Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 164.68 | 171.00 | 164.42 | 168.60 | 570,036 | +6.26(+3.86%) |
Sep 28, 2017 | 163.96 | 163.96 | 161.60 | 162.34 | 273,790 | -1.38(-0.84%) |
Sep 27, 2017 | 161.41 | 163.88 | 161.05 | 163.72 | 253,371 | +3.11(+1.94%) |
Sep 26, 2017 | 160.53 | 161.05 | 159.77 | 160.61 | 195,045 | +0.30(+0.19%) |
Sep 25, 2017 | 164.20 | 164.52 | 158.71 | 160.31 | 280,781 | -3.65(-2.23%) |
Sep 22, 2017 | 160.01 | 164.60 | 159.51 | 163.96 | 355,780 | +4.17(+2.61%) |
Sep 21, 2017 | 158.91 | 160.10 | 158.36 | 159.79 | 287,244 | +2.37(+1.51%) |
Sep 20, 2017 | 157.32 | 157.92 | 156.53 | 157.42 | 191,715 | +0.32(+0.20%) |
Sep 19, 2017 | 158.54 | 158.60 | 155.57 | 157.10 | 234,455 | -0.80(-0.51%) |
Sep 18, 2017 | 157.93 | 158.83 | 157.23 | 157.90 | 273,081 | -0.68(-0.43%) |
Sep 15, 2017 | 158.85 | 158.85 | 157.87 | 158.58 | 571,195 | -0.29(-0.18%) |
Sep 14, 2017 | 158.75 | 159.80 | 157.64 | 158.87 | 257,595 | +0.41(+0.26%) |
Sep 13, 2017 | 157.38 | 159.25 | 154.64 | 158.46 | 263,772 | +0.55(+0.35%) |
Sep 12, 2017 | 158.28 | 158.28 | 156.50 | 157.91 | 170,037 | +0.10(+0.06%) |
Sep 11, 2017 | 157.17 | 158.13 | 157.07 | 157.81 | 316,973 | +0.91(+0.58%) |
Sep 08, 2017 | 153.64 | 157.88 | 153.64 | 156.90 | 218,161 | +3.05(+1.98%) |
Sep 07, 2017 | 152.08 | 153.88 | 151.43 | 153.85 | 244,534 | +2.24(+1.48%) |
Sep 06, 2017 | 150.92 | 152.16 | 150.14 | 151.61 | 283,977 | +1.10(+0.73%) |
Sep 05, 2017 | 150.57 | 151.61 | 148.80 | 150.51 | 566,232 | -0.55(-0.36%) |
Sep 01, 2017 | 150.85 | 151.59 | 150.10 | 151.06 | 231,401 | +0.26(+0.17%) |
Aug 31, 2017 | 147.68 | 150.89 | 147.65 | 150.80 | 237,878 | +3.32(+2.25%) |
Aug 30, 2017 | 145.78 | 147.54 | 144.01 | 147.48 | 441,172 | +2.09(+1.44%) |
Aug 29, 2017 | 145.98 | 147.10 | 144.64 | 145.39 | 491,437 | -2.51(-1.70%) |
Aug 28, 2017 | 147.80 | 149.12 | 147.67 | 147.90 | 295,334 | +0.23(+0.16%) |
Aug 25, 2017 | 149.67 | 149.67 | 147.13 | 147.67 | 241,826 | -1.26(-0.85%) |
Aug 24, 2017 | 153.31 | 153.81 | 148.76 | 148.93 | 518,920 | -3.97(-2.60%) |
Aug 23, 2017 | 154.76 | 154.93 | 152.75 | 152.90 | 215,339 | -2.09(-1.35%) |
Aug 22, 2017 | 153.00 | 155.59 | 152.64 | 154.99 | 281,986 | +1.67(+1.09%) |
Aug 21, 2017 | 152.15 | 153.69 | 151.93 | 153.32 | 307,721 | +1.18(+0.78%) |
Aug 18, 2017 | 153.58 | 153.58 | 151.95 | 152.14 | 253,696 | -1.56(-1.01%) |
Aug 17, 2017 | 155.16 | 156.24 | 153.63 | 153.70 | 125,036 | -1.46(-0.94%) |
