Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 126.82 | 128.57 | 126.62 | 128.50 | 1,402,001 | +2.27(+1.80%) |
Jul 28, 2017 | 126.64 | 127.30 | 125.81 | 126.23 | 461,649 | -0.74(-0.58%) |
Jul 27, 2017 | 126.89 | 127.46 | 126.39 | 126.97 | 622,983 | -0.04(-0.03%) |
Jul 26, 2017 | 126.63 | 127.21 | 126.35 | 127.01 | 373,718 | +0.62(+0.49%) |
Jul 25, 2017 | 126.50 | 127.19 | 126.07 | 126.39 | 398,819 | -0.09(-0.07%) |
Jul 24, 2017 | 126.51 | 126.93 | 125.95 | 126.48 | 767,560 | -0.23(-0.18%) |
Jul 21, 2017 | 125.78 | 127.26 | 125.78 | 126.71 | 586,040 | +0.48(+0.38%) |
Jul 20, 2017 | 126.48 | 125.56 | 126.23 | 510,699 | +0.47(+0.37%) | |
Jul 19, 2017 | 125.41 | 126.01 | 125.00 | 125.76 | 558,467 | +0.70(+0.56%) |
Jul 18, 2017 | 125.12 | 125.44 | 124.48 | 125.06 | 644,642 | -0.19(-0.15%) |
Jul 17, 2017 | 124.07 | 125.50 | 124.07 | 125.25 | 836,798 | +1.64(+1.33%) |
Jul 14, 2017 | 123.67 | 123.86 | 123.31 | 123.61 | 514,255 | +0.34(+0.28%) |
Jul 13, 2017 | 123.46 | 123.93 | 122.88 | 123.27 | 709,647 | -0.17(-0.14%) |
Jul 12, 2017 | 122.78 | 123.54 | 122.69 | 123.44 | 644,777 | +1.41(+1.16%) |
Jul 11, 2017 | 122.74 | 122.89 | 121.77 | 122.03 | 1,106,890 | -0.77(-0.63%) |
Jul 10, 2017 | 122.89 | 123.10 | 122.47 | 122.80 | 506,612 | +0.03(+0.02%) |
Jul 07, 2017 | 123.47 | 121.79 | 122.77 | 704,350 | +0.98(+0.80%) | |
Jul 06, 2017 | 121.61 | 122.10 | 120.73 | 121.79 | 834,355 | -0.56(-0.46%) |
Jul 05, 2017 | 121.49 | 122.72 | 121.28 | 122.35 | 869,498 | +1.04(+0.86%) |
Jul 03, 2017 | 122.76 | 123.47 | 121.24 | 121.31 | 461,496 | -1.03(-0.84%) |
Jun 30, 2017 | 122.14 | 122.77 | 121.37 | 122.34 | 1,017,781 | +0.73(+0.60%) |
Jun 29, 2017 | 123.62 | 123.64 | 120.37 | 121.61 | 1,160,143 | -2.45(-1.97%) |
Jun 28, 2017 | 123.16 | 124.25 | 122.30 | 124.06 | 782,125 | +1.21(+0.98%) |
Jun 27, 2017 | 123.86 | 124.08 | 122.81 | 122.85 | 668,115 | -1.48(-1.19%) |
Jun 26, 2017 | 125.06 | 127.10 | 124.14 | 124.33 | 646,157 | -0.47(-0.38%) |
Jun 23, 2017 | 125.46 | 124.64 | 124.80 | 1,389,735 | -0.11(-0.09%) | |
Jun 22, 2017 | 125.22 | 125.62 | 123.96 | 124.91 | 683,601 | -0.47(-0.37%) |
Jun 21, 2017 | 124.74 | 125.76 | 124.31 | 125.38 | 1,153,194 | +0.76(+0.61%) |
Jun 20, 2017 | 124.77 | 125.95 | 124.39 | 124.62 | 962,389 | -0.57(-0.46%) |
Jun 19, 2017 | 125.06 | 125.32 | 124.65 | 125.19 | 778,124 | +0.54(+0.43%) |
Jun 16, 2017 | 121.74 | 125.59 | 121.74 | 124.65 | 1,732,423 | -0.82(-0.65%) |
