Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.87 | 112.13 | 111.73 | 112.13 | 3,715,070 | +0.41(+0.37%) |
Jan 30, 2017 | 111.96 | 112.00 | 111.72 | 111.72 | 2,616,701 | -0.25(-0.22%) |
Jan 27, 2017 | 111.83 | 112.05 | 111.77 | 111.97 | 1,899,975 | +0.33(+0.30%) |
Jan 26, 2017 | 111.72 | 112.32 | 111.36 | 111.64 | 1,642,447 | -0.09(-0.08%) |
Jan 25, 2017 | 111.82 | 111.82 | 111.52 | 111.73 | 2,217,619 | -0.13(-0.12%) |
Jan 24, 2017 | 112.13 | 112.20 | 111.85 | 111.86 | 1,188,572 | -0.37(-0.33%) |
Jan 23, 2017 | 111.73 | 112.30 | 111.69 | 112.23 | 2,536,559 | +0.53(+0.47%) |
Jan 20, 2017 | 111.45 | 111.73 | 111.30 | 111.70 | 1,487,075 | +0.14(+0.13%) |
Jan 19, 2017 | 111.85 | 111.89 | 111.43 | 111.56 | 2,110,824 | -0.27(-0.24%) |
Jan 18, 2017 | 112.67 | 112.67 | 111.72 | 111.83 | 3,014,266 | -0.79(-0.70%) |
Jan 17, 2017 | 112.89 | 112.92 | 112.52 | 112.62 | 2,269,864 | +0.46(+0.41%) |
Jan 13, 2017 | 112.16 | 112.16 | 112.16 | 0 | +0.05(+0.04%) | |
Jan 12, 2017 | 112.36 | 112.37 | 112.00 | 112.11 | 2,753,142 | +0.22(+0.20%) |
Jan 11, 2017 | 111.93 | 111.94 | 111.35 | 111.89 | 2,419,750 | +0.11(+0.10%) |
Jan 10, 2017 | 112.07 | 112.11 | 111.72 | 111.78 | 1,443,796 | -0.18(-0.16%) |
Jan 09, 2017 | 111.97 | 111.99 | 111.79 | 111.96 | 2,148,080 | -0.13(-0.12%) |
Jan 06, 2017 | 112.15 | 112.15 | 111.73 | 112.09 | 1,433,339 | -0.06(-0.05%) |
Jan 05, 2017 | 111.79 | 112.16 | 111.46 | 112.15 | 3,175,863 | +0.86(+0.77%) |
Jan 04, 2017 | 111.12 | 111.34 | 111.11 | 111.29 | 1,975,571 | +0.69(+0.62%) |
Jan 03, 2017 | 110.53 | 110.78 | 110.43 | 110.60 | 2,818,119 | +0.38(+0.34%) |
Dec 30, 2016 | 110.22 | 110.22 | 110.22 | 0 | -0.18(-0.16%) | |
Dec 29, 2016 | 110.39 | 110.45 | 110.31 | 110.40 | 550,202 | +0.26(+0.24%) |
Dec 28, 2016 | 110.00 | 110.21 | 110.00 | 110.14 | 645,872 | +0.15(+0.14%) |
Dec 27, 2016 | 109.94 | 109.99 | 109.83 | 109.99 | 554,664 | -0.10(-0.09%) |
Dec 23, 2016 | 110.09 | 110.09 | 110.09 | 0 | +0.17(+0.15%) | |
Dec 22, 2016 | 110.05 | 110.10 | 109.67 | 109.92 | 1,673,465 | -0.23(-0.21%) |
Dec 21, 2016 | 109.88 | 110.27 | 109.85 | 110.15 | 1,650,522 | +0.36(+0.33%) |
Dec 20, 2016 | 109.72 | 109.91 | 109.53 | 109.79 | 1,981,618 | +0.19(+0.17%) |
Dec 19, 2016 | 109.35 | 109.86 | 109.27 | 109.60 | 2,697,166 | +0.49(+0.45%) |
Dec 16, 2016 | 109.22 | 109.55 | 109.00 | 109.11 | 1,878,955 | +0.22(+0.20%) |
Dec 15, 2016 | 108.98 | 109.20 | 108.66 | 108.89 | 3,649,528 | -0.20(-0.18%) |
Dec 14, 2016 | 110.23 | 110.48 | 108.98 | 109.09 | 3,544,083 | -0.96(-0.87%) |