Aug 16, 2017 | 155.27 | 155.68 | 154.09 | 155.16 | 254,386 | +0.65(+0.42%) |
Aug 15, 2017 | 154.73 | 155.29 | 153.55 | 154.51 | 174,102 | +0.25(+0.16%) |
Aug 14, 2017 | 152.60 | 154.40 | 152.41 | 154.26 | 165,916 | +2.89(+1.91%) |
Aug 11, 2017 | 150.66 | 152.31 | 149.88 | 151.37 | 218,394 | +1.36(+0.91%) |
Aug 10, 2017 | 155.35 | 156.20 | 149.94 | 150.01 | 382,660 | -5.84(-3.75%) |
Aug 09, 2017 | 155.10 | 156.89 | 154.71 | 155.85 | 369,056 | -0.02(-0.01%) |
Aug 08, 2017 | 153.30 | 157.41 | 153.10 | 155.87 | 417,593 | +2.52(+1.64%) |
Aug 07, 2017 | 151.67 | 153.44 | 151.17 | 153.35 | 249,455 | +2.34(+1.55%) |
Aug 04, 2017 | 151.22 | 148.33 | 151.01 | 397,836 | +3.12(+2.11%) | |
Aug 03, 2017 | 146.32 | 147.90 | 144.51 | 147.89 | 284,485 | +1.45(+0.99%) |
Aug 02, 2017 | 146.80 | 146.80 | 144.63 | 146.44 | 318,116 | -0.34(-0.23%) |
Aug 01, 2017 | 148.85 | 148.91 | 146.61 | 146.78 | 263,206 | -1.31(-0.88%) |
Jul 31, 2017 | 147.02 | 148.42 | 147.02 | 148.09 | 339,028 | +1.84(+1.26%) |
Jul 28, 2017 | 143.01 | 147.54 | 142.22 | 146.25 | 375,370 | +3.28(+2.29%) |
Jul 27, 2017 | 144.02 | 144.69 | 141.56 | 142.97 | 687,732 | -2.11(-1.45%) |
Jul 26, 2017 | 148.56 | 149.11 | 145.02 | 145.08 | 731,352 | -3.22(-2.17%) |
Jul 25, 2017 | 147.82 | 149.34 | 147.46 | 148.30 | 580,889 | +1.00(+0.68%) |
Jul 24, 2017 | 144.10 | 147.39 | 143.93 | 147.30 | 217,200 | +3.20(+2.22%) |
Jul 21, 2017 | 144.08 | 145.20 | 142.91 | 144.10 | 290,782 | -0.20(-0.14%) |
Jul 20, 2017 | 145.21 | 144.06 | 144.30 | 237,163 | -0.25(-0.17%) | |
Jul 19, 2017 | 144.92 | 145.69 | 144.00 | 144.55 | 279,274 | +0.21(+0.15%) |
Jul 18, 2017 | 143.71 | 145.25 | 143.19 | 144.34 | 218,568 | +0.30(+0.21%) |
Jul 17, 2017 | 145.50 | 145.96 | 142.82 | 144.04 | 168,029 | -1.03(-0.71%) |
Jul 14, 2017 | 143.30 | 146.06 | 142.70 | 145.07 | 195,051 | +2.08(+1.45%) |
Jul 13, 2017 | 144.50 | 144.50 | 142.22 | 142.99 | 218,631 | -1.09(-0.76%) |
Jul 12, 2017 | 143.21 | 145.28 | 142.85 | 144.08 | 183,436 | +2.02(+1.42%) |
Jul 11, 2017 | 141.44 | 142.90 | 141.06 | 142.06 | 320,140 | +0.91(+0.64%) |
Jul 10, 2017 | 142.12 | 142.47 | 140.00 | 141.15 | 298,932 | -0.90(-0.63%) |
Jul 07, 2017 | 140.22 | 142.60 | 139.77 | 142.05 | 139,908 | +2.09(+1.49%) |
Jul 06, 2017 | 141.37 | 143.19 | 139.55 | 139.96 | 248,553 | -2.42(-1.70%) |
Jul 05, 2017 | 142.84 | 143.50 | 141.76 | 142.38 | 201,400 | +0.09(+0.06%) |