Jun 15, 2017 | 123.90 | 125.55 | 123.37 | 125.47 | 641,431 | +0.85(+0.68%) |
Jun 14, 2017 | 125.04 | 125.55 | 123.69 | 124.62 | 736,344 | +0.11(+0.09%) |
Jun 13, 2017 | 123.13 | 124.69 | 122.81 | 124.51 | 664,420 | +1.33(+1.08%) |
Jun 12, 2017 | 122.45 | 123.58 | 122.26 | 123.18 | 874,704 | +0.32(+0.26%) |
Jun 09, 2017 | 123.92 | 124.42 | 121.95 | 122.86 | 823,108 | -0.89(-0.72%) |
Jun 08, 2017 | 124.97 | 125.18 | 122.84 | 123.75 | 821,631 | -1.35(-1.08%) |
Jun 07, 2017 | 124.50 | 125.16 | 123.98 | 125.10 | 700,175 | +0.67(+0.54%) |
Jun 06, 2017 | 125.41 | 125.80 | 124.31 | 124.43 | 1,153,764 | -1.03(-0.82%) |
Jun 05, 2017 | 126.00 | 126.28 | 125.05 | 125.46 | 634,435 | -0.25(-0.20%) |
Jun 02, 2017 | 125.60 | 125.91 | 124.57 | 125.71 | 767,890 | +0.48(+0.38%) |
Jun 01, 2017 | 125.39 | 125.64 | 124.39 | 125.23 | 895,978 | -0.05(-0.04%) |
May 31, 2017 | 124.89 | 125.33 | 124.33 | 125.28 | 1,532,091 | +0.75(+0.60%) |
May 30, 2017 | 123.93 | 124.70 | 123.69 | 124.53 | 509,129 | +0.44(+0.35%) |
May 26, 2017 | 124.59 | 124.81 | 123.87 | 124.09 | 551,376 | -0.43(-0.35%) |
May 25, 2017 | 122.87 | 124.80 | 122.82 | 124.52 | 814,294 | +1.76(+1.43%) |
May 24, 2017 | 122.27 | 122.79 | 122.00 | 122.76 | 592,971 | +0.42(+0.34%) |
May 23, 2017 | 122.91 | 123.17 | 122.06 | 122.34 | 755,827 | +0.02(+0.02%) |
May 22, 2017 | 120.75 | 122.49 | 120.68 | 122.32 | 803,088 | +1.64(+1.36%) |
May 19, 2017 | 120.12 | 121.11 | 119.47 | 120.68 | 883,468 | +0.64(+0.53%) |
May 18, 2017 | 119.30 | 120.37 | 118.95 | 120.04 | 717,076 | +0.91(+0.76%) |
May 17, 2017 | 119.01 | 120.01 | 118.73 | 119.13 | 880,469 | -0.62(-0.52%) |
May 16, 2017 | 120.25 | 121.14 | 119.49 | 119.75 | 770,582 | -1.15(-0.95%) |
May 15, 2017 | 119.63 | 120.94 | 119.63 | 120.90 | 728,544 | +1.12(+0.94%) |
May 12, 2017 | 119.64 | 119.91 | 119.19 | 119.78 | 527,931 | -0.08(-0.07%) |
May 11, 2017 | 118.97 | 119.90 | 118.10 | 119.86 | 608,493 | +0.61(+0.51%) |
May 10, 2017 | 119.42 | 119.89 | 119.09 | 119.25 | 603,570 | -0.48(-0.40%) |
May 09, 2017 | 120.00 | 120.20 | 119.39 | 119.73 | 959,646 | -0.11(-0.09%) |
May 08, 2017 | 119.98 | 120.18 | 119.41 | 119.84 | 619,231 | -0.16(-0.13%) |
May 05, 2017 | 120.34 | 120.41 | 119.26 | 120.00 | 634,264 | -0.25(-0.21%) |
May 04, 2017 | 118.63 | 121.18 | 117.75 | 120.25 | 1,085,222 | +1.79(+1.51%) |
May 03, 2017 | 118.63 | 118.64 | 117.33 | 118.46 | 1,132,580 | -0.18(-0.15%) |
