Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 133.60 | 137.57 | 130.99 | 135.48 | 250,802 | +2.01(+1.51%) |
Apr 27, 2017 | 133.94 | 134.73 | 132.79 | 133.47 | 155,195 | -0.10(-0.07%) |
Apr 26, 2017 | 133.40 | 134.29 | 132.62 | 133.57 | 135,514 | -0.02(-0.01%) |
Apr 25, 2017 | 133.76 | 134.77 | 133.02 | 133.59 | 128,015 | +0.86(+0.65%) |
Apr 24, 2017 | 132.32 | 133.25 | 131.43 | 132.73 | 169,889 | +2.54(+1.95%) |
Apr 21, 2017 | 129.80 | 131.79 | 129.50 | 130.19 | 144,246 | -0.19(-0.15%) |
Apr 20, 2017 | 129.47 | 130.86 | 129.18 | 130.38 | 124,825 | +1.58(+1.23%) |
Apr 19, 2017 | 129.01 | 129.54 | 128.44 | 128.80 | 77,316 | +0.30(+0.23%) |
Apr 18, 2017 | 127.30 | 128.78 | 126.99 | 128.50 | 81,539 | +0.42(+0.33%) |
Apr 17, 2017 | 126.19 | 128.12 | 125.88 | 128.08 | 119,644 | +2.05(+1.63%) |
Apr 13, 2017 | 127.93 | 128.59 | 125.99 | 126.03 | 76,275 | -2.13(-1.66%) |
Apr 12, 2017 | 129.38 | 130.04 | 127.91 | 128.16 | 117,741 | -1.59(-1.23%) |
Apr 11, 2017 | 127.73 | 129.76 | 126.82 | 129.75 | 118,439 | +1.64(+1.28%) |
Apr 10, 2017 | 128.36 | 128.90 | 127.07 | 128.11 | 87,252 | -0.39(-0.30%) |
Apr 07, 2017 | 127.67 | 129.35 | 127.30 | 128.50 | 101,206 | +0.77(+0.60%) |
Apr 06, 2017 | 125.87 | 127.78 | 125.71 | 127.73 | 118,074 | +1.80(+1.43%) |
Apr 05, 2017 | 127.94 | 128.72 | 125.78 | 125.93 | 108,840 | -1.77(-1.39%) |
Apr 04, 2017 | 127.43 | 128.51 | 127.07 | 127.70 | 119,792 | -0.24(-0.19%) |
Apr 03, 2017 | 128.50 | 129.24 | 126.52 | 127.94 | 149,979 | -1.01(-0.78%) |
Mar 31, 2017 | 128.11 | 129.60 | 127.94 | 128.95 | 146,406 | +0.55(+0.43%) |
Mar 30, 2017 | 128.95 | 129.14 | 127.45 | 128.40 | 62,797 | +0.18(+0.14%) |
Mar 29, 2017 | 126.97 | 128.46 | 126.82 | 128.22 | 69,115 | +0.99(+0.78%) |
Mar 28, 2017 | 126.50 | 127.72 | 125.42 | 127.23 | 115,656 | +0.32(+0.25%) |
Mar 27, 2017 | 125.93 | 127.42 | 125.00 | 126.91 | 90,750 | +0.06(+0.05%) |
Mar 24, 2017 | 127.54 | 128.68 | 126.03 | 126.85 | 87,368 | -0.13(-0.10%) |
Mar 23, 2017 | 126.97 | 129.30 | 124.59 | 126.98 | 122,310 | -0.18(-0.14%) |
Mar 22, 2017 | 127.93 | 128.41 | 126.25 | 127.16 | 145,752 | -1.15(-0.90%) |
Mar 21, 2017 | 131.33 | 131.51 | 128.12 | 128.31 | 140,802 | -2.40(-1.84%) |
Mar 20, 2017 | 131.31 | 131.31 | 129.88 | 130.71 | 95,481 | -0.98(-0.74%) |
Mar 17, 2017 | 131.90 | 132.31 | 131.16 | 131.69 | 284,803 | -0.13(-0.10%) |
Mar 16, 2017 | 131.35 | 132.11 | 130.33 | 131.82 | 91,913 | +0.37(+0.28%) |
