Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 172.84 | 173.04 | 170.12 | 170.17 | 839,462 | -2.08(-1.21%) |
Nov 29, 2017 | 172.62 | 173.58 | 171.85 | 172.25 | 316,671 | -0.42(-0.24%) |
Nov 28, 2017 | 173.14 | 173.93 | 172.01 | 172.67 | 330,261 | +0.72(+0.42%) |
Nov 27, 2017 | 170.42 | 172.88 | 170.42 | 171.96 | 343,377 | -0.44(-0.26%) |
Nov 24, 2017 | 170.96 | 172.69 | 169.93 | 172.40 | 105,923 | +1.19(+0.70%) |
Nov 22, 2017 | 171.92 | 172.79 | 170.29 | 171.21 | 319,305 | +0.19(+0.11%) |
Nov 21, 2017 | 170.16 | 171.12 | 169.24 | 171.01 | 276,336 | +1.70(+1.00%) |
Nov 20, 2017 | 168.88 | 169.43 | 167.62 | 169.31 | 310,556 | +1.08(+0.64%) |
Nov 17, 2017 | 164.38 | 168.59 | 164.21 | 168.23 | 387,443 | +3.81(+2.31%) |
Nov 16, 2017 | 164.62 | 165.59 | 163.66 | 164.42 | 330,433 | +0.75(+0.46%) |
Nov 15, 2017 | 162.51 | 164.10 | 162.14 | 163.67 | 377,016 | -0.02(-0.01%) |
Nov 14, 2017 | 162.21 | 164.34 | 161.35 | 163.70 | 252,414 | +1.54(+0.95%) |
Nov 13, 2017 | 162.09 | 162.78 | 159.38 | 162.16 | 404,150 | -0.51(-0.31%) |
Nov 10, 2017 | 163.89 | 165.10 | 162.01 | 162.67 | 354,309 | -1.76(-1.07%) |
Nov 09, 2017 | 162.77 | 164.84 | 161.26 | 164.43 | 517,591 | +1.87(+1.15%) |
Nov 08, 2017 | 162.66 | 165.38 | 161.73 | 162.57 | 315,523 | -0.80(-0.49%) |
Nov 07, 2017 | 165.66 | 165.75 | 154.33 | 163.37 | 1,185,008 | -3.33(-2.00%) |
Nov 06, 2017 | 163.82 | 166.95 | 161.57 | 166.70 | 279,041 | +3.43(+2.10%) |
Nov 03, 2017 | 162.87 | 163.65 | 160.87 | 163.27 | 163,852 | +0.22(+0.13%) |
Nov 02, 2017 | 163.67 | 165.05 | 162.68 | 163.05 | 160,890 | -1.23(-0.75%) |
Nov 01, 2017 | 166.37 | 167.82 | 163.79 | 164.28 | 212,616 | -0.66(-0.40%) |
Oct 31, 2017 | 165.50 | 166.95 | 164.13 | 164.94 | 536,959 | -0.20(-0.12%) |
Oct 30, 2017 | 165.13 | 165.60 | 164.25 | 165.13 | 267,873 | -0.76(-0.46%) |
Oct 27, 2017 | 163.47 | 166.19 | 161.09 | 165.90 | 265,125 | +2.87(+1.76%) |
Oct 26, 2017 | 163.92 | 164.40 | 162.24 | 163.02 | 330,496 | +0.47(+0.29%) |
Oct 25, 2017 | 164.55 | 164.90 | 162.54 | 162.55 | 297,199 | -1.40(-0.86%) |
Oct 24, 2017 | 163.23 | 164.37 | 162.24 | 163.95 | 247,787 | +0.66(+0.40%) |
Oct 23, 2017 | 164.42 | 164.42 | 162.67 | 163.29 | 92,971 | -1.00(-0.61%) |
Oct 20, 2017 | 164.04 | 164.76 | 163.60 | 164.29 | 143,240 | +1.57(+0.96%) |
Oct 19, 2017 | 161.91 | 163.70 | 161.33 | 162.72 | 157,906 | -0.97(-0.59%) |
Oct 18, 2017 | 162.69 | 164.57 | 162.69 | 163.69 | 128,011 | +0.56(+0.34%) |