Jul 03, 2017 | 144.82 | 145.50 | 141.48 | 142.29 | 140,464 | -1.01(-0.70%) |
Jun 30, 2017 | 140.86 | 144.07 | 139.99 | 143.30 | 460,611 | +3.06(+2.18%) |
Jun 29, 2017 | 142.39 | 142.39 | 139.49 | 140.24 | 218,284 | -2.17(-1.52%) |
Jun 28, 2017 | 141.25 | 143.10 | 140.92 | 142.41 | 278,714 | +1.94(+1.38%) |
Jun 27, 2017 | 142.72 | 142.72 | 139.65 | 140.47 | 318,361 | -2.31(-1.62%) |
Jun 26, 2017 | 144.49 | 145.40 | 142.59 | 142.78 | 278,431 | -1.71(-1.18%) |
Jun 23, 2017 | 144.98 | 145.58 | 144.29 | 144.49 | 259,200 | -0.24(-0.17%) |
Jun 22, 2017 | 145.06 | 145.75 | 143.62 | 144.73 | 293,761 | -0.77(-0.53%) |
Jun 21, 2017 | 144.49 | 146.00 | 143.54 | 145.50 | 170,028 | +1.04(+0.72%) |
Jun 20, 2017 | 146.24 | 147.45 | 144.13 | 144.46 | 245,271 | -1.48(-1.01%) |
Jun 19, 2017 | 144.17 | 146.32 | 143.85 | 145.94 | 175,870 | +2.55(+1.78%) |
Jun 16, 2017 | 142.75 | 143.49 | 142.14 | 143.39 | 293,856 | +0.51(+0.36%) |
Jun 15, 2017 | 141.01 | 143.29 | 140.29 | 142.88 | 215,161 | +0.58(+0.41%) |
Jun 14, 2017 | 141.48 | 143.71 | 140.67 | 142.30 | 241,812 | +1.65(+1.17%) |
Jun 13, 2017 | 140.43 | 141.79 | 139.62 | 140.65 | 352,094 | +0.68(+0.49%) |
Jun 12, 2017 | 139.94 | 141.09 | 134.85 | 139.97 | 534,058 | -1.26(-0.89%) |
Jun 09, 2017 | 143.28 | 145.58 | 139.79 | 141.23 | 346,231 | -1.61(-1.13%) |
Jun 08, 2017 | 143.00 | 143.75 | 141.59 | 142.84 | 609,735 | +0.78(+0.55%) |
Jun 07, 2017 | 142.63 | 143.00 | 141.52 | 142.06 | 291,161 | -0.09(-0.06%) |
Jun 06, 2017 | 141.46 | 143.00 | 140.00 | 142.15 | 488,723 | +0.34(+0.24%) |
Jun 05, 2017 | 141.98 | 142.95 | 140.85 | 141.81 | 153,727 | +0.26(+0.18%) |
Jun 02, 2017 | 141.12 | 142.49 | 140.61 | 141.55 | 300,771 | +0.55(+0.39%) |
Jun 01, 2017 | 137.45 | 141.86 | 137.45 | 141.00 | 318,574 | +3.57(+2.60%) |
May 31, 2017 | 139.74 | 141.24 | 137.34 | 137.43 | 336,098 | -2.29(-1.64%) |
May 30, 2017 | 138.20 | 140.62 | 138.20 | 139.72 | 400,178 | +1.13(+0.82%) |
May 26, 2017 | 135.69 | 139.02 | 135.69 | 138.59 | 461,131 | +2.71(+1.99%) |
May 25, 2017 | 135.33 | 136.74 | 134.39 | 135.88 | 282,062 | +0.98(+0.73%) |
May 24, 2017 | 135.00 | 135.44 | 134.10 | 134.90 | 422,290 | +0.16(+0.12%) |
May 23, 2017 | 136.62 | 136.62 | 134.55 | 134.74 | 224,818 | -1.06(-0.78%) |
May 22, 2017 | 134.50 | 137.00 | 134.50 | 135.80 | 384,983 | +1.37(+1.02%) |
May 19, 2017 | 134.00 | 134.91 | 132.63 | 134.43 | 236,498 | +1.19(+0.89%) |
