Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 115.83 | 116.40 | 115.54 | 115.77 | 900,364 | -0.29(-0.25%) |
Apr 27, 2017 | 115.94 | 116.47 | 115.55 | 116.06 | 877,663 | +0.07(+0.06%) |
Apr 26, 2017 | 115.99 | 116.76 | 115.86 | 115.99 | 795,133 | +0.00(+0.00%) |
Apr 25, 2017 | 115.74 | 116.17 | 115.32 | 115.99 | 744,469 | +1.00(+0.87%) |
Apr 24, 2017 | 115.45 | 116.20 | 114.73 | 115.00 | 2,106,200 | +0.59(+0.51%) |
Apr 21, 2017 | 116.06 | 116.31 | 114.37 | 114.41 | 1,373,690 | -2.06(-1.77%) |
Apr 20, 2017 | 115.39 | 116.94 | 114.92 | 116.46 | 1,251,163 | +1.39(+1.21%) |
Apr 19, 2017 | 115.31 | 115.54 | 114.67 | 115.07 | 959,275 | +0.25(+0.22%) |
Apr 18, 2017 | 114.40 | 115.08 | 114.24 | 114.82 | 861,987 | -0.18(-0.16%) |
Apr 17, 2017 | 114.15 | 115.15 | 114.15 | 115.01 | 990,843 | +0.92(+0.80%) |
Apr 13, 2017 | 114.44 | 114.99 | 114.09 | 114.09 | 674,764 | -0.55(-0.48%) |
Apr 12, 2017 | 115.11 | 115.42 | 114.32 | 114.64 | 928,535 | -1.02(-0.89%) |
Apr 11, 2017 | 115.17 | 115.70 | 114.59 | 115.66 | 823,938 | -0.03(-0.03%) |
Apr 10, 2017 | 115.70 | 116.22 | 115.17 | 115.69 | 1,009,885 | +0.12(+0.10%) |
Apr 07, 2017 | 115.00 | 116.18 | 114.91 | 115.58 | 1,266,908 | +0.24(+0.21%) |
Apr 06, 2017 | 115.19 | 115.71 | 114.36 | 115.33 | 855,798 | +0.15(+0.13%) |
Apr 05, 2017 | 115.43 | 116.31 | 114.97 | 115.18 | 1,093,579 | +0.32(+0.28%) |
Apr 04, 2017 | 114.12 | 114.88 | 113.42 | 114.86 | 959,923 | +0.55(+0.48%) |
Apr 03, 2017 | 114.56 | 114.96 | 113.69 | 114.31 | 1,234,857 | -0.35(-0.30%) |
Mar 31, 2017 | 113.88 | 114.98 | 113.74 | 114.66 | 1,225,428 | +0.20(+0.18%) |
Mar 30, 2017 | 113.61 | 114.62 | 113.03 | 114.45 | 1,079,281 | +0.70(+0.61%) |
Mar 29, 2017 | 114.36 | 114.81 | 113.69 | 113.76 | 717,002 | -1.08(-0.94%) |
Mar 28, 2017 | 113.88 | 115.30 | 113.75 | 114.84 | 1,050,388 | +0.67(+0.58%) |
Mar 27, 2017 | 112.45 | 114.44 | 112.11 | 114.17 | 1,172,194 | +0.63(+0.55%) |
Mar 24, 2017 | 113.68 | 114.16 | 113.10 | 113.55 | 835,987 | +0.06(+0.05%) |
Mar 23, 2017 | 113.68 | 114.44 | 113.33 | 113.49 | 871,551 | -0.22(-0.20%) |
Mar 22, 2017 | 113.52 | 114.04 | 113.09 | 113.71 | 924,716 | +0.14(+0.12%) |
Mar 21, 2017 | 114.91 | 114.91 | 113.22 | 113.58 | 1,183,546 | -0.59(-0.52%) |
Mar 20, 2017 | 114.78 | 114.92 | 113.99 | 114.17 | 762,196 | -0.70(-0.61%) |
Mar 17, 2017 | 115.49 | 115.81 | 114.73 | 114.87 | 1,245,554 | -0.32(-0.28%) |
Mar 16, 2017 | 114.96 | 115.36 | 114.52 | 115.19 | 994,544 | +0.21(+0.18%) |