Dec 13, 2016 | 109.87 | 110.11 | 109.79 | 110.05 | 1,972,828 | +0.34(+0.31%) |
Dec 12, 2016 | 109.83 | 109.83 | 109.52 | 109.71 | 1,565,067 | +0.28(+0.26%) |
Dec 09, 2016 | 110.16 | 110.16 | 109.42 | 109.43 | 2,116,233 | -0.46(-0.42%) |
Dec 08, 2016 | 109.82 | 110.09 | 109.69 | 109.89 | 3,290,446 | -0.07(-0.06%) |
Dec 07, 2016 | 109.97 | 110.33 | 109.77 | 109.96 | 2,872,016 | +0.64(+0.59%) |
Dec 06, 2016 | 109.19 | 109.57 | 109.15 | 109.32 | 2,678,081 | +0.53(+0.49%) |
Dec 05, 2016 | 108.53 | 108.97 | 108.53 | 108.79 | 3,110,872 | +0.46(+0.42%) |
Dec 02, 2016 | 108.20 | 108.76 | 108.20 | 108.33 | 2,809,427 | +0.07(+0.06%) |
Dec 01, 2016 | 108.50 | 108.55 | 107.98 | 108.26 | 7,692,131 | -1.05(-0.96%) |
Nov 30, 2016 | 109.39 | 109.54 | 109.17 | 109.31 | 7,179,461 | -0.27(-0.25%) |
Nov 29, 2016 | 109.43 | 109.73 | 109.43 | 109.58 | 1,733,646 | -0.11(-0.10%) |
Nov 28, 2016 | 109.74 | 109.87 | 109.56 | 109.69 | 1,923,444 | +0.38(+0.35%) |
Nov 25, 2016 | 109.68 | 109.68 | 109.29 | 109.31 | 742,779 | +0.07(+0.06%) |
Nov 23, 2016 | 109.24 | 109.24 | 109.24 | 0 | -0.82(-0.75%) | |
Nov 22, 2016 | 109.83 | 110.06 | 109.72 | 110.06 | 1,205,456 | +0.48(+0.44%) |
Nov 21, 2016 | 109.73 | 109.97 | 109.50 | 109.58 | 2,473,184 | +0.48(+0.44%) |
Nov 18, 2016 | 109.72 | 109.92 | 109.08 | 109.10 | 2,975,592 | -0.62(-0.57%) |
Nov 17, 2016 | 110.15 | 110.34 | 109.71 | 109.72 | 1,671,911 | -0.23(-0.21%) |
Nov 16, 2016 | 109.62 | 110.04 | 109.62 | 109.95 | 1,974,567 | -0.07(-0.06%) |
Nov 15, 2016 | 110.10 | 110.15 | 109.59 | 110.02 | 4,015,333 | +1.86(+1.72%) |
Nov 14, 2016 | 107.91 | 108.58 | 107.74 | 108.16 | 5,219,143 | -0.55(-0.51%) |
Nov 11, 2016 | 109.16 | 110.15 | 108.60 | 108.71 | 4,638,801 | -0.63(-0.58%) |
Nov 10, 2016 | 112.52 | 112.52 | 109.09 | 109.34 | 12,673,572 | -4.19(-3.69%) |
Nov 09, 2016 | 113.76 | 113.97 | 113.34 | 113.53 | 5,961,927 | -1.71(-1.48%) |
Nov 08, 2016 | 115.10 | 115.29 | 114.97 | 115.24 | 2,773,590 | +0.30(+0.26%) |
Nov 07, 2016 | 114.76 | 114.95 | 114.61 | 114.94 | 2,077,179 | +0.92(+0.81%) |
Nov 04, 2016 | 114.23 | 114.40 | 114.00 | 114.02 | 1,945,205 | -0.28(-0.24%) |
Nov 03, 2016 | 114.26 | 114.42 | 114.14 | 114.30 | 1,557,660 | +0.30(+0.26%) |
Nov 02, 2016 | 114.10 | 114.19 | 113.92 | 114.00 | 1,960,911 | -0.12(-0.11%) |
Nov 01, 2016 | 114.50 | 114.50 | 113.97 | 114.12 | 2,315,401 | -0.57(-0.50%) |
Oct 31, 2016 | 114.86 | 115.18 | 114.68 | 114.69 | 1,562,477 | +0.12(+0.10%) |