Mar 15, 2017 | 130.22 | 131.63 | 129.11 | 131.45 | 146,685 | +1.53(+1.18%) |
Mar 14, 2017 | 130.17 | 130.45 | 128.66 | 129.92 | 76,996 | -0.42(-0.32%) |
Mar 13, 2017 | 128.92 | 130.50 | 128.53 | 130.34 | 79,034 | +1.44(+1.12%) |
Mar 10, 2017 | 130.45 | 130.73 | 128.53 | 128.90 | 132,945 | -0.73(-0.56%) |
Mar 09, 2017 | 130.16 | 130.67 | 129.13 | 129.63 | 93,170 | -0.17(-0.13%) |
Mar 08, 2017 | 130.03 | 130.97 | 129.66 | 129.80 | 110,351 | +0.13(+0.10%) |
Mar 07, 2017 | 130.41 | 131.35 | 129.51 | 129.67 | 109,807 | -1.02(-0.78%) |
Mar 06, 2017 | 131.11 | 131.70 | 130.44 | 130.69 | 128,710 | -1.10(-0.83%) |
Mar 03, 2017 | 131.87 | 132.04 | 130.24 | 131.79 | 106,463 | +0.11(+0.08%) |
Mar 02, 2017 | 132.00 | 132.99 | 131.28 | 131.68 | 140,680 | -0.40(-0.30%) |
Mar 01, 2017 | 131.74 | 132.97 | 131.31 | 132.08 | 287,466 | +2.03(+1.56%) |
Feb 28, 2017 | 130.67 | 132.41 | 125.98 | 130.05 | 170,055 | -1.88(-1.42%) |
Feb 27, 2017 | 131.80 | 133.12 | 131.23 | 131.93 | 171,420 | -0.42(-0.32%) |
Feb 24, 2017 | 130.07 | 133.09 | 129.51 | 132.35 | 199,526 | +1.42(+1.08%) |
Feb 23, 2017 | 131.38 | 131.38 | 129.34 | 130.93 | 126,502 | +0.23(+0.18%) |
Feb 22, 2017 | 131.24 | 131.75 | 130.35 | 130.70 | 161,171 | -0.50(-0.38%) |
Feb 21, 2017 | 130.54 | 131.23 | 130.01 | 131.20 | 114,072 | +1.35(+1.04%) |
Feb 17, 2017 | 129.85 | 129.85 | 129.85 | 0 | +1.08(+0.84%) | |
Feb 16, 2017 | 128.95 | 130.47 | 128.44 | 128.77 | 171,561 | -0.01(-0.01%) |
Feb 15, 2017 | 127.80 | 129.09 | 127.09 | 128.78 | 96,420 | +0.34(+0.26%) |
Feb 14, 2017 | 126.24 | 128.69 | 124.09 | 128.44 | 218,011 | +1.69(+1.33%) |
Feb 13, 2017 | 127.44 | 127.64 | 126.41 | 126.75 | 99,604 | -0.04(-0.03%) |
Feb 10, 2017 | 126.01 | 127.39 | 125.50 | 126.79 | 128,202 | +1.38(+1.10%) |
Feb 09, 2017 | 123.13 | 125.72 | 123.13 | 125.41 | 122,337 | +2.46(+2.00%) |
Feb 08, 2017 | 122.98 | 123.55 | 122.20 | 122.95 | 97,400 | -0.34(-0.28%) |
Feb 07, 2017 | 124.00 | 124.35 | 122.46 | 123.29 | 101,247 | -0.38(-0.31%) |
Feb 06, 2017 | 123.73 | 124.88 | 122.95 | 123.67 | 191,642 | -0.85(-0.68%) |
Feb 03, 2017 | 124.94 | 125.48 | 124.28 | 124.52 | 137,635 | +0.61(+0.49%) |
Feb 02, 2017 | 121.16 | 124.19 | 119.52 | 123.91 | 299,213 | +2.99(+2.47%) |
Feb 01, 2017 | 124.30 | 126.97 | 120.31 | 120.92 | 424,573 | -2.36(-1.91%) |
Jan 31, 2017 | 123.52 | 124.60 | 122.21 | 123.28 | 153,572 | -0.16(-0.13%) |