Oct 17, 2017 | 164.12 | 164.88 | 161.48 | 163.13 | 374,036 | -0.94(-0.57%) |
Oct 16, 2017 | 164.53 | 164.78 | 163.02 | 164.07 | 256,817 | -0.25(-0.15%) |
Oct 13, 2017 | 161.87 | 164.40 | 161.18 | 164.32 | 321,040 | +2.88(+1.79%) |
Oct 12, 2017 | 160.18 | 161.68 | 160.06 | 161.44 | 273,177 | +1.12(+0.70%) |
Oct 11, 2017 | 159.44 | 160.33 | 158.70 | 160.32 | 236,298 | +1.20(+0.75%) |
Oct 10, 2017 | 160.63 | 160.87 | 158.42 | 159.13 | 401,785 | -1.13(-0.71%) |
Oct 09, 2017 | 161.80 | 162.23 | 159.09 | 160.26 | 214,013 | -2.11(-1.30%) |
Oct 06, 2017 | 164.13 | 164.58 | 161.18 | 162.37 | 250,197 | -2.47(-1.50%) |
Oct 05, 2017 | 165.18 | 165.82 | 164.13 | 164.84 | 252,024 | +0.37(+0.22%) |
Oct 04, 2017 | 166.16 | 166.50 | 164.12 | 164.47 | 210,655 | -2.24(-1.35%) |
Oct 03, 2017 | 166.49 | 166.80 | 164.39 | 166.72 | 185,109 | +0.59(+0.36%) |
Oct 02, 2017 | 161.91 | 166.25 | 161.43 | 166.13 | 278,080 | +4.67(+2.89%) |
Sep 29, 2017 | 161.08 | 163.02 | 159.68 | 161.46 | 330,226 | +0.83(+0.52%) |
Sep 28, 2017 | 160.40 | 161.85 | 159.16 | 160.62 | 432,385 | -0.16(-0.10%) |
Sep 27, 2017 | 160.65 | 161.47 | 159.13 | 160.78 | 419,346 | +0.39(+0.25%) |
Sep 26, 2017 | 159.09 | 161.05 | 158.91 | 160.39 | 265,898 | +0.91(+0.57%) |
Sep 25, 2017 | 158.53 | 159.80 | 157.98 | 159.48 | 170,031 | +0.10(+0.06%) |
Sep 22, 2017 | 160.02 | 160.60 | 158.83 | 159.38 | 245,760 | -1.66(-1.03%) |
Sep 21, 2017 | 161.37 | 162.22 | 160.13 | 161.04 | 349,606 | +0.45(+0.28%) |
Sep 20, 2017 | 160.65 | 161.63 | 159.93 | 160.59 | 649,214 | +0.16(+0.10%) |
Sep 19, 2017 | 166.56 | 166.56 | 160.24 | 160.43 | 488,791 | -6.25(-3.75%) |
Sep 18, 2017 | 166.50 | 168.39 | 164.57 | 166.68 | 442,244 | -0.94(-0.56%) |
Sep 15, 2017 | 165.97 | 167.72 | 165.46 | 167.62 | 465,509 | +1.39(+0.83%) |
Sep 14, 2017 | 166.06 | 167.20 | 165.32 | 166.24 | 208,829 | -0.09(-0.06%) |
Sep 13, 2017 | 164.18 | 166.55 | 163.41 | 166.33 | 283,908 | +2.41(+1.47%) |
Sep 12, 2017 | 163.91 | 165.24 | 163.52 | 163.92 | 228,556 | -0.16(-0.10%) |
Sep 11, 2017 | 161.44 | 164.28 | 161.41 | 164.08 | 295,676 | +3.77(+2.35%) |
Sep 08, 2017 | 159.94 | 161.43 | 159.94 | 160.31 | 217,028 | +0.27(+0.17%) |
Sep 07, 2017 | 162.94 | 162.94 | 159.98 | 160.04 | 284,068 | -2.79(-1.71%) |
Sep 06, 2017 | 159.25 | 163.84 | 158.86 | 162.83 | 433,307 | +4.55(+2.88%) |
Sep 05, 2017 | 160.32 | 160.95 | 157.90 | 158.28 | 226,760 | -2.99(-1.86%) |