May 02, 2017 | 119.44 | 119.44 | 118.29 | 118.64 | 934,189 | -0.45(-0.38%) |
May 01, 2017 | 119.50 | 119.63 | 118.83 | 119.09 | 637,391 | -0.05(-0.04%) |
Apr 28, 2017 | 120.12 | 120.12 | 118.37 | 119.14 | 827,680 | -0.75(-0.63%) |
Apr 27, 2017 | 120.85 | 122.91 | 119.55 | 119.89 | 1,324,703 | -0.10(-0.08%) |
Apr 26, 2017 | 119.45 | 120.44 | 119.17 | 119.99 | 1,081,121 | +0.37(+0.31%) |
Apr 25, 2017 | 119.97 | 120.09 | 119.24 | 119.62 | 866,996 | +0.18(+0.15%) |
Apr 24, 2017 | 119.59 | 120.00 | 118.91 | 119.44 | 965,778 | +1.04(+0.88%) |
Apr 21, 2017 | 117.70 | 118.57 | 117.40 | 118.40 | 1,021,422 | +0.61(+0.52%) |
Apr 20, 2017 | 117.09 | 117.99 | 116.57 | 117.79 | 598,919 | +1.24(+1.06%) |
Apr 19, 2017 | 116.44 | 117.05 | 116.30 | 116.55 | 614,634 | +0.20(+0.17%) |
Apr 18, 2017 | 116.16 | 116.61 | 116.03 | 116.35 | 478,605 | -0.10(-0.09%) |
Apr 17, 2017 | 115.71 | 116.49 | 115.71 | 116.45 | 632,132 | +1.26(+1.09%) |
Apr 13, 2017 | 115.99 | 116.58 | 115.17 | 115.19 | 666,788 | -0.60(-0.52%) |
Apr 12, 2017 | 115.53 | 116.13 | 115.47 | 115.79 | 646,979 | -0.47(-0.40%) |
Apr 11, 2017 | 115.70 | 116.26 | 115.12 | 116.26 | 564,230 | +0.33(+0.28%) |
Apr 10, 2017 | 115.45 | 116.53 | 115.28 | 115.93 | 780,110 | +0.11(+0.09%) |
Apr 07, 2017 | 115.89 | 116.14 | 115.36 | 115.82 | 732,448 | +0.16(+0.14%) |
Apr 06, 2017 | 115.30 | 115.99 | 115.15 | 115.66 | 503,333 | +0.09(+0.08%) |
Apr 05, 2017 | 115.68 | 116.97 | 115.36 | 115.57 | 715,167 | +0.19(+0.16%) |
Apr 04, 2017 | 115.36 | 116.09 | 115.01 | 115.38 | 779,487 | -0.26(-0.22%) |
Apr 03, 2017 | 115.50 | 116.01 | 114.96 | 115.64 | 1,134,394 | +0.33(+0.29%) |
Mar 31, 2017 | 115.52 | 116.02 | 115.29 | 115.31 | 827,738 | -0.62(-0.53%) |
Mar 30, 2017 | 115.51 | 116.47 | 115.51 | 115.93 | 465,416 | +0.02(+0.02%) |
Mar 29, 2017 | 115.59 | 116.09 | 115.13 | 115.91 | 612,290 | +0.12(+0.10%) |
Mar 28, 2017 | 115.38 | 116.25 | 114.82 | 115.79 | 1,044,984 | +0.30(+0.26%) |
Mar 27, 2017 | 115.23 | 115.86 | 114.82 | 115.49 | 800,368 | -0.45(-0.39%) |
Mar 24, 2017 | 116.10 | 116.54 | 115.49 | 115.94 | 710,642 | +0.09(+0.08%) |
Mar 23, 2017 | 115.74 | 116.52 | 115.06 | 115.85 | 928,680 | -0.03(-0.03%) |
Mar 22, 2017 | 113.29 | 116.45 | 113.29 | 115.88 | 1,362,882 | -0.28(-0.24%) |
Mar 21, 2017 | 117.12 | 117.31 | 115.52 | 116.16 | 1,384,528 | -0.54(-0.46%) |
Mar 20, 2017 | 117.91 | 117.94 | 116.32 | 116.70 | 805,813 | -1.09(-0.93%) |
Mar 17, 2017 | 117.78 | 118.21 | 117.17 | 117.79 | 1,690,717 | +0.53(+0.45%) |
