Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.74 | 141.24 | 137.34 | 137.43 | 336,098 | -2.29(-1.64%) |
May 30, 2017 | 138.20 | 140.62 | 138.20 | 139.72 | 400,178 | +1.13(+0.82%) |
May 26, 2017 | 135.69 | 139.02 | 135.69 | 138.59 | 461,131 | +2.71(+1.99%) |
May 25, 2017 | 135.33 | 136.74 | 134.39 | 135.88 | 282,062 | +0.98(+0.73%) |
May 24, 2017 | 135.00 | 135.44 | 134.10 | 134.90 | 422,290 | +0.16(+0.12%) |
May 23, 2017 | 136.62 | 136.62 | 134.55 | 134.74 | 224,818 | -1.06(-0.78%) |
May 22, 2017 | 134.50 | 137.00 | 134.50 | 135.80 | 384,983 | +1.37(+1.02%) |
May 19, 2017 | 134.00 | 134.91 | 132.63 | 134.43 | 236,498 | +1.19(+0.89%) |
May 18, 2017 | 129.96 | 133.88 | 129.80 | 133.24 | 508,081 | +2.70(+2.07%) |
May 17, 2017 | 132.29 | 132.84 | 130.47 | 130.54 | 316,260 | -3.30(-2.47%) |
May 16, 2017 | 133.64 | 133.99 | 132.03 | 133.84 | 337,044 | -0.67(-0.50%) |
May 15, 2017 | 131.50 | 134.71 | 131.06 | 134.51 | 346,432 | +3.09(+2.35%) |
May 12, 2017 | 130.28 | 131.97 | 130.28 | 131.42 | 181,400 | +0.57(+0.44%) |
May 11, 2017 | 131.33 | 131.59 | 129.55 | 130.85 | 181,572 | -0.95(-0.72%) |
May 10, 2017 | 130.63 | 131.82 | 129.83 | 131.80 | 166,914 | +0.92(+0.70%) |
May 09, 2017 | 130.65 | 132.04 | 129.81 | 130.88 | 246,945 | +0.10(+0.08%) |
May 08, 2017 | 132.30 | 133.97 | 130.02 | 130.78 | 350,418 | -2.25(-1.69%) |
May 05, 2017 | 132.13 | 134.81 | 131.63 | 133.03 | 329,944 | +2.22(+1.70%) |
May 04, 2017 | 127.71 | 130.89 | 123.60 | 130.81 | 846,979 | +0.92(+0.71%) |
May 03, 2017 | 134.15 | 134.15 | 129.69 | 129.89 | 552,012 | -4.39(-3.27%) |
May 02, 2017 | 134.30 | 134.81 | 133.69 | 134.28 | 280,309 | +0.71(+0.53%) |
May 01, 2017 | 130.50 | 133.70 | 130.09 | 133.57 | 330,386 | +3.25(+2.49%) |
Apr 28, 2017 | 131.26 | 131.68 | 129.80 | 130.32 | 221,717 | -0.60(-0.46%) |
Apr 27, 2017 | 130.47 | 131.68 | 128.23 | 130.92 | 231,925 | +0.84(+0.65%) |
Apr 26, 2017 | 130.04 | 130.78 | 129.40 | 130.08 | 177,989 | +0.92(+0.71%) |
Apr 25, 2017 | 129.66 | 130.26 | 128.51 | 129.16 | 246,519 | -0.09(-0.07%) |
Apr 24, 2017 | 126.19 | 130.43 | 126.19 | 129.25 | 384,484 | +4.22(+3.38%) |
Apr 21, 2017 | 125.07 | 125.17 | 124.05 | 125.03 | 177,820 | -0.18(-0.14%) |
Apr 20, 2017 | 123.43 | 125.90 | 122.60 | 125.21 | 234,591 | +2.09(+1.70%) |
Apr 19, 2017 | 121.26 | 123.67 | 121.26 | 123.12 | 273,714 | +1.95(+1.61%) |
Apr 18, 2017 | 120.90 | 121.44 | 117.36 | 121.17 | 232,899 | +0.44(+0.36%) |