Sep 01, 2017 | 160.35 | 162.66 | 160.14 | 161.27 | 197,601 | +1.53(+0.96%) |
Aug 31, 2017 | 159.27 | 159.95 | 158.21 | 159.74 | 335,407 | +1.02(+0.65%) |
Aug 30, 2017 | 159.74 | 159.80 | 158.24 | 158.72 | 202,013 | -0.66(-0.42%) |
Aug 29, 2017 | 158.29 | 160.57 | 158.29 | 159.38 | 379,134 | -0.31(-0.19%) |
Aug 28, 2017 | 161.78 | 162.23 | 159.13 | 159.69 | 210,839 | -2.56(-1.58%) |
Aug 25, 2017 | 160.49 | 162.43 | 159.86 | 162.24 | 213,036 | +2.21(+1.38%) |
Aug 24, 2017 | 159.31 | 160.55 | 158.03 | 160.03 | 366,076 | +1.12(+0.70%) |
Aug 23, 2017 | 159.72 | 160.27 | 158.25 | 158.91 | 588,607 | -1.01(-0.63%) |
Aug 22, 2017 | 161.39 | 162.13 | 159.25 | 159.92 | 373,676 | -1.02(-0.64%) |
Aug 21, 2017 | 159.43 | 161.19 | 158.31 | 160.94 | 414,133 | +1.88(+1.18%) |
Aug 18, 2017 | 156.92 | 159.94 | 154.35 | 159.06 | 339,649 | +2.15(+1.37%) |
Aug 17, 2017 | 158.00 | 158.53 | 156.83 | 156.91 | 502,575 | -1.09(-0.69%) |
Aug 16, 2017 | 157.50 | 158.11 | 156.04 | 158.00 | 212,571 | +1.13(+0.72%) |
Aug 15, 2017 | 156.02 | 156.94 | 154.75 | 156.87 | 179,712 | +1.43(+0.92%) |
Aug 14, 2017 | 153.61 | 155.47 | 153.18 | 155.43 | 224,877 | +2.05(+1.33%) |
Aug 11, 2017 | 153.12 | 153.60 | 151.01 | 153.38 | 215,075 | +0.95(+0.63%) |
Aug 10, 2017 | 157.11 | 157.11 | 152.40 | 152.43 | 223,824 | -5.64(-3.57%) |
Aug 09, 2017 | 153.76 | 159.60 | 151.38 | 158.07 | 478,619 | +4.13(+2.68%) |
Aug 08, 2017 | 148.24 | 154.08 | 148.13 | 153.94 | 337,918 | +5.91(+4.00%) |
Aug 07, 2017 | 149.20 | 150.13 | 147.41 | 148.03 | 222,195 | -0.90(-0.60%) |
Aug 04, 2017 | 149.63 | 150.02 | 148.29 | 148.93 | 150,526 | -0.27(-0.18%) |
Aug 03, 2017 | 147.40 | 149.61 | 146.79 | 149.19 | 242,110 | +1.16(+0.78%) |
Aug 02, 2017 | 148.52 | 149.32 | 146.95 | 148.04 | 361,076 | -1.35(-0.91%) |
Aug 01, 2017 | 146.25 | 149.50 | 146.17 | 149.39 | 316,161 | +3.59(+2.46%) |
Jul 31, 2017 | 148.79 | 149.49 | 145.69 | 145.80 | 437,571 | -2.97(-2.00%) |
Jul 28, 2017 | 147.76 | 148.80 | 147.38 | 148.77 | 198,779 | +0.68(+0.46%) |
Jul 27, 2017 | 147.90 | 148.17 | 146.69 | 148.09 | 274,396 | +0.53(+0.36%) |
Jul 26, 2017 | 146.50 | 147.94 | 146.22 | 147.56 | 282,207 | +1.60(+1.10%) |
Jul 25, 2017 | 145.31 | 146.10 | 144.39 | 145.97 | 209,694 | +1.07(+0.74%) |
Jul 24, 2017 | 146.46 | 147.98 | 144.75 | 144.90 | 274,082 | -1.27(-0.87%) |
Jul 21, 2017 | 145.36 | 146.50 | 145.36 | 146.16 | 134,181 | +0.35(+0.24%) |
Jul 20, 2017 | 146.35 | 147.31 | 145.56 | 145.82 | 302,461 | -0.31(-0.22%) |
