Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 122.34 | 122.69 | 121.97 | 122.36 | 672,618 | -0.26(-0.21%) |
Mar 30, 2017 | 121.95 | 123.16 | 121.80 | 122.62 | 574,471 | +0.20(+0.17%) |
Mar 29, 2017 | 122.16 | 122.69 | 122.16 | 122.41 | 603,097 | -0.42(-0.34%) |
Mar 28, 2017 | 120.58 | 123.02 | 120.58 | 122.83 | 717,818 | +1.78(+1.47%) |
Mar 27, 2017 | 119.67 | 121.24 | 119.33 | 121.06 | 477,855 | +0.13(+0.11%) |
Mar 24, 2017 | 120.34 | 121.55 | 120.15 | 120.93 | 775,785 | +0.65(+0.54%) |
Mar 23, 2017 | 120.40 | 121.35 | 119.86 | 120.27 | 675,873 | -0.16(-0.13%) |
Mar 22, 2017 | 120.45 | 121.10 | 119.69 | 120.43 | 685,108 | +0.15(+0.12%) |
Mar 21, 2017 | 121.40 | 121.81 | 120.12 | 120.28 | 992,548 | -0.93(-0.77%) |
Mar 20, 2017 | 120.57 | 121.60 | 120.38 | 121.21 | 704,422 | +0.21(+0.18%) |
Mar 17, 2017 | 120.59 | 121.41 | 118.99 | 121.00 | 1,040,731 | +0.61(+0.51%) |
Mar 16, 2017 | 120.96 | 121.89 | 120.31 | 120.39 | 867,099 | -0.62(-0.52%) |
Mar 15, 2017 | 120.58 | 121.35 | 120.00 | 121.01 | 839,226 | +0.89(+0.74%) |
Mar 14, 2017 | 119.54 | 120.30 | 119.33 | 120.12 | 688,925 | +0.08(+0.07%) |
Mar 13, 2017 | 119.10 | 120.17 | 119.05 | 120.04 | 529,539 | +0.88(+0.74%) |
Mar 10, 2017 | 118.55 | 119.19 | 117.73 | 119.16 | 789,785 | +1.04(+0.88%) |
Mar 09, 2017 | 118.23 | 118.59 | 117.56 | 118.11 | 665,255 | +0.16(+0.13%) |
Mar 08, 2017 | 119.04 | 119.24 | 117.83 | 117.96 | 640,056 | -0.88(-0.74%) |
Mar 07, 2017 | 119.22 | 119.71 | 117.90 | 118.83 | 542,619 | -0.67(-0.56%) |
Mar 06, 2017 | 119.84 | 120.60 | 119.49 | 119.50 | 688,354 | -1.50(-1.24%) |
Mar 03, 2017 | 120.41 | 121.22 | 120.14 | 121.00 | 570,546 | +0.41(+0.34%) |
Mar 02, 2017 | 121.77 | 121.86 | 120.11 | 120.59 | 865,208 | -1.42(-1.16%) |
Mar 01, 2017 | 120.29 | 122.53 | 119.93 | 122.01 | 941,058 | +2.43(+2.03%) |
Feb 28, 2017 | 119.44 | 119.95 | 119.00 | 119.58 | 770,286 | +0.18(+0.15%) |
Feb 27, 2017 | 119.30 | 119.87 | 118.48 | 119.40 | 454,163 | +0.14(+0.12%) |
Feb 24, 2017 | 118.02 | 119.32 | 116.75 | 119.26 | 620,403 | +0.87(+0.73%) |
Feb 23, 2017 | 118.48 | 118.83 | 117.56 | 118.39 | 626,092 | +0.15(+0.13%) |
Feb 22, 2017 | 118.11 | 119.26 | 117.86 | 118.24 | 571,097 | -0.70(-0.59%) |
Feb 21, 2017 | 119.17 | 120.23 | 118.32 | 118.94 | 839,366 | -0.56(-0.47%) |
Feb 17, 2017 | 119.50 | 119.50 | 119.50 | 0 | +1.81(+1.54%) | |
Feb 16, 2017 | 116.79 | 117.83 | 116.79 | 117.69 | 563,349 | +0.90(+0.77%) |