Oct 28, 2016 | 114.98 | 115.13 | 114.55 | 114.57 | 1,758,707 | -0.28(-0.24%) |
Oct 27, 2016 | 115.61 | 115.61 | 114.69 | 114.85 | 3,326,447 | -0.99(-0.85%) |
Oct 26, 2016 | 116.11 | 116.15 | 115.74 | 115.84 | 947,007 | -0.68(-0.58%) |
Oct 25, 2016 | 116.40 | 116.53 | 116.33 | 116.52 | 2,936,827 | +0.05(+0.04%) |
Oct 24, 2016 | 116.43 | 116.59 | 116.31 | 116.47 | 1,501,280 | -0.01(-0.01%) |
Oct 21, 2016 | 116.13 | 116.51 | 116.09 | 116.48 | 1,019,530 | +0.48(+0.41%) |
Oct 20, 2016 | 116.26 | 116.33 | 115.98 | 116.00 | 1,199,838 | +0.10(+0.09%) |
Oct 19, 2016 | 115.56 | 116.04 | 115.56 | 115.90 | 1,739,851 | +0.15(+0.13%) |
Oct 18, 2016 | 115.47 | 115.77 | 115.40 | 115.75 | 2,285,000 | +0.18(+0.16%) |
Oct 17, 2016 | 115.19 | 115.60 | 115.19 | 115.57 | 2,873,555 | +0.03(+0.03%) |
Oct 14, 2016 | 116.23 | 116.23 | 115.48 | 115.54 | 1,840,460 | -0.58(-0.50%) |
Oct 13, 2016 | 115.69 | 116.18 | 115.60 | 116.12 | 2,624,286 | +0.27(+0.23%) |
Oct 12, 2016 | 115.68 | 115.87 | 115.38 | 115.85 | 1,598,966 | +0.00(+0.00%) |
Oct 11, 2016 | 116.11 | 116.11 | 115.61 | 115.85 | 2,282,509 | -0.93(-0.80%) |
Oct 10, 2016 | 116.35 | 116.80 | 116.15 | 116.78 | 816,792 | +0.43(+0.37%) |
Oct 07, 2016 | 116.15 | 116.37 | 115.89 | 116.35 | 1,368,290 | +0.07(+0.06%) |
Oct 06, 2016 | 116.46 | 116.46 | 116.07 | 116.28 | 1,722,112 | -0.18(-0.15%) |
Oct 05, 2016 | 116.48 | 116.69 | 116.28 | 116.46 | 1,380,383 | +0.03(+0.03%) |
Oct 04, 2016 | 117.19 | 117.19 | 116.32 | 116.43 | 3,174,190 | -0.51(-0.44%) |
Oct 03, 2016 | 116.94 | 117.06 | 116.70 | 116.94 | 2,842,612 | -0.27(-0.23%) |
Sep 30, 2016 | 117.11 | 117.44 | 117.05 | 117.21 | 1,942,921 | +0.35(+0.30%) |
Sep 29, 2016 | 117.47 | 117.53 | 116.86 | 116.86 | 2,133,072 | -0.47(-0.40%) |
Sep 28, 2016 | 117.18 | 117.34 | 116.95 | 117.33 | 2,134,646 | +0.12(+0.10%) |
Sep 27, 2016 | 116.96 | 117.27 | 116.86 | 117.21 | 2,338,001 | +0.33(+0.28%) |
Sep 26, 2016 | 116.95 | 117.02 | 116.74 | 116.88 | 1,771,683 | -0.36(-0.31%) |
Sep 23, 2016 | 117.69 | 117.69 | 116.98 | 117.24 | 2,978,128 | -0.37(-0.31%) |
Sep 22, 2016 | 117.91 | 118.05 | 117.60 | 117.61 | 4,748,497 | +0.46(+0.39%) |
Sep 21, 2016 | 116.35 | 117.21 | 116.22 | 117.15 | 2,238,274 | +1.26(+1.09%) |
Sep 20, 2016 | 116.00 | 116.17 | 115.78 | 115.89 | 3,388,837 | +0.13(+0.11%) |
Sep 19, 2016 | 115.71 | 115.84 | 115.52 | 115.76 | 2,041,623 | +0.41(+0.36%) |
Sep 16, 2016 | 115.83 | 115.83 | 115.18 | 115.35 | 1,646,419 | -0.33(-0.29%) |