Jan 30, 2017 | 125.42 | 125.42 | 123.14 | 123.44 | 185,382 | -2.05(-1.63%) |
Jan 27, 2017 | 126.31 | 126.68 | 124.90 | 125.49 | 110,298 | -0.34(-0.27%) |
Jan 26, 2017 | 125.49 | 126.38 | 124.97 | 125.83 | 126,374 | +0.24(+0.19%) |
Jan 25, 2017 | 125.92 | 126.27 | 124.96 | 125.59 | 121,719 | +0.63(+0.50%) |
Jan 24, 2017 | 123.94 | 125.32 | 123.00 | 124.96 | 149,714 | +1.68(+1.36%) |
Jan 23, 2017 | 123.11 | 124.66 | 122.66 | 123.28 | 149,573 | +0.18(+0.15%) |
Jan 20, 2017 | 122.84 | 123.87 | 122.08 | 123.10 | 141,254 | +0.74(+0.60%) |
Jan 19, 2017 | 123.31 | 123.59 | 121.56 | 122.36 | 124,779 | -0.65(-0.53%) |
Jan 18, 2017 | 123.41 | 124.07 | 122.69 | 123.01 | 130,346 | +0.28(+0.23%) |
Jan 17, 2017 | 123.95 | 124.90 | 122.47 | 122.73 | 175,462 | -1.96(-1.57%) |
Jan 13, 2017 | 124.69 | 124.69 | 124.69 | 0 | +1.80(+1.46%) | |
Jan 12, 2017 | 122.18 | 123.08 | 120.80 | 122.89 | 113,549 | +0.22(+0.18%) |
Jan 11, 2017 | 121.95 | 123.50 | 121.52 | 122.67 | 137,686 | +0.65(+0.53%) |
Jan 10, 2017 | 121.34 | 122.81 | 120.76 | 122.02 | 246,747 | +0.50(+0.41%) |
Jan 09, 2017 | 121.72 | 122.68 | 120.99 | 121.52 | 331,285 | -0.97(-0.79%) |
Jan 06, 2017 | 123.20 | 123.96 | 121.64 | 122.49 | 235,226 | -0.49(-0.40%) |
Jan 05, 2017 | 123.36 | 124.54 | 120.58 | 122.98 | 148,500 | -0.47(-0.38%) |
Jan 04, 2017 | 120.87 | 123.85 | 120.82 | 123.45 | 231,109 | +3.30(+2.75%) |
Jan 03, 2017 | 119.80 | 120.33 | 118.95 | 120.15 | 200,327 | +0.95(+0.80%) |
Dec 30, 2016 | 119.20 | 119.20 | 119.20 | 0 | -1.30(-1.08%) | |
Dec 29, 2016 | 119.26 | 120.81 | 118.05 | 120.50 | 82,381 | +1.18(+0.99%) |
Dec 28, 2016 | 121.70 | 122.20 | 119.16 | 119.32 | 105,696 | -2.06(-1.70%) |
Dec 27, 2016 | 121.40 | 122.15 | 120.65 | 121.38 | 53,901 | +0.43(+0.36%) |
Dec 23, 2016 | 120.95 | 120.95 | 120.95 | 0 | +0.23(+0.19%) | |
Dec 22, 2016 | 121.58 | 121.58 | 119.39 | 120.72 | 92,281 | -0.50(-0.41%) |
Dec 21, 2016 | 121.02 | 121.62 | 120.29 | 121.22 | 79,668 | -0.05(-0.04%) |
Dec 20, 2016 | 121.10 | 121.67 | 120.12 | 121.27 | 82,539 | -0.01(-0.01%) |
Dec 19, 2016 | 120.98 | 122.03 | 120.62 | 121.28 | 115,764 | +0.39(+0.32%) |
Dec 16, 2016 | 121.09 | 122.66 | 120.57 | 120.89 | 404,825 | +0.11(+0.09%) |
Dec 15, 2016 | 120.07 | 122.06 | 119.37 | 120.78 | 206,806 | +0.31(+0.26%) |
Dec 14, 2016 | 121.98 | 122.33 | 120.24 | 120.47 | 243,406 | -1.18(-0.97%) |
Dec 13, 2016 | 121.98 | 122.99 | 121.50 | 121.65 | 243,252 | -0.38(-0.31%) |
