Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 176.73 | 177.09 | 175.14 | 175.22 | 1,452,524 | -1.49(-0.84%) |
Jul 28, 2017 | 172.83 | 177.22 | 171.57 | 176.71 | 1,382,681 | +4.02(+2.33%) |
Jul 27, 2017 | 173.64 | 174.02 | 171.29 | 172.69 | 1,938,451 | -1.38(-0.79%) |
Jul 26, 2017 | 170.50 | 176.53 | 168.96 | 174.07 | 2,768,483 | -5.26(-2.93%) |
Jul 25, 2017 | 180.67 | 181.42 | 179.06 | 179.33 | 1,819,834 | -0.40(-0.22%) |
Jul 24, 2017 | 179.70 | 180.29 | 178.60 | 179.73 | 1,210,869 | +0.33(+0.18%) |
Jul 21, 2017 | 178.88 | 179.86 | 178.78 | 179.40 | 1,304,902 | -0.04(-0.02%) |
Jul 20, 2017 | 178.95 | 180.09 | 178.53 | 179.43 | 1,329,126 | +0.38(+0.21%) |
Jul 19, 2017 | 178.61 | 179.91 | 178.33 | 179.06 | 1,108,171 | +0.79(+0.44%) |
Jul 18, 2017 | 181.30 | 181.84 | 176.91 | 178.27 | 1,957,679 | -2.48(-1.37%) |
Jul 17, 2017 | 181.30 | 181.38 | 180.29 | 180.75 | 1,001,385 | -0.44(-0.24%) |
Jul 14, 2017 | 181.12 | 181.75 | 180.22 | 181.19 | 1,195,082 | +0.01(+0.00%) |
Jul 13, 2017 | 181.97 | 182.44 | 179.86 | 181.18 | 1,323,402 | -0.93(-0.51%) |
Jul 12, 2017 | 181.07 | 182.91 | 180.38 | 182.12 | 1,364,393 | +1.36(+0.75%) |
Jul 11, 2017 | 180.18 | 181.29 | 179.48 | 180.76 | 1,282,416 | -0.02(-0.01%) |
Jul 10, 2017 | 179.68 | 181.31 | 179.32 | 180.78 | 1,069,727 | +0.48(+0.27%) |
Jul 07, 2017 | 179.73 | 180.89 | 178.79 | 180.30 | 829,697 | +1.25(+0.70%) |
Jul 06, 2017 | 179.73 | 179.76 | 178.03 | 179.05 | 1,180,937 | -0.91(-0.51%) |
Jul 05, 2017 | 178.31 | 180.59 | 178.02 | 179.96 | 1,485,236 | +1.55(+0.87%) |
Jul 03, 2017 | 178.04 | 179.90 | 177.23 | 178.41 | 866,459 | +1.38(+0.78%) |
Jun 30, 2017 | 176.42 | 177.56 | 176.06 | 177.03 | 2,161,773 | +0.90(+0.51%) |
Jun 29, 2017 | 177.71 | 177.82 | 175.48 | 176.12 | 1,387,948 | -0.70(-0.40%) |
Jun 28, 2017 | 177.46 | 177.93 | 177.46 | 176.83 | 1,819,760 | +0.48(+0.27%) |
Jun 27, 2017 | 177.57 | 178.22 | 175.62 | 176.35 | 1,507,066 | -0.70(-0.39%) |
Jun 26, 2017 | 178.97 | 179.55 | 175.76 | 177.04 | 2,370,771 | -1.90(-1.06%) |
Jun 23, 2017 | 182.59 | 182.59 | 178.70 | 178.94 | 3,340,858 | -3.00(-1.65%) |
Jun 22, 2017 | 180.79 | 183.43 | 180.79 | 181.95 | 2,295,390 | +1.21(+0.67%) |
Jun 21, 2017 | 180.98 | 182.24 | 179.69 | 180.73 | 2,210,502 | +0.06(+0.04%) |