Mar 16, 2017 | 117.76 | 117.93 | 116.71 | 117.26 | 713,174 | -0.39(-0.33%) |
Mar 15, 2017 | 118.06 | 118.06 | 116.80 | 117.65 | 869,245 | +0.28(+0.24%) |
Mar 14, 2017 | 117.86 | 118.11 | 116.93 | 117.37 | 585,252 | -0.52(-0.44%) |
Mar 13, 2017 | 117.20 | 117.94 | 117.07 | 117.89 | 630,132 | +0.61(+0.52%) |
Mar 10, 2017 | 118.21 | 118.30 | 116.86 | 117.28 | 976,525 | -0.17(-0.14%) |
Mar 09, 2017 | 117.67 | 118.03 | 116.88 | 117.45 | 1,059,594 | +0.00(+0.00%) |
Mar 08, 2017 | 117.24 | 117.98 | 116.68 | 117.45 | 1,030,688 | +0.50(+0.43%) |
Mar 07, 2017 | 117.19 | 117.45 | 116.70 | 116.95 | 614,427 | -0.07(-0.06%) |
Mar 06, 2017 | 116.82 | 117.41 | 116.51 | 117.02 | 633,808 | -0.48(-0.41%) |
Mar 03, 2017 | 116.46 | 117.54 | 116.11 | 117.50 | 641,720 | +0.86(+0.74%) |
Mar 02, 2017 | 116.75 | 117.23 | 116.08 | 116.64 | 636,792 | -0.47(-0.40%) |
Mar 01, 2017 | 116.18 | 117.42 | 115.97 | 117.11 | 1,046,059 | +1.71(+1.48%) |
Feb 28, 2017 | 115.53 | 116.15 | 115.09 | 115.40 | 1,208,869 | -0.18(-0.16%) |
Feb 27, 2017 | 116.04 | 116.70 | 115.45 | 115.58 | 1,190,369 | -0.72(-0.62%) |
Feb 24, 2017 | 114.71 | 116.32 | 114.37 | 116.30 | 1,031,122 | +1.40(+1.22%) |
Feb 23, 2017 | 114.16 | 115.09 | 113.57 | 114.90 | 1,237,458 | +1.08(+0.95%) |
Feb 22, 2017 | 112.10 | 114.73 | 111.02 | 113.82 | 1,988,516 | +1.43(+1.27%) |
Feb 21, 2017 | 110.48 | 112.53 | 110.48 | 112.39 | 1,011,149 | +0.41(+0.37%) |
Feb 17, 2017 | 111.98 | 111.98 | 111.98 | 0 | +0.73(+0.66%) | |
Feb 16, 2017 | 111.24 | 111.50 | 110.44 | 111.25 | 835,304 | +0.17(+0.15%) |
Feb 15, 2017 | 110.14 | 111.28 | 110.03 | 111.08 | 1,337,948 | +0.94(+0.85%) |
Feb 14, 2017 | 109.56 | 110.36 | 109.48 | 110.14 | 859,874 | +0.04(+0.04%) |
Feb 13, 2017 | 109.56 | 110.30 | 109.36 | 110.10 | 1,079,906 | +1.03(+0.94%) |
Feb 10, 2017 | 109.56 | 110.11 | 108.85 | 109.07 | 1,226,602 | -0.40(-0.37%) |
Feb 09, 2017 | 107.78 | 110.44 | 107.41 | 109.47 | 1,895,746 | +1.69(+1.57%) |
Feb 08, 2017 | 106.61 | 108.36 | 106.20 | 107.78 | 1,224,149 | +1.36(+1.28%) |
Feb 07, 2017 | 106.84 | 106.90 | 106.12 | 106.42 | 999,641 | -0.43(-0.40%) |
Feb 06, 2017 | 106.51 | 106.89 | 106.00 | 106.85 | 879,333 | +0.13(+0.12%) |
Feb 03, 2017 | 106.41 | 107.17 | 104.51 | 106.72 | 1,188,335 | +1.26(+1.19%) |
Feb 02, 2017 | 104.64 | 105.95 | 104.53 | 105.46 | 1,313,965 | +0.08(+0.08%) |
Feb 01, 2017 | 107.13 | 107.23 | 104.72 | 105.38 | 1,703,918 | -2.05(-1.91%) |