Dec 12, 2016 | 121.50 | 123.20 | 120.59 | 122.03 | 187,417 | -0.10(-0.08%) |
Dec 09, 2016 | 121.86 | 123.01 | 121.42 | 122.13 | 258,197 | +0.67(+0.55%) |
Dec 08, 2016 | 119.64 | 121.87 | 119.42 | 121.46 | 213,107 | +1.48(+1.23%) |
Dec 07, 2016 | 116.02 | 120.00 | 115.76 | 119.98 | 217,386 | +3.74(+3.22%) |
Dec 06, 2016 | 115.82 | 116.80 | 114.17 | 116.24 | 290,376 | +1.05(+0.91%) |
Dec 05, 2016 | 112.88 | 115.33 | 112.12 | 115.19 | 279,551 | +2.71(+2.41%) |
Dec 02, 2016 | 112.84 | 113.74 | 111.98 | 112.48 | 185,545 | -0.48(-0.42%) |
Dec 01, 2016 | 113.81 | 114.69 | 112.22 | 112.96 | 297,712 | -0.71(-0.62%) |
Nov 30, 2016 | 117.89 | 117.89 | 113.55 | 113.67 | 344,128 | -4.02(-3.41%) |
Nov 29, 2016 | 116.96 | 118.15 | 116.68 | 117.69 | 203,649 | +0.97(+0.83%) |
Nov 28, 2016 | 116.82 | 117.69 | 116.43 | 116.72 | 143,801 | -0.53(-0.45%) |
Nov 25, 2016 | 116.42 | 117.25 | 115.58 | 117.25 | 91,150 | +0.89(+0.76%) |
Nov 23, 2016 | 116.36 | 116.36 | 116.36 | 0 | +0.32(+0.28%) | |
Nov 22, 2016 | 114.63 | 116.16 | 113.39 | 116.04 | 244,603 | +1.49(+1.30%) |
Nov 21, 2016 | 114.96 | 114.99 | 113.58 | 114.55 | 156,278 | +0.33(+0.29%) |
Nov 18, 2016 | 114.64 | 114.91 | 113.53 | 114.22 | 163,861 | -0.03(-0.03%) |
Nov 17, 2016 | 113.23 | 114.88 | 113.23 | 114.25 | 214,017 | +1.29(+1.14%) |
Nov 16, 2016 | 111.24 | 113.00 | 110.70 | 112.96 | 250,750 | +1.58(+1.42%) |
Nov 15, 2016 | 111.71 | 112.71 | 110.14 | 111.38 | 401,057 | -0.90(-0.80%) |
Nov 14, 2016 | 114.86 | 115.32 | 111.53 | 112.28 | 220,540 | -1.69(-1.48%) |
Nov 11, 2016 | 113.15 | 114.60 | 112.71 | 113.97 | 350,262 | +0.82(+0.72%) |
Nov 10, 2016 | 114.96 | 116.40 | 112.67 | 113.15 | 335,719 | -1.43(-1.25%) |
Nov 09, 2016 | 112.39 | 114.76 | 112.39 | 114.58 | 256,086 | -0.20(-0.17%) |
Nov 08, 2016 | 118.27 | 119.40 | 109.73 | 114.78 | 976,940 | -2.71(-2.31%) |
Nov 07, 2016 | 115.08 | 118.43 | 114.77 | 117.49 | 387,783 | +3.91(+3.44%) |
Nov 04, 2016 | 115.00 | 115.67 | 113.54 | 113.58 | 302,397 | -1.47(-1.28%) |
Nov 03, 2016 | 116.10 | 116.37 | 114.74 | 115.05 | 157,572 | -0.63(-0.54%) |
Nov 02, 2016 | 116.88 | 118.05 | 115.62 | 115.68 | 174,812 | -1.19(-1.02%) |
Nov 01, 2016 | 120.57 | 120.57 | 116.11 | 116.87 | 207,673 | -3.77(-3.12%) |
Oct 31, 2016 | 119.72 | 121.79 | 119.01 | 120.64 | 183,298 | +1.51(+1.27%) |
Oct 28, 2016 | 119.64 | 121.32 | 119.05 | 119.13 | 169,592 | -0.64(-0.53%) |