Jun 20, 2017 | 180.90 | 181.73 | 180.07 | 180.67 | 1,920,298 | -0.70(-0.38%) |
Jun 19, 2017 | 179.09 | 181.47 | 178.74 | 181.36 | 2,117,484 | +2.62(+1.46%) |
Jun 16, 2017 | 178.18 | 179.03 | 177.34 | 178.75 | 1,981,207 | +1.14(+0.64%) |
Jun 15, 2017 | 176.22 | 178.21 | 176.06 | 177.61 | 842,052 | -0.02(-0.01%) |
Jun 14, 2017 | 176.44 | 177.92 | 176.11 | 177.63 | 825,784 | +1.52(+0.86%) |
Jun 13, 2017 | 175.71 | 176.59 | 174.47 | 176.11 | 1,177,500 | +0.39(+0.22%) |
Jun 12, 2017 | 176.17 | 176.25 | 172.29 | 175.72 | 1,917,475 | -0.17(-0.10%) |
Jun 09, 2017 | 177.25 | 177.55 | 175.23 | 175.89 | 1,998,534 | -0.63(-0.36%) |
Jun 08, 2017 | 177.84 | 175.61 | 176.52 | 1,714,278 | -0.70(-0.39%) | |
Jun 07, 2017 | 176.20 | 178.13 | 175.56 | 177.21 | 1,677,736 | +1.25(+0.71%) |
Jun 06, 2017 | 174.87 | 177.40 | 174.47 | 175.96 | 1,389,922 | +0.90(+0.51%) |
Jun 05, 2017 | 175.68 | 176.18 | 174.42 | 175.06 | 990,299 | -0.83(-0.47%) |
Jun 02, 2017 | 175.47 | 176.55 | 174.28 | 175.90 | 1,312,205 | -0.10(-0.06%) |
Jun 01, 2017 | 171.40 | 176.29 | 171.31 | 176.00 | 2,059,092 | +5.01(+2.93%) |
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |
May 01, 2017 | 167.38 | 168.45 | 166.34 | 168.04 | 1,283,750 | +1.23(+0.74%) |
Apr 28, 2017 | 165.44 | 167.99 | 164.88 | 166.81 | 1,856,801 | -0.38(-0.23%) |
Apr 27, 2017 | 169.04 | 172.96 | 166.78 | 167.19 | 2,796,065 | -0.69(-0.41%) |
Apr 26, 2017 | 163.27 | 168.80 | 163.16 | 167.88 | 3,797,632 | +6.16(+3.81%) |
Apr 25, 2017 | 159.41 | 162.48 | 158.97 | 161.72 | 2,347,329 | +3.80(+2.41%) |
Apr 24, 2017 | 158.75 | 159.31 | 157.69 | 157.92 | 1,070,988 | +0.57(+0.36%) |
Apr 21, 2017 | 157.54 | 158.26 | 156.13 | 157.35 | 1,306,457 | -0.25(-0.16%) |
Apr 20, 2017 | 156.53 | 158.89 | 155.99 | 157.60 | 1,878,559 | +1.20(+0.77%) |
Apr 19, 2017 | 156.79 | 157.16 | 155.49 | 156.40 | 1,140,591 | +0.39(+0.25%) |
Apr 18, 2017 | 159.41 | 159.58 | 155.33 | 156.01 | 1,030,552 | -0.53(-0.34%) |
Apr 17, 2017 | 155.20 | 156.89 | 154.64 | 156.54 | 960,664 | +1.83(+1.18%) |
Apr 13, 2017 | 155.60 | 156.03 | 154.39 | 154.71 | 1,348,127 | -1.35(-0.87%) |
Apr 12, 2017 | 156.27 | 156.93 | 154.95 | 156.06 | 1,147,179 | -0.94(-0.60%) |
Apr 11, 2017 | 156.54 | 157.14 | 155.41 | 157.00 | 1,112,132 | -0.01(-0.01%) |