Sep 15, 2016 | 115.17 | 115.72 | 115.17 | 115.68 | 2,640,867 | +0.48(+0.42%) |
Sep 14, 2016 | 115.33 | 115.67 | 115.12 | 115.20 | 2,590,763 | +0.22(+0.19%) |
Sep 13, 2016 | 116.18 | 116.28 | 114.94 | 114.98 | 5,101,800 | -1.28(-1.10%) |
Sep 12, 2016 | 115.60 | 116.57 | 115.60 | 116.26 | 2,943,929 | -0.02(-0.02%) |
Sep 09, 2016 | 117.21 | 117.25 | 116.16 | 116.28 | 3,323,521 | -1.15(-0.98%) |
Sep 08, 2016 | 117.88 | 118.05 | 117.39 | 117.43 | 2,150,356 | -0.54(-0.46%) |
Sep 07, 2016 | 118.02 | 118.14 | 117.65 | 117.97 | 2,922,679 | +0.33(+0.28%) |
Sep 06, 2016 | 117.32 | 117.64 | 117.07 | 117.64 | 3,019,244 | +0.72(+0.62%) |
Sep 02, 2016 | 116.96 | 116.92 | 116.92 | 116.92 | 2,233,500 | +0.34(+0.29%) |
Sep 01, 2016 | 116.52 | 116.75 | 116.33 | 116.58 | 4,263,791 | -0.64(-0.55%) |
Aug 31, 2016 | 117.66 | 117.66 | 117.22 | 117.22 | 1,645,954 | -0.43(-0.37%) |
Aug 30, 2016 | 117.73 | 117.74 | 117.37 | 117.65 | 1,880,348 | -0.04(-0.03%) |
Aug 29, 2016 | 117.12 | 117.70 | 117.12 | 117.69 | 1,803,873 | +0.58(+0.50%) |
Aug 26, 2016 | 117.49 | 117.84 | 117.08 | 117.11 | 2,447,719 | -0.15(-0.13%) |
Aug 25, 2016 | 117.40 | 117.40 | 117.09 | 117.26 | 1,066,844 | -0.01(-0.01%) |
Aug 24, 2016 | 117.68 | 117.76 | 117.25 | 117.27 | 1,835,752 | -0.40(-0.34%) |
Aug 23, 2016 | 117.69 | 117.83 | 117.65 | 117.67 | 2,851,488 | +0.10(+0.09%) |
Aug 22, 2016 | 117.44 | 117.62 | 117.25 | 117.57 | 2,127,304 | +0.15(+0.13%) |
Aug 19, 2016 | 117.75 | 117.78 | 117.38 | 117.42 | 1,289,448 | -0.55(-0.47%) |
Aug 18, 2016 | 117.79 | 117.99 | 117.68 | 117.97 | 2,233,650 | +0.28(+0.24%) |
Aug 17, 2016 | 117.55 | 117.74 | 117.28 | 117.69 | 4,524,214 | +0.36(+0.31%) |
Aug 16, 2016 | 117.77 | 117.79 | 117.31 | 117.33 | 3,161,211 | -0.31(-0.26%) |
Aug 15, 2016 | 117.53 | 117.66 | 117.53 | 117.64 | 866,373 | +0.14(+0.12%) |
Aug 12, 2016 | 117.17 | 117.52 | 117.17 | 117.50 | 2,981,235 | +0.50(+0.43%) |
Aug 11, 2016 | 117.00 | 117.14 | 116.77 | 117.00 | 2,082,521 | -0.18(-0.15%) |
Aug 10, 2016 | 117.02 | 117.20 | 116.94 | 117.18 | 1,565,836 | +0.34(+0.29%) |
Aug 09, 2016 | 116.65 | 116.88 | 116.60 | 116.84 | 2,394,560 | +0.54(+0.46%) |
Aug 08, 2016 | 116.07 | 116.33 | 116.07 | 116.30 | 2,728,538 | +0.69(+0.60%) |
Aug 05, 2016 | 116.10 | 116.10 | 115.60 | 115.61 | 1,896,682 | -0.30(-0.26%) |
Aug 04, 2016 | 115.68 | 115.98 | 115.65 | 115.91 | 1,374,971 | +0.77(+0.67%) |
Aug 03, 2016 | 115.00 | 115.26 | 114.94 | 115.14 | 2,821,520 | +0.16(+0.14%) |
Aug 02, 2016 | 115.39 | 115.39 | 114.97 | 114.98 | 2,596,917 | -0.27(-0.23%) |