Feb 15, 2017 | 116.35 | 117.14 | 115.72 | 116.78 | 527,133 | +0.24(+0.21%) |
Feb 14, 2017 | 116.63 | 117.04 | 115.63 | 116.54 | 698,746 | +0.03(+0.02%) |
Feb 13, 2017 | 115.76 | 116.71 | 115.54 | 116.51 | 768,624 | +1.00(+0.86%) |
Feb 10, 2017 | 114.00 | 115.95 | 112.84 | 115.52 | 977,319 | +1.42(+1.25%) |
Feb 09, 2017 | 116.38 | 117.31 | 112.54 | 114.09 | 2,643,946 | -0.42(-0.37%) |
Feb 08, 2017 | 114.47 | 114.90 | 114.09 | 114.51 | 1,028,292 | -0.42(-0.36%) |
Feb 07, 2017 | 115.70 | 116.09 | 114.71 | 114.93 | 832,757 | -0.21(-0.19%) |
Feb 06, 2017 | 115.71 | 116.19 | 115.07 | 115.14 | 709,373 | -1.47(-1.26%) |
Feb 03, 2017 | 117.24 | 117.91 | 116.30 | 116.61 | 1,542,960 | +0.01(+0.01%) |
Feb 02, 2017 | 115.45 | 116.96 | 115.30 | 116.61 | 584,620 | +0.88(+0.76%) |
Feb 01, 2017 | 117.12 | 117.12 | 115.57 | 115.73 | 720,485 | -0.77(-0.66%) |
Jan 31, 2017 | 117.16 | 117.30 | 116.01 | 116.50 | 762,959 | -0.41(-0.35%) |
Jan 30, 2017 | 117.30 | 117.32 | 115.44 | 116.91 | 582,465 | -0.81(-0.69%) |
Jan 27, 2017 | 118.34 | 118.34 | 115.94 | 117.72 | 713,803 | -1.06(-0.89%) |
Jan 26, 2017 | 118.69 | 119.12 | 118.36 | 118.78 | 475,578 | +0.01(+0.01%) |
Jan 25, 2017 | 117.96 | 118.92 | 117.82 | 118.78 | 834,789 | +1.30(+1.11%) |
Jan 24, 2017 | 116.89 | 117.73 | 116.57 | 117.47 | 591,657 | +0.52(+0.45%) |
Jan 23, 2017 | 117.00 | 117.50 | 116.35 | 116.95 | 579,314 | -0.43(-0.36%) |
Jan 20, 2017 | 117.07 | 117.44 | 116.05 | 117.38 | 597,007 | +0.54(+0.46%) |
Jan 19, 2017 | 117.68 | 117.69 | 116.49 | 116.84 | 508,117 | -0.63(-0.54%) |
Jan 18, 2017 | 117.17 | 117.88 | 116.67 | 117.47 | 828,781 | +0.78(+0.67%) |
Jan 17, 2017 | 115.85 | 117.25 | 114.99 | 116.69 | 836,602 | +0.56(+0.48%) |
Jan 13, 2017 | 116.13 | 116.13 | 116.13 | 0 | -0.93(-0.80%) | |
Jan 12, 2017 | 116.45 | 118.50 | 115.99 | 117.06 | 557,806 | -0.02(-0.02%) |
Jan 11, 2017 | 117.28 | 117.85 | 116.55 | 117.08 | 654,717 | -0.44(-0.37%) |
Jan 10, 2017 | 117.34 | 118.27 | 116.90 | 117.52 | 691,381 | +0.20(+0.17%) |
Jan 09, 2017 | 117.65 | 118.65 | 117.25 | 117.32 | 502,451 | -0.72(-0.61%) |
Jan 06, 2017 | 118.23 | 119.04 | 117.47 | 118.04 | 872,336 | +0.76(+0.65%) |
Jan 05, 2017 | 115.60 | 117.35 | 115.48 | 117.28 | 626,854 | +1.12(+0.96%) |
Jan 04, 2017 | 115.02 | 116.49 | 114.45 | 116.16 | 512,501 | +1.42(+1.23%) |
Jan 03, 2017 | 114.73 | 116.17 | 113.70 | 114.74 | 848,628 | +0.89(+0.78%) |
Dec 30, 2016 | 113.85 | 113.85 | 113.85 | 0 | +0.10(+0.09%) | |