Oct 27, 2016 | 122.96 | 122.96 | 119.02 | 119.77 | 220,311 | -2.51(-2.05%) |
Oct 26, 2016 | 121.78 | 123.14 | 121.78 | 122.28 | 161,385 | -0.15(-0.12%) |
Oct 25, 2016 | 123.60 | 125.18 | 120.89 | 122.43 | 202,103 | -1.17(-0.95%) |
Oct 24, 2016 | 125.01 | 125.02 | 121.96 | 123.60 | 228,873 | +0.15(+0.12%) |
Oct 21, 2016 | 122.20 | 123.48 | 122.18 | 123.45 | 212,401 | +0.22(+0.18%) |
Oct 20, 2016 | 122.59 | 123.31 | 121.68 | 123.23 | 163,322 | +0.48(+0.39%) |
Oct 19, 2016 | 122.17 | 123.26 | 121.10 | 122.75 | 103,984 | +0.66(+0.54%) |
Oct 18, 2016 | 122.29 | 122.92 | 121.87 | 122.09 | 132,975 | +0.67(+0.55%) |
Oct 17, 2016 | 121.05 | 121.84 | 120.73 | 121.42 | 130,806 | +0.61(+0.50%) |
Oct 14, 2016 | 120.81 | 121.25 | 119.95 | 120.81 | 136,490 | +0.57(+0.47%) |
Oct 13, 2016 | 119.34 | 121.34 | 119.34 | 120.24 | 132,090 | -0.47(-0.39%) |
Oct 12, 2016 | 119.75 | 121.12 | 118.97 | 120.71 | 136,979 | +1.09(+0.91%) |
Oct 11, 2016 | 120.93 | 121.37 | 118.94 | 119.62 | 215,740 | -2.23(-1.83%) |
Oct 10, 2016 | 122.03 | 123.79 | 121.73 | 121.85 | 207,831 | -0.18(-0.15%) |
Oct 07, 2016 | 123.34 | 123.34 | 121.31 | 122.03 | 140,740 | -1.33(-1.08%) |
Oct 06, 2016 | 122.16 | 123.68 | 121.06 | 123.36 | 163,145 | +1.24(+1.02%) |
Oct 05, 2016 | 123.42 | 125.62 | 121.13 | 122.12 | 152,514 | -0.66(-0.54%) |
Oct 04, 2016 | 124.11 | 124.39 | 122.47 | 122.78 | 172,909 | -1.42(-1.14%) |
Oct 03, 2016 | 123.70 | 125.96 | 123.38 | 124.20 | 175,999 | -0.35(-0.28%) |
Sep 30, 2016 | 125.88 | 125.88 | 124.22 | 124.55 | 233,612 | -0.58(-0.46%) |
Sep 29, 2016 | 127.24 | 127.49 | 125.06 | 125.13 | 123,947 | -2.22(-1.74%) |
Sep 28, 2016 | 127.57 | 128.51 | 126.40 | 127.35 | 211,365 | -0.10(-0.08%) |
Sep 27, 2016 | 127.69 | 128.38 | 126.76 | 127.45 | 164,067 | -0.45(-0.35%) |
Sep 26, 2016 | 127.98 | 128.84 | 127.36 | 127.90 | 148,629 | -0.53(-0.41%) |
Sep 23, 2016 | 128.97 | 129.51 | 128.38 | 128.43 | 100,069 | -1.10(-0.85%) |
Sep 22, 2016 | 129.31 | 129.84 | 127.88 | 129.53 | 187,853 | +1.21(+0.94%) |
Sep 21, 2016 | 127.66 | 128.50 | 125.25 | 128.32 | 208,359 | -0.51(-0.40%) |
Sep 20, 2016 | 130.42 | 130.56 | 128.81 | 128.83 | 95,865 | -0.58(-0.45%) |
Sep 19, 2016 | 130.54 | 132.20 | 129.34 | 129.41 | 171,644 | +0.02(+0.02%) |
Sep 16, 2016 | 130.96 | 131.39 | 129.21 | 129.39 | 293,803 | -1.94(-1.48%) |
Sep 15, 2016 | 128.31 | 131.56 | 128.31 | 131.33 | 232,160 | +3.19(+2.49%) |
