Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 114.62 | 114.66 | 114.33 | 114.36 | 4,519,790 | -0.14(-0.12%) |
Jun 29, 2017 | 114.81 | 114.81 | 114.46 | 114.50 | 5,172,572 | -0.54(-0.47%) |
Jun 28, 2017 | 115.13 | 115.13 | 114.79 | 115.04 | 4,264,585 | +0.13(+0.11%) |
Jun 27, 2017 | 115.46 | 115.47 | 114.91 | 114.91 | 2,162,375 | -0.60(-0.52%) |
Jun 26, 2017 | 115.39 | 115.58 | 115.39 | 115.51 | 2,732,704 | +0.21(+0.18%) |
Jun 23, 2017 | 115.26 | 115.32 | 115.12 | 115.30 | 2,985,070 | +0.38(+0.33%) |
Jun 22, 2017 | 114.79 | 115.07 | 114.75 | 114.92 | 2,058,875 | +0.25(+0.22%) |
Jun 21, 2017 | 115.11 | 115.11 | 114.53 | 114.67 | 2,164,143 | -0.24(-0.21%) |
Jun 20, 2017 | 115.17 | 115.24 | 114.82 | 114.91 | 2,963,368 | -0.54(-0.47%) |
Jun 19, 2017 | 115.54 | 115.78 | 115.24 | 115.45 | 1,569,006 | -0.12(-0.10%) |
Jun 16, 2017 | 115.66 | 115.79 | 115.49 | 115.57 | 1,139,350 | -0.01(-0.01%) |
Jun 15, 2017 | 115.94 | 115.94 | 115.57 | 115.58 | 1,868,679 | -0.37(-0.32%) |
Jun 14, 2017 | 116.07 | 116.35 | 115.84 | 115.95 | 3,760,605 | +0.25(+0.22%) |
Jun 13, 2017 | 115.63 | 115.70 | 115.53 | 115.70 | 914,922 | +0.18(+0.16%) |
Jun 12, 2017 | 115.69 | 116.08 | 115.50 | 115.52 | 3,099,893 | -0.01(-0.01%) |
Jun 09, 2017 | 115.90 | 115.90 | 115.49 | 115.53 | 4,241,265 | -0.25(-0.22%) |
Jun 08, 2017 | 115.81 | 115.81 | 115.49 | 115.78 | 2,416,264 | -0.17(-0.15%) |
Jun 07, 2017 | 116.26 | 116.30 | 115.80 | 115.95 | 3,462,230 | -0.10(-0.09%) |
Jun 06, 2017 | 115.95 | 116.06 | 115.92 | 116.05 | 2,215,898 | +0.24(+0.21%) |
Jun 05, 2017 | 115.89 | 115.89 | 115.67 | 115.81 | 2,083,331 | -0.20(-0.17%) |
Jun 02, 2017 | 115.55 | 116.02 | 115.44 | 116.01 | 4,552,033 | +0.63(+0.55%) |
Jun 01, 2017 | 115.32 | 116.02 | 115.04 | 115.38 | 7,100,933 | -0.25(-0.22%) |
May 31, 2017 | 115.52 | 115.74 | 115.39 | 115.63 | 2,408,873 | +0.08(+0.07%) |
May 30, 2017 | 115.68 | 115.68 | 115.43 | 115.55 | 1,053,507 | +0.06(+0.05%) |
May 26, 2017 | 115.42 | 115.49 | 115.37 | 115.49 | 614,158 | +0.20(+0.17%) |
May 25, 2017 | 115.38 | 115.42 | 115.20 | 115.29 | 2,585,298 | -0.09(-0.08%) |
May 24, 2017 | 115.23 | 115.48 | 115.05 | 115.38 | 1,968,457 | +0.44(+0.38%) |
May 23, 2017 | 114.88 | 114.99 | 114.78 | 114.94 | 1,353,377 | +0.07(+0.06%) |
May 22, 2017 | 114.91 | 115.05 | 114.87 | 114.87 | 1,351,229 | -0.05(-0.04%) |
May 19, 2017 | 114.78 | 115.00 | 114.75 | 114.92 | 2,240,959 | +0.44(+0.38%) |
May 18, 2017 | 114.28 | 114.64 | 114.04 | 114.48 | 2,981,214 | -0.59(-0.51%) |
May 17, 2017 | 114.98 | 115.11 | 114.87 | 115.07 | 3,192,923 | -0.01(-0.01%) |
May 16, 2017 | 115.10 | 115.20 | 115.00 | 115.08 | 1,947,316 | +0.02(+0.02%) |
May 15, 2017 | 115.06 | 115.10 | 114.93 | 115.06 | 2,757,247 | +0.09(+0.08%) |
May 12, 2017 | 114.74 | 114.98 | 114.73 | 114.97 | 2,239,585 | +0.40(+0.35%) |