Apr 10, 2017 | 156.02 | 158.21 | 155.98 | 157.01 | 1,126,116 | +1.11(+0.71%) |
Apr 07, 2017 | 155.11 | 156.51 | 154.80 | 155.90 | 1,167,323 | +0.32(+0.21%) |
Apr 06, 2017 | 154.38 | 155.87 | 153.66 | 155.59 | 1,068,757 | +1.10(+0.71%) |
Apr 05, 2017 | 155.90 | 156.46 | 154.31 | 154.49 | 1,115,520 | -0.89(-0.57%) |
Apr 04, 2017 | 156.25 | 157.01 | 154.58 | 155.38 | 915,842 | -0.74(-0.47%) |
Apr 03, 2017 | 155.08 | 157.18 | 155.05 | 156.12 | 1,588,080 | +1.04(+0.67%) |
Mar 31, 2017 | 156.21 | 156.57 | 154.66 | 155.08 | 1,373,276 | -1.59(-1.02%) |
Mar 30, 2017 | 154.58 | 157.38 | 154.42 | 156.67 | 1,125,980 | +1.97(+1.27%) |
Mar 29, 2017 | 154.13 | 155.44 | 153.78 | 154.70 | 1,087,597 | +0.36(+0.23%) |
Mar 28, 2017 | 151.62 | 154.75 | 151.61 | 154.35 | 1,412,885 | +2.26(+1.49%) |
Mar 27, 2017 | 150.51 | 152.23 | 148.78 | 152.09 | 2,512,269 | -0.53(-0.34%) |
Mar 24, 2017 | 155.55 | 156.67 | 151.48 | 152.61 | 2,345,291 | -2.47(-1.59%) |
Mar 23, 2017 | 156.07 | 156.54 | 154.66 | 155.08 | 2,025,381 | -0.99(-0.64%) |
Mar 22, 2017 | 156.69 | 157.34 | 155.15 | 156.07 | 1,396,616 | -0.52(-0.33%) |
Mar 21, 2017 | 157.75 | 158.00 | 155.83 | 156.59 | 1,630,813 | -0.56(-0.36%) |
Mar 20, 2017 | 157.84 | 157.95 | 156.27 | 157.15 | 1,353,149 | -0.64(-0.40%) |
Mar 17, 2017 | 158.26 | 158.61 | 156.65 | 157.79 | 1,712,044 | -0.14(-0.09%) |
Mar 16, 2017 | 158.66 | 159.22 | 156.23 | 157.93 | 2,125,540 | -0.73(-0.46%) |
Mar 15, 2017 | 155.66 | 160.15 | 154.89 | 158.66 | 2,083,677 | +3.77(+2.43%) |
Mar 14, 2017 | 155.63 | 156.78 | 153.03 | 154.89 | 1,364,421 | -1.93(-1.23%) |
Mar 13, 2017 | 155.84 | 157.05 | 155.33 | 156.82 | 1,621,545 | +0.78(+0.50%) |
Mar 10, 2017 | 156.57 | 157.15 | 155.07 | 156.04 | 1,171,005 | +0.22(+0.14%) |
Mar 09, 2017 | 155.66 | 156.73 | 155.00 | 155.83 | 2,141,796 | +0.50(+0.32%) |
Mar 08, 2017 | 155.65 | 156.10 | 155.03 | 155.33 | 1,012,637 | +0.27(+0.18%) |
Mar 07, 2017 | 154.43 | 155.95 | 154.35 | 155.06 | 1,808,277 | +0.16(+0.10%) |
Mar 06, 2017 | 153.85 | 155.36 | 153.18 | 154.90 | 2,375,433 | -0.15(-0.10%) |
Mar 03, 2017 | 154.91 | 155.42 | 154.22 | 155.05 | 1,062,480 | +0.03(+0.02%) |
Mar 02, 2017 | 155.81 | 156.59 | 154.68 | 155.02 | 1,319,859 | -0.93(-0.60%) |
Mar 01, 2017 | 155.21 | 158.04 | 155.14 | 155.96 | 2,594,725 | +2.01(+1.30%) |