Jul 19, 2017 | 147.20 | 147.27 | 145.00 | 146.13 | 257,906 | -0.57(-0.39%) |
Jul 18, 2017 | 145.94 | 146.86 | 145.22 | 146.71 | 266,750 | +0.65(+0.45%) |
Jul 17, 2017 | 146.38 | 146.94 | 145.41 | 146.05 | 176,412 | -0.82(-0.56%) |
Jul 14, 2017 | 146.41 | 147.41 | 145.26 | 146.87 | 166,647 | +0.87(+0.60%) |
Jul 13, 2017 | 146.60 | 146.94 | 144.60 | 146.00 | 411,408 | -0.42(-0.28%) |
Jul 12, 2017 | 146.31 | 148.29 | 144.67 | 146.41 | 441,131 | +1.10(+0.76%) |
Jul 11, 2017 | 143.93 | 145.64 | 142.96 | 145.31 | 243,302 | +1.72(+1.20%) |
Jul 10, 2017 | 143.62 | 144.11 | 142.54 | 143.60 | 176,506 | +0.24(+0.17%) |
Jul 07, 2017 | 142.75 | 144.02 | 141.49 | 143.35 | 173,780 | +0.84(+0.59%) |
Jul 06, 2017 | 144.04 | 142.36 | 142.51 | 210,557 | -1.11(-0.77%) | |
Jul 05, 2017 | 143.09 | 143.82 | 141.75 | 143.62 | 278,679 | -0.32(-0.22%) |
Jul 03, 2017 | 141.98 | 144.07 | 141.56 | 143.94 | 127,726 | +2.67(+1.89%) |
Jun 30, 2017 | 142.31 | 143.23 | 140.75 | 141.27 | 504,734 | -0.91(-0.64%) |
Jun 29, 2017 | 142.60 | 142.60 | 140.86 | 142.18 | 538,795 | +0.36(+0.26%) |
Jun 28, 2017 | 141.98 | 143.06 | 141.42 | 141.82 | 678,203 | +0.13(+0.09%) |
Jun 27, 2017 | 141.63 | 142.37 | 138.53 | 141.69 | 584,191 | -0.29(-0.21%) |
Jun 26, 2017 | 142.86 | 144.12 | 141.35 | 141.98 | 174,158 | -0.05(-0.03%) |
Jun 23, 2017 | 142.27 | 143.02 | 140.78 | 142.03 | 476,897 | -0.43(-0.30%) |
Jun 22, 2017 | 144.31 | 145.77 | 142.19 | 142.45 | 364,810 | -1.63(-1.13%) |
Jun 21, 2017 | 144.06 | 145.60 | 143.41 | 144.08 | 356,502 | +0.75(+0.52%) |
Jun 20, 2017 | 142.30 | 144.13 | 141.38 | 143.34 | 452,171 | +0.36(+0.25%) |
Jun 19, 2017 | 141.20 | 143.72 | 140.97 | 142.97 | 264,616 | +2.35(+1.67%) |
Jun 16, 2017 | 140.93 | 141.46 | 140.10 | 140.63 | 417,541 | -0.18(-0.13%) |
Jun 15, 2017 | 139.44 | 141.49 | 139.44 | 140.81 | 462,750 | -0.91(-0.64%) |
Jun 14, 2017 | 141.10 | 142.48 | 139.21 | 141.72 | 476,916 | +1.65(+1.18%) |
Jun 13, 2017 | 136.43 | 140.08 | 136.26 | 140.08 | 462,194 | +3.95(+2.90%) |
Jun 12, 2017 | 136.24 | 137.57 | 134.30 | 136.13 | 301,213 | -0.61(-0.44%) |
Jun 09, 2017 | 135.37 | 137.04 | 135.22 | 136.74 | 499,689 | +0.95(+0.70%) |
Jun 08, 2017 | 137.04 | 137.87 | 135.22 | 135.78 | 426,706 | -0.78(-0.57%) |
Jun 07, 2017 | 135.20 | 136.66 | 134.98 | 136.56 | 375,224 | +1.11(+0.82%) |
Jun 06, 2017 | 132.78 | 135.49 | 131.68 | 135.45 | 386,896 | +2.21(+1.65%) |