Dec 29, 2016 | 114.01 | 114.58 | 113.22 | 113.75 | 232,680 | -0.20(-0.17%) |
Dec 28, 2016 | 115.73 | 115.73 | 113.50 | 113.94 | 461,767 | -1.32(-1.15%) |
Dec 27, 2016 | 115.53 | 115.84 | 115.01 | 115.27 | 412,859 | -0.19(-0.17%) |
Dec 23, 2016 | 115.46 | 115.46 | 115.46 | 0 | +1.52(+1.33%) | |
Dec 22, 2016 | 113.63 | 114.72 | 112.90 | 113.94 | 600,788 | -0.13(-0.11%) |
Dec 21, 2016 | 114.91 | 115.14 | 113.96 | 114.07 | 662,634 | -0.79(-0.69%) |
Dec 20, 2016 | 115.31 | 115.46 | 114.47 | 114.86 | 702,454 | +0.19(+0.17%) |
Dec 19, 2016 | 113.45 | 114.98 | 112.96 | 114.66 | 1,010,899 | +1.21(+1.06%) |
Dec 16, 2016 | 113.56 | 114.42 | 112.87 | 113.46 | 1,329,086 | -0.04(-0.03%) |
Dec 15, 2016 | 113.89 | 114.29 | 112.93 | 113.49 | 891,460 | +0.10(+0.09%) |
Dec 14, 2016 | 115.00 | 115.83 | 113.17 | 113.39 | 912,582 | -2.04(-1.77%) |
Dec 13, 2016 | 117.28 | 117.72 | 114.66 | 115.43 | 1,249,537 | +3.01(+2.68%) |
Dec 12, 2016 | 113.74 | 114.05 | 112.19 | 112.42 | 886,827 | -1.46(-1.29%) |
Dec 09, 2016 | 113.89 | 114.36 | 113.55 | 113.88 | 1,017,189 | -0.20(-0.17%) |
Dec 08, 2016 | 116.11 | 116.78 | 113.10 | 114.08 | 1,065,771 | -1.62(-1.40%) |
Dec 07, 2016 | 115.84 | 116.42 | 115.05 | 115.70 | 1,000,941 | -0.01(-0.01%) |
Dec 06, 2016 | 112.67 | 115.86 | 112.53 | 115.71 | 1,403,512 | +3.04(+2.70%) |
Dec 05, 2016 | 111.94 | 113.21 | 111.46 | 112.67 | 652,022 | +1.43(+1.28%) |
Dec 02, 2016 | 112.62 | 112.74 | 111.02 | 111.24 | 922,762 | -1.37(-1.22%) |
Dec 01, 2016 | 116.03 | 116.28 | 112.12 | 112.61 | 969,035 | -2.74(-2.37%) |
Nov 30, 2016 | 116.40 | 116.86 | 115.12 | 115.35 | 729,754 | -0.01(-0.01%) |
Nov 29, 2016 | 115.71 | 115.78 | 114.83 | 115.36 | 380,638 | +0.01(+0.01%) |
Nov 28, 2016 | 115.77 | 116.11 | 114.27 | 115.35 | 474,331 | -0.86(-0.74%) |
Nov 25, 2016 | 115.52 | 116.32 | 114.96 | 116.21 | 306,244 | +0.69(+0.59%) |
Nov 23, 2016 | 115.53 | 115.53 | 115.53 | 0 | -0.24(-0.21%) | |
Nov 22, 2016 | 115.35 | 116.30 | 114.00 | 115.77 | 1,090,908 | +0.86(+0.75%) |
Nov 21, 2016 | 116.03 | 116.36 | 114.57 | 114.90 | 513,134 | -0.86(-0.75%) |
Nov 18, 2016 | 115.74 | 116.81 | 115.28 | 115.77 | 883,938 | +0.20(+0.18%) |
Nov 17, 2016 | 113.88 | 115.60 | 113.33 | 115.56 | 565,509 | +1.79(+1.57%) |
Nov 16, 2016 | 114.23 | 114.23 | 113.38 | 113.77 | 882,447 | -0.61(-0.54%) |
Nov 15, 2016 | 114.75 | 114.93 | 113.42 | 114.38 | 689,756 | +0.78(+0.69%) |