Jan 31, 2017 | 107.94 | 108.25 | 107.04 | 107.43 | 988,758 | -0.72(-0.67%) |
Jan 30, 2017 | 108.05 | 108.60 | 107.34 | 108.15 | 954,611 | +0.05(+0.05%) |
Jan 27, 2017 | 108.09 | 108.29 | 107.45 | 108.10 | 1,039,556 | +0.25(+0.23%) |
Jan 26, 2017 | 108.50 | 108.81 | 107.81 | 107.85 | 850,631 | -0.69(-0.64%) |
Jan 25, 2017 | 108.80 | 109.35 | 108.44 | 108.54 | 874,628 | +0.02(+0.02%) |
Jan 24, 2017 | 108.91 | 109.00 | 108.06 | 108.52 | 1,105,865 | -0.14(-0.13%) |
Jan 23, 2017 | 109.49 | 109.91 | 108.52 | 108.66 | 873,627 | -0.91(-0.83%) |
Jan 20, 2017 | 110.06 | 110.32 | 108.84 | 109.57 | 1,163,743 | +0.22(+0.20%) |
Jan 19, 2017 | 109.87 | 110.78 | 109.07 | 109.35 | 628,900 | -0.73(-0.66%) |
Jan 18, 2017 | 110.82 | 110.82 | 109.85 | 110.08 | 731,663 | -0.36(-0.33%) |
Jan 17, 2017 | 110.31 | 111.50 | 109.76 | 110.44 | 996,815 | +0.14(+0.13%) |
Jan 13, 2017 | 110.30 | 110.30 | 110.30 | 0 | +0.88(+0.80%) | |
Jan 12, 2017 | 108.54 | 109.61 | 107.84 | 109.42 | 850,302 | +0.88(+0.81%) |
Jan 11, 2017 | 107.98 | 108.55 | 107.79 | 108.54 | 536,148 | +0.31(+0.29%) |
Jan 10, 2017 | 107.96 | 108.60 | 107.55 | 108.23 | 729,605 | +0.13(+0.12%) |
Jan 09, 2017 | 109.76 | 109.89 | 107.81 | 108.10 | 939,882 | -1.73(-1.58%) |
Jan 06, 2017 | 108.41 | 110.00 | 108.17 | 109.83 | 778,387 | +1.22(+1.12%) |
Jan 05, 2017 | 108.46 | 109.18 | 108.01 | 108.61 | 831,208 | -0.04(-0.04%) |
Jan 04, 2017 | 107.32 | 108.73 | 107.31 | 108.65 | 679,505 | +1.31(+1.22%) |
Jan 03, 2017 | 106.82 | 107.69 | 106.49 | 107.34 | 1,071,615 | +1.06(+1.00%) |
Dec 30, 2016 | 106.28 | 106.28 | 106.28 | 0 | -1.00(-0.93%) | |
Dec 29, 2016 | 107.45 | 108.45 | 106.91 | 107.28 | 699,547 | +0.08(+0.07%) |
Dec 28, 2016 | 108.27 | 108.27 | 107.11 | 107.20 | 688,333 | -0.94(-0.87%) |
Dec 27, 2016 | 108.26 | 109.03 | 107.48 | 108.14 | 631,158 | +0.14(+0.13%) |
Dec 23, 2016 | 108.00 | 108.00 | 108.00 | 0 | +0.39(+0.36%) | |
Dec 22, 2016 | 108.58 | 108.79 | 107.42 | 107.61 | 642,888 | -0.96(-0.88%) |
Dec 21, 2016 | 108.71 | 108.99 | 108.18 | 108.57 | 578,984 | -0.50(-0.46%) |
Dec 20, 2016 | 107.89 | 109.11 | 107.33 | 109.07 | 830,640 | +1.72(+1.60%) |
Dec 19, 2016 | 106.97 | 108.18 | 106.74 | 107.35 | 551,268 | +0.32(+0.30%) |
Dec 16, 2016 | 107.33 | 107.87 | 106.68 | 107.03 | 1,747,170 | -0.24(-0.22%) |
Dec 15, 2016 | 106.04 | 107.69 | 105.71 | 107.27 | 922,820 | +1.24(+1.17%) |