Aug 01, 2016 | 115.58 | 115.67 | 115.06 | 115.25 | 2,198,089 | -0.94(-0.81%) |
Jul 29, 2016 | 115.90 | 116.20 | 115.77 | 116.19 | 1,852,839 | +0.37(+0.32%) |
Jul 28, 2016 | 116.01 | 116.47 | 115.72 | 115.82 | 1,636,089 | -0.28(-0.24%) |
Jul 27, 2016 | 116.32 | 116.46 | 115.74 | 116.10 | 2,657,758 | +0.52(+0.45%) |
Jul 26, 2016 | 115.78 | 115.87 | 115.55 | 115.58 | 3,716,506 | -0.33(-0.28%) |
Jul 25, 2016 | 116.28 | 116.43 | 115.89 | 115.91 | 1,088,053 | -0.29(-0.25%) |
Jul 22, 2016 | 116.33 | 116.74 | 116.13 | 116.20 | 2,897,333 | +0.01(+0.01%) |
Jul 21, 2016 | 116.30 | 116.30 | 116.01 | 116.19 | 1,963,682 | +0.00(+0.00%) |
Jul 20, 2016 | 116.34 | 116.39 | 116.07 | 116.19 | 2,212,685 | -0.05(-0.04%) |
Jul 19, 2016 | 116.29 | 116.40 | 116.09 | 116.24 | 2,461,666 | +0.03(+0.03%) |
Jul 18, 2016 | 116.32 | 116.36 | 116.08 | 116.21 | 3,840,665 | -0.16(-0.14%) |
Jul 15, 2016 | 116.35 | 116.49 | 116.24 | 116.37 | 6,078,731 | -0.03(-0.03%) |
Jul 14, 2016 | 116.50 | 116.86 | 116.21 | 116.40 | 3,426,425 | +0.05(+0.04%) |
Jul 13, 2016 | 116.51 | 116.57 | 116.30 | 116.35 | 1,701,846 | +0.06(+0.05%) |
Jul 12, 2016 | 116.61 | 116.66 | 116.29 | 116.29 | 1,644,366 | -0.40(-0.34%) |
Jul 11, 2016 | 116.63 | 116.93 | 116.55 | 116.69 | 1,456,636 | +0.33(+0.28%) |
Jul 08, 2016 | 115.67 | 116.36 | 115.44 | 116.36 | 1,447,847 | +0.92(+0.80%) |
Jul 07, 2016 | 115.78 | 115.78 | 115.35 | 115.44 | 1,119,443 | -0.04(-0.03%) |
Jul 06, 2016 | 115.19 | 115.51 | 115.12 | 115.48 | 1,354,707 | +0.16(+0.14%) |
Jul 05, 2016 | 115.39 | 115.45 | 115.10 | 115.32 | 1,809,865 | +0.26(+0.23%) |
Jul 01, 2016 | 115.14 | 115.06 | 115.06 | 115.06 | 1,587,200 | -0.09(-0.08%) |
Jun 30, 2016 | 114.69 | 115.19 | 114.58 | 115.15 | 5,314,759 | +0.53(+0.46%) |
Jun 29, 2016 | 114.38 | 114.69 | 114.02 | 114.62 | 1,368,323 | +1.14(+1.00%) |
Jun 28, 2016 | 113.24 | 113.55 | 113.08 | 113.48 | 1,278,384 | +0.83(+0.74%) |
Jun 27, 2016 | 112.57 | 112.96 | 111.95 | 112.65 | 1,853,882 | +0.34(+0.30%) |
Jun 24, 2016 | 111.51 | 112.67 | 111.51 | 112.31 | 1,312,408 | -0.96(-0.85%) |
Jun 23, 2016 | 113.17 | 113.42 | 113.17 | 113.27 | 583,897 | +0.27(+0.24%) |
Jun 22, 2016 | 112.70 | 113.00 | 112.70 | 113.00 | 1,392,915 | +0.49(+0.44%) |
Jun 21, 2016 | 112.68 | 112.71 | 112.48 | 112.51 | 946,301 | -0.09(-0.08%) |
Jun 20, 2016 | 112.74 | 112.74 | 112.42 | 112.60 | 1,483,708 | +0.76(+0.68%) |
Jun 17, 2016 | 112.14 | 112.23 | 111.83 | 111.84 | 761,217 | -0.11(-0.10%) |