Sep 14, 2016 | 127.19 | 129.62 | 127.19 | 128.14 | 310,529 | +0.73(+0.57%) |
Sep 13, 2016 | 130.09 | 130.96 | 127.25 | 127.41 | 311,235 | -4.28(-3.25%) |
Sep 12, 2016 | 127.78 | 131.75 | 127.78 | 131.69 | 147,444 | +3.24(+2.52%) |
Sep 09, 2016 | 131.48 | 131.95 | 128.42 | 128.45 | 179,781 | -4.36(-3.28%) |
Sep 08, 2016 | 131.91 | 132.89 | 131.78 | 132.81 | 115,954 | +0.36(+0.27%) |
Sep 07, 2016 | 132.05 | 132.71 | 131.23 | 132.45 | 216,338 | -0.20(-0.15%) |
Sep 06, 2016 | 132.10 | 132.77 | 131.21 | 132.65 | 122,986 | +0.35(+0.26%) |
Sep 02, 2016 | 130.02 | 132.30 | 132.30 | 132.30 | 152,673 | +2.41(+1.85%) |
Sep 01, 2016 | 127.41 | 129.89 | 127.41 | 129.89 | 262,118 | +2.01(+1.57%) |
Aug 31, 2016 | 128.53 | 128.60 | 127.22 | 127.88 | 163,035 | -0.32(-0.25%) |
Aug 30, 2016 | 127.68 | 128.37 | 127.09 | 128.20 | 151,632 | +1.12(+0.88%) |
Aug 29, 2016 | 126.95 | 128.02 | 126.80 | 127.08 | 124,304 | +0.39(+0.31%) |
Aug 26, 2016 | 127.98 | 127.98 | 125.84 | 126.69 | 144,012 | -1.06(-0.83%) |
Aug 25, 2016 | 125.63 | 128.95 | 125.63 | 127.75 | 227,469 | +1.89(+1.50%) |
Aug 24, 2016 | 127.12 | 127.69 | 125.76 | 125.86 | 117,470 | -1.37(-1.08%) |
Aug 23, 2016 | 127.10 | 128.52 | 126.72 | 127.23 | 173,838 | +0.39(+0.31%) |
Aug 22, 2016 | 126.78 | 126.93 | 125.79 | 126.84 | 89,239 | -0.16(-0.13%) |
Aug 19, 2016 | 126.69 | 127.31 | 125.38 | 127.00 | 118,695 | +0.73(+0.58%) |
Aug 18, 2016 | 125.04 | 126.47 | 125.04 | 126.27 | 91,036 | +1.05(+0.84%) |
Aug 17, 2016 | 125.33 | 125.81 | 124.73 | 125.22 | 85,364 | -0.33(-0.26%) |
Aug 16, 2016 | 127.15 | 127.15 | 125.50 | 125.55 | 127,146 | -1.84(-1.44%) |
Aug 15, 2016 | 126.25 | 127.90 | 126.25 | 127.39 | 117,959 | +0.62(+0.49%) |
Aug 12, 2016 | 127.37 | 127.42 | 126.72 | 126.77 | 81,146 | -0.72(-0.56%) |
Aug 11, 2016 | 127.60 | 128.60 | 127.47 | 127.49 | 89,022 | +0.04(+0.03%) |
Aug 10, 2016 | 127.58 | 128.23 | 126.62 | 127.45 | 140,218 | -0.01(-0.01%) |
Aug 09, 2016 | 127.16 | 128.44 | 127.03 | 127.46 | 206,740 | -0.28(-0.22%) |
Aug 08, 2016 | 128.67 | 128.98 | 127.46 | 127.74 | 179,588 | -1.30(-1.01%) |
Aug 05, 2016 | 128.86 | 129.23 | 128.33 | 129.04 | 137,851 | +1.14(+0.89%) |
Aug 04, 2016 | 128.59 | 128.59 | 127.68 | 127.90 | 161,350 | -0.67(-0.52%) |
Aug 03, 2016 | 128.08 | 128.87 | 127.99 | 128.57 | 210,407 | +0.07(+0.05%) |
Aug 02, 2016 | 129.94 | 130.93 | 128.34 | 128.50 | 333,578 | -1.66(-1.28%) |
Aug 01, 2016 | 126.34 | 130.22 | 126.01 | 130.16 | 306,104 | +3.58(+2.83%) |