May 18, 2017 | 129.96 | 133.88 | 129.80 | 133.24 | 508,081 | +2.70(+2.07%) |
May 17, 2017 | 132.29 | 132.84 | 130.47 | 130.54 | 316,260 | -3.30(-2.47%) |
May 16, 2017 | 133.64 | 133.99 | 132.03 | 133.84 | 337,044 | -0.67(-0.50%) |
May 15, 2017 | 131.50 | 134.71 | 131.06 | 134.51 | 346,432 | +3.09(+2.35%) |
May 12, 2017 | 130.28 | 131.97 | 130.28 | 131.42 | 181,400 | +0.57(+0.44%) |
May 11, 2017 | 131.33 | 131.59 | 129.55 | 130.85 | 181,572 | -0.95(-0.72%) |
May 10, 2017 | 130.63 | 131.82 | 129.83 | 131.80 | 166,914 | +0.92(+0.70%) |
May 09, 2017 | 130.65 | 132.04 | 129.81 | 130.88 | 246,945 | +0.10(+0.08%) |
May 08, 2017 | 132.30 | 133.97 | 130.02 | 130.78 | 350,418 | -2.25(-1.69%) |
May 05, 2017 | 132.13 | 134.81 | 131.63 | 133.03 | 329,944 | +2.22(+1.70%) |
May 04, 2017 | 127.71 | 130.89 | 123.60 | 130.81 | 846,979 | +0.92(+0.71%) |
May 03, 2017 | 134.15 | 134.15 | 129.69 | 129.89 | 552,012 | -4.39(-3.27%) |
May 02, 2017 | 134.30 | 134.81 | 133.69 | 134.28 | 280,309 | +0.71(+0.53%) |
May 01, 2017 | 130.50 | 133.70 | 130.09 | 133.57 | 330,386 | +3.25(+2.49%) |
Apr 28, 2017 | 131.26 | 131.68 | 129.80 | 130.32 | 221,717 | -0.60(-0.46%) |
Apr 27, 2017 | 130.47 | 131.68 | 128.23 | 130.92 | 231,925 | +0.84(+0.65%) |
Apr 26, 2017 | 130.04 | 130.78 | 129.40 | 130.08 | 177,989 | +0.92(+0.71%) |
Apr 25, 2017 | 129.66 | 130.26 | 128.51 | 129.16 | 246,519 | -0.09(-0.07%) |
Apr 24, 2017 | 126.19 | 130.43 | 126.19 | 129.25 | 384,484 | +4.22(+3.38%) |
Apr 21, 2017 | 125.07 | 125.17 | 124.05 | 125.03 | 177,820 | -0.18(-0.14%) |
Apr 20, 2017 | 123.43 | 125.90 | 122.60 | 125.21 | 234,591 | +2.09(+1.70%) |
Apr 19, 2017 | 121.26 | 123.67 | 121.26 | 123.12 | 273,714 | +1.95(+1.61%) |
Apr 18, 2017 | 120.90 | 121.44 | 117.36 | 121.17 | 232,899 | +0.44(+0.36%) |
Apr 17, 2017 | 122.00 | 122.00 | 119.13 | 120.73 | 592,725 | -3.88(-3.11%) |
Apr 13, 2017 | 125.16 | 125.81 | 124.27 | 124.61 | 144,238 | -0.87(-0.69%) |
Apr 12, 2017 | 125.87 | 126.17 | 125.27 | 125.48 | 150,936 | -0.39(-0.31%) |
Apr 11, 2017 | 124.89 | 125.99 | 124.30 | 125.87 | 167,840 | +0.71(+0.57%) |
Apr 10, 2017 | 125.40 | 126.39 | 124.76 | 125.16 | 172,127 | -0.33(-0.26%) |
Apr 07, 2017 | 124.97 | 126.06 | 124.69 | 125.49 | 156,290 | -0.05(-0.04%) |
Apr 06, 2017 | 125.50 | 125.90 | 124.09 | 125.54 | 278,644 | +2.14(+1.73%) |
Apr 05, 2017 | 124.75 | 125.31 | 123.28 | 123.40 | 295,192 | -0.68(-0.55%) |