Mar 15, 2017 | 114.47 | 115.12 | 114.17 | 114.98 | 1,292,695 | +0.58(+0.51%) |
Mar 14, 2017 | 114.72 | 114.84 | 114.12 | 114.40 | 810,041 | -0.50(-0.44%) |
Mar 13, 2017 | 113.99 | 115.01 | 113.99 | 114.90 | 1,548,825 | +1.04(+0.92%) |
Mar 10, 2017 | 112.61 | 113.94 | 112.35 | 113.86 | 1,638,248 | +1.48(+1.32%) |
Mar 09, 2017 | 111.83 | 112.83 | 111.57 | 112.38 | 1,216,579 | +0.69(+0.61%) |
Mar 08, 2017 | 112.06 | 112.26 | 111.05 | 111.69 | 1,082,996 | +0.08(+0.07%) |
Mar 07, 2017 | 111.60 | 112.05 | 111.12 | 111.61 | 801,284 | -0.16(-0.15%) |
Mar 06, 2017 | 111.87 | 112.64 | 111.73 | 111.78 | 755,211 | -0.74(-0.66%) |
Mar 03, 2017 | 112.42 | 112.82 | 112.07 | 112.52 | 789,210 | +0.02(+0.02%) |
Mar 02, 2017 | 113.56 | 113.66 | 112.38 | 112.50 | 811,434 | -1.01(-0.89%) |
Mar 01, 2017 | 113.51 | 113.88 | 112.49 | 113.52 | 949,257 | +1.80(+1.61%) |
Feb 28, 2017 | 112.17 | 112.38 | 111.41 | 111.72 | 1,255,065 | -0.70(-0.62%) |
Feb 27, 2017 | 112.85 | 113.20 | 112.08 | 112.42 | 511,571 | -0.18(-0.16%) |
Feb 24, 2017 | 111.28 | 112.60 | 111.25 | 112.60 | 737,729 | +0.36(+0.32%) |
Feb 23, 2017 | 111.89 | 112.52 | 111.64 | 112.24 | 929,835 | +0.57(+0.51%) |
Feb 22, 2017 | 111.68 | 112.47 | 111.02 | 111.67 | 1,129,431 | +0.03(+0.03%) |
Feb 21, 2017 | 113.22 | 113.80 | 111.31 | 111.64 | 1,522,846 | -1.89(-1.67%) |
Feb 17, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.24(+0.21%) | |
Feb 16, 2017 | 112.73 | 113.37 | 112.49 | 113.30 | 744,743 | +0.70(+0.62%) |
Feb 15, 2017 | 111.81 | 112.73 | 111.38 | 112.60 | 765,744 | +0.69(+0.61%) |
Feb 14, 2017 | 111.75 | 112.10 | 111.06 | 111.91 | 820,955 | -0.02(-0.02%) |
Feb 13, 2017 | 111.61 | 112.21 | 111.36 | 111.93 | 983,628 | +0.27(+0.24%) |
Feb 10, 2017 | 113.39 | 113.76 | 110.13 | 111.66 | 1,256,034 | +0.41(+0.36%) |
Feb 09, 2017 | 110.47 | 111.29 | 110.42 | 111.26 | 1,064,600 | +0.78(+0.71%) |
Feb 08, 2017 | 109.85 | 110.54 | 109.37 | 110.47 | 779,253 | +0.11(+0.10%) |
Feb 07, 2017 | 110.72 | 110.75 | 110.15 | 110.37 | 837,182 | +0.17(+0.15%) |
Feb 06, 2017 | 109.42 | 110.49 | 109.18 | 110.20 | 810,515 | +0.02(+0.02%) |
Feb 03, 2017 | 108.95 | 110.35 | 108.39 | 110.19 | 1,476,790 | +1.53(+1.40%) |
Feb 02, 2017 | 106.84 | 108.69 | 106.09 | 108.66 | 1,381,571 | +1.27(+1.18%) |
Feb 01, 2017 | 108.92 | 108.96 | 107.25 | 107.39 | 1,812,404 | -1.48(-1.36%) |
Jan 31, 2017 | 108.14 | 108.88 | 107.69 | 108.87 | 1,241,522 | +0.61(+0.56%) |
Jan 30, 2017 | 109.02 | 109.02 | 107.12 | 108.26 | 906,982 | -1.27(-1.16%) |