Apr 17, 2017 | 122.00 | 122.00 | 119.13 | 120.73 | 592,725 | -3.88(-3.11%) |
Apr 13, 2017 | 125.16 | 125.81 | 124.27 | 124.61 | 144,238 | -0.87(-0.69%) |
Apr 12, 2017 | 125.87 | 126.17 | 125.27 | 125.48 | 150,936 | -0.39(-0.31%) |
Apr 11, 2017 | 124.89 | 125.99 | 124.30 | 125.87 | 167,840 | +0.71(+0.57%) |
Apr 10, 2017 | 125.40 | 126.39 | 124.76 | 125.16 | 172,127 | -0.33(-0.26%) |
Apr 07, 2017 | 124.97 | 126.06 | 124.69 | 125.49 | 156,290 | -0.05(-0.04%) |
Apr 06, 2017 | 125.50 | 125.90 | 124.09 | 125.54 | 278,644 | +2.14(+1.73%) |
Apr 05, 2017 | 124.75 | 125.31 | 123.28 | 123.40 | 295,192 | -0.68(-0.55%) |
Apr 04, 2017 | 125.15 | 126.26 | 123.60 | 124.08 | 315,229 | -0.97(-0.78%) |
Apr 03, 2017 | 125.23 | 125.58 | 123.71 | 125.05 | 320,809 | -0.15(-0.12%) |
Mar 31, 2017 | 124.75 | 125.92 | 124.45 | 125.20 | 435,487 | +0.20(+0.16%) |
Mar 30, 2017 | 125.00 | 126.03 | 124.57 | 125.00 | 267,802 | +0.12(+0.10%) |
Mar 29, 2017 | 124.79 | 125.85 | 124.21 | 124.88 | 278,875 | -0.17(-0.14%) |
Mar 28, 2017 | 124.82 | 125.55 | 124.07 | 125.05 | 345,099 | -0.21(-0.17%) |
Mar 27, 2017 | 123.70 | 125.67 | 122.93 | 125.26 | 245,891 | +0.37(+0.30%) |
Mar 24, 2017 | 124.17 | 126.00 | 124.17 | 124.89 | 180,464 | +1.14(+0.92%) |
Mar 23, 2017 | 123.11 | 125.49 | 122.13 | 123.75 | 331,623 | +0.28(+0.23%) |
Mar 22, 2017 | 122.36 | 123.66 | 121.86 | 123.47 | 232,773 | +1.20(+0.98%) |
Mar 21, 2017 | 124.18 | 124.83 | 122.21 | 122.27 | 249,388 | -1.32(-1.07%) |
Mar 20, 2017 | 123.97 | 124.41 | 122.52 | 123.59 | 172,062 | -0.38(-0.31%) |
Mar 17, 2017 | 123.17 | 124.68 | 122.76 | 123.97 | 412,350 | +1.06(+0.86%) |
Mar 16, 2017 | 123.00 | 123.20 | 121.84 | 122.91 | 138,641 | -0.06(-0.05%) |
Mar 15, 2017 | 120.77 | 123.39 | 120.43 | 122.97 | 234,999 | +2.44(+2.02%) |
Mar 14, 2017 | 122.22 | 122.22 | 120.25 | 120.53 | 164,237 | -1.16(-0.95%) |
Mar 13, 2017 | 120.95 | 121.86 | 120.39 | 121.69 | 250,883 | +0.48(+0.40%) |
Mar 10, 2017 | 120.51 | 121.34 | 119.77 | 121.21 | 222,663 | +1.04(+0.87%) |
Mar 09, 2017 | 120.23 | 120.83 | 119.90 | 120.17 | 177,796 | +0.04(+0.03%) |
Mar 08, 2017 | 120.28 | 121.06 | 119.55 | 120.13 | 207,563 | +0.10(+0.08%) |
Mar 07, 2017 | 119.08 | 120.75 | 118.66 | 120.03 | 315,651 | +0.24(+0.20%) |
Mar 06, 2017 | 119.28 | 120.29 | 118.05 | 119.79 | 258,573 | -0.94(-0.78%) |
Mar 03, 2017 | 119.93 | 121.43 | 119.41 | 120.73 | 191,501 | +0.68(+0.57%) |