Feb 28, 2017 | 154.18 | 154.29 | 152.37 | 153.95 | 1,758,828 | -0.08(-0.05%) |
Feb 27, 2017 | 152.61 | 154.55 | 152.11 | 154.03 | 1,564,680 | +1.01(+0.66%) |
Feb 24, 2017 | 152.93 | 153.09 | 150.56 | 153.02 | 1,023,516 | -0.08(-0.05%) |
Feb 23, 2017 | 153.14 | 153.47 | 152.44 | 153.11 | 905,662 | +0.61(+0.40%) |
Feb 22, 2017 | 152.31 | 153.53 | 151.81 | 152.50 | 1,209,424 | -0.89(-0.58%) |
Feb 21, 2017 | 150.14 | 153.63 | 149.71 | 153.39 | 2,368,161 | +3.71(+2.48%) |
Feb 17, 2017 | 149.68 | 149.68 | 149.68 | 0 | -3.29(-2.15%) | |
Feb 16, 2017 | 151.31 | 153.31 | 149.72 | 152.97 | 2,233,037 | +1.01(+0.66%) |
Feb 15, 2017 | 152.28 | 153.81 | 151.09 | 151.96 | 3,220,736 | -0.59(-0.39%) |
Feb 14, 2017 | 151.88 | 154.94 | 150.02 | 152.55 | 4,707,190 | -0.19(-0.12%) |
Feb 13, 2017 | 152.23 | 153.39 | 150.38 | 152.73 | 1,481,676 | +1.12(+0.74%) |
Feb 10, 2017 | 151.67 | 151.76 | 149.62 | 151.61 | 1,436,577 | +0.60(+0.40%) |
Feb 09, 2017 | 148.29 | 151.77 | 147.34 | 151.02 | 2,746,266 | +2.88(+1.94%) |
Feb 08, 2017 | 148.62 | 146.47 | 148.14 | 1,892,480 | +0.01(+0.01%) | |
Feb 07, 2017 | 147.02 | 148.72 | 145.10 | 148.13 | 2,204,574 | +1.66(+1.13%) |
Feb 06, 2017 | 148.23 | 149.44 | 145.87 | 146.47 | 1,686,296 | -2.12(-1.43%) |
Feb 03, 2017 | 148.12 | 151.13 | 147.88 | 148.59 | 2,129,256 | +1.33(+0.90%) |
Feb 02, 2017 | 149.45 | 149.74 | 146.33 | 147.26 | 2,700,720 | -2.92(-1.95%) |
Feb 01, 2017 | 144.78 | 150.18 | 144.19 | 150.18 | 4,652,006 | +6.21(+4.31%) |
Jan 31, 2017 | 144.19 | 144.75 | 141.76 | 143.97 | 2,873,170 | -0.04(-0.03%) |
Jan 30, 2017 | 144.26 | 144.29 | 142.12 | 144.01 | 2,402,178 | +0.77(+0.54%) |
Jan 27, 2017 | 142.96 | 144.07 | 141.99 | 143.24 | 1,884,578 | +0.89(+0.62%) |
Jan 26, 2017 | 142.98 | 143.65 | 141.90 | 142.35 | 1,536,118 | -1.22(-0.85%) |
Jan 25, 2017 | 140.81 | 144.41 | 140.81 | 143.57 | 2,106,078 | +3.25(+2.32%) |
Jan 24, 2017 | 140.11 | 142.49 | 138.99 | 140.32 | 1,723,178 | +0.06(+0.05%) |
Jan 23, 2017 | 140.11 | 140.67 | 137.10 | 140.26 | 2,196,268 | -0.44(-0.31%) |
Jan 20, 2017 | 139.19 | 141.97 | 139.17 | 140.69 | 2,099,914 | +2.35(+1.70%) |
Jan 19, 2017 | 137.26 | 140.06 | 134.91 | 138.34 | 2,238,784 | +0.83(+0.61%) |
Jan 18, 2017 | 137.70 | 138.10 | 136.34 | 137.51 | 1,884,382 | +0.44(+0.32%) |