Jan 27, 2017 | 109.33 | 109.54 | 108.57 | 109.54 | 884,373 | +0.42(+0.39%) |
Jan 26, 2017 | 109.10 | 109.44 | 108.77 | 109.11 | 963,174 | +0.11(+0.10%) |
Jan 25, 2017 | 109.16 | 109.56 | 108.31 | 109.01 | 1,409,246 | +0.61(+0.56%) |
Jan 24, 2017 | 108.45 | 108.89 | 108.02 | 108.40 | 1,295,496 | +0.49(+0.46%) |
Jan 23, 2017 | 108.17 | 108.55 | 107.52 | 107.91 | 790,441 | -0.36(-0.33%) |
Jan 20, 2017 | 108.68 | 108.87 | 107.54 | 108.26 | 1,635,571 | -0.20(-0.19%) |
Jan 19, 2017 | 110.44 | 111.09 | 108.44 | 108.47 | 2,052,330 | -1.71(-1.55%) |
Jan 18, 2017 | 110.13 | 110.35 | 109.39 | 110.18 | 994,069 | +0.42(+0.38%) |
Jan 17, 2017 | 108.95 | 110.19 | 108.44 | 109.76 | 933,227 | +0.32(+0.29%) |
Jan 13, 2017 | 109.44 | 109.44 | 109.44 | 0 | +0.60(+0.55%) | |
Jan 12, 2017 | 108.22 | 108.96 | 107.66 | 108.84 | 719,760 | +0.00(+0.00%) |
Jan 11, 2017 | 108.57 | 109.06 | 107.85 | 108.84 | 1,117,437 | +0.04(+0.03%) |
Jan 10, 2017 | 109.53 | 109.95 | 108.69 | 108.80 | 873,838 | -0.74(-0.68%) |
Jan 09, 2017 | 110.04 | 110.38 | 109.55 | 109.55 | 752,736 | -0.92(-0.83%) |
Jan 06, 2017 | 110.10 | 110.94 | 109.69 | 110.47 | 664,634 | +0.84(+0.77%) |
Jan 05, 2017 | 109.13 | 109.70 | 108.50 | 109.62 | 820,155 | +0.16(+0.15%) |
Jan 04, 2017 | 108.61 | 109.68 | 108.38 | 109.46 | 996,280 | +1.19(+1.10%) |
Jan 03, 2017 | 108.28 | 108.58 | 107.65 | 108.27 | 868,524 | +0.53(+0.49%) |
Dec 30, 2016 | 107.74 | 107.74 | 107.74 | 0 | +0.11(+0.10%) | |
Dec 29, 2016 | 108.24 | 108.47 | 107.54 | 107.64 | 461,402 | -0.29(-0.27%) |
Dec 28, 2016 | 108.81 | 108.90 | 107.91 | 107.92 | 400,786 | -0.75(-0.69%) |
Dec 27, 2016 | 109.07 | 109.22 | 108.48 | 108.68 | 332,093 | -0.38(-0.35%) |
Dec 23, 2016 | 109.06 | 109.06 | 109.06 | 0 | +0.40(+0.36%) | |
Dec 22, 2016 | 108.25 | 108.75 | 107.99 | 108.66 | 574,469 | +0.22(+0.20%) |
Dec 21, 2016 | 108.17 | 109.28 | 107.72 | 108.44 | 607,673 | +0.41(+0.38%) |
Dec 20, 2016 | 108.72 | 108.79 | 107.62 | 108.03 | 802,366 | -0.48(-0.45%) |
Dec 19, 2016 | 108.21 | 108.71 | 107.37 | 108.51 | 866,636 | +0.23(+0.21%) |
Dec 16, 2016 | 108.58 | 108.80 | 107.64 | 108.28 | 1,748,447 | -0.29(-0.27%) |
Dec 15, 2016 | 107.78 | 109.69 | 107.78 | 108.57 | 1,007,296 | +0.62(+0.57%) |
Dec 14, 2016 | 108.67 | 109.48 | 107.65 | 107.95 | 1,104,531 | -0.78(-0.72%) |
Dec 13, 2016 | 109.16 | 109.60 | 108.25 | 108.74 | 1,596,446 | -0.17(-0.16%) |
Dec 12, 2016 | 109.15 | 109.84 | 108.50 | 108.91 | 1,282,753 | -0.28(-0.26%) |
Dec 09, 2016 | 109.06 | 109.50 | 108.13 | 109.19 | 2,001,708 | +0.13(+0.12%) |