Jun 05, 2017 | 132.60 | 133.27 | 131.89 | 133.25 | 134,333 | +1.13(+0.86%) |
Jun 02, 2017 | 132.79 | 132.93 | 131.82 | 132.11 | 230,311 | -0.65(-0.49%) |
Jun 01, 2017 | 132.90 | 133.59 | 131.51 | 132.76 | 265,615 | +0.83(+0.63%) |
May 31, 2017 | 131.85 | 133.88 | 131.28 | 131.93 | 416,322 | -0.18(-0.14%) |
May 30, 2017 | 131.81 | 132.97 | 131.56 | 132.11 | 385,371 | -0.98(-0.74%) |
May 26, 2017 | 133.26 | 134.18 | 132.59 | 133.09 | 450,564 | -0.69(-0.51%) |
May 25, 2017 | 136.00 | 136.00 | 133.22 | 133.78 | 431,552 | -1.68(-1.24%) |
May 24, 2017 | 135.65 | 136.91 | 135.20 | 135.45 | 365,429 | -0.91(-0.67%) |
May 23, 2017 | 137.97 | 138.79 | 136.06 | 136.37 | 368,253 | -0.61(-0.45%) |
May 22, 2017 | 135.66 | 137.67 | 135.59 | 136.98 | 756,719 | +1.12(+0.82%) |
May 19, 2017 | 135.26 | 136.73 | 134.27 | 135.86 | 523,651 | +1.71(+1.27%) |
May 18, 2017 | 133.96 | 135.43 | 132.37 | 134.15 | 713,217 | -1.15(-0.85%) |
May 17, 2017 | 132.90 | 135.54 | 132.31 | 135.30 | 569,782 | +0.87(+0.65%) |
May 16, 2017 | 134.49 | 135.26 | 133.21 | 134.43 | 336,403 | -0.49(-0.36%) |
May 15, 2017 | 133.04 | 135.13 | 130.94 | 134.92 | 802,620 | +3.20(+2.43%) |
May 12, 2017 | 128.08 | 132.53 | 127.96 | 131.72 | 688,595 | +2.83(+2.19%) |
May 11, 2017 | 128.35 | 130.29 | 127.85 | 128.89 | 530,776 | +0.72(+0.57%) |
May 10, 2017 | 126.40 | 128.95 | 125.59 | 128.17 | 565,591 | +2.48(+1.97%) |
May 09, 2017 | 124.55 | 125.72 | 124.03 | 125.69 | 306,477 | +1.80(+1.46%) |
May 08, 2017 | 123.47 | 124.51 | 122.08 | 123.88 | 348,345 | -0.02(-0.02%) |
May 05, 2017 | 122.75 | 123.96 | 119.81 | 123.91 | 363,657 | +0.22(+0.18%) |
May 04, 2017 | 122.94 | 124.42 | 122.94 | 123.69 | 397,972 | -0.17(-0.14%) |
May 03, 2017 | 123.84 | 124.31 | 123.46 | 123.86 | 264,085 | -0.04(-0.03%) |
May 02, 2017 | 123.12 | 123.97 | 122.54 | 123.90 | 317,308 | +1.14(+0.93%) |
May 01, 2017 | 121.10 | 123.05 | 120.53 | 122.76 | 367,341 | +1.75(+1.44%) |
Apr 28, 2017 | 120.12 | 121.06 | 119.29 | 121.01 | 296,823 | +1.34(+1.12%) |
Apr 27, 2017 | 119.87 | 119.98 | 118.69 | 119.67 | 380,000 | -0.57(-0.48%) |
Apr 26, 2017 | 120.40 | 121.05 | 119.38 | 120.25 | 313,302 | +0.13(+0.10%) |
Apr 25, 2017 | 121.30 | 121.30 | 119.58 | 120.12 | 243,107 | +0.09(+0.07%) |
Apr 24, 2017 | 122.24 | 122.96 | 119.55 | 120.03 | 474,623 | -0.50(-0.42%) |
Apr 21, 2017 | 122.17 | 122.81 | 120.26 | 120.54 | 198,061 | -1.97(-1.61%) |