Nov 14, 2016 | 112.19 | 113.71 | 111.33 | 113.61 | 1,174,527 | +0.94(+0.83%) |
Nov 11, 2016 | 112.73 | 113.11 | 112.07 | 112.67 | 813,754 | -0.73(-0.65%) |
Nov 10, 2016 | 110.06 | 114.06 | 109.16 | 113.40 | 1,643,707 | +3.96(+3.62%) |
Nov 09, 2016 | 108.52 | 110.58 | 107.65 | 109.44 | 1,392,823 | -0.73(-0.67%) |
Nov 08, 2016 | 108.63 | 110.84 | 107.90 | 110.17 | 1,043,298 | +1.02(+0.93%) |
Nov 07, 2016 | 110.48 | 110.48 | 107.71 | 109.15 | 1,450,850 | +0.84(+0.78%) |
Nov 04, 2016 | 111.52 | 111.52 | 104.58 | 108.31 | 3,807,422 | -6.39(-5.57%) |
Nov 03, 2016 | 114.19 | 115.97 | 112.97 | 114.70 | 794,290 | +0.65(+0.57%) |
Nov 02, 2016 | 115.46 | 115.60 | 113.80 | 114.05 | 747,381 | -1.26(-1.09%) |
Nov 01, 2016 | 117.34 | 117.66 | 114.89 | 115.31 | 512,985 | -1.46(-1.25%) |
Oct 31, 2016 | 117.10 | 117.62 | 115.96 | 116.77 | 495,160 | +0.23(+0.20%) |
Oct 28, 2016 | 116.76 | 117.53 | 115.49 | 116.54 | 480,541 | +0.02(+0.02%) |
Oct 27, 2016 | 117.46 | 117.94 | 116.36 | 116.52 | 449,801 | -0.45(-0.38%) |
Oct 26, 2016 | 116.98 | 117.71 | 116.27 | 116.96 | 515,657 | -0.31(-0.27%) |
Oct 25, 2016 | 117.87 | 117.87 | 116.55 | 117.28 | 447,757 | -0.78(-0.66%) |
Oct 24, 2016 | 118.09 | 118.94 | 117.90 | 118.06 | 336,410 | +0.46(+0.39%) |
Oct 21, 2016 | 117.17 | 118.02 | 116.90 | 117.59 | 535,388 | -0.64(-0.54%) |
Oct 20, 2016 | 118.14 | 119.30 | 117.08 | 118.23 | 598,597 | -1.19(-0.99%) |
Oct 19, 2016 | 119.14 | 120.04 | 118.60 | 119.42 | 470,560 | +0.70(+0.59%) |
Oct 18, 2016 | 119.22 | 119.91 | 118.32 | 118.72 | 545,134 | +0.85(+0.72%) |
Oct 17, 2016 | 119.32 | 119.32 | 117.16 | 117.87 | 608,925 | -1.19(-1.00%) |
Oct 14, 2016 | 119.36 | 119.83 | 118.70 | 119.06 | 590,877 | +0.43(+0.36%) |
Oct 13, 2016 | 119.59 | 119.60 | 118.11 | 118.63 | 582,526 | -1.84(-1.52%) |
Oct 12, 2016 | 119.67 | 121.45 | 119.39 | 120.47 | 735,189 | +1.08(+0.90%) |
Oct 11, 2016 | 121.05 | 121.89 | 118.87 | 119.39 | 620,673 | -2.12(-1.75%) |
Oct 10, 2016 | 122.37 | 122.95 | 121.49 | 121.52 | 456,918 | -0.04(-0.03%) |
Oct 07, 2016 | 122.71 | 123.01 | 121.50 | 121.55 | 921,990 | -0.95(-0.78%) |
Oct 06, 2016 | 122.26 | 123.02 | 121.61 | 122.51 | 827,194 | +0.12(+0.10%) |
Oct 05, 2016 | 121.85 | 123.02 | 121.39 | 122.39 | 754,937 | +0.36(+0.30%) |
Oct 04, 2016 | 122.42 | 122.51 | 121.02 | 122.03 | 1,152,122 | -0.50(-0.41%) |
Oct 03, 2016 | 122.84 | 123.11 | 120.60 | 122.53 | 1,231,433 | -0.61(-0.50%) |
Sep 30, 2016 | 119.80 | 123.72 | 119.80 | 123.14 | 1,576,194 | +2.76(+2.30%) |