Dec 14, 2016 | 106.33 | 106.93 | 105.80 | 106.03 | 1,161,747 | -0.07(-0.07%) |
Dec 13, 2016 | 105.41 | 106.55 | 104.49 | 106.10 | 973,838 | +1.28(+1.22%) |
Dec 12, 2016 | 104.67 | 104.87 | 104.36 | 104.82 | 608,397 | +0.03(+0.03%) |
Dec 09, 2016 | 104.99 | 104.99 | 104.39 | 104.79 | 799,023 | +0.08(+0.08%) |
Dec 08, 2016 | 104.56 | 105.07 | 104.23 | 104.71 | 847,305 | -0.11(-0.10%) |
Dec 07, 2016 | 103.25 | 104.90 | 102.60 | 104.82 | 968,174 | +1.57(+1.52%) |
Dec 06, 2016 | 103.90 | 103.95 | 103.04 | 103.25 | 768,619 | -0.38(-0.37%) |
Dec 05, 2016 | 103.68 | 104.55 | 103.33 | 103.63 | 1,734,418 | +0.26(+0.25%) |
Dec 02, 2016 | 103.40 | 104.17 | 103.06 | 103.37 | 1,326,395 | +0.05(+0.05%) |
Dec 01, 2016 | 104.55 | 104.85 | 102.83 | 103.32 | 1,207,761 | -1.30(-1.24%) |
Nov 30, 2016 | 106.54 | 106.95 | 104.60 | 104.62 | 1,668,194 | -1.92(-1.80%) |
Nov 29, 2016 | 106.76 | 107.20 | 106.37 | 106.54 | 944,529 | -0.07(-0.07%) |
Nov 28, 2016 | 107.21 | 107.77 | 106.35 | 106.61 | 1,425,108 | -0.62(-0.58%) |
Nov 25, 2016 | 107.81 | 107.90 | 106.86 | 107.23 | 483,580 | -0.37(-0.34%) |
Nov 23, 2016 | 107.60 | 107.60 | 107.60 | 0 | +1.29(+1.21%) | |
Nov 22, 2016 | 105.60 | 106.38 | 105.07 | 106.31 | 1,170,776 | +0.87(+0.83%) |
Nov 21, 2016 | 102.51 | 105.50 | 102.51 | 105.44 | 1,262,858 | +1.15(+1.10%) |
Nov 18, 2016 | 104.94 | 105.48 | 104.17 | 104.29 | 1,371,910 | -0.77(-0.73%) |
Nov 17, 2016 | 103.07 | 105.31 | 103.07 | 105.06 | 2,008,219 | +1.85(+1.79%) |
Nov 16, 2016 | 101.20 | 103.71 | 101.20 | 103.21 | 2,533,908 | +1.67(+1.64%) |
Nov 15, 2016 | 100.35 | 101.73 | 100.03 | 101.54 | 1,849,888 | +1.42(+1.42%) |
Nov 14, 2016 | 100.83 | 101.08 | 100.05 | 100.12 | 1,700,815 | -0.42(-0.42%) |
Nov 11, 2016 | 99.49 | 100.71 | 99.19 | 100.54 | 1,325,549 | +0.74(+0.74%) |
Nov 10, 2016 | 100.79 | 100.99 | 99.13 | 99.80 | 1,347,369 | -0.71(-0.71%) |
Nov 09, 2016 | 97.14 | 100.83 | 97.06 | 100.51 | 1,228,858 | +0.34(+0.34%) |
Nov 08, 2016 | 99.02 | 100.51 | 98.95 | 100.17 | 782,932 | +0.61(+0.61%) |
Nov 07, 2016 | 99.68 | 99.93 | 98.95 | 99.56 | 986,992 | +1.63(+1.66%) |
Nov 04, 2016 | 97.41 | 98.54 | 97.41 | 97.93 | 1,053,034 | -0.18(-0.18%) |
Nov 03, 2016 | 98.67 | 98.69 | 98.05 | 98.11 | 1,004,978 | -0.55(-0.56%) |
Nov 02, 2016 | 98.62 | 99.52 | 98.59 | 98.66 | 1,307,658 | +0.10(+0.10%) |
Nov 01, 2016 | 98.74 | 99.13 | 97.89 | 98.56 | 1,478,809 | +0.08(+0.08%) |
Oct 31, 2016 | 98.48 | 98.87 | 97.48 | 98.48 | 1,462,263 | +0.15(+0.15%) |
