Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 184.66 | 184.71 | 171.22 | 176.04 | 3,952,790 | +12.12(+7.39%) |
Oct 30, 2017 | 165.10 | 165.37 | 163.11 | 163.92 | 573,006 | -1.56(-0.94%) |
Oct 27, 2017 | 164.72 | 165.60 | 163.82 | 165.48 | 469,734 | +0.66(+0.40%) |
Oct 26, 2017 | 164.90 | 165.31 | 164.05 | 164.82 | 583,191 | +0.84(+0.51%) |
Oct 25, 2017 | 165.02 | 165.67 | 163.28 | 163.98 | 732,984 | -1.41(-0.85%) |
Oct 24, 2017 | 165.59 | 166.47 | 164.75 | 165.39 | 698,180 | +0.89(+0.54%) |
Oct 23, 2017 | 165.41 | 165.63 | 164.06 | 164.51 | 448,077 | -0.73(-0.44%) |
Oct 20, 2017 | 163.83 | 165.32 | 163.75 | 165.24 | 773,510 | +1.81(+1.11%) |
Oct 19, 2017 | 161.82 | 163.65 | 161.45 | 163.43 | 599,319 | +1.29(+0.79%) |
Oct 18, 2017 | 162.96 | 163.53 | 161.78 | 162.14 | 833,352 | -1.14(-0.70%) |
Oct 17, 2017 | 163.40 | 164.17 | 163.02 | 163.28 | 493,328 | -0.12(-0.08%) |
Oct 16, 2017 | 164.03 | 164.18 | 162.97 | 163.40 | 445,471 | +0.47(+0.29%) |
Oct 13, 2017 | 161.87 | 163.47 | 161.56 | 162.94 | 597,997 | +1.21(+0.75%) |
Oct 12, 2017 | 160.64 | 162.42 | 160.57 | 161.73 | 507,348 | +0.66(+0.41%) |
Oct 11, 2017 | 160.36 | 161.09 | 160.00 | 161.07 | 428,352 | +0.88(+0.55%) |
Oct 10, 2017 | 161.41 | 161.41 | 159.97 | 160.19 | 423,571 | -0.46(-0.29%) |
Oct 09, 2017 | 159.95 | 161.19 | 159.95 | 160.65 | 382,643 | +0.84(+0.53%) |
Oct 06, 2017 | 159.85 | 160.83 | 159.60 | 159.81 | 549,315 | -0.18(-0.11%) |
Oct 05, 2017 | 159.65 | 160.36 | 158.28 | 159.99 | 518,952 | +0.14(+0.09%) |
Oct 04, 2017 | 158.59 | 160.14 | 158.41 | 159.84 | 634,608 | +1.36(+0.86%) |
Oct 03, 2017 | 158.37 | 158.64 | 157.64 | 158.49 | 670,554 | +0.09(+0.05%) |
Oct 02, 2017 | 156.73 | 158.41 | 156.03 | 158.40 | 826,912 | +2.18(+1.40%) |
Sep 29, 2017 | 155.33 | 157.35 | 155.03 | 156.22 | 708,851 | +0.82(+0.53%) |
Sep 28, 2017 | 155.21 | 155.67 | 153.84 | 155.39 | 532,924 | -0.05(-0.03%) |
Sep 27, 2017 | 154.66 | 155.44 | 607,533 | +0.31(+0.20%) | ||
Sep 26, 2017 | 155.81 | 156.75 | 154.95 | 155.14 | 698,257 | -0.60(-0.39%) |
Sep 25, 2017 | 155.59 | 155.96 | 154.72 | 155.74 | 419,478 | +0.11(+0.07%) |
Sep 22, 2017 | 155.44 | 155.79 | 154.85 | 155.64 | 561,340 | +0.19(+0.12%) |
Sep 21, 2017 | 155.78 | 156.01 | 155.16 | 155.44 | 496,354 | -0.22(-0.14%) |
Sep 20, 2017 | 155.61 | 156.13 | 154.56 | 155.66 | 783,020 | +0.39(+0.25%) |
Sep 19, 2017 | 153.74 | 155.45 | 153.56 | 155.27 | 727,996 | +1.73(+1.12%) |