Jan 17, 2017 | 137.48 | 138.28 | 135.72 | 137.07 | 1,024,602 | -1.66(-1.20%) |
Jan 13, 2017 | 138.73 | 138.73 | 138.73 | 0 | +0.32(+0.23%) | |
Jan 12, 2017 | 135.22 | 138.60 | 134.82 | 138.41 | 2,156,027 | +2.20(+1.62%) |
Jan 11, 2017 | 136.55 | 137.06 | 134.49 | 136.21 | 1,017,555 | -0.48(-0.35%) |
Jan 10, 2017 | 133.00 | 137.76 | 132.67 | 136.69 | 1,753,272 | +3.31(+2.49%) |
Jan 09, 2017 | 133.79 | 134.26 | 133.06 | 133.37 | 971,167 | -1.46(-1.08%) |
Jan 06, 2017 | 134.86 | 135.21 | 133.83 | 134.83 | 1,183,692 | -0.20(-0.15%) |
Jan 05, 2017 | 133.60 | 136.27 | 133.57 | 135.03 | 1,762,186 | +1.42(+1.06%) |
Jan 04, 2017 | 133.27 | 134.36 | 131.57 | 133.61 | 1,338,817 | -0.18(-0.13%) |
Jan 03, 2017 | 135.01 | 135.23 | 131.23 | 133.79 | 1,633,713 | -0.50(-0.37%) |
Dec 30, 2016 | 134.29 | 134.29 | 134.29 | 0 | -0.92(-0.68%) | |
Dec 29, 2016 | 135.20 | 136.32 | 134.81 | 135.21 | 611,790 | +0.47(+0.35%) |
Dec 28, 2016 | 136.14 | 136.93 | 134.51 | 134.75 | 1,017,475 | -1.33(-0.97%) |
Dec 27, 2016 | 136.39 | 137.44 | 135.82 | 136.07 | 386,596 | -0.32(-0.23%) |
Dec 23, 2016 | 136.39 | 136.39 | 136.39 | 0 | +1.34(+1.00%) | |
Dec 22, 2016 | 135.66 | 135.87 | 134.37 | 135.04 | 1,014,661 | -0.37(-0.28%) |
Dec 21, 2016 | 137.22 | 137.75 | 134.64 | 135.42 | 1,028,336 | -2.50(-1.81%) |
Dec 20, 2016 | 135.90 | 138.48 | 135.38 | 137.92 | 1,551,695 | +2.60(+1.92%) |
Dec 19, 2016 | 136.19 | 137.28 | 134.80 | 135.32 | 1,034,698 | -0.54(-0.40%) |
Dec 16, 2016 | 134.83 | 136.25 | 134.13 | 135.87 | 2,007,208 | +1.67(+1.25%) |
Dec 15, 2016 | 135.79 | 135.88 | 133.75 | 134.19 | 1,530,357 | -0.95(-0.70%) |
Dec 14, 2016 | 136.94 | 136.94 | 134.29 | 135.15 | 1,286,232 | -1.77(-1.29%) |
Dec 13, 2016 | 136.75 | 137.54 | 135.50 | 136.91 | 1,131,264 | +0.74(+0.54%) |
Dec 12, 2016 | 135.64 | 136.36 | 133.29 | 136.17 | 1,437,737 | -0.08(-0.06%) |
Dec 09, 2016 | 137.30 | 137.30 | 134.84 | 136.26 | 1,135,279 | -0.68(-0.50%) |
Dec 08, 2016 | 135.68 | 137.77 | 134.14 | 136.94 | 1,028,383 | +1.32(+0.97%) |
Dec 07, 2016 | 134.07 | 136.00 | 133.30 | 135.62 | 1,537,117 | +1.54(+1.15%) |
Dec 06, 2016 | 134.91 | 135.36 | 133.48 | 134.08 | 1,091,472 | -0.50(-0.37%) |
Dec 05, 2016 | 135.49 | 135.93 | 133.35 | 134.59 | 1,990,213 | -0.94(-0.70%) |
Dec 02, 2016 | 135.44 | 137.71 | 135.13 | 135.53 | 1,518,261 | -0.07(-0.05%) |