Apr 20, 2017 | 121.07 | 122.83 | 120.28 | 122.51 | 424,080 | +2.56(+2.13%) |
Apr 19, 2017 | 119.69 | 120.99 | 119.37 | 119.95 | 943,454 | -0.83(-0.68%) |
Apr 18, 2017 | 121.36 | 121.67 | 119.73 | 120.77 | 412,495 | -1.38(-1.13%) |
Apr 17, 2017 | 121.17 | 122.89 | 120.55 | 122.15 | 320,311 | +1.77(+1.47%) |
Apr 13, 2017 | 122.31 | 122.71 | 120.27 | 120.38 | 357,537 | -1.77(-1.45%) |
Apr 12, 2017 | 123.10 | 124.28 | 121.56 | 122.15 | 328,796 | -0.94(-0.76%) |
Apr 11, 2017 | 123.01 | 124.68 | 122.00 | 123.08 | 369,565 | +0.02(+0.02%) |
Apr 10, 2017 | 123.08 | 123.61 | 122.54 | 123.06 | 253,638 | -0.11(-0.09%) |
Apr 07, 2017 | 124.40 | 124.40 | 123.06 | 123.18 | 274,721 | -1.19(-0.95%) |
Apr 06, 2017 | 125.91 | 126.37 | 123.99 | 124.36 | 443,971 | -2.04(-1.61%) |
Apr 05, 2017 | 127.74 | 128.11 | 126.11 | 126.40 | 193,312 | -0.59(-0.46%) |
Apr 04, 2017 | 125.84 | 127.41 | 124.54 | 126.98 | 188,512 | +1.33(+1.06%) |
Apr 03, 2017 | 126.37 | 126.37 | 124.75 | 125.65 | 446,426 | +0.08(+0.06%) |
Mar 31, 2017 | 126.37 | 127.29 | 124.34 | 125.58 | 442,804 | -1.48(-1.17%) |
Mar 30, 2017 | 126.38 | 127.40 | 126.13 | 127.06 | 435,664 | -0.14(-0.11%) |
Mar 29, 2017 | 127.34 | 128.06 | 125.88 | 127.20 | 410,550 | -0.55(-0.43%) |
Mar 28, 2017 | 125.87 | 129.17 | 125.87 | 127.74 | 575,557 | +1.74(+1.38%) |
Mar 27, 2017 | 124.69 | 126.46 | 123.90 | 126.01 | 602,751 | -0.27(-0.21%) |
Mar 24, 2017 | 126.88 | 128.28 | 126.08 | 126.28 | 478,341 | +0.11(+0.08%) |
Mar 23, 2017 | 124.36 | 127.01 | 123.97 | 126.17 | 550,459 | +2.09(+1.69%) |
Mar 22, 2017 | 122.43 | 124.26 | 121.99 | 124.08 | 542,516 | +0.80(+0.65%) |
Mar 21, 2017 | 126.96 | 126.96 | 122.52 | 123.28 | 680,620 | -2.80(-2.22%) |
Mar 20, 2017 | 126.11 | 126.51 | 125.68 | 126.08 | 547,602 | -0.04(-0.03%) |
Mar 17, 2017 | 126.11 | 126.96 | 125.64 | 126.11 | 740,759 | +0.29(+0.23%) |
Mar 16, 2017 | 124.05 | 126.15 | 123.59 | 125.82 | 536,014 | +2.66(+2.16%) |
Mar 15, 2017 | 120.85 | 123.20 | 120.09 | 123.16 | 750,085 | +1.98(+1.64%) |
Mar 14, 2017 | 121.45 | 121.76 | 120.72 | 121.18 | 405,835 | -0.59(-0.49%) |
Mar 13, 2017 | 121.89 | 122.31 | 120.58 | 121.77 | 434,661 | +0.10(+0.08%) |
Mar 10, 2017 | 122.25 | 123.06 | 120.63 | 121.67 | 594,747 | -0.81(-0.67%) |
Mar 09, 2017 | 124.15 | 124.35 | 121.93 | 122.48 | 470,558 | -0.92(-0.75%) |
Mar 08, 2017 | 125.38 | 125.38 | 123.10 | 123.41 | 405,335 | -1.82(-1.46%) |
Mar 07, 2017 | 127.11 | 127.51 | 125.01 | 125.23 | 353,510 | -2.24(-1.76%) |