Jul 29, 2016 | 119.94 | 130.10 | 118.82 | 126.58 | 876,226 | +11.03(+9.55%) |
Jul 28, 2016 | 117.44 | 119.73 | 115.38 | 115.55 | 257,842 | -1.91(-1.63%) |
Jul 27, 2016 | 117.86 | 118.20 | 117.00 | 117.45 | 103,196 | -0.09(-0.08%) |
Jul 26, 2016 | 117.89 | 118.77 | 116.90 | 117.54 | 86,822 | -0.17(-0.14%) |
Jul 25, 2016 | 118.88 | 119.57 | 116.41 | 117.71 | 89,445 | -1.18(-0.99%) |
Jul 22, 2016 | 116.55 | 119.09 | 116.55 | 118.89 | 158,253 | +2.22(+1.90%) |
Jul 21, 2016 | 118.49 | 118.55 | 116.39 | 116.67 | 82,769 | -2.03(-1.71%) |
Jul 20, 2016 | 118.32 | 118.93 | 117.89 | 118.70 | 127,748 | +1.30(+1.11%) |
Jul 19, 2016 | 116.53 | 117.90 | 116.49 | 117.40 | 88,994 | +1.06(+0.91%) |
Jul 18, 2016 | 116.96 | 116.96 | 115.47 | 116.34 | 161,972 | -0.35(-0.30%) |
Jul 15, 2016 | 118.25 | 118.35 | 116.48 | 116.69 | 125,087 | -1.19(-1.01%) |
Jul 14, 2016 | 119.16 | 119.22 | 117.76 | 117.88 | 117,247 | -0.26(-0.22%) |
Jul 13, 2016 | 118.76 | 119.12 | 117.03 | 118.14 | 233,086 | +0.36(+0.30%) |
Jul 12, 2016 | 116.00 | 117.98 | 114.94 | 117.78 | 245,895 | +2.69(+2.34%) |
Jul 11, 2016 | 115.27 | 115.72 | 114.70 | 115.09 | 150,292 | +0.29(+0.25%) |
Jul 08, 2016 | 115.94 | 116.26 | 114.73 | 114.81 | 191,818 | +0.01(+0.01%) |
Jul 07, 2016 | 113.39 | 115.16 | 113.39 | 114.80 | 189,901 | +1.40(+1.23%) |
Jul 06, 2016 | 113.53 | 114.20 | 112.76 | 113.40 | 126,040 | -0.31(-0.27%) |
Jul 05, 2016 | 113.21 | 114.33 | 112.88 | 113.70 | 132,242 | -0.16(-0.14%) |
Jul 01, 2016 | 112.69 | 113.86 | 113.86 | 113.86 | 268,028 | +0.91(+0.80%) |
Jun 30, 2016 | 109.77 | 113.15 | 109.70 | 112.96 | 240,128 | +3.64(+3.33%) |
Jun 29, 2016 | 108.33 | 109.80 | 107.85 | 109.32 | 107,672 | +2.49(+2.33%) |
Jun 28, 2016 | 106.65 | 107.74 | 105.64 | 106.83 | 154,192 | +0.90(+0.85%) |
Jun 27, 2016 | 107.84 | 108.13 | 105.70 | 105.93 | 263,220 | -3.02(-2.77%) |
Jun 24, 2016 | 107.95 | 110.74 | 107.14 | 108.95 | 285,260 | -4.08(-3.61%) |
Jun 23, 2016 | 112.63 | 113.45 | 111.01 | 113.03 | 167,888 | +1.37(+1.23%) |
Jun 22, 2016 | 111.15 | 113.09 | 110.54 | 111.66 | 184,578 | +0.40(+0.36%) |
Jun 21, 2016 | 111.12 | 112.03 | 110.66 | 111.26 | 108,046 | +0.16(+0.14%) |
Jun 20, 2016 | 111.32 | 112.58 | 110.79 | 111.10 | 104,740 | +1.78(+1.63%) |
Jun 17, 2016 | 111.61 | 111.83 | 108.30 | 109.32 | 265,535 | -2.06(-1.85%) |
Jun 16, 2016 | 110.09 | 111.53 | 109.42 | 111.38 | 206,037 | +0.57(+0.51%) |