Sep 29, 2016 | 118.80 | 121.24 | 118.52 | 120.38 | 1,622,841 | +1.67(+1.41%) |
Sep 28, 2016 | 119.31 | 120.00 | 117.74 | 118.71 | 611,546 | -0.40(-0.33%) |
Sep 27, 2016 | 118.66 | 119.83 | 118.47 | 119.11 | 545,024 | +0.83(+0.70%) |
Sep 26, 2016 | 118.10 | 118.30 | 117.62 | 118.27 | 444,838 | -0.08(-0.07%) |
Sep 23, 2016 | 118.93 | 119.17 | 118.33 | 118.36 | 862,897 | -1.01(-0.84%) |
Sep 22, 2016 | 119.20 | 119.90 | 118.20 | 119.36 | 775,458 | +0.72(+0.61%) |
Sep 21, 2016 | 116.31 | 118.73 | 115.60 | 118.64 | 1,004,650 | +2.51(+2.16%) |
Sep 20, 2016 | 116.36 | 116.77 | 115.89 | 116.13 | 336,563 | +0.92(+0.80%) |
Sep 19, 2016 | 115.13 | 115.50 | 114.69 | 115.20 | 336,302 | +0.67(+0.59%) |
Sep 16, 2016 | 114.79 | 115.03 | 113.35 | 114.53 | 1,999,073 | -1.08(-0.94%) |
Sep 15, 2016 | 112.94 | 115.96 | 112.94 | 115.61 | 775,376 | +2.61(+2.31%) |
Sep 14, 2016 | 113.56 | 114.20 | 112.37 | 113.01 | 807,540 | -0.73(-0.64%) |
Sep 13, 2016 | 114.58 | 114.62 | 113.52 | 113.74 | 529,087 | -2.00(-1.72%) |
Sep 12, 2016 | 112.46 | 115.93 | 112.23 | 115.73 | 709,358 | +2.97(+2.63%) |
Sep 09, 2016 | 114.94 | 115.35 | 112.77 | 112.77 | 693,855 | -3.12(-2.69%) |
Sep 08, 2016 | 118.14 | 118.53 | 115.85 | 115.89 | 788,670 | -2.89(-2.43%) |
Sep 07, 2016 | 117.96 | 119.18 | 117.59 | 118.78 | 684,521 | +0.82(+0.70%) |
Sep 06, 2016 | 117.18 | 117.96 | 116.48 | 117.96 | 814,392 | +1.04(+0.89%) |
Sep 02, 2016 | 115.96 | 116.92 | 116.92 | 116.92 | 527,376 | +1.55(+1.35%) |
Sep 01, 2016 | 114.58 | 115.72 | 114.20 | 115.36 | 570,064 | +0.78(+0.68%) |
Aug 31, 2016 | 114.57 | 114.92 | 112.83 | 114.59 | 502,978 | +0.06(+0.06%) |
Aug 30, 2016 | 114.74 | 115.02 | 112.62 | 114.52 | 448,175 | +0.02(+0.02%) |
Aug 29, 2016 | 113.79 | 115.28 | 113.57 | 114.50 | 493,999 | +0.86(+0.76%) |
Aug 26, 2016 | 113.27 | 115.00 | 112.83 | 113.64 | 557,015 | +0.72(+0.64%) |
Aug 25, 2016 | 112.55 | 113.43 | 112.54 | 112.92 | 570,355 | +0.00(+0.00%) |
Aug 24, 2016 | 113.75 | 114.81 | 112.68 | 112.92 | 460,220 | -0.83(-0.73%) |
Aug 23, 2016 | 113.88 | 114.58 | 113.28 | 113.75 | 423,445 | +0.15(+0.13%) |
Aug 22, 2016 | 113.24 | 114.70 | 112.89 | 113.61 | 617,666 | +0.21(+0.19%) |
Aug 19, 2016 | 112.82 | 113.70 | 111.28 | 113.39 | 1,531,680 | +0.15(+0.13%) |
Aug 18, 2016 | 112.49 | 113.40 | 112.22 | 113.25 | 480,352 | +0.58(+0.52%) |
Aug 17, 2016 | 112.64 | 112.93 | 112.21 | 112.66 | 444,050 | +0.42(+0.37%) |