Jun 16, 2016 | 111.89 | 112.07 | 111.70 | 111.95 | 894,931 | +0.02(+0.02%) |
Jun 15, 2016 | 111.66 | 112.02 | 111.64 | 111.93 | 1,151,289 | +0.44(+0.39%) |
Jun 14, 2016 | 111.51 | 111.62 | 111.35 | 111.49 | 1,144,170 | -0.51(-0.46%) |
Jun 13, 2016 | 112.20 | 112.35 | 112.00 | 112.00 | 816,732 | -0.41(-0.36%) |
Jun 10, 2016 | 112.65 | 112.66 | 112.40 | 112.41 | 893,586 | -0.43(-0.38%) |
Jun 09, 2016 | 112.83 | 112.84 | 112.54 | 112.84 | 916,268 | -0.14(-0.12%) |
Jun 08, 2016 | 113.18 | 113.18 | 112.82 | 112.98 | 810,000 | +0.59(+0.52%) |
Jun 07, 2016 | 112.82 | 112.90 | 112.35 | 112.39 | 1,512,711 | +0.18(+0.16%) |
Jun 06, 2016 | 112.06 | 112.39 | 112.06 | 112.21 | 903,844 | +0.21(+0.19%) |
Jun 03, 2016 | 111.79 | 112.32 | 111.78 | 112.00 | 1,301,765 | +0.88(+0.79%) |
Jun 02, 2016 | 111.09 | 111.25 | 110.89 | 111.12 | 4,650,527 | +0.20(+0.18%) |
Jun 01, 2016 | 110.71 | 110.95 | 110.53 | 110.92 | 1,858,562 | -0.06(-0.05%) |
May 31, 2016 | 111.01 | 111.16 | 110.95 | 110.98 | 976,925 | -0.06(-0.05%) |
May 27, 2016 | 111.23 | 111.04 | 111.04 | 111.04 | 555,800 | -0.06(-0.05%) |
May 26, 2016 | 111.21 | 111.23 | 111.04 | 111.10 | 1,003,835 | +0.04(+0.04%) |
May 25, 2016 | 111.06 | 111.11 | 110.92 | 111.06 | 972,927 | +0.31(+0.28%) |
May 24, 2016 | 110.43 | 110.93 | 110.43 | 110.75 | 1,989,246 | +0.26(+0.24%) |
May 23, 2016 | 110.82 | 110.82 | 110.40 | 110.49 | 927,740 | +0.01(+0.01%) |
May 20, 2016 | 110.62 | 110.84 | 110.43 | 110.48 | 1,528,367 | +0.11(+0.10%) |
May 19, 2016 | 110.33 | 110.48 | 110.17 | 110.37 | 1,662,648 | -0.38(-0.34%) |
May 18, 2016 | 111.82 | 111.82 | 110.70 | 110.75 | 1,817,134 | -1.08(-0.97%) |
May 17, 2016 | 111.87 | 111.92 | 111.72 | 111.83 | 449,340 | -0.08(-0.07%) |
May 16, 2016 | 111.92 | 111.98 | 111.78 | 111.91 | 863,774 | +0.06(+0.05%) |
May 13, 2016 | 111.90 | 111.90 | 111.60 | 111.85 | 378,137 | +0.07(+0.06%) |
May 12, 2016 | 111.77 | 111.92 | 111.61 | 111.78 | 780,170 | +0.22(+0.20%) |
May 11, 2016 | 111.54 | 111.61 | 111.37 | 111.56 | 1,114,851 | +0.26(+0.23%) |
May 10, 2016 | 111.21 | 111.36 | 111.06 | 111.30 | 969,769 | +0.49(+0.44%) |
May 09, 2016 | 110.76 | 111.26 | 110.76 | 110.81 | 1,198,503 | -0.28(-0.25%) |
May 06, 2016 | 110.79 | 111.11 | 110.63 | 111.09 | 1,031,227 | +0.15(+0.13%) |
May 05, 2016 | 111.04 | 111.04 | 110.70 | 110.94 | 975,222 | +0.25(+0.23%) |
May 04, 2016 | 110.77 | 110.88 | 110.64 | 110.69 | 1,001,301 | -0.26(-0.23%) |
May 03, 2016 | 111.21 | 111.21 | 110.77 | 110.95 | 1,387,300 | -0.25(-0.22%) |