Apr 04, 2017 | 125.15 | 126.26 | 123.60 | 124.08 | 315,229 | -0.97(-0.78%) |
Apr 03, 2017 | 125.23 | 125.58 | 123.71 | 125.05 | 320,809 | -0.15(-0.12%) |
Mar 31, 2017 | 124.75 | 125.92 | 124.45 | 125.20 | 435,487 | +0.20(+0.16%) |
Mar 30, 2017 | 125.00 | 126.03 | 124.57 | 125.00 | 267,802 | +0.12(+0.10%) |
Mar 29, 2017 | 124.79 | 125.85 | 124.21 | 124.88 | 278,875 | -0.17(-0.14%) |
Mar 28, 2017 | 124.82 | 125.55 | 124.07 | 125.05 | 345,099 | -0.21(-0.17%) |
Mar 27, 2017 | 123.70 | 125.67 | 122.93 | 125.26 | 245,891 | +0.37(+0.30%) |
Mar 24, 2017 | 124.17 | 126.00 | 124.17 | 124.89 | 180,464 | +1.14(+0.92%) |
Mar 23, 2017 | 123.11 | 125.49 | 122.13 | 123.75 | 331,623 | +0.28(+0.23%) |
Mar 22, 2017 | 122.36 | 123.66 | 121.86 | 123.47 | 232,773 | +1.20(+0.98%) |
Mar 21, 2017 | 124.18 | 124.83 | 122.21 | 122.27 | 249,388 | -1.32(-1.07%) |
Mar 20, 2017 | 123.97 | 124.41 | 122.52 | 123.59 | 172,062 | -0.38(-0.31%) |
Mar 17, 2017 | 123.17 | 124.68 | 122.76 | 123.97 | 412,350 | +1.06(+0.86%) |
Mar 16, 2017 | 123.00 | 123.20 | 121.84 | 122.91 | 138,641 | -0.06(-0.05%) |
Mar 15, 2017 | 120.77 | 123.39 | 120.43 | 122.97 | 234,999 | +2.44(+2.02%) |
Mar 14, 2017 | 122.22 | 122.22 | 120.25 | 120.53 | 164,237 | -1.16(-0.95%) |
Mar 13, 2017 | 120.95 | 121.86 | 120.39 | 121.69 | 250,883 | +0.48(+0.40%) |
Mar 10, 2017 | 120.51 | 121.34 | 119.77 | 121.21 | 222,663 | +1.04(+0.87%) |
Mar 09, 2017 | 120.23 | 120.83 | 119.90 | 120.17 | 177,796 | +0.04(+0.03%) |
Mar 08, 2017 | 120.28 | 121.06 | 119.55 | 120.13 | 207,563 | +0.10(+0.08%) |
Mar 07, 2017 | 119.08 | 120.75 | 118.66 | 120.03 | 315,651 | +0.24(+0.20%) |
Mar 06, 2017 | 119.28 | 120.29 | 118.05 | 119.79 | 258,573 | -0.94(-0.78%) |
Mar 03, 2017 | 119.93 | 121.43 | 119.41 | 120.73 | 191,501 | +0.68(+0.57%) |
Mar 02, 2017 | 121.75 | 122.18 | 119.80 | 120.05 | 319,503 | -1.24(-1.02%) |
Mar 01, 2017 | 119.16 | 121.83 | 118.02 | 121.29 | 417,015 | +3.32(+2.81%) |
Feb 28, 2017 | 117.92 | 118.71 | 116.83 | 117.97 | 319,617 | +0.03(+0.03%) |
Feb 27, 2017 | 117.36 | 118.84 | 116.55 | 117.94 | 716,894 | +0.80(+0.68%) |
Feb 24, 2017 | 116.00 | 117.50 | 114.28 | 117.14 | 207,216 | +0.25(+0.21%) |
Feb 23, 2017 | 117.03 | 117.22 | 114.37 | 116.89 | 289,271 | -0.11(-0.09%) |
Feb 22, 2017 | 117.98 | 118.15 | 116.92 | 117.00 | 167,751 | -0.81(-0.69%) |
Feb 21, 2017 | 117.15 | 118.16 | 116.29 | 117.81 | 430,355 | +1.24(+1.06%) |
Feb 17, 2017 | 116.57 | 116.57 | 116.57 | 0 | +2.32(+2.03%) | |