Dec 01, 2016 | 132.99 | 136.57 | 132.47 | 135.59 | 2,725,108 | +3.07(+2.32%) |
Nov 30, 2016 | 135.29 | 135.29 | 132.07 | 132.52 | 2,726,538 | -2.56(-1.89%) |
Nov 29, 2016 | 133.64 | 135.83 | 132.55 | 135.08 | 2,150,579 | +1.90(+1.42%) |
Nov 28, 2016 | 133.94 | 135.00 | 132.71 | 133.18 | 2,059,317 | -1.39(-1.04%) |
Nov 25, 2016 | 133.53 | 135.01 | 132.79 | 134.58 | 1,324,481 | +1.04(+0.78%) |
Nov 23, 2016 | 133.53 | 133.53 | 133.53 | 0 | +2.15(+1.63%) | |
Nov 22, 2016 | 128.58 | 131.62 | 128.07 | 131.39 | 2,898,428 | +3.67(+2.88%) |
Nov 21, 2016 | 126.45 | 128.20 | 126.15 | 127.72 | 1,295,021 | +1.87(+1.49%) |
Nov 18, 2016 | 127.74 | 127.93 | 125.52 | 125.85 | 2,353,850 | -2.35(-1.83%) |
Nov 17, 2016 | 128.73 | 128.98 | 127.28 | 128.20 | 1,619,035 | -0.47(-0.37%) |
Nov 16, 2016 | 128.65 | 129.58 | 128.21 | 128.67 | 1,496,586 | -0.03(-0.02%) |
Nov 15, 2016 | 130.19 | 132.60 | 127.22 | 128.70 | 2,691,200 | -0.17(-0.13%) |
Nov 14, 2016 | 124.41 | 129.01 | 123.33 | 128.87 | 2,291,083 | +4.57(+3.68%) |
Nov 11, 2016 | 124.17 | 125.53 | 122.16 | 124.29 | 2,870,860 | -0.17(-0.13%) |
Nov 10, 2016 | 120.46 | 124.57 | 120.16 | 124.46 | 3,225,970 | +4.75(+3.97%) |
Nov 09, 2016 | 111.95 | 120.62 | 110.11 | 119.71 | 4,685,403 | +1.78(+1.51%) |
Nov 08, 2016 | 114.54 | 118.47 | 113.83 | 117.93 | 1,942,935 | +3.11(+2.71%) |
Nov 07, 2016 | 112.53 | 115.23 | 111.90 | 114.82 | 2,389,451 | +3.91(+3.52%) |
Nov 04, 2016 | 112.20 | 112.73 | 110.80 | 110.91 | 1,894,705 | -0.69(-0.62%) |
Nov 03, 2016 | 114.81 | 115.83 | 111.28 | 111.60 | 2,226,256 | -2.75(-2.41%) |
Nov 02, 2016 | 109.50 | 115.17 | 106.78 | 114.35 | 3,740,166 | +5.18(+4.74%) |
Nov 01, 2016 | 113.84 | 113.84 | 108.67 | 109.17 | 3,062,796 | -4.13(-3.64%) |
Oct 31, 2016 | 113.76 | 114.36 | 112.91 | 113.30 | 1,402,758 | +0.22(+0.20%) |
Oct 28, 2016 | 114.46 | 114.48 | 112.92 | 113.08 | 2,095,310 | -1.74(-1.51%) |
Oct 27, 2016 | 115.29 | 115.84 | 114.12 | 114.82 | 1,454,196 | -0.63(-0.55%) |
Oct 26, 2016 | 115.73 | 116.26 | 115.09 | 115.45 | 1,291,106 | -0.31(-0.27%) |
Oct 25, 2016 | 115.64 | 116.64 | 115.12 | 115.76 | 1,012,900 | +0.01(+0.01%) |
Oct 24, 2016 | 115.51 | 116.17 | 115.16 | 115.75 | 916,069 | +0.92(+0.80%) |
Oct 21, 2016 | 114.41 | 115.03 | 113.36 | 114.83 | 1,320,866 | -0.49(-0.43%) |