Mar 02, 2017 | 121.75 | 122.18 | 119.80 | 120.05 | 319,503 | -1.24(-1.02%) |
Mar 01, 2017 | 119.16 | 121.83 | 118.02 | 121.29 | 417,015 | +3.32(+2.81%) |
Feb 28, 2017 | 117.92 | 118.71 | 116.83 | 117.97 | 319,617 | +0.03(+0.03%) |
Feb 27, 2017 | 117.36 | 118.84 | 116.55 | 117.94 | 716,894 | +0.80(+0.68%) |
Feb 24, 2017 | 116.00 | 117.50 | 114.28 | 117.14 | 207,216 | +0.25(+0.21%) |
Feb 23, 2017 | 117.03 | 117.22 | 114.37 | 116.89 | 289,271 | -0.11(-0.09%) |
Feb 22, 2017 | 117.98 | 118.15 | 116.92 | 117.00 | 167,751 | -0.81(-0.69%) |
Feb 21, 2017 | 117.15 | 118.16 | 116.29 | 117.81 | 430,355 | +1.24(+1.06%) |
Feb 17, 2017 | 116.57 | 116.57 | 116.57 | 0 | +2.32(+2.03%) | |
Feb 16, 2017 | 110.98 | 114.40 | 110.61 | 114.25 | 725,334 | +3.63(+3.28%) |
Feb 15, 2017 | 108.70 | 110.70 | 108.22 | 110.62 | 453,680 | +1.66(+1.52%) |
Feb 14, 2017 | 107.60 | 109.48 | 107.60 | 108.96 | 362,340 | +1.58(+1.47%) |
Feb 13, 2017 | 108.04 | 108.83 | 107.33 | 107.38 | 233,693 | -1.26(-1.16%) |
Feb 10, 2017 | 108.36 | 109.00 | 107.65 | 108.64 | 576,590 | +0.19(+0.18%) |
Feb 09, 2017 | 109.00 | 109.44 | 107.33 | 108.45 | 372,849 | -0.28(-0.26%) |
Feb 08, 2017 | 109.90 | 110.38 | 108.42 | 108.73 | 271,353 | -1.21(-1.10%) |
Feb 07, 2017 | 111.21 | 111.82 | 109.35 | 109.94 | 456,084 | -0.56(-0.51%) |
Feb 06, 2017 | 105.11 | 111.22 | 105.11 | 110.50 | 1,240,536 | +5.54(+5.28%) |
Feb 03, 2017 | 104.85 | 105.93 | 103.82 | 104.96 | 734,225 | +0.86(+0.83%) |
Feb 02, 2017 | 104.55 | 105.08 | 103.53 | 104.10 | 882,904 | -1.49(-1.41%) |
Feb 01, 2017 | 106.28 | 106.76 | 104.90 | 105.59 | 467,465 | -0.78(-0.73%) |
Jan 31, 2017 | 106.30 | 107.00 | 105.16 | 106.37 | 454,160 | +0.22(+0.21%) |
Jan 30, 2017 | 108.00 | 108.01 | 105.38 | 106.15 | 574,818 | -2.70(-2.48%) |
Jan 27, 2017 | 105.75 | 110.46 | 105.75 | 108.85 | 763,795 | +2.76(+2.60%) |
Jan 26, 2017 | 116.49 | 116.49 | 105.13 | 106.09 | 1,243,213 | -8.73(-7.60%) |
Jan 25, 2017 | 113.43 | 115.68 | 113.20 | 114.82 | 403,561 | +2.52(+2.24%) |
Jan 24, 2017 | 111.82 | 112.60 | 110.45 | 112.30 | 302,975 | +0.73(+0.65%) |
Jan 23, 2017 | 111.60 | 112.60 | 110.26 | 111.57 | 367,884 | -0.27(-0.24%) |
Jan 20, 2017 | 112.00 | 112.30 | 110.83 | 111.84 | 388,409 | -0.37(-0.33%) |
Jan 19, 2017 | 113.47 | 113.64 | 111.62 | 112.21 | 387,372 | -1.06(-0.94%) |
Jan 18, 2017 | 114.82 | 114.82 | 112.91 | 113.27 | 235,792 | -0.75(-0.66%) |