May 02, 2016 | 111.59 | 111.59 | 111.18 | 111.20 | 1,025,499 | -0.43(-0.39%) |
Apr 29, 2016 | 111.90 | 111.94 | 111.54 | 111.63 | 1,127,991 | -0.11(-0.10%) |
Apr 28, 2016 | 111.69 | 111.90 | 111.61 | 111.74 | 1,635,205 | +0.23(+0.21%) |
Apr 27, 2016 | 111.10 | 111.65 | 110.99 | 111.51 | 1,227,874 | +0.50(+0.45%) |
Apr 26, 2016 | 111.00 | 111.03 | 110.87 | 111.01 | 1,135,612 | +0.10(+0.09%) |
Apr 25, 2016 | 111.16 | 111.19 | 110.88 | 110.91 | 1,438,002 | -0.45(-0.40%) |
Apr 22, 2016 | 111.49 | 111.59 | 111.36 | 111.36 | 930,169 | -0.17(-0.15%) |
Apr 21, 2016 | 112.01 | 112.47 | 111.52 | 111.53 | 1,460,866 | -0.40(-0.36%) |
Apr 20, 2016 | 111.93 | 112.18 | 111.67 | 111.93 | 1,627,985 | +0.09(+0.08%) |
Apr 19, 2016 | 111.75 | 111.83 | 111.49 | 111.84 | 2,069,163 | +0.43(+0.39%) |
Apr 18, 2016 | 111.01 | 111.41 | 111.00 | 111.41 | 891,272 | +0.06(+0.05%) |
Apr 15, 2016 | 111.40 | 111.42 | 111.24 | 111.35 | 734,880 | +0.06(+0.05%) |
Apr 14, 2016 | 111.38 | 111.47 | 111.21 | 111.29 | 751,983 | +0.14(+0.13%) |
Apr 13, 2016 | 111.03 | 111.22 | 111.03 | 111.15 | 1,859,705 | +0.46(+0.42%) |
Apr 12, 2016 | 110.64 | 110.84 | 110.58 | 110.69 | 1,618,053 | +0.15(+0.14%) |
Apr 11, 2016 | 110.56 | 110.71 | 110.24 | 110.54 | 1,607,979 | +0.49(+0.45%) |
Apr 08, 2016 | 110.00 | 110.15 | 109.93 | 110.05 | 1,010,994 | +0.35(+0.32%) |
Apr 07, 2016 | 110.13 | 110.13 | 109.53 | 109.70 | 1,535,569 | -0.45(-0.41%) |
Apr 06, 2016 | 109.85 | 110.15 | 109.80 | 110.15 | 1,525,085 | +0.26(+0.24%) |
Apr 05, 2016 | 110.02 | 110.02 | 109.72 | 109.89 | 1,325,332 | -0.29(-0.26%) |
Apr 04, 2016 | 110.09 | 110.37 | 110.09 | 110.18 | 1,170,183 | -0.03(-0.03%) |
Apr 01, 2016 | 109.91 | 110.48 | 109.70 | 110.21 | 1,421,866 | -0.14(-0.13%) |
Mar 31, 2016 | 110.30 | 110.64 | 110.26 | 110.35 | 2,063,533 | +0.21(+0.19%) |
Mar 30, 2016 | 110.04 | 110.30 | 110.04 | 110.14 | 1,205,184 | +0.11(+0.10%) |
Mar 29, 2016 | 109.40 | 110.04 | 109.28 | 110.03 | 1,629,619 | +0.57(+0.52%) |
Mar 28, 2016 | 109.04 | 109.55 | 108.81 | 109.46 | 1,211,979 | +0.21(+0.19%) |
Mar 24, 2016 | 109.33 | 109.25 | 109.25 | 109.25 | 1,100,800 | -0.26(-0.24%) |
Mar 23, 2016 | 110.00 | 110.09 | 109.49 | 109.51 | 1,193,145 | -0.69(-0.63%) |
Mar 22, 2016 | 110.26 | 110.48 | 110.15 | 110.20 | 1,738,446 | -0.21(-0.19%) |
Mar 21, 2016 | 110.25 | 110.58 | 110.25 | 110.41 | 1,932,725 | +0.41(+0.37%) |
Mar 18, 2016 | 110.36 | 110.41 | 109.91 | 110.00 | 1,442,802 | +0.09(+0.08%) |