Dec 08, 2016 | 112.22 | 112.54 | 108.85 | 109.06 | 2,229,843 | -2.96(-2.64%) |
Dec 07, 2016 | 109.45 | 112.63 | 108.84 | 112.01 | 2,433,604 | +2.65(+2.42%) |
Dec 06, 2016 | 108.58 | 109.39 | 108.15 | 109.36 | 864,443 | +0.81(+0.75%) |
Dec 05, 2016 | 108.60 | 109.01 | 107.99 | 108.55 | 751,167 | +0.72(+0.67%) |
Dec 02, 2016 | 108.04 | 108.34 | 107.56 | 107.83 | 1,090,897 | -0.41(-0.38%) |
Dec 01, 2016 | 110.13 | 110.60 | 107.89 | 108.24 | 1,197,339 | -1.98(-1.80%) |
Nov 30, 2016 | 110.36 | 110.61 | 109.85 | 110.22 | 2,680,022 | +0.44(+0.40%) |
Nov 29, 2016 | 109.14 | 110.12 | 108.54 | 109.79 | 1,176,761 | +0.84(+0.77%) |
Nov 28, 2016 | 109.38 | 109.99 | 108.89 | 108.95 | 1,010,555 | -1.00(-0.91%) |
Nov 25, 2016 | 109.54 | 110.10 | 109.07 | 109.94 | 539,273 | +0.29(+0.26%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 109.06 | 109.83 | 108.75 | 109.51 | 1,289,893 | +0.42(+0.39%) |
Nov 21, 2016 | 108.85 | 109.61 | 108.56 | 109.08 | 1,405,442 | +0.93(+0.86%) |
Nov 18, 2016 | 107.61 | 108.37 | 107.23 | 108.16 | 899,362 | +0.51(+0.48%) |
Nov 17, 2016 | 106.34 | 107.70 | 106.34 | 107.64 | 874,826 | +1.41(+1.33%) |
Nov 16, 2016 | 106.19 | 106.58 | 105.78 | 106.23 | 980,007 | -0.16(-0.15%) |
Nov 15, 2016 | 106.33 | 106.91 | 105.47 | 106.39 | 1,388,232 | -0.06(-0.05%) |
Nov 14, 2016 | 107.19 | 107.31 | 105.70 | 106.45 | 2,000,518 | -0.29(-0.27%) |
Nov 11, 2016 | 108.72 | 108.98 | 106.57 | 106.74 | 1,504,163 | -2.17(-2.00%) |
Nov 10, 2016 | 108.07 | 109.76 | 107.32 | 108.91 | 1,817,199 | +1.75(+1.63%) |
Nov 09, 2016 | 107.93 | 108.18 | 106.80 | 107.16 | 1,972,291 | -1.18(-1.09%) |
Nov 08, 2016 | 107.77 | 109.38 | 107.08 | 108.34 | 1,313,128 | +0.73(+0.68%) |
Nov 07, 2016 | 105.76 | 107.66 | 105.62 | 107.61 | 1,648,902 | +3.48(+3.34%) |
Nov 04, 2016 | 104.90 | 105.11 | 104.07 | 104.13 | 790,052 | -0.67(-0.64%) |
Nov 03, 2016 | 104.20 | 105.64 | 104.15 | 104.80 | 763,888 | +0.91(+0.87%) |
Nov 02, 2016 | 105.06 | 105.56 | 103.85 | 103.89 | 957,978 | -1.23(-1.17%) |
Nov 01, 2016 | 107.39 | 107.41 | 104.81 | 105.11 | 873,687 | -1.95(-1.82%) |
Oct 31, 2016 | 107.50 | 107.73 | 106.42 | 107.06 | 1,063,181 | -0.45(-0.42%) |
Oct 28, 2016 | 106.19 | 108.98 | 105.88 | 107.52 | 1,505,601 | +2.78(+2.66%) |
Oct 27, 2016 | 104.80 | 105.20 | 104.08 | 104.74 | 825,525 | +0.22(+0.21%) |
Oct 26, 2016 | 103.71 | 105.00 | 103.55 | 104.52 | 894,446 | +0.39(+0.37%) |
Oct 25, 2016 | 105.99 | 105.99 | 103.66 | 104.13 | 1,367,006 | -2.16(-2.04%) |