Jan 17, 2017 | 114.69 | 115.49 | 113.92 | 114.02 | 272,142 | -1.65(-1.43%) |
Jan 13, 2017 | 115.67 | 115.67 | 115.67 | 0 | +3.30(+2.94%) | |
Jan 12, 2017 | 110.99 | 112.50 | 110.20 | 112.37 | 278,757 | +1.10(+0.99%) |
Jan 11, 2017 | 112.35 | 112.95 | 109.83 | 111.27 | 492,852 | -0.97(-0.86%) |
Jan 10, 2017 | 112.48 | 114.71 | 110.00 | 112.24 | 830,602 | -4.87(-4.16%) |
Jan 09, 2017 | 115.62 | 117.71 | 114.67 | 117.11 | 338,873 | +1.69(+1.46%) |
Jan 06, 2017 | 115.05 | 115.92 | 114.77 | 115.42 | 268,868 | +0.61(+0.53%) |
Jan 05, 2017 | 115.90 | 116.05 | 113.70 | 114.81 | 383,035 | -0.93(-0.80%) |
Jan 04, 2017 | 113.02 | 115.97 | 112.32 | 115.74 | 336,089 | +3.38(+3.01%) |
Jan 03, 2017 | 112.56 | 114.41 | 111.48 | 112.36 | 284,401 | -0.32(-0.28%) |
Dec 30, 2016 | 112.68 | 112.68 | 112.68 | 0 | -0.90(-0.79%) | |
Dec 29, 2016 | 112.74 | 114.36 | 110.82 | 113.58 | 179,566 | +0.80(+0.71%) |
Dec 28, 2016 | 113.70 | 114.30 | 112.53 | 112.78 | 160,174 | -0.96(-0.84%) |
Dec 27, 2016 | 112.37 | 113.95 | 112.05 | 113.74 | 195,803 | +1.36(+1.21%) |
Dec 23, 2016 | 112.38 | 112.38 | 112.38 | 0 | +0.83(+0.74%) | |
Dec 22, 2016 | 113.30 | 113.30 | 110.37 | 111.55 | 343,636 | -2.01(-1.77%) |
Dec 21, 2016 | 112.77 | 114.73 | 112.77 | 113.56 | 350,667 | +0.46(+0.41%) |
Dec 20, 2016 | 116.50 | 117.69 | 112.12 | 113.10 | 720,434 | -3.67(-3.14%) |
Dec 19, 2016 | 117.54 | 118.36 | 116.33 | 116.77 | 450,405 | -0.77(-0.66%) |
Dec 16, 2016 | 118.65 | 119.44 | 117.31 | 117.54 | 584,686 | -1.13(-0.95%) |
Dec 15, 2016 | 119.02 | 120.79 | 118.18 | 118.67 | 290,545 | -0.53(-0.44%) |
Dec 14, 2016 | 118.23 | 120.36 | 118.02 | 119.20 | 383,777 | +0.54(+0.46%) |
Dec 13, 2016 | 119.61 | 120.89 | 118.04 | 118.66 | 385,445 | -0.40(-0.34%) |
Dec 12, 2016 | 116.40 | 119.15 | 115.60 | 119.06 | 436,025 | +2.14(+1.83%) |
Dec 09, 2016 | 118.76 | 118.76 | 116.42 | 116.92 | 322,991 | -1.16(-0.98%) |
Dec 08, 2016 | 116.82 | 118.79 | 115.25 | 118.08 | 446,347 | +1.43(+1.23%) |
Dec 07, 2016 | 114.07 | 117.94 | 111.79 | 116.65 | 710,069 | +3.71(+3.28%) |
Dec 06, 2016 | 109.62 | 114.68 | 109.53 | 112.94 | 781,083 | +2.99(+2.72%) |
Dec 05, 2016 | 109.26 | 110.82 | 108.82 | 109.95 | 264,961 | +1.08(+0.99%) |
Dec 02, 2016 | 107.03 | 109.83 | 106.80 | 108.87 | 460,155 | +1.48(+1.38%) |
Dec 01, 2016 | 112.08 | 112.96 | 106.59 | 107.39 | 783,031 | -4.85(-4.32%) |
Nov 30, 2016 | 112.67 | 112.95 | 110.01 | 112.24 | 452,461 | +0.15(+0.13%) |