Sep 18, 2017 | 152.48 | 153.68 | 151.76 | 153.54 | 636,793 | +1.25(+0.82%) |
Sep 15, 2017 | 150.44 | 152.68 | 150.44 | 152.29 | 1,163,196 | +1.38(+0.92%) |
Sep 14, 2017 | 148.37 | 150.99 | 147.65 | 150.90 | 851,494 | +1.98(+1.33%) |
Sep 13, 2017 | 148.13 | 149.41 | 147.45 | 148.92 | 502,774 | +0.68(+0.46%) |
Sep 12, 2017 | 149.38 | 147.81 | 148.25 | 708,745 | +0.25(+0.17%) | |
Sep 11, 2017 | 144.64 | 148.45 | 144.17 | 148.00 | 1,248,154 | +4.23(+2.95%) |
Sep 08, 2017 | 142.16 | 144.36 | 141.74 | 143.77 | 584,518 | +1.27(+0.89%) |
Sep 07, 2017 | 142.72 | 142.72 | 141.31 | 142.50 | 1,062,077 | +0.21(+0.15%) |
Sep 06, 2017 | 144.00 | 144.47 | 142.14 | 142.29 | 738,892 | -0.96(-0.67%) |
Sep 05, 2017 | 144.07 | 144.85 | 142.93 | 143.24 | 884,457 | -0.83(-0.58%) |
Sep 01, 2017 | 144.37 | 144.85 | 144.02 | 144.07 | 516,239 | +0.26(+0.18%) |
Aug 31, 2017 | 143.24 | 144.02 | 142.84 | 143.81 | 665,011 | +1.26(+0.89%) |
Aug 30, 2017 | 140.59 | 142.66 | 140.59 | 142.55 | 437,061 | +1.96(+1.40%) |
Aug 29, 2017 | 139.13 | 140.80 | 139.03 | 140.59 | 550,387 | +0.71(+0.51%) |
Aug 28, 2017 | 140.65 | 140.74 | 139.28 | 139.88 | 389,234 | -0.04(-0.03%) |
Aug 25, 2017 | 141.09 | 141.59 | 139.82 | 139.91 | 681,064 | -0.45(-0.32%) |
Aug 24, 2017 | 140.46 | 140.75 | 139.66 | 140.37 | 684,824 | +0.10(+0.07%) |
Aug 23, 2017 | 141.88 | 142.07 | 140.24 | 140.26 | 629,613 | -2.77(-1.94%) |
Aug 22, 2017 | 141.35 | 143.17 | 140.99 | 143.03 | 458,997 | +2.38(+1.69%) |
Aug 21, 2017 | 141.45 | 141.52 | 139.88 | 140.66 | 690,128 | -0.81(-0.57%) |
Aug 18, 2017 | 141.03 | 143.11 | 140.50 | 141.46 | 647,715 | +0.10(+0.07%) |
Aug 17, 2017 | 143.07 | 144.22 | 141.32 | 141.36 | 612,337 | -2.43(-1.69%) |
Aug 16, 2017 | 144.27 | 144.92 | 143.64 | 143.79 | 629,953 | -0.08(-0.05%) |
Aug 15, 2017 | 143.78 | 144.72 | 143.78 | 143.87 | 464,532 | +0.14(+0.10%) |
Aug 14, 2017 | 142.70 | 144.21 | 142.43 | 143.72 | 443,767 | +2.02(+1.42%) |
Aug 11, 2017 | 142.66 | 142.66 | 141.58 | 141.71 | 775,726 | -0.48(-0.34%) |
Aug 10, 2017 | 144.02 | 144.21 | 142.09 | 142.19 | 755,294 | -2.34(-1.62%) |
Aug 09, 2017 | 144.41 | 144.91 | 143.88 | 144.53 | 499,683 | +0.03(+0.02%) |
Aug 08, 2017 | 144.53 | 145.03 | 143.96 | 144.50 | 497,624 | -0.19(-0.13%) |
Aug 07, 2017 | 143.94 | 145.31 | 143.82 | 144.69 | 811,639 | +0.80(+0.56%) |
Aug 04, 2017 | 144.52 | 144.89 | 143.75 | 143.88 | 614,683 | -0.55(-0.38%) |
Aug 03, 2017 | 144.09 | 144.93 | 143.82 | 144.44 | 595,255 | +0.27(+0.19%) |
Aug 02, 2017 | 142.36 | 144.99 | 142.36 | 144.16 | 900,884 | +1.44(+1.01%) |
Aug 01, 2017 | 144.14 | 144.44 | 141.84 | 142.72 | 944,809 | -1.27(-0.88%) |
Jul 31, 2017 | 143.97 | 145.40 | 143.76 | 144.00 | 735,133 | +0.49(+0.34%) |
Jul 28, 2017 | 143.96 | 143.97 | 142.46 | 143.51 | 748,773 | -0.44(-0.30%) |
Jul 27, 2017 | 142.64 | 145.47 | 142.47 | 143.95 | 1,167,563 | +1.91(+1.35%) |
Jul 26, 2017 | 138.29 | 143.88 | 137.87 | 142.04 | 2,222,432 | -0.28(-0.20%) |
Jul 25, 2017 | 144.21 | 145.09 | 141.15 | 142.31 | 1,664,621 | -0.75(-0.52%) |
Jul 24, 2017 | 144.38 | 144.38 | 142.75 | 143.06 | 1,073,999 | -0.98(-0.68%) |
Jul 21, 2017 | 144.81 | 145.40 | 143.04 | 144.04 | 726,096 | -1.53(-1.05%) |
Jul 20, 2017 | 146.56 | 144.52 | 145.57 | 785,428 | -0.45(-0.30%) | |
Jul 19, 2017 | 144.41 | 146.04 | 144.27 | 146.01 | 784,302 | +1.61(+1.12%) |
Jul 18, 2017 | 144.84 | 145.00 | 143.97 | 144.40 | 665,783 | -0.71(-0.49%) |
Jul 17, 2017 | 145.89 | 146.01 | 144.92 | 145.11 | 555,874 | -0.91(-0.62%) |
Jul 14, 2017 | 144.90 | 146.42 | 144.66 | 146.01 | 877,894 | +1.45(+1.00%) |
Jul 13, 2017 | 144.61 | 145.24 | 144.01 | 144.57 | 732,200 | -0.04(-0.03%) |
Jul 12, 2017 | 143.86 | 144.87 | 143.65 | 144.61 | 614,055 | +1.37(+0.96%) |
Jul 11, 2017 | 143.62 | 143.82 | 142.38 | 143.24 | 736,735 | -0.46(-0.32%) |
Jul 10, 2017 | 142.59 | 144.67 | 142.54 | 143.70 | 640,901 | +0.23(+0.16%) |
Jul 07, 2017 | 142.33 | 144.43 | 141.80 | 143.47 | 633,928 | +1.43(+1.01%) |
Jul 06, 2017 | 142.39 | 143.65 | 141.72 | 142.04 | 809,057 | -0.61(-0.43%) |
Jul 05, 2017 | 141.84 | 142.93 | 140.98 | 142.66 | 801,425 | +0.57(+0.40%) |
Jul 03, 2017 | 141.95 | 143.04 | 141.48 | 142.09 | 462,339 | +0.77(+0.54%) |
Jun 30, 2017 | 139.06 | 141.97 | 139.06 | 141.32 | 805,225 | +2.74(+1.98%) |
Jun 29, 2017 | 140.45 | 141.46 | 137.89 | 138.58 | 983,952 | -1.49(-1.07%) |
Jun 28, 2017 | 139.88 | 140.32 | 139.27 | 140.07 | 811,218 | +1.01(+0.73%) |
Jun 27, 2017 | 141.02 | 141.24 | 138.82 | 139.06 | 586,610 | -1.74(-1.23%) |
Jun 26, 2017 | 142.17 | 142.43 | 140.72 | 140.80 | 412,072 | -0.72(-0.51%) |
Jun 23, 2017 | 140.81 | 141.72 | 139.76 | 141.52 | 1,525,392 | +1.45(+1.03%) |
Jun 22, 2017 | 139.84 | 140.56 | 139.03 | 140.07 | 451,135 | +0.36(+0.26%) |
Jun 21, 2017 | 142.10 | 142.24 | 139.50 | 139.72 | 712,471 | -1.77(-1.25%) |
Jun 20, 2017 | 142.28 | 143.03 | 141.31 | 141.49 | 669,410 | -1.67(-1.16%) |
Jun 19, 2017 | 143.83 | 144.31 | 142.20 | 143.15 | 796,049 | -0.03(-0.02%) |
Jun 16, 2017 | 141.43 | 143.21 | 140.60 | 143.18 | 1,274,435 | +2.17(+1.54%) |
Jun 15, 2017 | 138.21 | 141.07 | 137.93 | 141.01 | 1,008,949 | +1.52(+1.09%) |
Jun 14, 2017 | 140.39 | 140.63 | 138.50 | 139.49 | 759,540 | -1.00(-0.71%) |
Jun 13, 2017 | 140.81 | 141.66 | 140.16 | 140.49 | 713,062 | -0.25(-0.18%) |
Jun 12, 2017 | 141.37 | 141.99 | 140.22 | 140.74 | 1,022,392 | -0.72(-0.51%) |
Jun 09, 2017 | 140.23 | 142.21 | 140.23 | 141.47 | 808,934 | +1.81(+1.30%) |
Jun 08, 2017 | 140.02 | 137.26 | 139.65 | 754,069 | +2.21(+1.61%) | |
Jun 07, 2017 | 139.42 | 139.51 | 136.40 | 137.45 | 1,271,252 | -1.94(-1.39%) |
Jun 06, 2017 | 141.04 | 141.47 | 139.37 | 139.38 | 1,041,811 | -2.11(-1.49%) |
Jun 05, 2017 | 141.54 | 142.25 | 141.02 | 141.50 | 713,829 | -0.20(-0.14%) |
Jun 02, 2017 | 140.48 | 143.03 | 140.13 | 141.69 | 1,078,347 | +1.15(+0.82%) |
Jun 01, 2017 | 138.96 | 141.55 | 138.28 | 140.54 | 934,232 | +2.05(+1.48%) |
May 31, 2017 | 139.09 | 139.55 | 137.79 | 138.49 | 1,454,233 | -0.58(-0.41%) |
May 30, 2017 | 138.65 | 139.48 | 138.38 | 139.07 | 580,472 | +0.09(+0.06%) |
May 26, 2017 | 138.74 | 139.32 | 138.10 | 138.98 | 512,294 | +0.02(+0.01%) |
May 25, 2017 | 138.01 | 139.09 | 137.46 | 138.96 | 1,215,493 | +1.09(+0.79%) |
May 24, 2017 | 138.69 | 139.10 | 137.29 | 137.87 | 833,485 | -0.51(-0.37%) |
May 23, 2017 | 138.65 | 139.49 | 137.46 | 138.38 | 940,135 | +0.12(+0.09%) |
May 22, 2017 | 137.87 | 139.82 | 137.87 | 138.26 | 1,166,707 | +0.95(+0.69%) |
May 19, 2017 | 135.49 | 137.99 | 134.99 | 137.31 | 981,571 | +2.74(+2.04%) |
May 18, 2017 | 133.26 | 135.57 | 132.44 | 134.57 | 1,099,165 | +0.42(+0.31%) |
May 17, 2017 | 137.43 | 136.51 | 133.40 | 134.15 | 1,337,496 | -3.28(-2.39%) |
May 16, 2017 | 138.20 | 138.20 | 136.63 | 137.43 | 925,317 | -0.45(-0.33%) |
May 15, 2017 | 136.55 | 138.39 | 136.55 | 137.88 | 1,224,017 | +2.02(+1.49%) |
May 12, 2017 | 136.53 | 136.76 | 135.57 | 135.86 | 595,800 | -1.02(-0.75%) |
May 11, 2017 | 136.45 | 137.26 | 135.04 | 136.88 | 765,734 | -0.01(-0.01%) |
May 10, 2017 | 136.57 | 137.86 | 136.18 | 136.89 | 1,193,038 | +0.44(+0.32%) |
May 09, 2017 | 135.55 | 136.57 | 134.92 | 136.44 | 829,505 | +0.87(+0.64%) |
May 08, 2017 | 135.88 | 136.18 | 134.81 | 135.58 | 777,410 | -0.23(-0.17%) |
May 05, 2017 | 134.79 | 135.89 | 134.53 | 135.80 | 817,073 | +1.29(+0.96%) |
May 04, 2017 | 134.66 | 135.03 | 132.91 | 134.51 | 1,675,006 | +0.31(+0.23%) |
May 03, 2017 | 134.76 | 135.53 | 133.26 | 134.20 | 1,711,768 | -1.24(-0.92%) |
May 02, 2017 | 135.94 | 136.60 | 134.24 | 135.44 | 1,566,947 | -0.46(-0.34%) |
May 01, 2017 | 137.31 | 137.31 | 134.93 | 135.90 | 1,390,263 | -0.74(-0.54%) |
Apr 28, 2017 | 137.65 | 138.65 | 136.60 | 136.64 | 1,670,537 | -1.67(-1.21%) |
Apr 27, 2017 | 139.12 | 139.95 | 137.84 | 138.30 | 1,326,660 | -0.60(-0.43%) |
Apr 26, 2017 | 140.47 | 143.28 | 138.54 | 138.90 | 2,389,095 | -0.16(-0.11%) |
Apr 25, 2017 | 137.41 | 139.55 | 136.71 | 139.06 | 2,291,555 | +2.77(+2.03%) |
Apr 24, 2017 | 135.46 | 136.59 | 135.11 | 136.29 | 1,573,586 | +2.92(+2.19%) |
Apr 21, 2017 | 133.50 | 133.99 | 132.81 | 133.37 | 940,425 | -0.20(-0.15%) |
Apr 20, 2017 | 130.63 | 133.86 | 130.15 | 133.57 | 1,698,512 | +3.68(+2.83%) |
Apr 19, 2017 | 130.97 | 132.49 | 129.29 | 129.89 | 967,371 | +0.04(+0.03%) |
Apr 18, 2017 | 129.73 | 130.28 | 128.79 | 129.84 | 970,593 | -0.86(-0.66%) |
Apr 17, 2017 | 129.14 | 130.87 | 128.79 | 130.71 | 1,019,448 | +1.82(+1.41%) |
Apr 13, 2017 | 130.00 | 130.71 | 128.82 | 128.89 | 1,535,254 | -1.56(-1.20%) |
Apr 12, 2017 | 135.17 | 135.60 | 130.33 | 130.45 | 2,172,600 | -5.11(-3.77%) |
Apr 11, 2017 | 134.95 | 135.66 | 133.95 | 135.56 | 732,263 | +0.05(+0.04%) |
Apr 10, 2017 | 135.11 | 136.75 | 135.04 | 135.51 | 631,799 | +0.67(+0.50%) |
Apr 07, 2017 | 134.93 | 135.70 | 134.53 | 134.84 | 1,583,497 | -0.52(-0.38%) |
Apr 06, 2017 | 134.75 | 135.98 | 134.16 | 135.36 | 681,559 | +0.61(+0.45%) |
Apr 05, 2017 | 136.12 | 138.75 | 134.60 | 134.75 | 1,614,485 | -0.68(-0.50%) |
Apr 04, 2017 | 134.66 | 137.20 | 134.03 | 135.43 | 1,130,211 | +0.56(+0.42%) |
Apr 03, 2017 | 134.96 | 135.79 | 133.67 | 134.86 | 747,354 | -0.35(-0.26%) |
Mar 31, 2017 | 134.79 | 136.07 | 134.75 | 135.21 | 920,884 | +0.29(+0.21%) |
Mar 30, 2017 | 134.04 | 135.46 | 133.73 | 134.93 | 762,215 | +0.79(+0.59%) |
Mar 29, 2017 | 134.39 | 135.09 | 133.91 | 134.13 | 623,664 | -0.58(-0.43%) |
Mar 28, 2017 | 132.54 | 135.45 | 132.23 | 134.72 | 670,031 | +1.99(+1.50%) |
Mar 27, 2017 | 131.96 | 133.19 | 129.72 | 132.73 | 940,379 | -0.35(-0.26%) |
Mar 24, 2017 | 133.97 | 134.51 | 132.49 | 133.07 | 623,483 | -0.72(-0.54%) |
Mar 23, 2017 | 134.28 | 135.05 | 133.36 | 133.80 | 995,287 | -0.46(-0.34%) |
Mar 22, 2017 | 133.66 | 134.58 | 132.96 | 134.26 | 853,288 | +0.40(+0.30%) |
Mar 21, 2017 | 136.28 | 136.56 | 133.34 | 133.86 | 1,128,498 | -1.56(-1.15%) |
Mar 20, 2017 | 135.49 | 135.60 | 134.66 | 135.42 | 1,029,436 | -0.04(-0.03%) |
Mar 17, 2017 | 135.78 | 136.31 | 135.08 | 135.46 | 1,048,417 | +0.32(+0.24%) |
Mar 16, 2017 | 136.24 | 136.34 | 134.13 | 135.13 | 830,383 | -0.74(-0.54%) |
Mar 15, 2017 | 132.70 | 136.59 | 132.69 | 135.87 | 1,278,300 | +3.49(+2.64%) |
Mar 14, 2017 | 133.22 | 133.26 | 131.18 | 132.38 | 981,890 | -1.74(-1.29%) |
Mar 13, 2017 | 133.99 | 134.22 | 133.24 | 134.12 | 701,985 | +0.12(+0.09%) |
Mar 10, 2017 | 133.26 | 134.27 | 132.86 | 134.00 | 976,601 | +1.85(+1.40%) |
Mar 09, 2017 | 133.01 | 133.43 | 131.45 | 132.15 | 1,002,316 | -0.74(-0.56%) |
Mar 08, 2017 | 133.83 | 134.46 | 132.83 | 132.88 | 875,517 | -0.48(-0.36%) |
Mar 07, 2017 | 132.83 | 133.47 | 132.09 | 133.36 | 800,065 | +0.34(+0.25%) |
Mar 06, 2017 | 132.41 | 133.27 | 131.21 | 133.02 | 766,761 | +0.16(+0.12%) |
Mar 03, 2017 | 133.01 | 133.82 | 131.62 | 132.87 | 923,585 | -0.03(-0.03%) |
Mar 02, 2017 | 134.90 | 135.22 | 132.86 | 132.90 | 1,055,349 | -2.11(-1.56%) |
Mar 01, 2017 | 133.45 | 135.56 | 132.92 | 135.01 | 1,775,321 | +3.80(+2.90%) |
Feb 28, 2017 | 131.35 | 131.71 | 130.34 | 131.21 | 1,093,707 | -0.14(-0.11%) |
Feb 27, 2017 | 131.35 | 131.76 | 130.83 | 131.35 | 881,296 | +0.10(+0.08%) |
Feb 24, 2017 | 130.61 | 131.59 | 130.22 | 131.24 | 1,157,724 | -0.29(-0.22%) |
Feb 23, 2017 | 133.31 | 133.62 | 130.16 | 131.53 | 1,340,145 | -1.22(-0.92%) |
Feb 22, 2017 | 131.03 | 133.07 | 130.91 | 132.75 | 1,177,639 | +0.91(+0.69%) |
Feb 21, 2017 | 132.30 | 132.54 | 131.10 | 131.84 | 1,488,685 | -0.08(-0.06%) |
Feb 17, 2017 | 131.92 | 131.92 | 131.92 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 131.92 | 132.32 | 131.12 | 131.89 | 989,754 | +0.13(+0.10%) |
Feb 15, 2017 | 130.93 | 132.00 | 130.93 | 131.76 | 968,293 | +0.24(+0.18%) |
Feb 14, 2017 | 130.91 | 131.71 | 130.66 | 131.51 | 1,406,588 | +0.17(+0.13%) |
Feb 13, 2017 | 131.06 | 132.78 | 131.06 | 131.34 | 1,576,711 | +0.48(+0.37%) |
Feb 10, 2017 | 130.66 | 131.14 | 129.70 | 130.86 | 1,227,917 | +0.95(+0.73%) |
Feb 09, 2017 | 128.89 | 130.12 | 128.13 | 129.91 | 1,099,523 | +1.49(+1.16%) |
Feb 08, 2017 | 129.17 | 129.17 | 127.59 | 128.42 | 943,363 | -0.67(-0.52%) |
Feb 07, 2017 | 130.03 | 131.87 | 128.94 | 129.09 | 1,044,476 | -0.48(-0.37%) |
Feb 06, 2017 | 128.84 | 129.57 | 128.27 | 129.57 | 862,918 | +0.20(+0.15%) |
Feb 03, 2017 | 127.99 | 129.78 | 127.49 | 129.37 | 1,332,544 | +1.80(+1.41%) |
Feb 02, 2017 | 126.90 | 128.18 | 126.47 | 127.57 | 1,063,314 | -0.09(-0.07%) |
Feb 01, 2017 | 128.15 | 128.86 | 126.81 | 127.67 | 1,554,927 | -0.20(-0.15%) |
Jan 31, 2017 | 128.98 | 129.29 | 127.38 | 127.87 | 2,357,483 | -1.14(-0.88%) |
Jan 30, 2017 | 129.89 | 129.89 | 127.99 | 129.01 | 2,273,735 | -1.24(-0.96%) |
Jan 27, 2017 | 131.71 | 131.94 | 130.21 | 130.25 | 1,894,338 | -1.88(-1.42%) |
Jan 26, 2017 | 132.78 | 133.85 | 131.39 | 132.13 | 2,705,283 | -0.08(-0.06%) |
Jan 25, 2017 | 131.02 | 134.30 | 129.21 | 132.21 | 5,411,275 | +9.49(+7.73%) |
Jan 24, 2017 | 121.33 | 124.19 | 120.72 | 122.72 | 1,942,354 | +1.74(+1.44%) |
Jan 23, 2017 | 121.66 | 121.81 | 120.54 | 120.98 | 1,225,293 | -0.47(-0.38%) |
Jan 20, 2017 | 121.82 | 122.23 | 120.64 | 121.45 | 2,030,359 | +0.48(+0.40%) |
Jan 19, 2017 | 121.18 | 122.08 | 120.72 | 120.96 | 1,336,326 | +0.03(+0.03%) |
Jan 18, 2017 | 121.08 | 121.35 | 120.44 | 120.93 | 1,064,027 | +0.28(+0.23%) |
Jan 17, 2017 | 122.11 | 122.11 | 120.43 | 120.65 | 1,304,225 | -2.03(-1.65%) |
Jan 13, 2017 | 122.68 | 122.68 | 122.68 | 0 | +1.06(+0.87%) | |
Jan 12, 2017 | 121.99 | 122.28 | 120.07 | 121.62 | 827,042 | -0.78(-0.64%) |
Jan 11, 2017 | 120.98 | 123.16 | 120.73 | 122.40 | 1,328,609 | +1.84(+1.53%) |
Jan 10, 2017 | 120.10 | 121.03 | 119.48 | 120.56 | 1,023,056 | +1.05(+0.88%) |
Jan 09, 2017 | 120.10 | 120.95 | 119.49 | 119.50 | 958,460 | -0.17(-0.14%) |
Jan 06, 2017 | 119.55 | 120.63 | 118.97 | 119.68 | 763,205 | +0.67(+0.56%) |
Jan 05, 2017 | 118.95 | 120.44 | 117.39 | 119.01 | 952,001 | -0.19(-0.16%) |
Jan 04, 2017 | 119.90 | 120.52 | 118.62 | 119.20 | 984,881 | -0.50(-0.42%) |
Jan 03, 2017 | 117.42 | 119.81 | 116.80 | 119.70 | 1,538,712 | +3.58(+3.08%) |
Dec 30, 2016 | 116.12 | 116.12 | 116.12 | 0 | -0.39(-0.33%) | |
Dec 29, 2016 | 116.42 | 117.07 | 116.02 | 116.51 | 410,936 | +0.09(+0.08%) |
Dec 28, 2016 | 117.92 | 118.16 | 116.31 | 116.42 | 501,693 | -1.12(-0.95%) |
Dec 27, 2016 | 117.92 | 118.21 | 117.27 | 117.53 | 475,152 | +0.02(+0.02%) |
Dec 23, 2016 | 117.52 | 117.52 | 117.52 | 0 | +0.38(+0.32%) | |
Dec 22, 2016 | 117.15 | 117.57 | 116.47 | 117.14 | 730,312 | +0.00(+0.00%) |
Dec 21, 2016 | 117.16 | 118.14 | 116.67 | 117.14 | 733,344 | +0.00(+0.00%) |
Dec 20, 2016 | 116.67 | 117.30 | 116.19 | 117.14 | 1,248,824 | +0.64(+0.55%) |
Dec 19, 2016 | 117.13 | 117.65 | 115.80 | 116.50 | 1,038,072 | -0.07(-0.06%) |
Dec 16, 2016 | 117.58 | 118.24 | 116.16 | 116.57 | 1,788,508 | -1.12(-0.95%) |
Dec 15, 2016 | 117.26 | 117.93 | 116.83 | 117.69 | 969,917 | +0.55(+0.47%) |
Dec 14, 2016 | 118.18 | 119.22 | 116.99 | 117.14 | 1,045,814 | -1.30(-1.09%) |
Dec 13, 2016 | 118.89 | 119.44 | 117.97 | 118.43 | 1,260,399 | -0.28(-0.24%) |
Dec 12, 2016 | 120.58 | 120.60 | 118.21 | 118.72 | 1,048,448 | -1.87(-1.55%) |
Dec 09, 2016 | 119.07 | 120.65 | 119.00 | 120.58 | 822,747 | +1.69(+1.42%) |
Dec 08, 2016 | 119.56 | 119.56 | 118.17 | 118.90 | 862,891 | -1.14(-0.95%) |
Dec 07, 2016 | 117.79 | 120.24 | 117.40 | 120.04 | 849,731 | +2.19(+1.85%) |
Dec 06, 2016 | 117.25 | 117.91 | 117.05 | 117.85 | 1,159,059 | +0.16(+0.13%) |
Dec 05, 2016 | 118.56 | 119.24 | 117.11 | 117.70 | 2,370,614 | -0.49(-0.42%) |
Dec 02, 2016 | 118.11 | 119.06 | 117.07 | 118.19 | 1,474,884 | -0.35(-0.29%) |
Dec 01, 2016 | 116.19 | 119.89 | 115.96 | 118.54 | 2,366,122 | +3.01(+2.60%) |
Nov 30, 2016 | 113.98 | 116.01 | 113.98 | 115.53 | 1,369,609 | +2.05(+1.80%) |
Nov 29, 2016 | 112.71 | 113.98 | 112.03 | 113.48 | 986,007 | +0.72(+0.64%) |
Nov 28, 2016 | 114.34 | 114.82 | 112.67 | 112.76 | 975,778 | -2.09(-1.82%) |
Nov 25, 2016 | 113.99 | 114.88 | 113.93 | 114.85 | 433,547 | +0.92(+0.80%) |
Nov 23, 2016 | 113.93 | 113.93 | 113.93 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.18 | 114.18 | 113.08 | 113.80 | 878,696 | +0.00(+0.00%) |
Nov 21, 2016 | 114.04 | 114.48 | 113.61 | 113.80 | 764,830 | +0.44(+0.39%) |
Nov 18, 2016 | 113.66 | 114.47 | 113.23 | 113.36 | 704,856 | -0.65(-0.57%) |
Nov 17, 2016 | 115.35 | 115.50 | 113.91 | 114.01 | 845,901 | -1.24(-1.07%) |
Nov 16, 2016 | 114.36 | 115.32 | 114.16 | 115.24 | 943,565 | -0.09(-0.07%) |
Nov 15, 2016 | 114.04 | 115.38 | 112.06 | 115.33 | 1,143,490 | +1.09(+0.95%) |
Nov 14, 2016 | 114.05 | 115.16 | 113.92 | 114.24 | 1,765,776 | +0.44(+0.39%) |
Nov 11, 2016 | 112.19 | 113.81 | 111.70 | 113.80 | 1,182,301 | +0.83(+0.73%) |
Nov 10, 2016 | 110.69 | 113.06 | 109.99 | 112.97 | 1,820,075 | +3.37(+3.07%) |
Nov 09, 2016 | 106.35 | 110.60 | 106.34 | 109.60 | 1,643,244 | +2.23(+2.08%) |
Nov 08, 2016 | 106.92 | 108.00 | 106.22 | 107.37 | 1,258,589 | +0.68(+0.64%) |
Nov 07, 2016 | 103.45 | 107.26 | 103.45 | 106.69 | 2,169,324 | +5.74(+5.68%) |
Nov 04, 2016 | 101.16 | 102.50 | 100.92 | 100.96 | 1,332,013 | +0.08(+0.08%) |
Nov 03, 2016 | 102.10 | 102.10 | 100.68 | 100.88 | 708,856 | -0.72(-0.71%) |
Nov 02, 2016 | 102.05 | 102.56 | 101.33 | 101.60 | 729,694 | -0.56(-0.55%) |