 | 109.58 | 109.97 | 625,334 | -0.31(-0.28%) |
Jul 15, 2016 | 110.12 | 110.40 | 108.58 | 110.27 | 1,066,655 | +0.59(+0.54%) |
Jul 14, 2016 | 109.45 | 110.02 | 109.20 | 109.68 | 1,015,094 | +0.74(+0.68%) |
Jul 13, 2016 | 108.85 | 109.05 | 107.81 | 108.94 | 950,608 | +0.52(+0.48%) |
Jul 12, 2016 | 106.80 | 108.73 | 106.66 | 108.42 | 1,450,692 | +2.44(+2.30%) |
Jul 11, 2016 | 106.49 | 107.04 | 105.84 | 105.98 | 1,067,143 | -0.35(-0.33%) |
Jul 08, 2016 | 104.13 | 106.55 | 103.64 | 106.33 | 1,104,980 | +2.69(+2.59%) |
Jul 07, 2016 | 103.93 | 104.67 | 103.17 | 103.64 | 772,812 | +0.01(+0.01%) |
Jul 06, 2016 | 105.18 | 105.19 | 102.05 | 103.64 | 1,499,012 | +0.32(+0.31%) |
Jul 05, 2016 | 104.16 | 104.69 | 102.83 | 103.31 | 1,173,424 | -1.77(-1.68%) |
Jul 01, 2016 | 104.28 | 105.08 | 105.08 | 105.08 | 1,549,981 | +0.93(+0.89%) |
Jun 30, 2016 | 102.87 | 104.15 | 102.13 | 104.15 | 1,426,747 | +1.61(+1.57%) |
Jun 29, 2016 | 101.91 | 102.59 | 101.68 | 102.54 | 1,419,794 | +2.01(+2.00%) |
Jun 28, 2016 | 100.09 | 101.24 | 99.19 | 100.53 | 1,452,011 | +1.36(+1.37%) |
Jun 27, 2016 | 100.97 | 101.26 | 98.52 | 99.17 | 1,903,897 | -3.04(-2.97%) |
Jun 24, 2016 | 103.92 | 104.34 | 101.73 | 102.21 | 2,053,911 | -4.55(-4.26%) |
Jun 23, 2016 | 105.83 | 106.77 | 105.65 | 106.76 | 1,492,654 | +2.17(+2.07%) |
Jun 22, 2016 | 104.02 | 104.67 | 103.52 | 104.59 | 1,160,366 | +0.94(+0.90%) |
Jun 21, 2016 | 104.66 | 104.66 | 103.33 | 103.65 | 1,504,126 | -0.71(-0.68%) |
Jun 20, 2016 | 105.04 | 105.92 | 104.22 | 104.37 | 1,512,373 | +0.48(+0.46%) |
Jun 17, 2016 | 104.02 | 104.54 | 103.15 | 103.89 | 1,704,091 | -0.02(-0.02%) |
Jun 16, 2016 | 103.07 | 104.03 | 102.03 | 103.90 | 1,250,781 | +0.11(+0.11%) |
Jun 15, 2016 | 104.32 | 104.91 | 103.64 | 103.79 | 1,569,980 | -0.42(-0.40%) |
Jun 14, 2016 | 104.16 | 104.83 | 103.75 | 104.21 | 1,308,751 | -0.40(-0.38%) |
Jun 13, 2016 | 105.15 | 106.08 | 104.46 | 104.61 | 1,385,278 | -0.79(-0.75%) |
Jun 10, 2016 | 104.67 | 105.71 | 104.14 | 105.40 | 1,993,284 | +0.27(+0.26%) |
Jun 09, 2016 | 104.91 | 105.21 | 104.28 | 105.13 | 1,905,438 | -0.21(-0.20%) |
Jun 08, 2016 | 104.02 | 105.44 | 103.43 | 105.34 | 1,564,880 | +1.68(+1.62%) |
Jun 07, 2016 | 103.59 | 104.33 | 103.59 | 103.66 | 1,188,147 | +0.19(+0.19%) |
Jun 06, 2016 | 102.48 | 104.04 | 102.41 | 103.47 | 1,227,568 | +1.31(+1.28%) |
Jun 03, 2016 | 101.55 | 102.47 | 101.55 | 102.16 | 1,260,520 | +0.40(+0.39%) |
Jun 02, 2016 | 101.77 | 101.77 | 101.19 | 101.76 | 1,058,883 | -0.26(-0.25%) |