Nov 29, 2016 | 112.47 | 113.23 | 111.47 | 112.09 | 286,319 | -0.13(-0.12%) |
Nov 28, 2016 | 113.66 | 114.68 | 111.81 | 112.22 | 305,672 | -1.45(-1.28%) |
Nov 25, 2016 | 113.36 | 113.98 | 111.42 | 113.67 | 92,319 | +0.82(+0.73%) |
Nov 23, 2016 | 112.85 | 112.85 | 112.85 | 0 | +1.83(+1.65%) | |
Nov 22, 2016 | 116.04 | 116.83 | 110.51 | 111.02 | 519,682 | -4.79(-4.14%) |
Nov 21, 2016 | 113.12 | 116.11 | 112.92 | 115.81 | 594,814 | +2.40(+2.12%) |
Nov 18, 2016 | 113.51 | 114.70 | 113.04 | 113.41 | 817,781 | -0.19(-0.17%) |
Nov 17, 2016 | 111.98 | 113.95 | 110.96 | 113.60 | 455,154 | +2.05(+1.84%) |
Nov 16, 2016 | 111.42 | 112.52 | 110.01 | 111.55 | 647,747 | -0.04(-0.04%) |
Nov 15, 2016 | 110.02 | 112.04 | 109.56 | 111.59 | 657,115 | +1.58(+1.44%) |
Nov 14, 2016 | 111.08 | 111.90 | 108.81 | 110.01 | 767,034 | +0.00(+0.00%) |
Nov 11, 2016 | 106.72 | 110.24 | 106.55 | 110.01 | 630,118 | +2.76(+2.57%) |
Nov 10, 2016 | 107.03 | 107.71 | 105.55 | 107.25 | 565,669 | +1.23(+1.16%) |
Nov 09, 2016 | 107.07 | 107.56 | 104.16 | 106.02 | 406,927 | -1.89(-1.75%) |
Nov 08, 2016 | 106.47 | 108.64 | 105.70 | 107.91 | 369,060 | +0.57(+0.53%) |
Nov 07, 2016 | 106.29 | 107.85 | 104.81 | 107.34 | 648,821 | +2.64(+2.52%) |
Nov 04, 2016 | 102.52 | 105.32 | 102.28 | 104.70 | 612,556 | +2.19(+2.14%) |
Nov 03, 2016 | 104.31 | 104.68 | 101.79 | 102.51 | 574,575 | -1.66(-1.59%) |
Nov 02, 2016 | 104.97 | 104.97 | 103.01 | 104.17 | 865,116 | -1.58(-1.49%) |
Nov 01, 2016 | 106.03 | 106.15 | 104.34 | 105.75 | 736,411 | +0.76(+0.72%) |
Oct 31, 2016 | 104.34 | 105.23 | 102.17 | 104.99 | 891,429 | -0.14(-0.13%) |
Oct 28, 2016 | 103.01 | 106.29 | 101.28 | 105.13 | 1,547,443 | +1.81(+1.75%) |
Oct 27, 2016 | 101.51 | 104.40 | 95.14 | 103.32 | 3,944,030 | -8.21(-7.36%) |
Oct 26, 2016 | 119.90 | 120.25 | 109.38 | 111.53 | 2,881,842 | -10.44(-8.56%) |
Oct 25, 2016 | 125.62 | 126.49 | 121.61 | 121.97 | 386,717 | -3.64(-2.90%) |
Oct 24, 2016 | 125.88 | 127.50 | 125.31 | 125.61 | 261,657 | +0.76(+0.61%) |
Oct 21, 2016 | 124.91 | 126.06 | 123.73 | 124.85 | 311,778 | -0.42(-0.34%) |
Oct 20, 2016 | 126.50 | 127.58 | 123.35 | 125.27 | 630,394 | -2.60(-2.03%) |
Oct 19, 2016 | 129.50 | 129.67 | 127.13 | 127.87 | 220,241 | -1.20(-0.93%) |
Oct 18, 2016 | 128.97 | 131.39 | 127.99 | 129.07 | 194,238 | +1.12(+0.88%) |
Oct 17, 2016 | 127.00 | 129.37 | 126.49 | 127.95 | 333,901 | +0.89(+0.70%) |