Feb 16, 2017 | 110.98 | 114.40 | 110.61 | 114.25 | 725,334 | +3.63(+3.28%) |
Feb 15, 2017 | 108.70 | 110.70 | 108.22 | 110.62 | 453,680 | +1.66(+1.52%) |
Feb 14, 2017 | 107.60 | 109.48 | 107.60 | 108.96 | 362,340 | +1.58(+1.47%) |
Feb 13, 2017 | 108.04 | 108.83 | 107.33 | 107.38 | 233,693 | -1.26(-1.16%) |
Feb 10, 2017 | 108.36 | 109.00 | 107.65 | 108.64 | 576,590 | +0.19(+0.18%) |
Feb 09, 2017 | 109.00 | 109.44 | 107.33 | 108.45 | 372,849 | -0.28(-0.26%) |
Feb 08, 2017 | 109.90 | 110.38 | 108.42 | 108.73 | 271,353 | -1.21(-1.10%) |
Feb 07, 2017 | 111.21 | 111.82 | 109.35 | 109.94 | 456,084 | -0.56(-0.51%) |
Feb 06, 2017 | 105.11 | 111.22 | 105.11 | 110.50 | 1,240,536 | +5.54(+5.28%) |
Feb 03, 2017 | 104.85 | 105.93 | 103.82 | 104.96 | 734,225 | +0.86(+0.83%) |
Feb 02, 2017 | 104.55 | 105.08 | 103.53 | 104.10 | 882,904 | -1.49(-1.41%) |
Feb 01, 2017 | 106.28 | 106.76 | 104.90 | 105.59 | 467,465 | -0.78(-0.73%) |
Jan 31, 2017 | 106.30 | 107.00 | 105.16 | 106.37 | 454,160 | +0.22(+0.21%) |
Jan 30, 2017 | 108.00 | 108.01 | 105.38 | 106.15 | 574,818 | -2.70(-2.48%) |
Jan 27, 2017 | 105.75 | 110.46 | 105.75 | 108.85 | 763,795 | +2.76(+2.60%) |
Jan 26, 2017 | 116.49 | 116.49 | 105.13 | 106.09 | 1,243,213 | -8.73(-7.60%) |
Jan 25, 2017 | 113.43 | 115.68 | 113.20 | 114.82 | 403,561 | +2.52(+2.24%) |
Jan 24, 2017 | 111.82 | 112.60 | 110.45 | 112.30 | 302,975 | +0.73(+0.65%) |
Jan 23, 2017 | 111.60 | 112.60 | 110.26 | 111.57 | 367,884 | -0.27(-0.24%) |
Jan 20, 2017 | 112.00 | 112.30 | 110.83 | 111.84 | 388,409 | -0.37(-0.33%) |
Jan 19, 2017 | 113.47 | 113.64 | 111.62 | 112.21 | 387,372 | -1.06(-0.94%) |
Jan 18, 2017 | 114.82 | 114.82 | 112.91 | 113.27 | 235,792 | -0.75(-0.66%) |
Jan 17, 2017 | 114.69 | 115.49 | 113.92 | 114.02 | 272,142 | -1.65(-1.43%) |
Jan 13, 2017 | 115.67 | 115.67 | 115.67 | 0 | +3.30(+2.94%) | |
Jan 12, 2017 | 110.99 | 112.50 | 110.20 | 112.37 | 278,757 | +1.10(+0.99%) |
Jan 11, 2017 | 112.35 | 112.95 | 109.83 | 111.27 | 492,852 | -0.97(-0.86%) |
Jan 10, 2017 | 112.48 | 114.71 | 110.00 | 112.24 | 830,602 | -4.87(-4.16%) |
Jan 09, 2017 | 115.62 | 117.71 | 114.67 | 117.11 | 338,873 | +1.69(+1.46%) |
Jan 06, 2017 | 115.05 | 115.92 | 114.77 | 115.42 | 268,868 | +0.61(+0.53%) |
Jan 05, 2017 | 115.90 | 116.05 | 113.70 | 114.81 | 383,035 | -0.93(-0.80%) |
Jan 04, 2017 | 113.02 | 115.97 | 112.32 | 115.74 | 336,089 | +3.38(+3.01%) |