Oct 24, 2016 | 106.47 | 106.80 | 106.15 | 106.29 | 583,109 | +0.46(+0.44%) |
Oct 21, 2016 | 105.39 | 106.22 | 104.94 | 105.83 | 793,726 | -0.45(-0.43%) |
Oct 20, 2016 | 106.52 | 107.10 | 106.13 | 106.28 | 759,757 | -0.66(-0.61%) |
Oct 19, 2016 | 107.18 | 107.18 | 106.24 | 106.94 | 715,053 | +0.11(+0.10%) |
Oct 18, 2016 | 107.39 | 107.39 | 106.70 | 106.83 | 748,862 | +0.60(+0.56%) |
Oct 17, 2016 | 107.23 | 107.45 | 106.13 | 106.23 | 960,000 | -0.70(-0.65%) |
Oct 14, 2016 | 107.22 | 108.12 | 106.93 | 106.93 | 774,039 | +0.48(+0.45%) |
Oct 13, 2016 | 106.54 | 106.95 | 105.88 | 106.45 | 876,397 | -0.49(-0.46%) |
Oct 12, 2016 | 106.60 | 107.38 | 106.22 | 106.94 | 797,046 | +0.82(+0.77%) |
Oct 11, 2016 | 107.70 | 108.17 | 105.83 | 106.12 | 1,007,310 | -2.05(-1.89%) |
Oct 10, 2016 | 109.66 | 109.89 | 108.14 | 108.17 | 991,775 | -0.51(-0.47%) |
Oct 07, 2016 | 109.40 | 109.84 | 108.50 | 108.68 | 721,564 | -0.66(-0.60%) |
Oct 06, 2016 | 107.87 | 109.75 | 107.30 | 109.33 | 1,070,554 | +1.38(+1.28%) |
Oct 05, 2016 | 107.82 | 108.55 | 107.53 | 107.95 | 598,461 | +0.36(+0.33%) |
Oct 04, 2016 | 108.12 | 108.36 | 107.24 | 107.60 | 584,137 | -0.61(-0.56%) |
Oct 03, 2016 | 108.19 | 108.38 | 107.58 | 108.20 | 808,999 | -0.46(-0.43%) |
Sep 30, 2016 | 107.66 | 109.07 | 107.66 | 108.67 | 968,527 | +1.52(+1.42%) |
Sep 29, 2016 | 108.18 | 108.65 | 106.71 | 107.15 | 616,867 | -1.31(-1.21%) |
Sep 28, 2016 | 108.64 | 108.75 | 107.36 | 108.47 | 774,970 | -0.12(-0.11%) |
Sep 27, 2016 | 107.80 | 109.11 | 107.53 | 108.58 | 905,804 | +0.75(+0.70%) |
Sep 26, 2016 | 108.11 | 108.30 | 107.72 | 107.83 | 757,966 | -0.51(-0.47%) |
Sep 23, 2016 | 108.64 | 109.06 | 108.34 | 108.34 | 827,976 | -1.17(-1.07%) |
Sep 22, 2016 | 108.97 | 109.92 | 108.64 | 109.51 | 890,034 | +1.21(+1.12%) |
Sep 21, 2016 | 106.68 | 108.42 | 106.60 | 108.30 | 1,584,787 | +1.74(+1.63%) |
Sep 20, 2016 | 106.82 | 107.08 | 106.50 | 106.56 | 755,697 | +0.32(+0.30%) |
Sep 19, 2016 | 106.22 | 106.82 | 105.81 | 106.24 | 615,164 | +0.56(+0.53%) |
Sep 16, 2016 | 106.15 | 106.59 | 105.24 | 105.68 | 1,187,082 | -0.88(-0.83%) |
Sep 15, 2016 | 105.10 | 106.93 | 105.10 | 106.56 | 741,420 | +1.28(+1.22%) |
Sep 14, 2016 | 105.90 | 106.18 | 105.10 | 105.28 | 510,579 | -0.57(-0.54%) |
Sep 13, 2016 | 106.40 | 106.48 | 105.59 | 105.85 | 577,145 | -1.49(-1.39%) |
Sep 12, 2016 | 104.83 | 107.60 | 104.77 | 107.33 | 849,238 | +2.11(+2.00%) |
Sep 09, 2016 | 107.19 | 107.45 | 105.23 | 105.23 | 877,356 | -2.58(-2.39%) |