Mar 17, 2016 | 109.59 | 110.11 | 109.51 | 109.91 | 1,627,405 | +0.85(+0.78%) |
Mar 16, 2016 | 107.90 | 109.20 | 107.90 | 109.06 | 1,478,914 | +1.07(+0.99%) |
Mar 15, 2016 | 108.32 | 108.57 | 107.98 | 107.99 | 1,061,990 | -0.61(-0.56%) |
Mar 14, 2016 | 108.68 | 108.90 | 108.60 | 108.60 | 1,188,717 | -0.24(-0.22%) |
Mar 11, 2016 | 108.45 | 108.89 | 108.45 | 108.84 | 1,250,056 | +0.67(+0.62%) |
Mar 10, 2016 | 108.44 | 108.73 | 108.11 | 108.17 | 1,198,224 | -0.06(-0.06%) |
Mar 09, 2016 | 108.00 | 108.25 | 107.86 | 108.23 | 989,614 | +0.26(+0.24%) |
Mar 08, 2016 | 108.31 | 108.48 | 107.81 | 107.97 | 1,896,901 | -0.43(-0.40%) |
Mar 07, 2016 | 108.29 | 108.42 | 108.10 | 108.40 | 1,405,384 | +0.21(+0.19%) |
Mar 04, 2016 | 107.99 | 108.25 | 107.99 | 108.19 | 1,642,751 | +0.26(+0.24%) |
Mar 03, 2016 | 107.80 | 107.97 | 107.64 | 107.93 | 1,836,687 | +0.13(+0.12%) |
Mar 02, 2016 | 107.63 | 107.86 | 107.43 | 107.80 | 2,353,700 | -0.26(-0.24%) |
Mar 01, 2016 | 107.45 | 108.16 | 107.33 | 108.06 | 7,117,095 | +0.81(+0.76%) |
Feb 29, 2016 | 107.40 | 107.53 | 107.11 | 107.25 | 1,410,143 | +0.16(+0.15%) |
Feb 26, 2016 | 107.27 | 107.46 | 107.01 | 107.09 | 1,341,989 | +0.18(+0.17%) |
Feb 25, 2016 | 106.54 | 106.99 | 106.52 | 106.91 | 1,161,087 | +0.37(+0.35%) |
Feb 24, 2016 | 106.00 | 106.57 | 106.00 | 106.54 | 847,628 | +0.02(+0.02%) |
Feb 23, 2016 | 106.52 | 106.68 | 106.25 | 106.52 | 645,637 | -0.02(-0.02%) |
Feb 22, 2016 | 106.53 | 106.60 | 106.42 | 106.54 | 656,991 | +0.52(+0.49%) |
Feb 19, 2016 | 106.18 | 106.18 | 105.75 | 106.02 | 570,092 | -0.09(-0.08%) |
Feb 18, 2016 | 106.00 | 106.31 | 105.93 | 106.11 | 1,249,463 | +0.32(+0.30%) |
Feb 17, 2016 | 105.49 | 105.91 | 105.37 | 105.79 | 1,727,444 | +0.74(+0.70%) |
Feb 16, 2016 | 105.23 | 105.23 | 104.74 | 105.05 | 2,043,998 | +0.34(+0.32%) |
Feb 12, 2016 | 104.41 | 104.71 | 104.71 | 104.71 | 991,600 | +0.41(+0.39%) |
Feb 11, 2016 | 104.02 | 104.36 | 103.95 | 104.30 | 881,955 | -0.12(-0.11%) |
Feb 10, 2016 | 104.53 | 104.77 | 104.40 | 104.42 | 744,956 | +0.10(+0.10%) |
Feb 09, 2016 | 104.25 | 104.59 | 104.25 | 104.32 | 783,776 | -0.34(-0.32%) |
Feb 08, 2016 | 104.82 | 104.82 | 104.48 | 104.66 | 1,115,779 | -0.47(-0.45%) |
Feb 05, 2016 | 105.12 | 105.27 | 105.10 | 105.13 | 802,144 | -0.11(-0.10%) |
Feb 04, 2016 | 105.24 | 105.29 | 104.95 | 105.24 | 1,302,601 | +0.13(+0.12%) |
Feb 03, 2016 | 104.69 | 105.13 | 104.44 | 105.11 | 1,051,314 | +0.46(+0.44%) |
Feb 02, 2016 | 104.61 | 104.67 | 104.40 | 104.65 | 1,023,503 | -0.23(-0.22%) |