Aug 16, 2016 | 112.15 | 112.71 | 111.34 | 112.25 | 543,084 | -0.05(-0.04%) |
Aug 15, 2016 | 112.73 | 112.94 | 112.15 | 112.30 | 518,159 | +0.06(+0.05%) |
Aug 12, 2016 | 113.20 | 113.50 | 111.87 | 112.24 | 371,086 | -1.18(-1.04%) |
Aug 11, 2016 | 112.60 | 113.63 | 112.59 | 113.42 | 610,386 | +0.86(+0.76%) |
Aug 10, 2016 | 112.41 | 113.13 | 111.83 | 112.56 | 768,914 | +0.55(+0.49%) |
Aug 09, 2016 | 111.15 | 112.34 | 109.86 | 112.02 | 544,021 | +0.59(+0.53%) |
Aug 08, 2016 | 110.48 | 112.19 | 109.11 | 111.43 | 1,007,376 | +0.62(+0.56%) |
Aug 05, 2016 | 112.48 | 113.73 | 109.27 | 110.81 | 2,018,611 | -3.85(-3.36%) |
Aug 04, 2016 | 114.17 | 116.42 | 114.17 | 114.66 | 829,766 | +0.25(+0.22%) |
Aug 03, 2016 | 114.12 | 115.02 | 114.03 | 114.41 | 483,787 | +0.60(+0.53%) |
Aug 02, 2016 | 114.22 | 114.72 | 113.63 | 113.81 | 858,923 | -0.62(-0.54%) |
Aug 01, 2016 | 114.46 | 115.81 | 114.28 | 114.43 | 621,896 | +0.20(+0.18%) |
Jul 29, 2016 | 114.04 | 114.62 | 113.50 | 114.23 | 461,842 | -0.11(-0.10%) |
Jul 28, 2016 | 114.59 | 114.85 | 114.01 | 114.34 | 298,157 | -0.49(-0.43%) |
Jul 27, 2016 | 114.42 | 115.15 | 113.80 | 114.83 | 433,942 | +0.47(+0.41%) |
Jul 26, 2016 | 114.84 | 115.66 | 114.20 | 114.36 | 340,033 | -0.22(-0.19%) |
Jul 25, 2016 | 114.18 | 114.80 | 113.72 | 114.58 | 396,142 | +0.05(+0.05%) |
Jul 22, 2016 | 113.86 | 114.63 | 113.28 | 114.52 | 404,538 | +0.56(+0.49%) |
Jul 21, 2016 | 114.28 | 115.04 | 113.70 | 113.96 | 405,550 | -0.62(-0.54%) |
Jul 20, 2016 | 115.05 | 115.10 | 112.44 | 114.58 | 577,801 | -0.16(-0.14%) |
Jul 19, 2016 | 113.84 | 115.07 | 113.52 | 114.73 | 764,521 | +0.18(+0.15%) |
Jul 18, 2016 | 115.34 | 115.34 | 114.23 | 114.56 | 500,158 | -0.56(-0.49%) |
Jul 15, 2016 | 116.80 | 116.80 | 114.64 | 115.12 | 554,517 | -1.34(-1.15%) |
Jul 14, 2016 | 117.92 | 117.98 | 116.41 | 116.46 | 613,962 | -0.35(-0.30%) |
Jul 13, 2016 | 117.91 | 118.03 | 116.56 | 116.81 | 681,808 | -0.72(-0.61%) |
Jul 12, 2016 | 116.32 | 117.64 | 115.84 | 117.53 | 913,373 | +1.55(+1.34%) |
Jul 11, 2016 | 115.59 | 116.53 | 114.61 | 115.98 | 522,313 | +0.42(+0.37%) |
Jul 08, 2016 | 116.46 | 114.98 | 115.18 | 115.56 | 749,770 | +0.57(+0.50%) |
Jul 07, 2016 | 114.84 | 115.94 | 114.56 | 114.98 | 639,726 | +0.89(+0.78%) |
Jul 05, 2016 | 111.06 | 114.15 | 111.06 | 114.10 | 824,064 | -0.48(-0.42%) |
Jul 01, 2016 | 115.02 | 114.58 | 114.58 | 114.58 | 928,996 | -0.29(-0.25%) |