Jan 03, 2017 | 112.56 | 114.41 | 111.48 | 112.36 | 284,401 | -0.32(-0.28%) |
Dec 30, 2016 | 112.68 | 112.68 | 112.68 | 0 | -0.90(-0.79%) | |
Dec 29, 2016 | 112.74 | 114.36 | 110.82 | 113.58 | 179,566 | +0.80(+0.71%) |
Dec 28, 2016 | 113.70 | 114.30 | 112.53 | 112.78 | 160,174 | -0.96(-0.84%) |
Dec 27, 2016 | 112.37 | 113.95 | 112.05 | 113.74 | 195,803 | +1.36(+1.21%) |
Dec 23, 2016 | 112.38 | 112.38 | 112.38 | 0 | +0.83(+0.74%) | |
Dec 22, 2016 | 113.30 | 113.30 | 110.37 | 111.55 | 343,636 | -2.01(-1.77%) |
Dec 21, 2016 | 112.77 | 114.73 | 112.77 | 113.56 | 350,667 | +0.46(+0.41%) |
Dec 20, 2016 | 116.50 | 117.69 | 112.12 | 113.10 | 720,434 | -3.67(-3.14%) |
Dec 19, 2016 | 117.54 | 118.36 | 116.33 | 116.77 | 450,405 | -0.77(-0.66%) |
Dec 16, 2016 | 118.65 | 119.44 | 117.31 | 117.54 | 584,686 | -1.13(-0.95%) |
Dec 15, 2016 | 119.02 | 120.79 | 118.18 | 118.67 | 290,545 | -0.53(-0.44%) |
Dec 14, 2016 | 118.23 | 120.36 | 118.02 | 119.20 | 383,777 | +0.54(+0.46%) |
Dec 13, 2016 | 119.61 | 120.89 | 118.04 | 118.66 | 385,445 | -0.40(-0.34%) |
Dec 12, 2016 | 116.40 | 119.15 | 115.60 | 119.06 | 436,025 | +2.14(+1.83%) |
Dec 09, 2016 | 118.76 | 118.76 | 116.42 | 116.92 | 322,991 | -1.16(-0.98%) |
Dec 08, 2016 | 116.82 | 118.79 | 115.25 | 118.08 | 446,347 | +1.43(+1.23%) |
Dec 07, 2016 | 114.07 | 117.94 | 111.79 | 116.65 | 710,069 | +3.71(+3.28%) |
Dec 06, 2016 | 109.62 | 114.68 | 109.53 | 112.94 | 781,083 | +2.99(+2.72%) |
Dec 05, 2016 | 109.26 | 110.82 | 108.82 | 109.95 | 264,961 | +1.08(+0.99%) |
Dec 02, 2016 | 107.03 | 109.83 | 106.80 | 108.87 | 460,155 | +1.48(+1.38%) |
Dec 01, 2016 | 112.08 | 112.96 | 106.59 | 107.39 | 783,031 | -4.85(-4.32%) |
Nov 30, 2016 | 112.67 | 112.95 | 110.01 | 112.24 | 452,461 | +0.15(+0.13%) |
Nov 29, 2016 | 112.47 | 113.23 | 111.47 | 112.09 | 286,319 | -0.13(-0.12%) |
Nov 28, 2016 | 113.66 | 114.68 | 111.81 | 112.22 | 305,672 | -1.45(-1.28%) |
Nov 25, 2016 | 113.36 | 113.98 | 111.42 | 113.67 | 92,319 | +0.82(+0.73%) |
Nov 23, 2016 | 112.85 | 112.85 | 112.85 | 0 | +1.83(+1.65%) | |
Nov 22, 2016 | 116.04 | 116.83 | 110.51 | 111.02 | 519,682 | -4.79(-4.14%) |
Nov 21, 2016 | 113.12 | 116.11 | 112.92 | 115.81 | 594,814 | +2.40(+2.12%) |
Nov 18, 2016 | 113.51 | 114.70 | 113.04 | 113.41 | 817,781 | -0.19(-0.17%) |
Nov 17, 2016 | 111.98 | 113.95 | 110.96 | 113.60 | 455,154 | +2.05(+1.84%) |
Nov 16, 2016 | 111.42 | 112.52 | 110.01 | 111.55 | 647,747 | -0.04(-0.04%) |