May 11, 2017 | 114.45 | 114.62 | 114.37 | 114.57 | 1,078,455 | +0.19(+0.17%) |
May 10, 2017 | 114.28 | 114.43 | 114.21 | 114.38 | 2,248,233 | +0.33(+0.29%) |
May 09, 2017 | 114.23 | 114.43 | 113.95 | 114.05 | 2,216,171 | -0.11(-0.10%) |
May 08, 2017 | 114.36 | 114.50 | 114.12 | 114.16 | 2,107,441 | -0.31(-0.27%) |
May 05, 2017 | 114.30 | 114.54 | 114.18 | 114.47 | 2,612,848 | +0.12(+0.10%) |
May 04, 2017 | 114.61 | 114.64 | 114.25 | 114.35 | 1,877,917 | -0.52(-0.45%) |
May 03, 2017 | 115.11 | 115.14 | 114.82 | 114.87 | 1,898,628 | -0.14(-0.12%) |
May 02, 2017 | 114.73 | 115.01 | 114.60 | 115.01 | 2,119,493 | +0.41(+0.36%) |
May 01, 2017 | 114.62 | 114.81 | 114.48 | 114.60 | 1,754,288 | -0.60(-0.52%) |
Apr 28, 2017 | 114.90 | 115.20 | 114.82 | 115.20 | 1,998,582 | +0.36(+0.31%) |
Apr 27, 2017 | 114.57 | 114.85 | 114.53 | 114.84 | 1,377,451 | +0.26(+0.23%) |
Apr 26, 2017 | 114.52 | 114.73 | 114.48 | 114.58 | 1,123,438 | -0.02(-0.02%) |
Apr 25, 2017 | 114.68 | 114.82 | 114.51 | 114.60 | 1,446,483 | -0.29(-0.25%) |
Apr 24, 2017 | 114.59 | 114.90 | 114.59 | 114.89 | 2,649,875 | +0.35(+0.31%) |
Apr 21, 2017 | 114.50 | 114.61 | 114.45 | 114.54 | 1,232,131 | +0.29(+0.25%) |
Apr 20, 2017 | 114.41 | 114.47 | 114.22 | 114.25 | 1,225,192 | +0.08(+0.07%) |
Apr 19, 2017 | 114.58 | 114.61 | 114.14 | 114.17 | 3,407,436 | -0.33(-0.29%) |
Apr 18, 2017 | 114.36 | 114.55 | 114.32 | 114.50 | 1,632,822 | +0.21(+0.18%) |
Apr 17, 2017 | 114.23 | 114.43 | 114.21 | 114.29 | 1,765,640 | +0.18(+0.16%) |
Apr 13, 2017 | 114.30 | 114.34 | 114.08 | 114.11 | 2,477,470 | -0.05(-0.04%) |
Apr 12, 2017 | 113.94 | 114.22 | 113.86 | 114.16 | 2,048,161 | +0.33(+0.29%) |
Apr 11, 2017 | 113.76 | 113.90 | 113.61 | 113.83 | 1,444,631 | +0.19(+0.17%) |
Apr 10, 2017 | 114.03 | 114.03 | 113.59 | 113.64 | 1,210,563 | -0.01(-0.01%) |
Apr 07, 2017 | 113.72 | 113.87 | 113.58 | 113.65 | 1,374,383 | -0.07(-0.06%) |
Apr 06, 2017 | 113.70 | 113.83 | 113.64 | 113.72 | 1,428,430 | -0.06(-0.05%) |
Apr 05, 2017 | 113.48 | 113.84 | 113.43 | 113.78 | 1,673,255 | +0.42(+0.37%) |
Apr 04, 2017 | 113.45 | 113.47 | 113.27 | 113.36 | 1,971,467 | -0.21(-0.18%) |
Apr 03, 2017 | 113.50 | 113.62 | 113.29 | 113.57 | 3,490,066 | -0.13(-0.11%) |
Mar 31, 2017 | 113.69 | 113.80 | 113.56 | 113.70 | 2,005,333 | -0.16(-0.14%) |
Mar 30, 2017 | 114.06 | 114.10 | 113.77 | 113.86 | 1,982,200 | -0.20(-0.18%) |
Mar 29, 2017 | 113.60 | 114.08 | 113.60 | 114.06 | 2,221,501 | +0.37(+0.33%) |
Mar 28, 2017 | 114.08 | 114.08 | 113.65 | 113.69 | 1,393,171 | -0.04(-0.04%) |
Mar 27, 2017 | 113.74 | 113.90 | 113.66 | 113.73 | 2,234,252 | -0.01(-0.01%) |
Mar 24, 2017 | 113.63 | 113.87 | 113.59 | 113.74 | 2,324,660 | +0.17(+0.15%) |
Mar 23, 2017 | 113.53 | 113.67 | 113.47 | 113.57 | 2,970,573 | +0.17(+0.15%) |