Jun 30, 2016 | 112.14 | 114.97 | 110.95 | 114.86 | 1,258,282 | +3.06(+2.74%) |
Jun 29, 2016 | 109.35 | 111.81 | 109.08 | 111.81 | 1,136,032 | +3.18(+2.93%) |
Jun 28, 2016 | 105.16 | 108.69 | 105.00 | 108.63 | 860,650 | +4.29(+4.11%) |
Jun 27, 2016 | 105.50 | 106.81 | 103.96 | 104.34 | 963,234 | -3.32(-3.08%) |
Jun 24, 2016 | 111.33 | 111.56 | 106.67 | 107.66 | 1,780,242 | -9.79(-8.34%) |
Jun 23, 2016 | 117.72 | 117.72 | 116.48 | 117.45 | 556,804 | +1.07(+0.92%) |
Jun 22, 2016 | 116.94 | 117.69 | 116.24 | 116.38 | 610,849 | -0.77(-0.66%) |
Jun 21, 2016 | 116.43 | 117.25 | 115.33 | 117.16 | 527,765 | +0.98(+0.84%) |
Jun 20, 2016 | 116.40 | 118.01 | 116.02 | 116.18 | 598,130 | +0.86(+0.75%) |
Jun 17, 2016 | 114.71 | 115.70 | 113.57 | 115.32 | 716,608 | +0.45(+0.39%) |
Jun 16, 2016 | 113.48 | 114.89 | 112.94 | 114.86 | 439,937 | +0.64(+0.56%) |
Jun 15, 2016 | 115.89 | 115.89 | 113.82 | 114.22 | 411,580 | -0.75(-0.66%) |
Jun 14, 2016 | 114.75 | 115.66 | 114.04 | 114.97 | 357,871 | -0.47(-0.41%) |
Jun 13, 2016 | 116.94 | 117.45 | 115.30 | 115.44 | 286,161 | -1.42(-1.21%) |
Jun 10, 2016 | 118.57 | 118.64 | 116.21 | 116.86 | 595,647 | -2.36(-1.98%) |
Jun 09, 2016 | 118.44 | 119.31 | 117.90 | 119.23 | 429,526 | +0.51(+0.43%) |
Jun 08, 2016 | 118.68 | 119.07 | 117.80 | 118.72 | 781,563 | -0.20(-0.17%) |
Jun 07, 2016 | 117.82 | 119.34 | 117.49 | 118.92 | 466,736 | +1.44(+1.23%) |
Jun 06, 2016 | 117.50 | 118.46 | 114.70 | 117.48 | 583,864 | +0.18(+0.16%) |
Jun 03, 2016 | 117.60 | 117.63 | 115.94 | 117.29 | 540,123 | -1.17(-0.99%) |
Jun 02, 2016 | 117.76 | 118.53 | 116.83 | 118.46 | 460,413 | +0.62(+0.53%) |
Jun 01, 2016 | 117.47 | 117.90 | 116.62 | 117.84 | 479,880 | +0.05(+0.04%) |
May 31, 2016 | 118.23 | 118.41 | 117.03 | 117.79 | 1,504,432 | +0.10(+0.09%) |
May 27, 2016 | 116.40 | 117.69 | 117.69 | 117.69 | 785,243 | +1.20(+1.03%) |
May 26, 2016 | 116.26 | 116.83 | 115.40 | 116.49 | 682,028 | +0.14(+0.12%) |
May 25, 2016 | 116.93 | 117.83 | 115.88 | 116.36 | 502,358 | -0.15(-0.13%) |
May 24, 2016 | 116.05 | 116.93 | 115.17 | 116.50 | 827,170 | +0.62(+0.53%) |
May 23, 2016 | 115.45 | 116.14 | 114.79 | 115.89 | 696,442 | +0.35(+0.30%) |
May 20, 2016 | 115.15 | 115.72 | 114.00 | 115.54 | 887,597 | +0.42(+0.36%) |
May 19, 2016 | 114.57 | 115.44 | 112.89 | 115.12 | 650,149 | -0.14(-0.12%) |
May 18, 2016 | 113.37 | 115.38 | 112.73 | 115.26 | 684,379 | +1.71(+1.51%) |
May 17, 2016 | 113.54 | 114.25 | 111.46 | 113.55 | 630,385 | -0.46(-0.40%) |