Oct 20, 2016 | 115.09 | 116.75 | 114.69 | 115.32 | 1,332,495 | +0.19(+0.16%) |
Oct 19, 2016 | 114.59 | 115.40 | 114.02 | 115.14 | 1,258,910 | +0.63(+0.55%) |
Oct 18, 2016 | 111.59 | 115.08 | 111.26 | 114.50 | 2,455,346 | +4.53(+4.12%) |
Oct 17, 2016 | 111.93 | 112.46 | 109.25 | 109.97 | 3,442,845 | -2.61(-2.32%) |
Oct 14, 2016 | 112.67 | 113.26 | 112.28 | 112.59 | 1,377,548 | +0.08(+0.07%) |
Oct 13, 2016 | 111.87 | 112.76 | 111.38 | 112.50 | 1,727,924 | +0.14(+0.12%) |
Oct 12, 2016 | 113.48 | 113.90 | 111.73 | 112.36 | 2,080,158 | -0.98(-0.86%) |
Oct 11, 2016 | 115.92 | 116.03 | 113.02 | 113.34 | 1,378,130 | -2.70(-2.32%) |
Oct 10, 2016 | 113.75 | 116.17 | 113.75 | 116.04 | 1,465,967 | +2.70(+2.38%) |
Oct 07, 2016 | 113.69 | 114.12 | 112.30 | 113.34 | 1,827,549 | -0.42(-0.37%) |
Oct 06, 2016 | 113.55 | 114.16 | 113.02 | 113.76 | 1,634,773 | +0.26(+0.23%) |
Oct 05, 2016 | 113.84 | 113.96 | 112.48 | 113.50 | 2,116,463 | -0.34(-0.30%) |
Oct 04, 2016 | 114.57 | 115.25 | 113.16 | 113.84 | 1,718,712 | -0.43(-0.37%) |
Oct 03, 2016 | 115.98 | 116.52 | 113.97 | 114.27 | 1,912,266 | -2.24(-1.92%) |
Sep 30, 2016 | 116.58 | 116.99 | 115.30 | 116.51 | 2,113,376 | +0.35(+0.30%) |
Sep 29, 2016 | 118.26 | 118.26 | 116.11 | 116.16 | 1,104,757 | -2.27(-1.92%) |
Sep 28, 2016 | 117.80 | 118.92 | 117.38 | 118.43 | 1,160,480 | +1.00(+0.85%) |
Sep 27, 2016 | 116.31 | 117.47 | 115.67 | 117.43 | 1,152,274 | +1.13(+0.98%) |
Sep 26, 2016 | 117.15 | 117.60 | 116.09 | 116.30 | 1,081,823 | -1.38(-1.17%) |
Sep 23, 2016 | 118.83 | 119.40 | 117.56 | 117.67 | 1,317,423 | -1.73(-1.45%) |
Sep 22, 2016 | 119.77 | 120.52 | 118.86 | 119.40 | 1,179,057 | -0.16(-0.13%) |
Sep 21, 2016 | 117.67 | 119.71 | 117.23 | 119.56 | 1,575,278 | +2.63(+2.25%) |
Sep 20, 2016 | 117.59 | 118.02 | 116.20 | 116.93 | 1,906,952 | -0.52(-0.44%) |
Sep 19, 2016 | 116.58 | 117.81 | 116.35 | 117.45 | 1,688,648 | +0.74(+0.64%) |
Sep 16, 2016 | 115.64 | 117.79 | 115.17 | 116.71 | 1,874,603 | +1.10(+0.95%) |
Sep 15, 2016 | 114.56 | 116.12 | 114.33 | 115.61 | 1,510,192 | +0.98(+0.85%) |
Sep 14, 2016 | 115.67 | 116.22 | 113.92 | 114.63 | 2,021,913 | -1.19(-1.03%) |
Sep 13, 2016 | 117.36 | 118.08 | 115.25 | 115.82 | 2,454,622 | -3.73(-3.12%) |