Mar 22, 2017 | 113.39 | 113.45 | 113.03 | 113.40 | 3,487,251 | +0.11(+0.10%) |
Mar 21, 2017 | 113.31 | 113.46 | 113.28 | 113.29 | 2,333,122 | +0.04(+0.04%) |
Mar 20, 2017 | 113.27 | 113.29 | 113.04 | 113.25 | 1,591,838 | +0.21(+0.18%) |
Mar 17, 2017 | 112.84 | 113.09 | 112.82 | 113.04 | 2,351,809 | +0.46(+0.41%) |
Mar 16, 2017 | 112.90 | 112.90 | 112.56 | 112.58 | 2,371,395 | -0.34(-0.30%) |
Mar 15, 2017 | 111.45 | 112.98 | 111.45 | 112.92 | 2,631,167 | +1.52(+1.36%) |
Mar 14, 2017 | 111.62 | 111.65 | 111.32 | 111.40 | 1,965,884 | -0.34(-0.30%) |
Mar 13, 2017 | 112.10 | 112.20 | 111.65 | 111.74 | 1,672,727 | -0.18(-0.16%) |
Mar 10, 2017 | 111.99 | 112.10 | 111.71 | 111.92 | 2,324,562 | +0.47(+0.42%) |
Mar 09, 2017 | 111.55 | 111.73 | 111.40 | 111.45 | 4,940,379 | -0.70(-0.62%) |
Mar 08, 2017 | 112.51 | 112.55 | 112.11 | 112.15 | 2,115,362 | -0.88(-0.78%) |
Mar 07, 2017 | 113.19 | 113.31 | 112.93 | 113.03 | 1,074,823 | -0.08(-0.07%) |
Mar 06, 2017 | 113.15 | 113.23 | 112.92 | 113.11 | 1,129,220 | -0.04(-0.04%) |
Mar 03, 2017 | 112.87 | 113.19 | 112.75 | 113.15 | 2,121,045 | +0.52(+0.46%) |
Mar 02, 2017 | 113.00 | 113.00 | 112.58 | 112.63 | 2,339,273 | -0.53(-0.47%) |
Mar 01, 2017 | 113.01 | 113.19 | 112.89 | 113.16 | 2,632,900 | -0.40(-0.35%) |
Feb 28, 2017 | 113.70 | 113.86 | 113.52 | 113.56 | 1,596,500 | +0.00(+0.00%) |
Feb 27, 2017 | 113.90 | 113.93 | 113.52 | 113.56 | 1,941,878 | -0.27(-0.24%) |
Feb 24, 2017 | 113.70 | 113.86 | 113.58 | 113.83 | 2,952,583 | +0.22(+0.19%) |
Feb 23, 2017 | 113.51 | 113.66 | 113.48 | 113.61 | 2,271,075 | +0.33(+0.29%) |
Feb 22, 2017 | 113.35 | 113.46 | 113.10 | 113.28 | 2,431,647 | +0.16(+0.14%) |
Feb 21, 2017 | 112.93 | 113.16 | 112.82 | 113.12 | 1,661,418 | +0.17(+0.15%) |
Feb 17, 2017 | 112.95 | 112.95 | 112.95 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 112.94 | 113.04 | 112.84 | 112.92 | 2,771,970 | -0.06(-0.05%) |
Feb 15, 2017 | 112.54 | 113.05 | 112.43 | 112.98 | 3,054,269 | -0.03(-0.03%) |
Feb 14, 2017 | 113.33 | 113.47 | 112.83 | 113.01 | 3,047,130 | -0.12(-0.11%) |
Feb 13, 2017 | 112.98 | 113.20 | 112.98 | 113.13 | 1,544,079 | +0.12(+0.11%) |
Feb 10, 2017 | 112.73 | 113.05 | 112.73 | 113.01 | 1,131,919 | +0.17(+0.15%) |
Feb 09, 2017 | 112.99 | 113.03 | 112.76 | 112.84 | 1,482,466 | -0.15(-0.13%) |
Feb 08, 2017 | 113.13 | 112.58 | 112.99 | 2,622,156 | +0.44(+0.39%) | |
Feb 07, 2017 | 112.69 | 112.77 | 112.11 | 112.55 | 2,529,511 | -0.14(-0.12%) |
Feb 06, 2017 | 112.77 | 113.41 | 112.58 | 112.69 | 1,677,311 | +0.00(+0.00%) |
Feb 03, 2017 | 112.34 | 112.78 | 112.22 | 112.69 | 5,082,639 | +0.65(+0.58%) |
Feb 02, 2017 | 112.33 | 112.36 | 112.02 | 112.04 | 3,683,572 | +0.33(+0.30%) |
Feb 01, 2017 | 111.63 | 111.83 | 111.31 | 111.71 | 1,830,410 | -0.42(-0.37%) |
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%) |