Oct 14, 2016 | 128.01 | 128.50 | 126.61 | 127.06 | 199,049 | -0.65(-0.51%) |
Oct 13, 2016 | 126.75 | 128.50 | 126.19 | 127.71 | 177,656 | +0.37(+0.29%) |
Oct 12, 2016 | 127.88 | 128.28 | 126.93 | 127.34 | 207,038 | -0.24(-0.19%) |
Oct 11, 2016 | 131.73 | 131.73 | 126.53 | 127.58 | 307,978 | -4.16(-3.16%) |
Oct 10, 2016 | 128.90 | 132.95 | 128.70 | 131.74 | 269,224 | +3.27(+2.55%) |
Oct 07, 2016 | 128.58 | 129.54 | 126.53 | 128.47 | 352,183 | -0.03(-0.02%) |
Oct 06, 2016 | 127.50 | 128.79 | 126.02 | 128.50 | 394,353 | +1.05(+0.82%) |
Oct 05, 2016 | 127.49 | 128.50 | 126.70 | 127.45 | 406,572 | +0.08(+0.06%) |
Oct 04, 2016 | 128.48 | 129.10 | 126.36 | 127.37 | 335,862 | -0.43(-0.34%) |
Oct 03, 2016 | 127.94 | 128.70 | 126.18 | 127.80 | 364,925 | -0.78(-0.61%) |
Sep 30, 2016 | 128.63 | 129.84 | 127.81 | 128.58 | 367,769 | +0.16(+0.12%) |
Sep 29, 2016 | 130.27 | 131.16 | 126.20 | 128.42 | 483,443 | -1.47(-1.13%) |
Sep 28, 2016 | 129.12 | 130.22 | 127.74 | 129.89 | 312,401 | +0.70(+0.54%) |
Sep 27, 2016 | 127.20 | 131.11 | 126.08 | 129.19 | 613,059 | +2.47(+1.95%) |
Sep 26, 2016 | 123.25 | 127.22 | 122.26 | 126.72 | 429,545 | +3.19(+2.58%) |
Sep 23, 2016 | 126.03 | 126.09 | 123.06 | 123.53 | 293,179 | -2.84(-2.25%) |
Sep 22, 2016 | 127.86 | 127.86 | 126.17 | 126.37 | 334,204 | -0.53(-0.42%) |
Sep 21, 2016 | 125.63 | 127.19 | 124.43 | 126.90 | 309,869 | +1.80(+1.44%) |
Sep 20, 2016 | 126.07 | 126.45 | 124.89 | 125.10 | 247,596 | +0.00(+0.00%) |
Sep 19, 2016 | 125.14 | 127.10 | 123.65 | 125.10 | 525,995 | +0.17(+0.14%) |
Sep 16, 2016 | 122.91 | 125.04 | 122.30 | 124.93 | 650,238 | +1.76(+1.43%) |
Sep 15, 2016 | 118.79 | 123.94 | 118.09 | 123.17 | 406,503 | +4.65(+3.92%) |
Sep 14, 2016 | 117.37 | 119.26 | 117.37 | 118.52 | 249,612 | +1.14(+0.97%) |
Sep 13, 2016 | 118.80 | 119.14 | 116.79 | 117.38 | 299,795 | -1.96(-1.64%) |
Sep 12, 2016 | 115.56 | 119.48 | 114.57 | 119.34 | 343,308 | +2.97(+2.55%) |
Sep 09, 2016 | 119.11 | 120.10 | 116.30 | 116.37 | 370,719 | -3.50(-2.92%) |
Sep 08, 2016 | 118.65 | 120.09 | 118.65 | 119.87 | 266,837 | +0.83(+0.70%) |
Sep 07, 2016 | 118.39 | 119.06 | 117.73 | 119.04 | 401,181 | +1.06(+0.90%) |
Sep 06, 2016 | 117.15 | 118.33 | 117.15 | 117.98 | 325,284 | +0.55(+0.47%) |
Sep 02, 2016 | 118.00 | 117.43 | 117.43 | 117.43 | 329,000 | -0.20(-0.17%) |
Sep 01, 2016 | 117.98 | 118.57 | 117.05 | 117.63 | 305,272 | -0.31(-0.26%) |
Aug 31, 2016 | 119.50 | 119.50 | 117.60 | 117.94 | 303,737 | -1.40(-1.17%) |