Sep 12, 2016 | 117.52 | 119.81 | 116.77 | 119.55 | 1,751,560 | +1.57(+1.33%) |
Sep 09, 2016 | 118.02 | 119.18 | 117.76 | 117.98 | 2,207,322 | -0.72(-0.61%) |
Sep 08, 2016 | 116.87 | 118.79 | 116.87 | 118.70 | 2,287,071 | +1.69(+1.45%) |
Sep 07, 2016 | 115.03 | 117.05 | 114.46 | 117.01 | 2,061,510 | +2.06(+1.79%) |
Sep 06, 2016 | 114.78 | 115.52 | 114.47 | 114.96 | 1,503,112 | +0.05(+0.04%) |
Sep 02, 2016 | 114.24 | 114.91 | 114.91 | 114.91 | 1,311,034 | +0.81(+0.71%) |
Sep 01, 2016 | 115.52 | 116.28 | 113.93 | 114.10 | 2,146,181 | -1.59(-1.38%) |
Aug 31, 2016 | 116.04 | 116.45 | 114.90 | 115.69 | 1,336,774 | -0.31(-0.27%) |
Aug 30, 2016 | 114.86 | 116.18 | 114.69 | 116.00 | 1,575,822 | +1.15(+1.00%) |
Aug 29, 2016 | 115.47 | 115.61 | 114.84 | 114.86 | 2,676,625 | -0.70(-0.61%) |
Aug 26, 2016 | 117.75 | 118.26 | 115.18 | 115.56 | 1,770,631 | -2.01(-1.71%) |
Aug 25, 2016 | 117.68 | 118.98 | 117.47 | 117.57 | 1,510,190 | -0.46(-0.39%) |
Aug 24, 2016 | 119.66 | 120.24 | 117.79 | 118.03 | 1,232,450 | -1.40(-1.17%) |
Aug 23, 2016 | 120.47 | 120.53 | 119.29 | 119.42 | 1,033,078 | -0.56(-0.46%) |
Aug 22, 2016 | 119.97 | 120.89 | 119.64 | 119.98 | 732,862 | +0.19(+0.15%) |
Aug 19, 2016 | 119.39 | 120.19 | 119.01 | 119.80 | 1,940,895 | +0.08(+0.07%) |
Aug 18, 2016 | 119.36 | 121.26 | 119.17 | 119.71 | 2,018,169 | -0.10(-0.09%) |
Aug 17, 2016 | 119.59 | 120.04 | 119.11 | 119.81 | 1,347,895 | +0.19(+0.16%) |
Aug 16, 2016 | 119.48 | 120.07 | 118.54 | 119.62 | 1,312,840 | +0.04(+0.03%) |
Aug 15, 2016 | 119.94 | 120.35 | 119.22 | 119.58 | 1,789,768 | -0.83(-0.69%) |
Aug 12, 2016 | 118.40 | 121.41 | 118.01 | 120.42 | 2,128,574 | +1.84(+1.55%) |
Aug 11, 2016 | 118.73 | 118.94 | 118.02 | 118.58 | 1,527,588 | +0.05(+0.04%) |
Aug 10, 2016 | 118.55 | 119.81 | 118.00 | 118.53 | 1,858,157 | -0.28(-0.23%) |
Aug 09, 2016 | 118.47 | 118.84 | 117.97 | 118.81 | 1,380,635 | +0.66(+0.56%) |
Aug 08, 2016 | 118.08 | 118.71 | 117.54 | 118.15 | 1,682,078 | -0.11(-0.09%) |
Aug 05, 2016 | 118.15 | 118.92 | 117.57 | 118.26 | 1,283,698 | +0.96(+0.82%) |
Aug 04, 2016 | 118.10 | 118.28 | 116.66 | 117.30 | 1,524,183 | -0.97(-0.82%) |
Aug 03, 2016 | 116.29 | 119.21 | 115.98 | 118.27 | 2,808,200 | +2.14(+1.84%) |
Aug 02, 2016 | 118.37 | 119.29 | 115.89 | 116.13 | 3,494,022 | -1.90(-1.61%) |