May 16, 2016 | 113.28 | 114.65 | 113.05 | 114.01 | 574,674 | +0.86(+0.76%) |
May 13, 2016 | 114.01 | 116.18 | 112.94 | 113.14 | 777,234 | -0.85(-0.74%) |
May 12, 2016 | 114.50 | 114.62 | 112.26 | 113.99 | 517,153 | -0.29(-0.26%) |
May 11, 2016 | 115.66 | 115.88 | 114.16 | 114.28 | 646,506 | -1.20(-1.04%) |
May 10, 2016 | 113.99 | 115.92 | 113.00 | 115.48 | 2,164,553 | +1.90(+1.68%) |
May 09, 2016 | 112.51 | 113.76 | 111.52 | 113.58 | 999,684 | +1.73(+1.55%) |
May 06, 2016 | 117.18 | 117.18 | 111.55 | 111.85 | 3,501,415 | -5.61(-4.78%) |
May 05, 2016 | 116.54 | 117.58 | 116.12 | 117.46 | 2,083,980 | +1.01(+0.87%) |
May 04, 2016 | 115.37 | 116.65 | 114.98 | 116.45 | 1,737,045 | +0.27(+0.23%) |
May 03, 2016 | 114.61 | 116.33 | 113.78 | 116.18 | 1,418,066 | +0.29(+0.25%) |
May 02, 2016 | 115.42 | 116.61 | 114.83 | 115.89 | 798,476 | +0.97(+0.85%) |
Apr 29, 2016 | 113.91 | 115.17 | 112.30 | 114.92 | 966,931 | +0.69(+0.60%) |
Apr 28, 2016 | 113.67 | 114.66 | 112.88 | 114.23 | 989,827 | -0.50(-0.43%) |
Apr 27, 2016 | 114.64 | 115.00 | 113.29 | 114.73 | 502,857 | +0.27(+0.23%) |
Apr 26, 2016 | 114.06 | 114.52 | 113.32 | 114.46 | 579,279 | +1.01(+0.89%) |
Apr 25, 2016 | 113.36 | 114.09 | 112.41 | 113.45 | 499,917 | -0.45(-0.40%) |
Apr 22, 2016 | 113.61 | 114.77 | 112.78 | 113.90 | 755,738 | +0.72(+0.63%) |
Apr 21, 2016 | 112.81 | 114.21 | 112.19 | 113.18 | 1,147,033 | +0.64(+0.57%) |
Apr 20, 2016 | 111.42 | 112.67 | 111.35 | 112.54 | 716,046 | +0.58(+0.52%) |
Apr 19, 2016 | 111.65 | 112.64 | 111.49 | 111.96 | 1,005,007 | +0.39(+0.35%) |
Apr 18, 2016 | 108.87 | 111.58 | 108.12 | 111.57 | 799,838 | +2.59(+2.37%) |
Apr 15, 2016 | 108.11 | 109.31 | 106.67 | 108.98 | 1,020,909 | +0.67(+0.62%) |
Apr 14, 2016 | 108.72 | 110.12 | 107.81 | 108.31 | 389,229 | -0.25(-0.23%) |
Apr 13, 2016 | 106.56 | 108.58 | 105.90 | 108.56 | 675,925 | +2.02(+1.90%) |
Apr 12, 2016 | 105.80 | 106.72 | 105.58 | 106.54 | 843,301 | +1.06(+1.00%) |
Apr 11, 2016 | 104.99 | 106.69 | 104.99 | 105.48 | 601,876 | +1.13(+1.08%) |
Apr 08, 2016 | 105.70 | 105.81 | 103.59 | 104.35 | 748,929 | -0.12(-0.11%) |
Apr 07, 2016 | 105.57 | 106.06 | 104.28 | 104.47 | 763,220 | -1.78(-1.67%) |
Apr 06, 2016 | 104.97 | 106.37 | 104.78 | 106.24 | 2,212,918 | +1.29(+1.23%) |
Apr 05, 2016 | 107.10 | 107.13 | 104.20 | 104.95 | 1,249,841 | -3.29(-3.04%) |
Apr 04, 2016 | 110.10 | 110.73 | 108.00 | 108.25 | 558,914 | -2.10(-1.90%) |