Aug 30, 2016 | 120.57 | 120.96 | 119.03 | 119.34 | 221,260 | -1.37(-1.13%) |
Aug 29, 2016 | 119.03 | 121.44 | 118.90 | 120.71 | 303,057 | +1.95(+1.64%) |
Aug 26, 2016 | 117.28 | 118.99 | 116.36 | 118.76 | 262,123 | +1.82(+1.56%) |
Aug 25, 2016 | 117.00 | 119.19 | 116.21 | 116.94 | 298,097 | -0.46(-0.39%) |
Aug 24, 2016 | 121.49 | 121.93 | 117.03 | 117.40 | 346,596 | -3.67(-3.03%) |
Aug 23, 2016 | 121.01 | 121.48 | 121.00 | 121.07 | 346,735 | +0.40(+0.33%) |
Aug 22, 2016 | 121.02 | 121.61 | 120.09 | 120.67 | 321,338 | -0.76(-0.63%) |
Aug 19, 2016 | 121.00 | 122.06 | 120.35 | 121.43 | 369,444 | -0.09(-0.07%) |
Aug 18, 2016 | 122.23 | 123.91 | 121.05 | 121.52 | 262,344 | -0.24(-0.20%) |
Aug 17, 2016 | 122.90 | 122.90 | 120.49 | 121.76 | 261,279 | -0.70(-0.57%) |
Aug 16, 2016 | 122.80 | 123.26 | 121.83 | 122.46 | 250,529 | -0.93(-0.75%) |
Aug 15, 2016 | 123.81 | 124.43 | 123.22 | 123.39 | 314,061 | -0.30(-0.24%) |
Aug 12, 2016 | 123.81 | 123.96 | 122.24 | 123.69 | 233,100 | -0.40(-0.32%) |
Aug 11, 2016 | 123.28 | 124.72 | 122.99 | 124.09 | 389,947 | +0.63(+0.51%) |
Aug 10, 2016 | 123.70 | 124.26 | 121.46 | 123.46 | 364,500 | +0.13(+0.11%) |
Aug 09, 2016 | 120.81 | 124.06 | 120.81 | 123.33 | 619,672 | +3.07(+2.55%) |
Aug 08, 2016 | 120.00 | 120.31 | 118.33 | 120.26 | 365,510 | +0.01(+0.01%) |
Aug 05, 2016 | 121.62 | 122.98 | 120.00 | 120.25 | 476,817 | -1.16(-0.96%) |
Aug 04, 2016 | 118.73 | 121.57 | 118.46 | 121.41 | 549,692 | +2.83(+2.39%) |
Aug 03, 2016 | 119.05 | 119.85 | 118.32 | 118.58 | 371,965 | -0.33(-0.28%) |
Aug 02, 2016 | 119.50 | 119.90 | 117.50 | 118.91 | 586,770 | -0.59(-0.49%) |
Aug 01, 2016 | 118.12 | 119.55 | 118.12 | 119.50 | 561,785 | +1.53(+1.30%) |
Jul 29, 2016 | 115.24 | 119.93 | 115.24 | 117.97 | 880,073 | +2.94(+2.56%) |
Jul 28, 2016 | 116.00 | 116.00 | 112.05 | 115.03 | 828,104 | -0.94(-0.81%) |
Jul 27, 2016 | 114.93 | 116.45 | 114.12 | 115.97 | 928,820 | +1.70(+1.49%) |
Jul 26, 2016 | 114.20 | 114.96 | 114.05 | 114.27 | 841,357 | -0.35(-0.31%) |
Jul 25, 2016 | 116.35 | 116.41 | 114.26 | 114.62 | 756,719 | -1.63(-1.40%) |
Jul 22, 2016 | 116.07 | 116.47 | 115.07 | 116.25 | 435,028 | +0.24(+0.21%) |
Jul 21, 2016 | 118.45 | 118.89 | 115.31 | 116.01 | 463,432 | -2.23(-1.89%) |
Jul 20, 2016 | 117.28 | 119.90 | 117.25 | 118.24 | 574,503 | +1.65(+1.42%) |
Jul 19, 2016 | 117.32 | 118.88 | 116.16 | 116.59 | 391,182 | -0.88(-0.75%) |