Sep 08, 2016 | 108.39 | 108.64 | 107.80 | 107.81 | 743,540 | -0.65(-0.60%) |
Sep 07, 2016 | 108.19 | 108.68 | 107.84 | 108.46 | 631,924 | +0.06(+0.05%) |
Sep 06, 2016 | 108.37 | 108.41 | 107.54 | 108.40 | 630,872 | +0.11(+0.10%) |
Sep 02, 2016 | 108.10 | 108.29 | 108.29 | 108.29 | 676,481 | +0.73(+0.67%) |
Sep 01, 2016 | 107.71 | 108.33 | 107.06 | 107.57 | 689,062 | +0.00(+0.00%) |
Aug 31, 2016 | 107.41 | 107.66 | 106.78 | 107.57 | 1,119,930 | +0.15(+0.14%) |
Aug 30, 2016 | 107.80 | 107.92 | 106.93 | 107.41 | 556,442 | -0.24(-0.22%) |
Aug 29, 2016 | 106.63 | 107.83 | 106.36 | 107.65 | 896,534 | +1.36(+1.28%) |
Aug 26, 2016 | 106.50 | 107.42 | 105.80 | 106.29 | 597,512 | -0.08(-0.07%) |
Aug 25, 2016 | 105.80 | 106.55 | 105.69 | 106.37 | 627,384 | +0.61(+0.57%) |
Aug 24, 2016 | 105.78 | 105.85 | 105.36 | 105.76 | 539,798 | +0.04(+0.04%) |
Aug 23, 2016 | 105.78 | 106.11 | 105.59 | 105.72 | 562,403 | +0.05(+0.05%) |
Aug 22, 2016 | 104.89 | 106.08 | 104.80 | 105.67 | 545,877 | +0.80(+0.76%) |
Aug 19, 2016 | 105.34 | 105.91 | 104.46 | 104.87 | 1,106,258 | -0.84(-0.79%) |
Aug 18, 2016 | 105.91 | 106.01 | 105.45 | 105.71 | 678,028 | -0.04(-0.04%) |
Aug 17, 2016 | 105.50 | 105.84 | 105.22 | 105.75 | 784,167 | +0.29(+0.27%) |
Aug 16, 2016 | 105.62 | 106.16 | 105.45 | 105.46 | 584,325 | -0.37(-0.35%) |
Aug 15, 2016 | 105.94 | 106.26 | 105.54 | 105.83 | 683,699 | -0.06(-0.05%) |
Aug 12, 2016 | 106.03 | 106.34 | 105.72 | 105.89 | 783,784 | -0.28(-0.26%) |
Aug 11, 2016 | 106.45 | 106.46 | 105.97 | 106.17 | 744,588 | +0.12(+0.12%) |
Aug 10, 2016 | 106.74 | 106.75 | 105.81 | 106.04 | 691,009 | -0.45(-0.43%) |
Aug 09, 2016 | 106.48 | 106.81 | 106.43 | 106.50 | 591,793 | -0.18(-0.17%) |
Aug 08, 2016 | 106.75 | 107.07 | 106.42 | 106.68 | 955,648 | -0.21(-0.20%) |
Aug 05, 2016 | 107.00 | 107.15 | 106.42 | 106.89 | 836,727 | +0.68(+0.64%) |
Aug 04, 2016 | 105.91 | 106.59 | 105.89 | 106.22 | 1,321,972 | +0.23(+0.22%) |
Aug 03, 2016 | 104.68 | 105.98 | 104.66 | 105.98 | 1,072,814 | +1.26(+1.20%) |
Aug 02, 2016 | 104.65 | 105.24 | 104.10 | 104.73 | 944,776 | +0.09(+0.08%) |
Aug 01, 2016 | 103.43 | 105.08 | 103.30 | 104.64 | 1,068,767 | +1.21(+1.17%) |
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |
Jul 01, 2016 | 105.58 | 106.04 | 106.04 | 106.04 | 1,482,565 | +0.52(+0.49%) |
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |
Jun 01, 2016 | 104.93 | 105.69 | 104.40 | 105.63 | 1,247,849 | +0.07(+0.06%) |
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |