Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 161.80 | 165.62 | 161.47 | 164.71 | 760,498 | +2.81(+1.73%) |
Sep 28, 2017 | 159.01 | 162.40 | 158.51 | 161.91 | 500,508 | +2.85(+1.79%) |
Sep 27, 2017 | 156.42 | 159.05 | 412,927 | -0.32(-0.20%) | ||
Sep 26, 2017 | 156.65 | 160.21 | 156.50 | 159.38 | 505,681 | +2.87(+1.84%) |
Sep 25, 2017 | 157.92 | 158.62 | 155.56 | 156.50 | 452,675 | -2.22(-1.40%) |
Sep 22, 2017 | 157.56 | 159.09 | 157.16 | 158.72 | 436,309 | +1.18(+0.75%) |
Sep 21, 2017 | 156.31 | 157.75 | 155.58 | 157.54 | 324,844 | +1.20(+0.77%) |
Sep 20, 2017 | 152.58 | 156.52 | 152.40 | 156.34 | 482,705 | +4.17(+2.74%) |
Sep 19, 2017 | 153.62 | 153.76 | 151.15 | 152.17 | 441,549 | -1.29(-0.84%) |
Sep 18, 2017 | 154.09 | 155.17 | 153.23 | 153.47 | 409,247 | -0.27(-0.17%) |
Sep 15, 2017 | 153.16 | 154.63 | 152.39 | 153.73 | 561,166 | +0.47(+0.31%) |
Sep 14, 2017 | 153.40 | 154.02 | 152.29 | 153.26 | 322,438 | -0.42(-0.27%) |
Sep 13, 2017 | 157.47 | 157.47 | 153.34 | 153.69 | 685,155 | -4.00(-2.54%) |
Sep 12, 2017 | 155.00 | 157.96 | 154.85 | 157.69 | 357,680 | +2.97(+1.92%) |
Sep 11, 2017 | 155.81 | 155.81 | 153.31 | 154.71 | 316,894 | -0.25(-0.16%) |
Sep 08, 2017 | 149.73 | 156.40 | 149.51 | 154.96 | 695,785 | +5.21(+3.48%) |
Sep 07, 2017 | 150.39 | 150.39 | 147.83 | 149.75 | 468,752 | -0.06(-0.04%) |
Sep 06, 2017 | 153.22 | 153.66 | 147.40 | 149.80 | 754,846 | -2.65(-1.74%) |
Sep 05, 2017 | 151.72 | 152.68 | 151.32 | 152.46 | 410,917 | +0.16(+0.11%) |
Sep 01, 2017 | 152.74 | 153.37 | 151.99 | 152.29 | 363,578 | +0.21(+0.14%) |
Aug 31, 2017 | 150.00 | 152.32 | 149.81 | 152.08 | 726,493 | +2.56(+1.71%) |
Aug 30, 2017 | 148.08 | 149.92 | 147.25 | 149.52 | 485,673 | +1.56(+1.05%) |
Aug 29, 2017 | 148.22 | 148.57 | 147.37 | 147.96 | 427,081 | -0.87(-0.59%) |
Aug 28, 2017 | 149.13 | 149.31 | 148.11 | 148.83 | 249,621 | +0.31(+0.21%) |
Aug 25, 2017 | 147.91 | 149.31 | 147.17 | 148.52 | 299,919 | +1.15(+0.78%) |
Aug 24, 2017 | 149.73 | 150.05 | 146.99 | 147.37 | 373,483 | -2.68(-1.79%) |
Aug 23, 2017 | 151.67 | 152.30 | 149.27 | 150.05 | 406,175 | -2.14(-1.40%) |
Aug 22, 2017 | 151.30 | 152.54 | 150.22 | 152.19 | 201,986 | +1.36(+0.90%) |
Aug 21, 2017 | 150.45 | 151.48 | 150.09 | 150.83 | 202,991 | +0.32(+0.21%) |
Aug 18, 2017 | 150.70 | 152.08 | 150.43 | 150.51 | 270,190 | -1.00(-0.66%) |
Aug 17, 2017 | 153.14 | 154.62 | 151.34 | 151.51 | 297,861 | -2.18(-1.42%) |
Aug 16, 2017 | 154.22 | 154.63 | 153.43 | 153.69 | 260,957 | -0.40(-0.26%) |
Aug 15, 2017 | 154.66 | 155.37 | 152.68 | 154.09 | 236,427 | -0.57(-0.37%) |
Aug 14, 2017 | 154.42 | 155.16 | 154.03 | 154.66 | 194,390 | +1.07(+0.70%) |
Aug 11, 2017 | 154.12 | 156.32 | 153.47 | 153.59 | 296,036 | -0.15(-0.10%) |
Aug 10, 2017 | 156.61 | 158.37 | 153.41 | 153.73 | 318,814 | -3.64(-2.31%) |
Aug 09, 2017 | 157.68 | 158.27 | 156.83 | 157.38 | 276,326 | -0.82(-0.52%) |
Aug 08, 2017 | 159.01 | 160.03 | 158.10 | 158.20 | 243,358 | -0.89(-0.56%) |
Aug 07, 2017 | 158.10 | 159.24 | 157.38 | 159.09 | 339,048 | +1.00(+0.63%) |
Aug 04, 2017 | 158.46 | 159.61 | 157.61 | 158.09 | 314,311 | -0.11(-0.07%) |
Aug 03, 2017 | 157.80 | 158.42 | 157.03 | 158.20 | 350,253 | +0.41(+0.26%) |
Aug 02, 2017 | 156.93 | 157.99 | 156.10 | 157.79 | 420,805 | +0.79(+0.50%) |
Aug 01, 2017 | 157.63 | 157.87 | 156.12 | 157.00 | 377,461 | +0.08(+0.05%) |
Jul 31, 2017 | 157.44 | 158.31 | 156.76 | 156.92 | 305,964 | -0.02(-0.01%) |
Jul 28, 2017 | 157.80 | 158.15 | 155.93 | 156.93 | 403,932 | -0.98(-0.62%) |
Jul 27, 2017 | 155.91 | 158.39 | 155.70 | 157.92 | 493,998 | +1.99(+1.28%) |
Jul 26, 2017 | 157.79 | 158.86 | 155.37 | 155.93 | 593,697 | -1.87(-1.19%) |
Jul 25, 2017 | 162.79 | 162.83 | 157.21 | 157.80 | 989,028 | -4.02(-2.48%) |
Jul 24, 2017 | 163.73 | 166.24 | 161.13 | 161.82 | 626,626 | -5.57(-3.33%) |
Jul 21, 2017 | 167.17 | 167.70 | 166.52 | 167.39 | 463,714 | -0.15(-0.09%) |
Jul 20, 2017 | 169.70 | 169.83 | 167.46 | 167.53 | 229,396 | -1.71(-1.01%) |
Jul 19, 2017 | 169.33 | 169.87 | 168.74 | 169.24 | 276,852 | +0.47(+0.28%) |
Jul 18, 2017 | 168.89 | 169.06 | 167.57 | 168.77 | 278,254 | -0.37(-0.22%) |
Jul 17, 2017 | 168.83 | 169.65 | 168.29 | 169.14 | 202,049 | +0.50(+0.29%) |
Jul 14, 2017 | 168.88 | 169.74 | 167.93 | 168.64 | 190,209 | -0.12(-0.07%) |
Jul 13, 2017 | 169.01 | 169.87 | 168.01 | 168.76 | 204,517 | +0.09(+0.05%) |
Jul 12, 2017 | 168.60 | 170.40 | 168.18 | 168.67 | 237,534 | +0.80(+0.48%) |
Jul 11, 2017 | 169.18 | 170.18 | 166.04 | 167.87 | 424,452 | -1.61(-0.95%) |
Jul 10, 2017 | 171.39 | 171.86 | 169.19 | 169.49 | 396,131 | -1.40(-0.82%) |
Jul 07, 2017 | 168.99 | 171.17 | 168.99 | 170.88 | 276,698 | +2.12(+1.26%) |
Jul 06, 2017 | 170.04 | 172.05 | 168.41 | 168.76 | 366,668 | -1.75(-1.03%) |
Jul 05, 2017 | 169.03 | 171.38 | 169.03 | 170.51 | 320,994 | +1.79(+1.06%) |
Jul 03, 2017 | 169.30 | 171.27 | 168.53 | 168.73 | 272,437 | +0.21(+0.13%) |
Jun 30, 2017 | 168.41 | 169.74 | 168.22 | 168.51 | 522,011 | +0.18(+0.11%) |
Jun 29, 2017 | 169.83 | 169.83 | 166.32 | 168.33 | 307,813 | -0.97(-0.57%) |
Jun 28, 2017 | 169.40 | 169.81 | 168.28 | 169.30 | 467,801 | +0.69(+0.41%) |
Jun 27, 2017 | 169.91 | 171.31 | 168.49 | 168.62 | 332,559 | -2.10(-1.23%) |
Jun 26, 2017 | 172.68 | 172.72 | 170.44 | 170.72 | 319,778 | -0.96(-0.56%) |
Jun 23, 2017 | 172.65 | 173.29 | 170.93 | 171.68 | 687,463 | -0.99(-0.57%) |
Jun 22, 2017 | 174.84 | 175.24 | 172.59 | 172.67 | 362,901 | -2.91(-1.66%) |
Jun 21, 2017 | 174.91 | 176.23 | 173.94 | 175.58 | 440,494 | +0.57(+0.32%) |
Jun 20, 2017 | 174.12 | 175.33 | 174.07 | 175.01 | 391,486 | +0.18(+0.10%) |
Jun 19, 2017 | 173.74 | 175.51 | 172.28 | 174.83 | 373,707 | +2.23(+1.29%) |
Jun 16, 2017 | 171.89 | 172.72 | 170.73 | 172.60 | 422,655 | +0.81(+0.47%) |
Jun 15, 2017 | 169.57 | 172.44 | 169.53 | 171.78 | 381,187 | +1.21(+0.71%) |
Jun 14, 2017 | 168.91 | 171.66 | 168.91 | 170.57 | 357,150 | +1.69(+1.00%) |
Jun 13, 2017 | 166.15 | 169.63 | 165.45 | 168.88 | 414,294 | +2.80(+1.69%) |
Jun 12, 2017 | 162.95 | 166.74 | 162.64 | 166.08 | 444,980 | +2.59(+1.58%) |
Jun 09, 2017 | 163.72 | 164.80 | 162.91 | 163.49 | 233,629 | +0.22(+0.13%) |
Jun 08, 2017 | 163.34 | 164.55 | 162.03 | 163.27 | 305,214 | -0.30(-0.18%) |
Jun 07, 2017 | 162.34 | 164.79 | 162.10 | 163.57 | 378,982 | +0.95(+0.58%) |
Jun 06, 2017 | 163.63 | 164.27 | 162.19 | 162.62 | 403,935 | -1.26(-0.77%) |
Jun 05, 2017 | 163.44 | 165.11 | 162.78 | 163.88 | 249,319 | +0.20(+0.12%) |
Jun 02, 2017 | 163.57 | 164.34 | 162.64 | 163.68 | 251,763 | +0.97(+0.60%) |
Jun 01, 2017 | 162.60 | 163.41 | 161.17 | 162.71 | 369,158 | +0.65(+0.40%) |
May 31, 2017 | 161.32 | 162.57 | 160.31 | 162.06 | 1,608,999 | +1.40(+0.87%) |
May 30, 2017 | 159.58 | 160.97 | 158.96 | 160.66 | 289,335 | +0.44(+0.27%) |
May 26, 2017 | 160.57 | 161.13 | 159.03 | 160.22 | 297,473 | -0.97(-0.60%) |
May 25, 2017 | 160.95 | 162.02 | 160.17 | 161.19 | 376,405 | +0.53(+0.33%) |
May 24, 2017 | 160.71 | 161.98 | 160.16 | 160.66 | 282,026 | +0.17(+0.11%) |
May 23, 2017 | 161.05 | 162.35 | 160.14 | 160.49 | 292,875 | -0.28(-0.18%) |
May 22, 2017 | 161.68 | 161.80 | 160.47 | 160.77 | 237,345 | +0.18(+0.11%) |
May 19, 2017 | 157.95 | 161.49 | 157.65 | 160.59 | 448,757 | +3.47(+2.21%) |
May 18, 2017 | 156.19 | 158.68 | 155.02 | 157.12 | 418,468 | +0.36(+0.23%) |
May 17, 2017 | 157.41 | 157.41 | 155.57 | 156.76 | 521,439 | -0.65(-0.41%) |
May 16, 2017 | 154.35 | 158.27 | 154.24 | 157.41 | 666,285 | +3.79(+2.47%) |
May 15, 2017 | 152.05 | 154.53 | 152.05 | 153.63 | 343,330 | +1.56(+1.02%) |
May 12, 2017 | 153.27 | 153.27 | 151.77 | 152.07 | 193,623 | -1.29(-0.84%) |
May 11, 2017 | 153.51 | 153.75 | 151.11 | 153.36 | 224,437 | -0.59(-0.38%) |
May 10, 2017 | 152.71 | 154.03 | 151.84 | 153.95 | 335,635 | +1.17(+0.77%) |
May 09, 2017 | 153.00 | 154.34 | 152.32 | 152.78 | 328,206 | -0.06(-0.04%) |
May 08, 2017 | 153.44 | 153.68 | 152.33 | 152.83 | 186,434 | -0.77(-0.50%) |
May 05, 2017 | 153.67 | 154.45 | 152.86 | 153.60 | 272,410 | -0.01(-0.01%) |
May 04, 2017 | 153.31 | 153.69 | 151.82 | 153.61 | 288,352 | +1.06(+0.70%) |
May 03, 2017 | 150.63 | 152.76 | 150.63 | 152.55 | 254,072 | +1.13(+0.75%) |
May 02, 2017 | 152.77 | 152.77 | 150.74 | 151.41 | 310,237 | -0.93(-0.61%) |
May 01, 2017 | 152.19 | 154.39 | 150.68 | 152.34 | 348,196 | +1.00(+0.66%) |
Apr 28, 2017 | 153.91 | 154.76 | 151.24 | 151.35 | 511,473 | -2.63(-1.71%) |
Apr 27, 2017 | 152.81 | 154.29 | 151.98 | 153.98 | 362,896 | +0.73(+0.48%) |
Apr 26, 2017 | 155.19 | 155.42 | 152.03 | 153.25 | 544,316 | -1.28(-0.83%) |
Apr 25, 2017 | 154.04 | 155.57 | 152.85 | 154.53 | 648,789 | +0.50(+0.33%) |
Apr 24, 2017 | 155.08 | 155.08 | 147.43 | 154.03 | 1,370,748 | -3.76(-2.38%) |
Apr 21, 2017 | 154.82 | 158.07 | 152.72 | 157.79 | 361,644 | +2.85(+1.84%) |
Apr 20, 2017 | 154.51 | 155.50 | 153.63 | 154.94 | 242,471 | +1.39(+0.91%) |
Apr 19, 2017 | 153.29 | 155.10 | 152.78 | 153.54 | 272,690 | +0.62(+0.41%) |
Apr 18, 2017 | 152.60 | 153.19 | 151.76 | 152.92 | 173,931 | -0.19(-0.13%) |
Apr 17, 2017 | 152.04 | 153.23 | 151.70 | 153.11 | 247,088 | +1.91(+1.27%) |
Apr 13, 2017 | 151.43 | 152.62 | 150.74 | 151.20 | 354,405 | -0.22(-0.15%) |
Apr 12, 2017 | 153.00 | 153.42 | 150.86 | 151.42 | 231,298 | -2.22(-1.45%) |
Apr 11, 2017 | 152.42 | 153.73 | 151.12 | 153.65 | 239,933 | +1.43(+0.94%) |
Apr 10, 2017 | 150.64 | 152.96 | 150.64 | 152.22 | 274,907 | +1.58(+1.05%) |
Apr 07, 2017 | 150.68 | 152.51 | 150.08 | 150.63 | 322,060 | -0.59(-0.39%) |
Apr 06, 2017 | 150.74 | 152.58 | 150.55 | 151.22 | 243,758 | +0.70(+0.46%) |
Apr 05, 2017 | 152.35 | 152.96 | 150.12 | 150.52 | 262,247 | -1.26(-0.83%) |
Apr 04, 2017 | 152.14 | 152.90 | 151.36 | 151.79 | 215,350 | -0.45(-0.29%) |
Apr 03, 2017 | 153.74 | 154.72 | 151.51 | 152.24 | 325,158 | -0.86(-0.56%) |
Mar 31, 2017 | 154.03 | 154.44 | 153.01 | 153.10 | 324,381 | -0.85(-0.55%) |
Mar 30, 2017 | 154.28 | 154.66 | 153.12 | 153.95 | 298,551 | -0.42(-0.27%) |
Mar 29, 2017 | 154.42 | 154.52 | 153.16 | 154.37 | 207,577 | -0.44(-0.28%) |
Mar 28, 2017 | 154.76 | 155.80 | 153.94 | 154.81 | 256,464 | -0.36(-0.23%) |
Mar 27, 2017 | 153.28 | 155.92 | 153.04 | 155.16 | 444,641 | +0.32(+0.21%) |
Mar 24, 2017 | 155.75 | 156.96 | 154.46 | 154.84 | 200,753 | -0.88(-0.56%) |
Mar 23, 2017 | 155.15 | 156.95 | 155.15 | 155.72 | 159,526 | +0.60(+0.39%) |
Mar 22, 2017 | 154.05 | 155.88 | 153.30 | 155.12 | 189,802 | +1.18(+0.76%) |
Mar 21, 2017 | 157.18 | 157.72 | 153.90 | 153.94 | 443,923 | -2.74(-1.75%) |
Mar 20, 2017 | 157.16 | 157.87 | 155.86 | 156.68 | 159,729 | -0.35(-0.22%) |
Mar 17, 2017 | 157.01 | 157.39 | 155.92 | 157.03 | 438,869 | -0.07(-0.05%) |
Mar 16, 2017 | 153.06 | 157.55 | 153.06 | 157.10 | 285,666 | +0.41(+0.26%) |
Mar 15, 2017 | 154.26 | 157.06 | 153.21 | 156.69 | 257,265 | +2.96(+1.92%) |
Mar 14, 2017 | 153.41 | 154.69 | 152.53 | 153.73 | 264,875 | +0.02(+0.01%) |
Mar 13, 2017 | 153.01 | 154.08 | 152.05 | 153.71 | 305,481 | +1.00(+0.66%) |
Mar 10, 2017 | 152.33 | 153.84 | 151.80 | 152.71 | 261,290 | +0.69(+0.46%) |
Mar 09, 2017 | 151.06 | 152.97 | 150.98 | 152.01 | 241,795 | +0.95(+0.63%) |
Mar 08, 2017 | 150.96 | 152.55 | 150.84 | 151.06 | 194,100 | -0.23(-0.15%) |
Mar 07, 2017 | 151.81 | 152.51 | 151.18 | 151.29 | 225,146 | -0.70(-0.46%) |
Mar 06, 2017 | 152.36 | 152.36 | 151.14 | 152.00 | 278,382 | -1.00(-0.65%) |
Mar 03, 2017 | 153.02 | 154.40 | 152.35 | 152.99 | 282,511 | +0.25(+0.17%) |
Mar 02, 2017 | 152.58 | 153.48 | 151.92 | 152.74 | 304,013 | -0.15(-0.10%) |
Mar 01, 2017 | 151.77 | 154.13 | 151.76 | 152.88 | 561,842 | +2.62(+1.74%) |
Feb 28, 2017 | 151.97 | 152.80 | 150.19 | 150.26 | 672,571 | -2.38(-1.56%) |
Feb 27, 2017 | 151.23 | 154.12 | 151.23 | 152.64 | 318,804 | +1.18(+0.78%) |
Feb 24, 2017 | 149.53 | 151.55 | 149.18 | 151.47 | 275,070 | +1.29(+0.86%) |
Feb 23, 2017 | 150.15 | 151.00 | 148.56 | 150.18 | 344,736 | +0.46(+0.30%) |
Feb 22, 2017 | 149.78 | 151.48 | 149.02 | 149.72 | 198,951 | -0.97(-0.64%) |
Feb 21, 2017 | 149.07 | 150.89 | 148.56 | 150.69 | 360,695 | +2.34(+1.58%) |
Feb 17, 2017 | 148.35 | 148.35 | 148.35 | 0 | -4.73(-3.09%) | |
Feb 16, 2017 | 145.94 | 155.76 | 145.66 | 153.08 | 1,963,331 | +7.66(+5.27%) |
Feb 15, 2017 | 146.07 | 146.07 | 143.64 | 145.42 | 465,059 | -0.77(-0.52%) |
Feb 14, 2017 | 146.49 | 146.53 | 145.46 | 146.19 | 273,829 | -0.87(-0.59%) |
Feb 13, 2017 | 149.84 | 149.90 | 146.97 | 147.06 | 335,647 | -1.95(-1.31%) |
Feb 10, 2017 | 149.97 | 150.54 | 147.13 | 149.00 | 323,765 | -0.65(-0.43%) |
Feb 09, 2017 | 149.08 | 150.14 | 148.67 | 149.65 | 258,409 | +0.57(+0.38%) |
Feb 08, 2017 | 146.73 | 149.31 | 146.73 | 149.08 | 496,179 | +2.77(+1.89%) |
Feb 07, 2017 | 147.88 | 148.08 | 142.22 | 146.32 | 641,286 | +2.70(+1.88%) |
Feb 06, 2017 | 143.23 | 144.70 | 142.92 | 143.62 | 621,262 | +0.08(+0.06%) |
Feb 03, 2017 | 142.72 | 143.97 | 142.46 | 143.53 | 375,469 | +1.68(+1.18%) |
Feb 02, 2017 | 143.31 | 143.59 | 141.48 | 141.85 | 289,706 | -1.62(-1.13%) |
Feb 01, 2017 | 144.02 | 144.72 | 142.05 | 143.48 | 288,693 | +0.35(+0.24%) |
Jan 31, 2017 | 142.16 | 143.79 | 140.18 | 143.13 | 394,864 | +0.21(+0.15%) |
Jan 30, 2017 | 141.96 | 143.60 | 139.84 | 142.92 | 389,433 | -0.17(-0.12%) |
Jan 27, 2017 | 142.30 | 144.11 | 141.59 | 143.10 | 387,888 | +0.72(+0.51%) |
Jan 26, 2017 | 143.42 | 144.32 | 142.31 | 142.38 | 291,702 | -1.84(-1.28%) |
Jan 25, 2017 | 142.79 | 144.59 | 142.79 | 144.22 | 295,458 | +1.72(+1.20%) |
Jan 24, 2017 | 138.67 | 143.41 | 138.33 | 142.50 | 475,781 | +4.60(+3.34%) |
Jan 23, 2017 | 137.34 | 138.46 | 137.21 | 137.90 | 230,022 | -0.64(-0.46%) |
Jan 20, 2017 | 138.15 | 138.66 | 137.44 | 138.54 | 290,223 | +0.40(+0.29%) |
Jan 19, 2017 | 137.87 | 139.12 | 137.18 | 138.14 | 281,762 | -0.06(-0.05%) |
Jan 18, 2017 | 138.11 | 138.64 | 137.10 | 138.20 | 279,424 | +0.35(+0.25%) |
Jan 17, 2017 | 136.01 | 138.39 | 135.07 | 137.86 | 341,764 | +1.51(+1.11%) |
Jan 13, 2017 | 136.35 | 136.35 | 136.35 | 0 | +0.79(+0.59%) | |
Jan 12, 2017 | 138.23 | 138.23 | 134.67 | 135.56 | 455,042 | -2.56(-1.86%) |
Jan 11, 2017 | 137.08 | 138.19 | 136.35 | 138.12 | 297,037 | +0.98(+0.71%) |
Jan 10, 2017 | 136.99 | 138.38 | 136.75 | 137.15 | 336,811 | -0.23(-0.17%) |
Jan 09, 2017 | 138.60 | 139.22 | 136.97 | 137.37 | 324,418 | -1.29(-0.93%) |
Jan 06, 2017 | 139.84 | 140.03 | 138.18 | 138.66 | 281,781 | -1.21(-0.86%) |
Jan 05, 2017 | 141.31 | 141.36 | 138.50 | 139.87 | 279,460 | -1.60(-1.13%) |
Jan 04, 2017 | 140.63 | 143.18 | 140.63 | 141.46 | 249,037 | +1.20(+0.85%) |
Jan 03, 2017 | 140.98 | 140.98 | 137.33 | 140.27 | 408,512 | +0.46(+0.33%) |
Dec 30, 2016 | 139.81 | 139.81 | 139.81 | 0 | -2.03(-1.43%) | |
Dec 29, 2016 | 141.44 | 142.78 | 140.80 | 141.84 | 168,944 | +0.41(+0.29%) |
Dec 28, 2016 | 143.45 | 143.62 | 141.13 | 141.43 | 121,351 | -1.94(-1.36%) |
Dec 27, 2016 | 142.62 | 143.94 | 142.62 | 143.37 | 157,341 | +1.11(+0.78%) |
Dec 23, 2016 | 142.26 | 142.26 | 142.26 | 0 | +0.14(+0.10%) | |
Dec 22, 2016 | 144.69 | 144.82 | 142.04 | 142.11 | 222,456 | -2.33(-1.61%) |
Dec 21, 2016 | 143.35 | 144.94 | 143.19 | 144.44 | 190,798 | +1.10(+0.77%) |
Dec 20, 2016 | 141.14 | 143.60 | 139.11 | 143.34 | 324,742 | +0.50(+0.35%) |
Dec 19, 2016 | 142.91 | 143.68 | 141.82 | 142.84 | 322,322 | -0.25(-0.17%) |
Dec 16, 2016 | 143.09 | 144.19 | 142.98 | 143.09 | 657,623 | -0.10(-0.07%) |
Dec 15, 2016 | 145.54 | 146.79 | 142.92 | 143.19 | 396,734 | -2.61(-1.79%) |
Dec 14, 2016 | 141.99 | 149.80 | 141.99 | 145.80 | 700,125 | +2.20(+1.53%) |
Dec 13, 2016 | 142.40 | 143.83 | 141.50 | 143.60 | 423,245 | +1.34(+0.94%) |
Dec 12, 2016 | 143.22 | 143.41 | 141.67 | 142.26 | 235,646 | -0.98(-0.69%) |
Dec 09, 2016 | 142.66 | 143.69 | 142.03 | 143.24 | 204,620 | +0.28(+0.20%) |
Dec 08, 2016 | 142.22 | 143.51 | 142.22 | 142.96 | 291,199 | +0.16(+0.11%) |
Dec 07, 2016 | 139.80 | 142.92 | 138.46 | 142.81 | 466,107 | +3.42(+2.46%) |
Dec 06, 2016 | 136.85 | 139.67 | 135.89 | 139.38 | 651,348 | +3.38(+2.48%) |
Dec 05, 2016 | 135.71 | 136.93 | 134.73 | 136.01 | 387,002 | +1.03(+0.76%) |
Dec 02, 2016 | 134.38 | 135.91 | 133.72 | 134.98 | 410,065 | +0.43(+0.32%) |
Dec 01, 2016 | 135.15 | 135.71 | 133.13 | 134.55 | 546,855 | -0.78(-0.58%) |
Nov 30, 2016 | 138.03 | 141.45 | 134.94 | 135.33 | 332,279 | -2.39(-1.74%) |
Nov 29, 2016 | 137.07 | 138.39 | 136.44 | 137.73 | 480,965 | +0.56(+0.40%) |
Nov 28, 2016 | 139.41 | 139.41 | 137.04 | 137.17 | 247,938 | -2.55(-1.82%) |
Nov 25, 2016 | 139.13 | 140.26 | 139.13 | 139.72 | 146,497 | +0.46(+0.33%) |
Nov 23, 2016 | 139.25 | 139.25 | 139.25 | 0 | -0.81(-0.58%) | |
Nov 22, 2016 | 139.37 | 140.31 | 138.85 | 140.06 | 260,006 | +0.67(+0.48%) |
Nov 21, 2016 | 139.11 | 139.76 | 137.59 | 139.39 | 277,000 | +0.85(+0.61%) |
Nov 18, 2016 | 139.99 | 140.98 | 138.49 | 138.54 | 255,066 | -1.60(-1.14%) |
Nov 17, 2016 | 137.70 | 140.57 | 136.98 | 140.15 | 397,406 | +2.93(+2.14%) |
Nov 16, 2016 | 137.49 | 138.15 | 136.76 | 137.22 | 249,379 | -0.36(-0.26%) |
Nov 15, 2016 | 135.41 | 138.02 | 135.41 | 137.58 | 472,778 | +1.90(+1.40%) |
Nov 14, 2016 | 134.07 | 135.68 | 132.28 | 135.68 | 527,807 | +1.99(+1.49%) |
Nov 11, 2016 | 131.76 | 134.00 | 131.22 | 133.68 | 474,677 | +1.91(+1.45%) |
Nov 10, 2016 | 133.94 | 134.66 | 129.95 | 131.77 | 1,125,034 | -1.56(-1.17%) |
Nov 09, 2016 | 132.30 | 134.99 | 130.76 | 133.33 | 723,358 | -0.72(-0.54%) |
Nov 08, 2016 | 131.75 | 134.31 | 131.75 | 134.05 | 478,939 | +1.97(+1.50%) |
Nov 07, 2016 | 133.79 | 133.79 | 131.12 | 132.07 | 328,856 | +0.43(+0.33%) |
Nov 04, 2016 | 130.05 | 133.89 | 129.35 | 131.65 | 482,047 | +1.87(+1.44%) |
Nov 03, 2016 | 128.99 | 130.06 | 128.32 | 129.78 | 400,549 | +0.95(+0.74%) |
Nov 02, 2016 | 131.11 | 132.35 | 128.81 | 128.83 | 469,657 | -2.54(-1.93%) |
Nov 01, 2016 | 132.61 | 133.28 | 131.31 | 131.37 | 418,243 | -1.43(-1.08%) |
Oct 31, 2016 | 133.69 | 133.73 | 132.22 | 132.80 | 361,794 | -0.48(-0.36%) |
Oct 28, 2016 | 132.09 | 134.60 | 132.03 | 133.28 | 386,787 | +1.28(+0.97%) |
Oct 27, 2016 | 132.85 | 132.96 | 130.97 | 132.00 | 358,968 | -0.56(-0.42%) |
Oct 26, 2016 | 132.27 | 133.92 | 132.00 | 132.56 | 565,244 | +0.26(+0.19%) |
Oct 25, 2016 | 135.71 | 135.71 | 132.21 | 132.30 | 562,541 | -4.00(-2.93%) |
Oct 24, 2016 | 138.15 | 138.15 | 136.26 | 136.30 | 234,626 | -0.29(-0.21%) |
Oct 21, 2016 | 134.50 | 136.73 | 133.53 | 136.59 | 401,638 | +1.04(+0.77%) |
Oct 20, 2016 | 136.09 | 136.47 | 134.59 | 135.55 | 620,157 | -0.54(-0.39%) |
Oct 19, 2016 | 138.07 | 138.36 | 135.98 | 136.09 | 1,101,389 | -2.01(-1.46%) |
Oct 18, 2016 | 139.16 | 141.19 | 137.60 | 138.10 | 804,463 | -3.20(-2.26%) |
Oct 17, 2016 | 144.11 | 144.11 | 137.45 | 141.29 | 1,485,395 | -2.19(-1.52%) |
Oct 14, 2016 | 145.80 | 147.73 | 143.22 | 143.48 | 636,146 | -1.32(-0.91%) |
Oct 13, 2016 | 144.24 | 145.44 | 143.61 | 144.80 | 289,799 | -0.05(-0.04%) |
Oct 12, 2016 | 145.21 | 146.33 | 144.51 | 144.85 | 595,343 | -0.52(-0.36%) |
Oct 11, 2016 | 148.50 | 148.50 | 144.22 | 145.37 | 429,524 | -2.99(-2.01%) |
Oct 10, 2016 | 146.97 | 148.89 | 147.68 | 148.36 | 352,814 | +1.39(+0.95%) |
Oct 07, 2016 | 147.72 | 147.97 | 145.66 | 146.97 | 385,793 | -0.86(-0.58%) |
Oct 06, 2016 | 144.69 | 148.34 | 144.03 | 147.82 | 444,686 | +2.86(+1.97%) |
Oct 05, 2016 | 145.32 | 146.51 | 144.75 | 144.96 | 294,044 | +0.07(+0.05%) |
Oct 04, 2016 | 144.11 | 145.13 | 143.57 | 144.89 | 355,269 | +0.93(+0.65%) |