Jun 15, 2016 | 111.66 | 111.74 | 110.59 | 110.81 | 155,587 | -0.53(-0.48%) |
Jun 14, 2016 | 110.85 | 111.79 | 110.41 | 111.34 | 91,682 | +0.48(+0.43%) |
Jun 13, 2016 | 113.12 | 113.38 | 110.80 | 110.86 | 242,099 | -2.64(-2.33%) |
Jun 10, 2016 | 115.05 | 115.19 | 113.09 | 113.50 | 109,590 | -2.18(-1.88%) |
Jun 09, 2016 | 114.19 | 115.81 | 112.60 | 115.67 | 134,984 | +0.90(+0.78%) |
Jun 08, 2016 | 113.65 | 115.22 | 113.20 | 114.78 | 108,218 | +1.08(+0.95%) |
Jun 07, 2016 | 113.44 | 114.64 | 113.21 | 113.69 | 80,808 | +0.13(+0.11%) |
Jun 06, 2016 | 112.68 | 114.19 | 111.78 | 113.57 | 116,868 | +0.73(+0.65%) |
Jun 03, 2016 | 114.25 | 114.25 | 112.21 | 112.84 | 132,410 | -1.18(-1.03%) |
Jun 02, 2016 | 112.14 | 114.63 | 112.14 | 114.02 | 231,147 | +1.49(+1.32%) |
Jun 01, 2016 | 111.29 | 112.59 | 110.82 | 112.53 | 225,618 | +1.15(+1.03%) |
May 31, 2016 | 111.65 | 112.20 | 110.62 | 111.38 | 241,401 | -0.14(-0.13%) |
May 27, 2016 | 109.48 | 111.52 | 111.52 | 111.52 | 136,665 | +2.46(+2.25%) |
May 26, 2016 | 109.38 | 110.24 | 108.56 | 109.06 | 147,831 | -0.32(-0.29%) |
May 25, 2016 | 110.14 | 110.32 | 109.17 | 109.38 | 119,565 | -0.56(-0.51%) |
May 24, 2016 | 106.94 | 110.29 | 105.69 | 109.94 | 163,463 | +3.71(+3.49%) |
May 23, 2016 | 107.11 | 108.00 | 106.13 | 106.23 | 80,433 | -0.86(-0.80%) |
May 20, 2016 | 104.69 | 107.16 | 104.63 | 107.09 | 160,031 | +2.58(+2.47%) |
May 19, 2016 | 104.82 | 105.94 | 103.43 | 104.51 | 143,956 | -1.16(-1.10%) |
May 18, 2016 | 105.79 | 107.27 | 104.65 | 105.67 | 172,244 | -0.42(-0.39%) |
May 17, 2016 | 109.62 | 109.62 | 105.58 | 106.09 | 180,691 | -3.86(-3.51%) |
May 16, 2016 | 109.07 | 110.32 | 108.29 | 109.95 | 127,603 | +0.88(+0.81%) |
May 13, 2016 | 108.32 | 110.88 | 107.87 | 109.07 | 238,015 | +0.35(+0.32%) |
May 12, 2016 | 108.35 | 109.18 | 107.46 | 108.72 | 97,917 | +0.79(+0.73%) |
May 11, 2016 | 109.23 | 109.47 | 107.26 | 107.93 | 93,701 | -1.40(-1.28%) |
May 10, 2016 | 107.93 | 109.36 | 107.44 | 109.33 | 123,509 | +1.71(+1.59%) |
May 09, 2016 | 106.24 | 108.86 | 106.24 | 107.62 | 156,012 | +1.67(+1.58%) |
May 06, 2016 | 105.30 | 106.77 | 104.35 | 105.95 | 132,419 | -0.11(-0.10%) |
May 05, 2016 | 106.25 | 107.22 | 104.13 | 106.06 | 294,356 | +1.79(+1.71%) |
May 04, 2016 | 104.20 | 105.03 | 103.82 | 104.27 | 172,507 | -0.62(-0.59%) |
May 03, 2016 | 108.25 | 108.89 | 104.36 | 104.89 | 160,653 | -4.00(-3.67%) |