Oct 28, 2016 | 97.62 | 99.04 | 97.62 | 98.33 | 2,420,825 | +1.58(+1.63%) |
Oct 27, 2016 | 93.23 | 97.19 | 92.81 | 96.75 | 4,545,668 | -3.24(-3.24%) |
Oct 26, 2016 | 99.53 | 100.47 | 99.45 | 99.99 | 1,082,503 | +0.27(+0.27%) |
Oct 25, 2016 | 100.50 | 100.65 | 99.57 | 99.72 | 934,706 | -0.79(-0.79%) |
Oct 24, 2016 | 99.98 | 100.78 | 99.74 | 100.51 | 1,055,293 | +1.35(+1.36%) |
Oct 21, 2016 | 99.33 | 99.33 | 98.08 | 99.16 | 1,119,116 | -0.49(-0.49%) |
Oct 20, 2016 | 99.99 | 100.12 | 99.09 | 99.65 | 812,131 | -0.16(-0.16%) |
Oct 19, 2016 | 100.19 | 100.45 | 99.68 | 99.81 | 1,198,383 | -0.25(-0.25%) |
Oct 18, 2016 | 100.70 | 101.00 | 100.03 | 100.06 | 450,879 | +0.21(+0.21%) |
Oct 17, 2016 | 100.16 | 100.32 | 99.53 | 99.85 | 773,529 | -0.21(-0.21%) |
Oct 14, 2016 | 98.50 | 100.83 | 98.50 | 100.06 | 939,365 | +0.33(+0.33%) |
Oct 13, 2016 | 99.48 | 100.06 | 98.86 | 99.73 | 853,545 | -0.36(-0.36%) |
Oct 12, 2016 | 99.08 | 100.34 | 98.62 | 100.09 | 1,036,905 | +0.96(+0.97%) |
Oct 11, 2016 | 100.55 | 100.55 | 98.57 | 99.13 | 1,020,175 | -1.41(-1.40%) |
Oct 10, 2016 | 100.23 | 100.87 | 100.00 | 100.54 | 634,452 | +0.56(+0.56%) |
Oct 07, 2016 | 100.88 | 100.88 | 99.36 | 99.98 | 1,535,763 | -0.83(-0.82%) |
Oct 06, 2016 | 99.48 | 100.83 | 99.42 | 100.81 | 1,018,761 | +1.12(+1.12%) |
Oct 05, 2016 | 99.37 | 99.88 | 98.72 | 99.69 | 1,143,927 | +0.80(+0.81%) |
Oct 04, 2016 | 100.19 | 100.27 | 98.53 | 98.89 | 969,265 | -0.86(-0.86%) |
Oct 03, 2016 | 99.10 | 99.98 | 99.10 | 99.75 | 800,223 | +0.28(+0.28%) |
Sep 30, 2016 | 99.76 | 99.98 | 98.95 | 99.47 | 1,454,663 | -0.25(-0.25%) |
Sep 29, 2016 | 99.95 | 100.56 | 99.45 | 99.72 | 897,257 | -0.51(-0.51%) |
Sep 28, 2016 | 100.73 | 100.73 | 99.28 | 100.23 | 1,034,325 | -0.38(-0.38%) |
Sep 27, 2016 | 99.81 | 100.76 | 99.30 | 100.61 | 893,817 | +0.36(+0.36%) |
Sep 26, 2016 | 100.59 | 100.95 | 100.04 | 100.25 | 816,153 | -0.94(-0.93%) |
Sep 23, 2016 | 102.28 | 102.68 | 101.14 | 101.19 | 706,402 | -1.14(-1.11%) |
Sep 22, 2016 | 101.90 | 102.75 | 101.84 | 102.33 | 1,047,613 | +0.83(+0.82%) |
Sep 21, 2016 | 99.88 | 101.67 | 99.64 | 101.50 | 1,317,284 | +2.16(+2.17%) |
Sep 20, 2016 | 99.98 | 100.03 | 99.32 | 99.34 | 789,749 | +0.04(+0.04%) |
Sep 19, 2016 | 99.32 | 100.15 | 99.01 | 99.30 | 706,658 | +0.09(+0.09%) |
Sep 16, 2016 | 100.15 | 100.15 | 98.66 | 99.21 | 1,996,595 | -0.72(-0.72%) |
Sep 15, 2016 | 98.16 | 100.58 | 97.73 | 99.93 | 1,786,323 | +1.55(+1.58%) |