Mar 06, 2017 | 129.10 | 129.49 | 126.98 | 127.47 | 284,453 | -1.36(-1.06%) |
Mar 03, 2017 | 128.10 | 129.22 | 127.17 | 128.84 | 319,555 | +1.83(+1.44%) |
Mar 02, 2017 | 127.89 | 128.25 | 126.84 | 127.01 | 361,770 | -1.75(-1.36%) |
Mar 01, 2017 | 128.24 | 129.36 | 127.91 | 128.76 | 255,464 | +2.17(+1.71%) |
Feb 28, 2017 | 127.24 | 128.35 | 125.60 | 126.59 | 341,689 | -1.42(-1.11%) |
Feb 27, 2017 | 129.21 | 129.66 | 127.95 | 128.01 | 388,219 | -0.94(-0.73%) |
Feb 24, 2017 | 128.34 | 129.54 | 127.65 | 128.95 | 361,648 | -1.87(-1.43%) |
Feb 23, 2017 | 130.46 | 131.77 | 130.44 | 130.82 | 265,881 | -0.60(-0.46%) |
Feb 22, 2017 | 130.73 | 131.66 | 130.50 | 131.42 | 261,142 | +0.15(+0.12%) |
Feb 21, 2017 | 129.24 | 131.55 | 128.91 | 131.27 | 351,973 | +3.43(+2.68%) |
Feb 17, 2017 | 127.84 | 127.84 | 127.84 | 0 | -0.32(-0.25%) | |
Feb 16, 2017 | 129.04 | 130.04 | 127.74 | 128.16 | 192,142 | -0.98(-0.76%) |
Feb 15, 2017 | 128.64 | 129.58 | 128.31 | 129.14 | 378,524 | +0.86(+0.67%) |
Feb 14, 2017 | 129.71 | 130.47 | 128.15 | 128.28 | 412,852 | -2.08(-1.60%) |
Feb 13, 2017 | 132.81 | 133.65 | 130.26 | 130.36 | 223,012 | -1.99(-1.50%) |
Feb 10, 2017 | 130.36 | 132.63 | 130.36 | 132.35 | 328,618 | +1.63(+1.25%) |
Feb 09, 2017 | 130.55 | 130.81 | 128.96 | 130.72 | 494,821 | +1.34(+1.03%) |
Feb 08, 2017 | 128.77 | 129.57 | 127.55 | 129.38 | 577,446 | +1.08(+0.84%) |
Feb 07, 2017 | 125.34 | 130.69 | 125.34 | 128.31 | 1,070,074 | +3.38(+2.70%) |
Feb 06, 2017 | 125.34 | 126.40 | 124.44 | 124.93 | 553,265 | -1.15(-0.91%) |
Feb 03, 2017 | 125.77 | 126.54 | 125.38 | 126.08 | 275,621 | +1.29(+1.04%) |
Feb 02, 2017 | 125.55 | 125.55 | 124.43 | 124.79 | 250,415 | -0.78(-0.63%) |
Feb 01, 2017 | 127.17 | 127.41 | 125.24 | 125.58 | 216,176 | -0.29(-0.23%) |
Jan 31, 2017 | 125.43 | 126.41 | 124.68 | 125.87 | 183,395 | -0.30(-0.24%) |
Jan 30, 2017 | 126.89 | 128.28 | 125.95 | 126.17 | 179,252 | -1.58(-1.24%) |
Jan 27, 2017 | 127.54 | 128.36 | 126.83 | 127.75 | 263,203 | +0.88(+0.69%) |
Jan 26, 2017 | 129.80 | 129.81 | 126.78 | 126.88 | 468,024 | -2.39(-1.85%) |
Jan 25, 2017 | 127.18 | 129.87 | 126.76 | 129.27 | 360,034 | +1.81(+1.42%) |
Jan 24, 2017 | 126.88 | 128.10 | 125.76 | 127.46 | 452,647 | +1.25(+0.99%) |
Jan 23, 2017 | 123.75 | 126.26 | 122.86 | 126.21 | 280,925 | +3.08(+2.50%) |
Jan 20, 2017 | 122.47 | 123.16 | 121.52 | 123.13 | 238,876 | +0.85(+0.70%) |