Nov 15, 2016 | 110.02 | 112.04 | 109.56 | 111.59 | 657,115 | +1.58(+1.44%) |
Nov 14, 2016 | 111.08 | 111.90 | 108.81 | 110.01 | 767,034 | +0.00(+0.00%) |
Nov 11, 2016 | 106.72 | 110.24 | 106.55 | 110.01 | 630,118 | +2.76(+2.57%) |
Nov 10, 2016 | 107.03 | 107.71 | 105.55 | 107.25 | 565,669 | +1.23(+1.16%) |
Nov 09, 2016 | 107.07 | 107.56 | 104.16 | 106.02 | 406,927 | -1.89(-1.75%) |
Nov 08, 2016 | 106.47 | 108.64 | 105.70 | 107.91 | 369,060 | +0.57(+0.53%) |
Nov 07, 2016 | 106.29 | 107.85 | 104.81 | 107.34 | 648,821 | +2.64(+2.52%) |
Nov 04, 2016 | 102.52 | 105.32 | 102.28 | 104.70 | 612,556 | +2.19(+2.14%) |
Nov 03, 2016 | 104.31 | 104.68 | 101.79 | 102.51 | 574,575 | -1.66(-1.59%) |
Nov 02, 2016 | 104.97 | 104.97 | 103.01 | 104.17 | 865,116 | -1.58(-1.49%) |
Nov 01, 2016 | 106.03 | 106.15 | 104.34 | 105.75 | 736,411 | +0.76(+0.72%) |
Oct 31, 2016 | 104.34 | 105.23 | 102.17 | 104.99 | 891,429 | -0.14(-0.13%) |
Oct 28, 2016 | 103.01 | 106.29 | 101.28 | 105.13 | 1,547,443 | +1.81(+1.75%) |
Oct 27, 2016 | 101.51 | 104.40 | 95.14 | 103.32 | 3,944,030 | -8.21(-7.36%) |
Oct 26, 2016 | 119.90 | 120.25 | 109.38 | 111.53 | 2,881,842 | -10.44(-8.56%) |
Oct 25, 2016 | 125.62 | 126.49 | 121.61 | 121.97 | 386,717 | -3.64(-2.90%) |
Oct 24, 2016 | 125.88 | 127.50 | 125.31 | 125.61 | 261,657 | +0.76(+0.61%) |
Oct 21, 2016 | 124.91 | 126.06 | 123.73 | 124.85 | 311,778 | -0.42(-0.34%) |
Oct 20, 2016 | 126.50 | 127.58 | 123.35 | 125.27 | 630,394 | -2.60(-2.03%) |
Oct 19, 2016 | 129.50 | 129.67 | 127.13 | 127.87 | 220,241 | -1.20(-0.93%) |
Oct 18, 2016 | 128.97 | 131.39 | 127.99 | 129.07 | 194,238 | +1.12(+0.88%) |
Oct 17, 2016 | 127.00 | 129.37 | 126.49 | 127.95 | 333,901 | +0.89(+0.70%) |
Oct 14, 2016 | 128.01 | 128.50 | 126.61 | 127.06 | 199,049 | -0.65(-0.51%) |
Oct 13, 2016 | 126.75 | 128.50 | 126.19 | 127.71 | 177,656 | +0.37(+0.29%) |
Oct 12, 2016 | 127.88 | 128.28 | 126.93 | 127.34 | 207,038 | -0.24(-0.19%) |
Oct 11, 2016 | 131.73 | 131.73 | 126.53 | 127.58 | 307,978 | -4.16(-3.16%) |
Oct 10, 2016 | 128.90 | 132.95 | 128.70 | 131.74 | 269,224 | +3.27(+2.55%) |
Oct 07, 2016 | 128.58 | 129.54 | 126.53 | 128.47 | 352,183 | -0.03(-0.02%) |
Oct 06, 2016 | 127.50 | 128.79 | 126.02 | 128.50 | 394,353 | +1.05(+0.82%) |
Oct 05, 2016 | 127.49 | 128.50 | 126.70 | 127.45 | 406,572 | +0.08(+0.06%) |
Oct 04, 2016 | 128.48 | 129.10 | 126.36 | 127.37 | 335,862 | -0.43(-0.34%) |