Jul 18, 2016 | 117.91 | 118.26 | 116.66 | 117.47 | 343,322 | +0.33(+0.28%) |
Jul 15, 2016 | 117.92 | 118.55 | 116.60 | 117.14 | 311,525 | -0.64(-0.54%) |
Jul 14, 2016 | 118.39 | 118.69 | 116.94 | 117.78 | 480,559 | +0.28(+0.23%) |
Jul 13, 2016 | 118.53 | 119.72 | 116.82 | 117.50 | 637,344 | -0.26(-0.22%) |
Jul 12, 2016 | 116.17 | 118.21 | 116.00 | 117.76 | 803,751 | +1.82(+1.57%) |
Jul 11, 2016 | 115.00 | 116.71 | 114.63 | 115.94 | 795,738 | +1.79(+1.57%) |
Jul 08, 2016 | 114.08 | 115.89 | 112.86 | 114.15 | 645,893 | +0.62(+0.55%) |
Jul 07, 2016 | 111.96 | 114.50 | 111.14 | 113.53 | 592,422 | +3.70(+3.37%) |
Jul 05, 2016 | 109.91 | 110.78 | 108.77 | 109.83 | 531,802 | -0.34(-0.31%) |
Jul 01, 2016 | 109.71 | 110.17 | 110.17 | 110.17 | 355,200 | +0.88(+0.81%) |
Jun 30, 2016 | 109.21 | 109.66 | 108.11 | 109.29 | 719,336 | +1.13(+1.04%) |
Jun 29, 2016 | 105.98 | 108.48 | 105.66 | 108.16 | 791,818 | +3.07(+2.92%) |
Jun 28, 2016 | 101.94 | 105.35 | 101.25 | 105.09 | 667,003 | +3.86(+3.81%) |
Jun 27, 2016 | 99.57 | 101.45 | 99.01 | 101.23 | 1,046,022 | +0.86(+0.86%) |
Jun 24, 2016 | 99.00 | 103.97 | 98.01 | 100.37 | 4,664,903 | -3.88(-3.72%) |
Jun 23, 2016 | 102.69 | 104.27 | 101.52 | 104.25 | 558,205 | +2.55(+2.51%) |
Jun 22, 2016 | 101.49 | 103.11 | 101.04 | 101.70 | 394,987 | -0.06(-0.06%) |
Jun 21, 2016 | 101.57 | 103.14 | 100.51 | 101.76 | 466,838 | +0.04(+0.04%) |
Jun 20, 2016 | 100.00 | 102.84 | 99.61 | 101.72 | 625,658 | +2.49(+2.51%) |
Jun 17, 2016 | 100.33 | 100.46 | 98.07 | 99.23 | 801,782 | -1.49(-1.48%) |
Jun 16, 2016 | 102.56 | 103.00 | 99.40 | 100.72 | 566,016 | -2.37(-2.30%) |
Jun 15, 2016 | 102.34 | 103.42 | 101.62 | 103.09 | 456,650 | +1.06(+1.04%) |
Jun 14, 2016 | 101.56 | 102.45 | 100.91 | 102.03 | 294,545 | +0.26(+0.26%) |
Jun 13, 2016 | 101.93 | 103.48 | 101.59 | 101.77 | 419,680 | -0.76(-0.74%) |
Jun 10, 2016 | 103.31 | 103.64 | 101.93 | 102.53 | 343,461 | -1.78(-1.71%) |
Jun 09, 2016 | 104.23 | 104.92 | 103.25 | 104.31 | 381,989 | -0.06(-0.06%) |
Jun 08, 2016 | 104.54 | 104.91 | 104.13 | 104.37 | 415,374 | +0.06(+0.06%) |
Jun 07, 2016 | 101.92 | 104.95 | 101.63 | 104.31 | 588,009 | +2.42(+2.38%) |
Jun 06, 2016 | 101.64 | 102.14 | 100.76 | 101.89 | 338,429 | +0.08(+0.08%) |
Jun 03, 2016 | 101.75 | 102.13 | 100.90 | 101.81 | 495,950 | -0.06(-0.06%) |
Jun 02, 2016 | 101.50 | 101.97 | 100.83 | 101.87 | 381,604 | +0.29(+0.29%) |