Jan 19, 2017 | 124.40 | 124.84 | 121.83 | 122.28 | 188,191 | -2.06(-1.66%) |
Jan 18, 2017 | 124.14 | 125.08 | 122.90 | 124.34 | 310,537 | +0.75(+0.60%) |
Jan 17, 2017 | 122.72 | 124.02 | 121.61 | 123.59 | 293,384 | -0.41(-0.33%) |
Jan 13, 2017 | 124.00 | 124.00 | 124.00 | 0 | -1.60(-1.27%) | |
Jan 12, 2017 | 125.79 | 126.30 | 124.58 | 125.60 | 203,206 | -0.19(-0.15%) |
Jan 11, 2017 | 126.18 | 126.52 | 124.15 | 125.79 | 211,881 | -1.09(-0.86%) |
Jan 10, 2017 | 126.50 | 127.49 | 125.81 | 126.88 | 259,757 | +1.38(+1.10%) |
Jan 09, 2017 | 126.90 | 127.17 | 125.45 | 125.50 | 220,928 | -1.15(-0.90%) |
Jan 06, 2017 | 126.08 | 126.84 | 125.21 | 126.64 | 344,094 | +0.39(+0.31%) |
Jan 05, 2017 | 125.82 | 126.34 | 125.18 | 126.25 | 259,705 | +0.30(+0.24%) |
Jan 04, 2017 | 124.71 | 126.01 | 124.45 | 125.95 | 288,366 | +1.77(+1.42%) |
Jan 03, 2017 | 123.04 | 126.11 | 121.05 | 124.18 | 286,885 | +2.79(+2.30%) |
Dec 30, 2016 | 121.39 | 121.39 | 121.39 | 0 | +0.16(+0.13%) | |
Dec 29, 2016 | 121.55 | 122.83 | 121.23 | 121.23 | 199,147 | -0.35(-0.29%) |
Dec 28, 2016 | 120.36 | 121.75 | 118.50 | 121.58 | 146,314 | +1.54(+1.28%) |
Dec 27, 2016 | 119.53 | 120.31 | 119.53 | 120.05 | 66,309 | +0.25(+0.21%) |
Dec 23, 2016 | 119.79 | 119.79 | 119.79 | 0 | -0.71(-0.59%) | |
Dec 22, 2016 | 121.37 | 121.97 | 119.95 | 120.51 | 312,573 | -1.24(-1.02%) |
Dec 21, 2016 | 121.12 | 122.03 | 120.42 | 121.75 | 231,075 | +0.88(+0.73%) |
Dec 20, 2016 | 119.89 | 121.11 | 119.16 | 120.86 | 283,337 | +1.08(+0.90%) |
Dec 19, 2016 | 120.58 | 121.25 | 119.28 | 119.78 | 320,257 | -0.79(-0.66%) |
Dec 16, 2016 | 120.22 | 121.52 | 119.95 | 120.58 | 314,630 | -0.02(-0.02%) |
Dec 15, 2016 | 119.98 | 121.19 | 119.38 | 120.60 | 333,191 | +0.58(+0.48%) |
Dec 14, 2016 | 120.70 | 122.82 | 119.78 | 120.02 | 265,108 | -1.53(-1.26%) |
Dec 13, 2016 | 119.96 | 121.81 | 119.30 | 121.55 | 293,430 | +1.79(+1.50%) |
Dec 12, 2016 | 122.38 | 122.84 | 119.60 | 119.76 | 419,130 | -3.21(-2.61%) |
Dec 09, 2016 | 121.68 | 123.27 | 120.77 | 122.97 | 379,338 | +1.97(+1.63%) |
Dec 08, 2016 | 120.86 | 122.65 | 120.47 | 121.00 | 314,617 | -0.81(-0.67%) |
Dec 07, 2016 | 121.97 | 122.42 | 119.91 | 121.81 | 408,377 | +0.54(+0.44%) |
Dec 06, 2016 | 122.13 | 122.65 | 120.70 | 121.28 | 313,957 | -0.11(-0.09%) |
Dec 05, 2016 | 120.03 | 121.81 | 119.40 | 121.39 | 363,530 | +2.13(+1.79%) |
Dec 02, 2016 | 122.14 | 122.56 | 119.20 | 119.25 | 390,248 | -3.11(-2.55%) |