Sep 14, 2016 | 99.28 | 100.38 | 98.20 | 98.38 | 1,345,068 | -0.95(-0.96%) |
Sep 13, 2016 | 100.58 | 100.60 | 99.15 | 99.33 | 1,232,684 | -1.83(-1.81%) |
Sep 12, 2016 | 100.02 | 101.33 | 99.82 | 101.16 | 1,064,040 | +0.88(+0.88%) |
Sep 09, 2016 | 101.68 | 101.94 | 100.25 | 100.28 | 1,053,247 | -1.99(-1.95%) |
Sep 08, 2016 | 102.78 | 103.07 | 102.14 | 102.27 | 788,499 | -0.86(-0.83%) |
Sep 07, 2016 | 103.76 | 103.76 | 102.88 | 103.13 | 635,637 | -0.57(-0.55%) |
Sep 06, 2016 | 104.29 | 104.29 | 103.26 | 103.70 | 687,204 | -0.64(-0.61%) |
Sep 02, 2016 | 104.48 | 104.34 | 104.34 | 104.34 | 717,200 | +0.54(+0.52%) |
Sep 01, 2016 | 103.09 | 104.00 | 102.73 | 103.80 | 718,174 | +0.75(+0.73%) |
Aug 31, 2016 | 102.96 | 103.30 | 102.69 | 103.05 | 730,213 | +0.11(+0.11%) |
Aug 30, 2016 | 103.17 | 103.61 | 102.57 | 102.94 | 520,476 | -0.34(-0.33%) |
Aug 29, 2016 | 103.45 | 104.00 | 103.19 | 103.28 | 589,322 | -0.19(-0.18%) |
Aug 26, 2016 | 103.32 | 104.68 | 102.97 | 103.47 | 803,598 | +0.45(+0.44%) |
Aug 25, 2016 | 102.80 | 103.75 | 102.60 | 103.02 | 542,090 | +0.30(+0.29%) |
Aug 24, 2016 | 103.81 | 104.24 | 102.66 | 102.72 | 1,030,408 | -1.40(-1.34%) |
Aug 23, 2016 | 103.00 | 104.46 | 102.94 | 104.12 | 1,322,306 | +1.28(+1.24%) |
Aug 22, 2016 | 102.36 | 102.92 | 102.14 | 102.84 | 555,192 | +0.30(+0.29%) |
Aug 19, 2016 | 102.19 | 102.69 | 101.86 | 102.54 | 811,136 | +0.03(+0.03%) |
Aug 18, 2016 | 102.51 | 103.08 | 102.03 | 102.51 | 684,309 | -0.27(-0.26%) |
Aug 17, 2016 | 101.79 | 102.82 | 101.00 | 102.78 | 1,322,587 | +1.24(+1.22%) |
Aug 16, 2016 | 102.60 | 102.73 | 101.54 | 101.54 | 891,688 | -1.43(-1.39%) |
Aug 15, 2016 | 103.69 | 103.69 | 102.94 | 102.97 | 758,645 | -0.39(-0.38%) |
Aug 12, 2016 | 103.08 | 103.91 | 102.95 | 103.36 | 750,381 | -0.03(-0.03%) |
Aug 11, 2016 | 104.29 | 104.79 | 103.07 | 103.39 | 1,293,194 | -0.80(-0.77%) |
Aug 10, 2016 | 104.21 | 104.95 | 103.78 | 104.19 | 758,300 | +0.00(+0.00%) |
Aug 09, 2016 | 103.80 | 104.50 | 103.53 | 104.19 | 803,572 | +0.20(+0.19%) |
Aug 08, 2016 | 105.08 | 105.25 | 103.75 | 103.99 | 975,978 | -1.20(-1.14%) |
Aug 05, 2016 | 105.93 | 106.30 | 105.11 | 105.19 | 1,294,269 | -0.39(-0.37%) |
Aug 04, 2016 | 104.83 | 106.06 | 104.60 | 105.58 | 1,668,944 | +1.13(+1.08%) |
Aug 03, 2016 | 106.70 | 107.55 | 102.30 | 104.45 | 3,307,398 | -4.96(-4.53%) |
Aug 02, 2016 | 109.92 | 110.60 | 109.25 | 109.41 | 1,124,847 | -0.94(-0.85%) |